Historical Prices for VLO
Summary
120.21
52-Week Low (2023-12-12)
184.79
52-Week High (2024-04-05)
184.79
All-Time High (2024-04-05)
145.87
Current Price (2024-08-23)
Summary
VLO Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for VLO's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of VLO's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1992-11-16 | 5.63 | 5.63 | 5.44 | 5.44 | 282400 |
| 1992-11-17 | 5.44 | 5.47 | 5.09 | 5.09 | 1368000 |
| 1992-11-18 | 5.13 | 5.22 | 5.09 | 5.19 | 863600 |
| 1992-11-19 | 5.22 | 5.31 | 5.19 | 5.19 | 382400 |
| 1992-11-20 | 5.19 | 5.19 | 5.00 | 5.09 | 679600 |
| 1992-11-23 | 5.06 | 5.09 | 4.88 | 4.97 | 613600 |
| 1992-11-24 | 4.97 | 5.06 | 4.91 | 4.97 | 937600 |
| 1992-11-25 | 4.94 | 5.13 | 4.91 | 5.13 | 1498400 |
| 1992-11-27 | 5.13 | 5.19 | 5.13 | 5.19 | 424800 |
| 1992-11-30 | 5.16 | 5.31 | 5.16 | 5.22 | 835200 |
| 1992-12-01 | 5.25 | 5.34 | 5.25 | 5.34 | 835600 |
| 1992-12-02 | 5.34 | 5.50 | 5.31 | 5.41 | 661600 |
| 1992-12-03 | 5.47 | 5.47 | 5.25 | 5.28 | 698800 |
| 1992-12-04 | 5.28 | 5.31 | 5.00 | 5.09 | 462000 |
| 1992-12-07 | 5.16 | 5.16 | 4.94 | 5.03 | 1313600 |
| 1992-12-08 | 5.09 | 5.25 | 5.03 | 5.22 | 886000 |
| 1992-12-09 | 5.22 | 5.25 | 5.00 | 5.06 | 1065600 |
| 1992-12-10 | 5.06 | 5.13 | 4.97 | 5.03 | 925600 |
| 1992-12-11 | 5.06 | 5.31 | 5.03 | 5.31 | 482400 |
| 1992-12-14 | 5.28 | 5.41 | 5.22 | 5.22 | 688000 |
| 1992-12-15 | 5.25 | 5.41 | 5.25 | 5.41 | 759200 |
| 1992-12-16 | 5.41 | 5.47 | 5.41 | 5.44 | 492000 |
| 1992-12-17 | 5.41 | 5.66 | 5.41 | 5.59 | 769200 |
| 1992-12-18 | 5.63 | 5.72 | 5.63 | 5.66 | 356800 |
| 1992-12-21 | 5.66 | 5.66 | 5.53 | 5.59 | 640000 |
| 1992-12-22 | 5.56 | 5.56 | 5.47 | 5.50 | 640800 |
| 1992-12-23 | 5.53 | 5.66 | 5.47 | 5.63 | 265200 |
| 1992-12-24 | 5.66 | 5.66 | 5.59 | 5.63 | 137600 |
| 1992-12-28 | 5.63 | 5.66 | 5.56 | 5.66 | 163200 |
| 1992-12-29 | 5.63 | 5.63 | 5.50 | 5.50 | 272400 |
| 1992-12-30 | 5.50 | 5.56 | 5.50 | 5.56 | 236800 |
| 1992-12-31 | 5.56 | 5.72 | 5.53 | 5.72 | 270800 |
| 1993-01-04 | 5.72 | 5.72 | 5.59 | 5.63 | 346800 |
| 1993-01-05 | 5.63 | 5.66 | 5.59 | 5.66 | 406800 |
| 1993-01-06 | 5.66 | 5.66 | 5.59 | 5.66 | 670400 |
| 1993-01-07 | 5.69 | 5.69 | 5.66 | 5.66 | 730000 |
| 1993-01-08 | 5.66 | 5.72 | 5.66 | 5.69 | 257600 |
| 1993-01-11 | 5.69 | 5.84 | 5.69 | 5.81 | 613600 |
| 1993-01-12 | 5.81 | 5.84 | 5.78 | 5.84 | 533600 |
| 1993-01-13 | 5.88 | 6.00 | 5.84 | 5.97 | 471200 |
| 1993-01-14 | 5.94 | 5.94 | 5.63 | 5.72 | 1622400 |
| 1993-01-15 | 5.69 | 5.75 | 5.66 | 5.69 | 921600 |
| 1993-01-18 | 5.66 | 5.72 | 5.66 | 5.66 | 1689600 |
| 1993-01-19 | 5.66 | 5.72 | 5.56 | 5.72 | 1243200 |
| 1993-01-20 | 5.72 | 5.88 | 5.72 | 5.88 | 1806000 |
| 1993-01-21 | 5.88 | 6.13 | 5.88 | 5.91 | 748400 |
| 1993-01-22 | 5.91 | 6.00 | 5.91 | 5.94 | 355600 |
| 1993-01-25 | 5.94 | 6.09 | 5.94 | 5.97 | 740400 |
| 1993-01-26 | 5.97 | 6.00 | 5.84 | 5.88 | 346000 |
| 1993-01-27 | 5.88 | 5.88 | 5.75 | 5.78 | 494800 |
| 1993-01-28 | 5.78 | 5.78 | 5.72 | 5.72 | 590800 |
| 1993-01-29 | 5.72 | 5.75 | 5.53 | 5.59 | 1173600 |
| 1993-02-01 | 5.56 | 5.59 | 5.53 | 5.56 | 510400 |
| 1993-02-02 | 5.56 | 5.56 | 5.50 | 5.53 | 998000 |
| 1993-02-03 | 5.53 | 5.56 | 5.44 | 5.47 | 1177200 |
| 1993-02-04 | 5.50 | 5.56 | 5.47 | 5.56 | 744400 |
| 1993-02-05 | 5.53 | 5.72 | 5.50 | 5.63 | 664400 |
| 1993-02-08 | 5.63 | 5.72 | 5.63 | 5.69 | 437200 |
| 1993-02-09 | 5.78 | 5.81 | 5.72 | 5.78 | 466800 |
| 1993-02-10 | 5.78 | 5.81 | 5.69 | 5.75 | 605600 |
| 1993-02-11 | 5.81 | 5.94 | 5.81 | 5.84 | 560000 |
| 1993-02-12 | 5.88 | 5.88 | 5.78 | 5.81 | 433600 |
| 1993-02-16 | 5.81 | 5.84 | 5.63 | 5.69 | 512000 |
| 1993-02-17 | 5.63 | 5.63 | 5.41 | 5.50 | 581600 |
| 1993-02-18 | 5.50 | 5.59 | 5.41 | 5.44 | 691200 |
| 1993-02-19 | 5.44 | 5.56 | 5.44 | 5.53 | 304400 |
| 1993-02-22 | 5.50 | 5.59 | 5.47 | 5.53 | 1266400 |
| 1993-02-23 | 5.53 | 5.56 | 5.47 | 5.50 | 1143600 |
| 1993-02-24 | 5.53 | 5.56 | 5.50 | 5.56 | 1015600 |
| 1993-02-25 | 5.56 | 5.56 | 5.50 | 5.50 | 287200 |
| 1993-02-26 | 5.50 | 5.50 | 5.41 | 5.50 | 1832800 |
| 1993-03-01 | 5.47 | 5.50 | 5.47 | 5.47 | 334800 |
| 1993-03-02 | 5.47 | 5.47 | 5.38 | 5.44 | 507600 |
| 1993-03-03 | 5.44 | 5.56 | 5.44 | 5.56 | 296000 |
| 1993-03-04 | 5.53 | 5.63 | 5.50 | 5.56 | 322400 |
| 1993-03-05 | 5.63 | 5.63 | 5.50 | 5.53 | 523600 |
| 1993-03-08 | 5.56 | 5.59 | 5.44 | 5.44 | 254400 |
| 1993-03-09 | 5.44 | 5.50 | 5.41 | 5.44 | 779600 |
| 1993-03-10 | 5.44 | 5.66 | 5.44 | 5.66 | 378400 |
| 1993-03-11 | 5.63 | 5.78 | 5.63 | 5.75 | 770400 |
| 1993-03-12 | 5.75 | 5.75 | 5.66 | 5.69 | 84800 |
| 1993-03-15 | 5.69 | 5.69 | 5.44 | 5.53 | 1079200 |
| 1993-03-16 | 5.56 | 5.56 | 5.44 | 5.44 | 189200 |
| 1993-03-17 | 5.44 | 5.44 | 5.34 | 5.34 | 526000 |
| 1993-03-18 | 5.34 | 5.50 | 5.34 | 5.44 | 281200 |
| 1993-03-19 | 5.47 | 5.47 | 5.38 | 5.41 | 834000 |
| 1993-03-22 | 5.38 | 5.41 | 5.31 | 5.34 | 250400 |
| 1993-03-23 | 5.31 | 5.34 | 5.25 | 5.28 | 618000 |
| 1993-03-24 | 5.34 | 5.34 | 5.28 | 5.31 | 337200 |
| 1993-03-25 | 5.31 | 5.34 | 5.22 | 5.34 | 1359600 |
| 1993-03-26 | 5.34 | 5.41 | 5.34 | 5.38 | 497600 |
| 1993-03-29 | 5.41 | 5.44 | 5.41 | 5.41 | 218800 |
| 1993-03-30 | 5.41 | 5.50 | 5.41 | 5.47 | 518000 |
| 1993-03-31 | 5.50 | 5.63 | 5.44 | 5.63 | 1514800 |
| 1993-04-01 | 5.63 | 5.81 | 5.63 | 5.81 | 840800 |
| 1993-04-02 | 5.84 | 5.84 | 5.69 | 5.69 | 1275200 |
| 1993-04-05 | 5.78 | 5.84 | 5.78 | 5.81 | 490000 |
| 1993-04-06 | 5.84 | 5.91 | 5.84 | 5.88 | 522800 |
| 1993-04-07 | 5.88 | 6.00 | 5.88 | 5.97 | 460800 |
| 1993-04-08 | 5.97 | 6.03 | 5.94 | 6.03 | 813200 |
| 1993-04-12 | 6.06 | 6.09 | 6.00 | 6.00 | 416800 |
| 1993-04-13 | 6.03 | 6.06 | 5.97 | 5.97 | 804400 |
| 1993-04-14 | 5.94 | 6.00 | 5.94 | 6.00 | 442400 |
| 1993-04-15 | 6.00 | 6.00 | 5.97 | 6.00 | 230000 |
| 1993-04-16 | 5.97 | 6.00 | 5.97 | 6.00 | 218000 |
| 1993-04-19 | 6.00 | 6.00 | 5.94 | 5.94 | 364400 |
| 1993-04-20 | 5.94 | 5.94 | 5.84 | 5.84 | 284000 |
| 1993-04-21 | 5.84 | 5.88 | 5.75 | 5.75 | 374400 |
| 1993-04-22 | 5.72 | 5.75 | 5.66 | 5.66 | 514400 |
| 1993-04-23 | 5.66 | 5.69 | 5.63 | 5.66 | 322000 |
| 1993-04-26 | 5.63 | 5.66 | 5.50 | 5.53 | 772000 |
| 1993-04-27 | 5.53 | 5.56 | 5.47 | 5.53 | 598400 |
| 1993-04-28 | 5.53 | 5.53 | 5.50 | 5.50 | 402800 |
| 1993-04-29 | 5.50 | 5.69 | 5.47 | 5.66 | 292800 |
| 1993-04-30 | 5.66 | 5.81 | 5.63 | 5.75 | 244000 |
| 1993-05-03 | 5.78 | 5.91 | 5.78 | 5.88 | 189600 |
| 1993-05-04 | 5.94 | 6.13 | 5.94 | 6.13 | 1108800 |
| 1993-05-05 | 6.16 | 6.22 | 6.13 | 6.13 | 601600 |
| 1993-05-06 | 6.19 | 6.19 | 6.16 | 6.19 | 302800 |
| 1993-05-07 | 6.16 | 6.19 | 6.06 | 6.06 | 482000 |
| 1993-05-10 | 6.09 | 6.16 | 6.03 | 6.03 | 324400 |
| 1993-05-11 | 6.06 | 6.13 | 6.03 | 6.06 | 545600 |
| 1993-05-12 | 6.06 | 6.06 | 5.88 | 5.91 | 278000 |
| 1993-05-13 | 5.91 | 5.94 | 5.91 | 5.94 | 822800 |
| 1993-05-14 | 5.94 | 5.97 | 5.88 | 5.91 | 190000 |
| 1993-05-17 | 5.88 | 5.88 | 5.72 | 5.72 | 243600 |
| 1993-05-18 | 5.75 | 6.00 | 5.75 | 5.97 | 596800 |
| 1993-05-19 | 5.97 | 6.06 | 5.97 | 6.06 | 215600 |
| 1993-05-20 | 6.03 | 6.19 | 6.03 | 6.13 | 462800 |
| 1993-05-21 | 6.16 | 6.22 | 6.16 | 6.22 | 449600 |
| 1993-05-24 | 6.22 | 6.22 | 6.06 | 6.13 | 656000 |
| 1993-05-25 | 6.13 | 6.13 | 6.00 | 6.03 | 573200 |
| 1993-05-26 | 6.06 | 6.19 | 6.03 | 6.19 | 296400 |
| 1993-05-27 | 6.16 | 6.19 | 6.13 | 6.16 | 200000 |
| 1993-05-28 | 6.13 | 6.13 | 6.06 | 6.09 | 156000 |
| 1993-06-01 | 6.09 | 6.09 | 5.97 | 5.97 | 287600 |
| 1993-06-02 | 6.00 | 6.03 | 5.94 | 5.97 | 397200 |
| 1993-06-03 | 5.97 | 5.97 | 5.81 | 5.84 | 185200 |
| 1993-06-04 | 5.78 | 5.81 | 5.69 | 5.72 | 202000 |
| 1993-06-07 | 5.72 | 5.91 | 5.72 | 5.84 | 633200 |
| 1993-06-08 | 5.84 | 5.91 | 5.84 | 5.84 | 652400 |
| 1993-06-09 | 5.78 | 5.88 | 5.69 | 5.69 | 896800 |
| 1993-06-10 | 5.69 | 5.69 | 5.59 | 5.63 | 511200 |
| 1993-06-11 | 5.63 | 5.69 | 5.63 | 5.63 | 224400 |
| 1993-06-14 | 5.66 | 5.69 | 5.66 | 5.69 | 879200 |
| 1993-06-15 | 5.69 | 5.75 | 5.66 | 5.69 | 385200 |
| 1993-06-16 | 5.66 | 5.72 | 5.63 | 5.66 | 392800 |
| 1993-06-17 | 5.66 | 5.66 | 5.56 | 5.56 | 944800 |
| 1993-06-18 | 5.56 | 5.63 | 5.56 | 5.59 | 432400 |
| 1993-06-21 | 5.56 | 5.69 | 5.56 | 5.69 | 220400 |
| 1993-06-22 | 5.66 | 5.69 | 5.63 | 5.63 | 575200 |
| 1993-06-23 | 5.63 | 5.63 | 5.41 | 5.41 | 601600 |
| 1993-06-24 | 5.47 | 5.50 | 5.41 | 5.47 | 412000 |
| 1993-06-25 | 5.50 | 5.56 | 5.50 | 5.53 | 1061600 |
| 1993-06-28 | 5.59 | 5.63 | 5.59 | 5.63 | 555600 |
| 1993-06-29 | 5.63 | 5.63 | 5.56 | 5.59 | 202800 |
| 1993-06-30 | 5.56 | 5.59 | 5.50 | 5.50 | 191200 |
| 1993-07-01 | 5.53 | 5.59 | 5.50 | 5.53 | 280400 |
| 1993-07-02 | 5.53 | 5.59 | 5.50 | 5.59 | 154400 |
| 1993-07-06 | 5.66 | 5.78 | 5.66 | 5.75 | 1342000 |
| 1993-07-07 | 5.75 | 5.84 | 5.75 | 5.84 | 643600 |
| 1993-07-08 | 5.81 | 5.91 | 5.81 | 5.84 | 774000 |
| 1993-07-09 | 5.84 | 5.84 | 5.69 | 5.69 | 279200 |
| 1993-07-12 | 5.69 | 5.81 | 5.69 | 5.81 | 259600 |
| 1993-07-13 | 5.78 | 5.84 | 5.78 | 5.81 | 398400 |
| 1993-07-14 | 5.84 | 5.94 | 5.81 | 5.88 | 187200 |
| 1993-07-15 | 5.88 | 5.91 | 5.84 | 5.88 | 182400 |
| 1993-07-16 | 5.88 | 5.97 | 5.88 | 5.94 | 404000 |
| 1993-07-19 | 5.91 | 5.91 | 5.84 | 5.88 | 158400 |
| 1993-07-20 | 5.88 | 5.97 | 5.88 | 5.91 | 885600 |
| 1993-07-21 | 5.88 | 5.94 | 5.84 | 5.91 | 95200 |
| 1993-07-22 | 5.84 | 5.84 | 5.78 | 5.84 | 427600 |
| 1993-07-23 | 5.84 | 5.97 | 5.59 | 5.94 | 356000 |
| 1993-07-26 | 5.97 | 6.06 | 5.91 | 6.03 | 429600 |
| 1993-07-27 | 6.06 | 6.09 | 5.94 | 5.94 | 878000 |
| 1993-07-28 | 5.97 | 6.03 | 5.94 | 6.00 | 338000 |
| 1993-07-29 | 6.03 | 6.06 | 6.00 | 6.06 | 285200 |
| 1993-07-30 | 6.06 | 6.06 | 5.97 | 6.00 | 207600 |
| 1993-08-02 | 6.00 | 6.09 | 6.00 | 6.03 | 171600 |
| 1993-08-03 | 6.03 | 6.03 | 5.94 | 5.94 | 285600 |
| 1993-08-04 | 5.97 | 6.00 | 5.94 | 5.97 | 128000 |
| 1993-08-05 | 6.00 | 6.00 | 5.94 | 5.94 | 146400 |
| 1993-08-06 | 6.00 | 6.09 | 6.00 | 6.09 | 443200 |
| 1993-08-09 | 6.06 | 6.13 | 6.06 | 6.13 | 972400 |
| 1993-08-10 | 6.09 | 6.16 | 6.09 | 6.16 | 642000 |
| 1993-08-11 | 6.16 | 6.19 | 6.13 | 6.19 | 580800 |
| 1993-08-12 | 6.19 | 6.31 | 6.19 | 6.28 | 867600 |
| 1993-08-13 | 6.34 | 6.47 | 6.31 | 6.47 | 593600 |
| 1993-08-16 | 6.47 | 6.53 | 6.44 | 6.50 | 417600 |
| 1993-08-17 | 6.47 | 6.50 | 6.41 | 6.44 | 496800 |
| 1993-08-18 | 6.44 | 6.47 | 6.38 | 6.38 | 357200 |
| 1993-08-19 | 6.41 | 6.41 | 6.34 | 6.41 | 202400 |
| 1993-08-20 | 6.41 | 6.41 | 6.31 | 6.41 | 408000 |
| 1993-08-23 | 6.38 | 6.38 | 6.28 | 6.34 | 122800 |
| 1993-08-24 | 6.34 | 6.41 | 6.28 | 6.34 | 374800 |
| 1993-08-25 | 6.38 | 6.41 | 6.22 | 6.22 | 435200 |
| 1993-08-26 | 6.22 | 6.34 | 6.22 | 6.34 | 274400 |
| 1993-08-27 | 6.34 | 6.38 | 6.31 | 6.38 | 110400 |
| 1993-08-30 | 6.34 | 6.47 | 6.34 | 6.47 | 630800 |
| 1993-08-31 | 6.47 | 6.47 | 6.41 | 6.41 | 853200 |
| 1993-09-01 | 6.38 | 6.41 | 6.34 | 6.41 | 518000 |
| 1993-09-02 | 6.41 | 6.44 | 6.38 | 6.38 | 303200 |
| 1993-09-03 | 6.41 | 6.41 | 6.34 | 6.41 | 226400 |
| 1993-09-07 | 6.38 | 6.38 | 6.25 | 6.28 | 481600 |
| 1993-09-08 | 6.28 | 6.28 | 6.22 | 6.25 | 384400 |
| 1993-09-09 | 6.22 | 6.28 | 6.19 | 6.22 | 796000 |
| 1993-09-10 | 6.25 | 6.25 | 6.22 | 6.25 | 122800 |
| 1993-09-13 | 6.25 | 6.25 | 6.13 | 6.19 | 150000 |
| 1993-09-14 | 6.19 | 6.28 | 6.19 | 6.25 | 249200 |
| 1993-09-15 | 6.25 | 6.28 | 6.22 | 6.28 | 249600 |
| 1993-09-16 | 6.28 | 6.38 | 6.28 | 6.34 | 264800 |
| 1993-09-17 | 6.28 | 6.41 | 6.28 | 6.41 | 380400 |
| 1993-09-20 | 6.38 | 6.44 | 6.31 | 6.31 | 219200 |
| 1993-09-21 | 6.31 | 6.31 | 6.16 | 6.19 | 457600 |
| 1993-09-22 | 6.25 | 6.25 | 6.13 | 6.16 | 367200 |
| 1993-09-23 | 6.13 | 6.13 | 6.00 | 6.03 | 703200 |
| 1993-09-24 | 6.03 | 6.13 | 5.97 | 5.97 | 493600 |
| 1993-09-27 | 6.00 | 6.03 | 5.94 | 5.94 | 310000 |
| 1993-09-28 | 5.97 | 5.97 | 5.91 | 5.97 | 222800 |
| 1993-09-29 | 5.97 | 6.09 | 5.97 | 6.06 | 244800 |
| 1993-09-30 | 6.13 | 6.16 | 6.13 | 6.16 | 184800 |
| 1993-10-01 | 6.13 | 6.16 | 6.13 | 6.13 | 48000 |
| 1993-10-04 | 6.13 | 6.16 | 6.09 | 6.16 | 116000 |
| 1993-10-05 | 6.19 | 6.22 | 6.16 | 6.19 | 298000 |
| 1993-10-06 | 6.22 | 6.22 | 6.16 | 6.22 | 129200 |
| 1993-10-07 | 6.25 | 6.28 | 6.22 | 6.22 | 233600 |
| 1993-10-08 | 6.28 | 6.28 | 6.19 | 6.22 | 251200 |
| 1993-10-11 | 6.22 | 6.31 | 6.22 | 6.28 | 399200 |
| 1993-10-12 | 6.31 | 6.31 | 6.25 | 6.28 | 188000 |
| 1993-10-13 | 6.31 | 6.31 | 6.28 | 6.28 | 127200 |
| 1993-10-14 | 6.31 | 6.38 | 6.28 | 6.34 | 224800 |
| 1993-10-15 | 6.38 | 6.50 | 6.38 | 6.50 | 737600 |
| 1993-10-18 | 6.47 | 6.53 | 6.44 | 6.44 | 775600 |
| 1993-10-19 | 6.44 | 6.44 | 6.16 | 6.16 | 587200 |
| 1993-10-20 | 6.22 | 6.22 | 6.16 | 6.16 | 384800 |
| 1993-10-21 | 6.19 | 6.28 | 6.19 | 6.25 | 336400 |
| 1993-10-22 | 6.25 | 6.28 | 6.25 | 6.25 | 408800 |
| 1993-10-25 | 6.25 | 6.25 | 6.22 | 6.25 | 199200 |
| 1993-10-26 | 6.22 | 6.25 | 6.19 | 6.25 | 218000 |
| 1993-10-27 | 6.25 | 6.28 | 6.22 | 6.28 | 258800 |
| 1993-10-28 | 6.28 | 6.38 | 6.28 | 6.31 | 280800 |
| 1993-10-29 | 6.31 | 6.31 | 6.19 | 6.28 | 257200 |
| 1993-11-01 | 6.22 | 6.25 | 6.03 | 6.09 | 562000 |
| 1993-11-02 | 6.06 | 6.09 | 6.00 | 6.00 | 442000 |
| 1993-11-03 | 6.00 | 6.06 | 6.00 | 6.00 | 302000 |
| 1993-11-04 | 6.00 | 6.00 | 5.94 | 5.97 | 78800 |
| 1993-11-05 | 5.97 | 6.00 | 5.94 | 5.97 | 89600 |
| 1993-11-08 | 6.00 | 6.00 | 5.88 | 5.88 | 144000 |
| 1993-11-09 | 5.91 | 5.91 | 5.66 | 5.72 | 609600 |
| 1993-11-10 | 5.72 | 5.81 | 5.66 | 5.75 | 1377600 |
| 1993-11-11 | 5.78 | 5.91 | 5.78 | 5.91 | 306800 |
| 1993-11-12 | 5.91 | 6.00 | 5.88 | 6.00 | 259200 |
| 1993-11-15 | 5.97 | 5.97 | 5.81 | 5.88 | 586800 |
| 1993-11-16 | 5.84 | 5.91 | 5.81 | 5.91 | 218000 |
| 1993-11-17 | 5.88 | 5.88 | 5.75 | 5.81 | 254400 |
| 1993-11-18 | 5.78 | 5.81 | 5.72 | 5.81 | 1026000 |
| 1993-11-19 | 5.78 | 5.81 | 5.78 | 5.81 | 130800 |
| 1993-11-22 | 5.88 | 5.88 | 5.69 | 5.72 | 57600 |
| 1993-11-23 | 5.66 | 5.81 | 5.66 | 5.78 | 183600 |
| 1993-11-24 | 5.75 | 5.75 | 5.66 | 5.69 | 756000 |
| 1993-11-26 | 5.75 | 5.78 | 5.72 | 5.78 | 168800 |
| 1993-11-29 | 5.75 | 5.75 | 5.72 | 5.72 | 245600 |
| 1993-11-30 | 5.72 | 5.72 | 5.66 | 5.66 | 278800 |
| 1993-12-01 | 5.69 | 5.72 | 5.66 | 5.66 | 709200 |
| 1993-12-02 | 5.63 | 5.75 | 5.63 | 5.72 | 408000 |
| 1993-12-03 | 5.72 | 5.75 | 5.66 | 5.72 | 229600 |
| 1993-12-06 | 5.66 | 5.75 | 5.63 | 5.63 | 282400 |
| 1993-12-07 | 5.56 | 5.59 | 5.50 | 5.56 | 878000 |
| 1993-12-08 | 5.56 | 5.56 | 5.28 | 5.38 | 805200 |
| 1993-12-09 | 5.44 | 5.44 | 5.31 | 5.31 | 359200 |
| 1993-12-10 | 5.31 | 5.38 | 5.19 | 5.25 | 359200 |
| 1993-12-13 | 5.25 | 5.38 | 5.25 | 5.38 | 328400 |
| 1993-12-14 | 5.41 | 5.47 | 5.34 | 5.34 | 475600 |
| 1993-12-15 | 5.31 | 5.38 | 5.31 | 5.31 | 268800 |
| 1993-12-16 | 5.25 | 5.25 | 5.19 | 5.19 | 212000 |
| 1993-12-17 | 5.06 | 5.22 | 5.03 | 5.22 | 709200 |
| 1993-12-20 | 5.25 | 5.28 | 5.19 | 5.25 | 547200 |
| 1993-12-21 | 5.25 | 5.28 | 5.19 | 5.19 | 966000 |
| 1993-12-22 | 5.19 | 5.19 | 5.00 | 5.00 | 1164400 |
| 1993-12-23 | 5.03 | 5.09 | 4.97 | 5.00 | 522800 |
| 1993-12-27 | 5.00 | 5.06 | 4.91 | 5.00 | 728400 |
| 1993-12-28 | 5.00 | 5.09 | 4.97 | 5.09 | 408000 |
| 1993-12-29 | 5.09 | 5.19 | 5.06 | 5.13 | 512800 |
| 1993-12-30 | 5.16 | 5.22 | 5.13 | 5.22 | 702400 |
| 1993-12-31 | 5.22 | 5.38 | 5.22 | 5.28 | 484400 |
| 1994-01-03 | 5.25 | 5.25 | 4.97 | 5.03 | 351200 |
| 1994-01-04 | 5.00 | 5.00 | 4.94 | 4.97 | 367200 |
| 1994-01-05 | 4.94 | 5.09 | 4.88 | 5.09 | 568000 |
| 1994-01-06 | 5.03 | 5.09 | 5.03 | 5.03 | 168800 |
| 1994-01-07 | 5.03 | 5.09 | 5.03 | 5.03 | 268800 |
| 1994-01-10 | 5.06 | 5.06 | 4.94 | 5.00 | 238400 |
| 1994-01-11 | 5.03 | 5.06 | 4.97 | 5.00 | 317600 |
| 1994-01-12 | 5.00 | 5.03 | 4.97 | 4.97 | 361600 |
| 1994-01-13 | 5.00 | 5.00 | 4.94 | 4.94 | 484400 |
| 1994-01-14 | 4.94 | 5.00 | 4.94 | 4.97 | 310000 |
| 1994-01-17 | 5.19 | 5.25 | 5.19 | 5.22 | 506400 |
| 1994-01-18 | 5.22 | 5.25 | 5.19 | 5.25 | 480800 |
| 1994-01-19 | 5.25 | 5.38 | 5.22 | 5.38 | 1023600 |
| 1994-01-20 | 5.34 | 5.34 | 5.19 | 5.28 | 388400 |
| 1994-01-21 | 5.25 | 5.34 | 5.22 | 5.25 | 477600 |
| 1994-01-24 | 5.31 | 5.31 | 5.16 | 5.19 | 359600 |
| 1994-01-25 | 5.13 | 5.16 | 5.09 | 5.09 | 937600 |
| 1994-01-26 | 5.09 | 5.25 | 5.09 | 5.25 | 740000 |
| 1994-01-27 | 5.25 | 5.56 | 5.25 | 5.53 | 571600 |
| 1994-01-28 | 5.59 | 5.59 | 5.53 | 5.59 | 619200 |
| 1994-01-31 | 5.56 | 5.66 | 5.53 | 5.66 | 566400 |
| 1994-02-01 | 5.66 | 5.78 | 5.66 | 5.75 | 707200 |
| 1994-02-02 | 5.78 | 6.03 | 5.78 | 6.00 | 936400 |
| 1994-02-03 | 5.94 | 5.97 | 5.84 | 5.91 | 738800 |
| 1994-02-04 | 5.91 | 5.97 | 5.69 | 5.72 | 595200 |
| 1994-02-07 | 5.69 | 5.72 | 5.59 | 5.59 | 240800 |
| 1994-02-08 | 5.59 | 5.66 | 5.47 | 5.66 | 786800 |
| 1994-02-09 | 5.66 | 5.78 | 5.63 | 5.66 | 568400 |
| 1994-02-10 | 5.66 | 5.69 | 5.63 | 5.66 | 232400 |
| 1994-02-11 | 5.66 | 5.66 | 5.63 | 5.63 | 64000 |
| 1994-02-14 | 5.66 | 5.75 | 5.63 | 5.69 | 485600 |
| 1994-02-15 | 5.72 | 5.75 | 5.69 | 5.69 | 207600 |
| 1994-02-16 | 5.69 | 5.72 | 5.66 | 5.69 | 420400 |
| 1994-02-17 | 5.69 | 5.75 | 5.66 | 5.75 | 268400 |
| 1994-02-18 | 5.75 | 5.78 | 5.72 | 5.78 | 156000 |
| 1994-02-22 | 5.78 | 5.78 | 5.69 | 5.69 | 154000 |
| 1994-02-23 | 5.69 | 5.69 | 5.63 | 5.69 | 227600 |
| 1994-02-24 | 5.59 | 5.59 | 5.50 | 5.53 | 320000 |
| 1994-02-25 | 5.53 | 5.53 | 5.47 | 5.47 | 140000 |
| 1994-02-28 | 5.47 | 5.56 | 5.44 | 5.53 | 345600 |
| 1994-03-01 | 5.47 | 5.50 | 5.44 | 5.47 | 189600 |
| 1994-03-02 | 5.31 | 5.38 | 5.25 | 5.34 | 342000 |
| 1994-03-03 | 5.38 | 5.50 | 5.34 | 5.50 | 168000 |
| 1994-03-04 | 5.41 | 5.44 | 5.38 | 5.41 | 144800 |
| 1994-03-07 | 5.38 | 5.53 | 5.38 | 5.53 | 158400 |
| 1994-03-08 | 5.50 | 5.56 | 5.41 | 5.44 | 291600 |
| 1994-03-09 | 5.41 | 5.41 | 5.31 | 5.31 | 192000 |
| 1994-03-10 | 5.34 | 5.47 | 5.31 | 5.41 | 213200 |
| 1994-03-11 | 5.38 | 5.53 | 5.38 | 5.53 | 285200 |
| 1994-03-14 | 5.53 | 5.59 | 5.50 | 5.50 | 373600 |
| 1994-03-15 | 5.47 | 5.47 | 5.41 | 5.41 | 567600 |
| 1994-03-16 | 5.44 | 5.47 | 5.38 | 5.41 | 1148000 |
| 1994-03-17 | 5.38 | 5.50 | 5.38 | 5.50 | 2802400 |
| 1994-03-18 | 5.56 | 5.56 | 5.47 | 5.53 | 714000 |
| 1994-03-21 | 5.56 | 5.59 | 5.53 | 5.59 | 765600 |
| 1994-03-22 | 5.56 | 5.59 | 5.53 | 5.59 | 482800 |
| 1994-03-23 | 5.56 | 5.66 | 5.56 | 5.59 | 659600 |
| 1994-03-24 | 5.56 | 5.63 | 5.56 | 5.59 | 1198800 |
| 1994-03-25 | 5.63 | 5.78 | 5.63 | 5.78 | 1438400 |
| 1994-03-28 | 5.72 | 5.75 | 5.66 | 5.69 | 606400 |
| 1994-03-29 | 5.66 | 5.72 | 5.66 | 5.66 | 310800 |
| 1994-03-30 | 5.50 | 5.50 | 5.41 | 5.41 | 1295200 |
| 1994-03-31 | 5.38 | 5.38 | 5.09 | 5.22 | 466800 |
| 1994-04-04 | 5.16 | 5.16 | 5.03 | 5.06 | 467200 |
| 1994-04-05 | 5.13 | 5.19 | 5.13 | 5.19 | 323600 |
| 1994-04-06 | 5.19 | 5.31 | 5.19 | 5.22 | 258800 |
| 1994-04-07 | 5.16 | 5.22 | 5.13 | 5.16 | 338400 |
| 1994-04-08 | 5.09 | 5.09 | 4.97 | 5.06 | 690400 |
| 1994-04-11 | 5.06 | 5.16 | 5.06 | 5.09 | 456800 |
| 1994-04-12 | 5.09 | 5.16 | 5.09 | 5.09 | 335600 |
| 1994-04-13 | 5.06 | 5.13 | 5.03 | 5.09 | 284800 |
| 1994-04-14 | 5.06 | 5.19 | 5.06 | 5.19 | 368000 |
| 1994-04-15 | 5.13 | 5.28 | 5.09 | 5.28 | 629600 |
| 1994-04-18 | 5.25 | 5.34 | 5.25 | 5.34 | 398800 |
| 1994-04-19 | 5.31 | 5.38 | 5.31 | 5.38 | 406400 |
| 1994-04-20 | 5.34 | 5.41 | 5.34 | 5.38 | 615200 |
| 1994-04-21 | 5.41 | 5.53 | 5.38 | 5.41 | 372000 |
| 1994-04-22 | 5.41 | 5.47 | 5.41 | 5.41 | 139600 |
| 1994-04-25 | 5.41 | 5.47 | 5.41 | 5.47 | 59200 |
| 1994-04-26 | 5.44 | 5.50 | 5.44 | 5.47 | 605600 |
| 1994-04-28 | 5.44 | 5.50 | 5.41 | 5.47 | 185600 |
| 1994-04-29 | 5.50 | 5.50 | 5.47 | 5.47 | 149600 |
| 1994-05-02 | 5.47 | 5.50 | 5.44 | 5.50 | 111600 |
| 1994-05-03 | 5.47 | 5.47 | 5.28 | 5.28 | 175600 |
| 1994-05-04 | 5.22 | 5.22 | 5.03 | 5.06 | 692400 |
| 1994-05-05 | 5.09 | 5.09 | 4.88 | 4.97 | 951600 |
| 1994-05-06 | 4.97 | 5.00 | 4.91 | 5.00 | 456400 |
| 1994-05-09 | 5.03 | 5.19 | 5.03 | 5.13 | 420800 |
| 1994-05-10 | 5.06 | 5.25 | 5.06 | 5.22 | 541600 |
| 1994-05-11 | 5.22 | 5.22 | 5.13 | 5.16 | 206800 |
| 1994-05-12 | 5.19 | 5.19 | 5.09 | 5.09 | 468000 |
| 1994-05-13 | 5.13 | 5.13 | 5.09 | 5.13 | 48000 |
| 1994-05-16 | 5.09 | 5.13 | 5.03 | 5.03 | 145600 |
| 1994-05-17 | 5.03 | 5.06 | 5.03 | 5.06 | 338400 |
| 1994-05-18 | 5.06 | 5.06 | 5.00 | 5.03 | 275200 |
| 1994-05-19 | 5.03 | 5.03 | 5.00 | 5.03 | 250800 |
| 1994-05-20 | 5.00 | 5.03 | 5.00 | 5.00 | 185200 |
| 1994-05-23 | 5.03 | 5.03 | 4.94 | 4.94 | 678000 |
| 1994-05-24 | 4.97 | 4.97 | 4.88 | 4.91 | 244000 |
| 1994-05-25 | 4.91 | 4.91 | 4.81 | 4.88 | 208000 |
| 1994-05-26 | 4.88 | 4.94 | 4.84 | 4.94 | 122800 |
| 1994-05-27 | 4.91 | 4.94 | 4.91 | 4.94 | 140000 |
| 1994-05-31 | 4.94 | 4.94 | 4.88 | 4.88 | 187200 |
| 1994-06-01 | 4.88 | 4.94 | 4.88 | 4.94 | 116400 |
| 1994-06-02 | 4.97 | 5.00 | 4.88 | 4.94 | 1198400 |
| 1994-06-03 | 4.91 | 4.94 | 4.91 | 4.94 | 101200 |
| 1994-06-06 | 4.91 | 4.91 | 4.81 | 4.84 | 307200 |
| 1994-06-07 | 4.81 | 4.81 | 4.69 | 4.72 | 276800 |
| 1994-06-08 | 4.72 | 4.72 | 4.66 | 4.72 | 207600 |
| 1994-06-09 | 4.66 | 4.69 | 4.53 | 4.53 | 444000 |
| 1994-06-10 | 4.53 | 4.59 | 4.53 | 4.53 | 416400 |
| 1994-06-13 | 4.53 | 4.59 | 4.53 | 4.56 | 271600 |
| 1994-06-14 | 4.59 | 4.63 | 4.56 | 4.59 | 136000 |
| 1994-06-15 | 4.59 | 4.63 | 4.56 | 4.59 | 338000 |
| 1994-06-16 | 4.63 | 4.69 | 4.59 | 4.66 | 213600 |
| 1994-06-17 | 4.66 | 4.66 | 4.59 | 4.59 | 341600 |
| 1994-06-20 | 4.56 | 4.59 | 4.44 | 4.50 | 296800 |
| 1994-06-21 | 4.50 | 4.50 | 4.38 | 4.41 | 236400 |
| 1994-06-22 | 4.38 | 4.41 | 4.31 | 4.34 | 352800 |
| 1994-06-23 | 4.34 | 4.41 | 4.31 | 4.31 | 590800 |
| 1994-06-24 | 4.28 | 4.28 | 4.19 | 4.19 | 246800 |
| 1994-06-27 | 4.22 | 4.28 | 4.22 | 4.28 | 224000 |
| 1994-06-28 | 4.28 | 4.31 | 4.25 | 4.28 | 95600 |
| 1994-06-29 | 4.31 | 4.34 | 4.28 | 4.34 | 419200 |
| 1994-06-30 | 4.34 | 4.38 | 4.34 | 4.38 | 482400 |
| 1994-07-01 | 4.38 | 4.38 | 4.31 | 4.34 | 88800 |
| 1994-07-05 | 4.31 | 4.47 | 4.31 | 4.44 | 386000 |
| 1994-07-06 | 4.44 | 4.50 | 4.44 | 4.50 | 259200 |
| 1994-07-07 | 4.50 | 4.56 | 4.50 | 4.56 | 447600 |
| 1994-07-08 | 4.56 | 4.63 | 4.56 | 4.59 | 306400 |
| 1994-07-11 | 4.66 | 4.69 | 4.63 | 4.66 | 544400 |
| 1994-07-12 | 4.69 | 4.75 | 4.69 | 4.75 | 546000 |
| 1994-07-13 | 4.72 | 4.75 | 4.72 | 4.72 | 119600 |
| 1994-07-14 | 4.69 | 4.72 | 4.66 | 4.69 | 612400 |
| 1994-07-15 | 4.69 | 4.81 | 4.69 | 4.81 | 304400 |
| 1994-07-18 | 4.81 | 4.94 | 4.81 | 4.91 | 345200 |
| 1994-07-19 | 4.91 | 4.91 | 4.88 | 4.88 | 77600 |
| 1994-07-20 | 4.88 | 4.88 | 4.78 | 4.81 | 173200 |
| 1994-07-21 | 4.81 | 4.81 | 4.69 | 4.78 | 202000 |
| 1994-07-22 | 4.81 | 4.84 | 4.78 | 4.84 | 916000 |
| 1994-07-25 | 4.81 | 4.84 | 4.78 | 4.81 | 92000 |
| 1994-07-26 | 4.81 | 4.81 | 4.75 | 4.78 | 140400 |
| 1994-07-27 | 4.78 | 4.78 | 4.75 | 4.78 | 130800 |
| 1994-07-28 | 4.78 | 4.78 | 4.75 | 4.78 | 815200 |
| 1994-07-29 | 4.78 | 4.78 | 4.72 | 4.75 | 218800 |
| 1994-08-01 | 4.75 | 4.78 | 4.72 | 4.75 | 310800 |
| 1994-08-02 | 4.69 | 4.72 | 4.66 | 4.66 | 150000 |
| 1994-08-03 | 4.69 | 4.78 | 4.66 | 4.75 | 155200 |
| 1994-08-04 | 4.75 | 4.81 | 4.75 | 4.78 | 140800 |
| 1994-08-05 | 4.75 | 4.81 | 4.75 | 4.78 | 118400 |
| 1994-08-08 | 4.78 | 4.88 | 4.78 | 4.88 | 77200 |
| 1994-08-09 | 4.84 | 4.97 | 4.84 | 4.97 | 239200 |
| 1994-08-10 | 4.97 | 4.97 | 4.88 | 4.94 | 208000 |
| 1994-08-11 | 4.91 | 4.94 | 4.78 | 4.81 | 154800 |
| 1994-08-12 | 4.81 | 4.81 | 4.75 | 4.81 | 101200 |
| 1994-08-15 | 4.81 | 4.81 | 4.75 | 4.81 | 237200 |
| 1994-08-16 | 4.81 | 4.81 | 4.78 | 4.81 | 158800 |
| 1994-08-17 | 4.78 | 4.78 | 4.69 | 4.72 | 1077200 |
| 1994-08-18 | 4.69 | 4.72 | 4.69 | 4.72 | 482400 |
| 1994-08-19 | 4.72 | 4.75 | 4.69 | 4.75 | 596800 |
| 1994-08-22 | 4.69 | 4.75 | 4.69 | 4.75 | 93200 |
| 1994-08-23 | 4.78 | 4.78 | 4.66 | 4.66 | 223200 |
| 1994-08-24 | 4.66 | 4.72 | 4.66 | 4.69 | 290000 |
| 1994-08-25 | 4.69 | 4.72 | 4.66 | 4.69 | 317200 |
| 1994-08-26 | 4.69 | 4.75 | 4.69 | 4.72 | 304000 |
| 1994-08-29 | 4.72 | 4.78 | 4.69 | 4.75 | 465600 |
| 1994-08-30 | 4.78 | 4.97 | 4.75 | 4.97 | 525200 |
| 1994-08-31 | 4.94 | 5.06 | 4.94 | 5.03 | 267600 |
| 1994-09-01 | 5.00 | 5.03 | 4.97 | 5.03 | 408000 |
| 1994-09-02 | 5.03 | 5.09 | 5.00 | 5.06 | 314800 |
| 1994-09-06 | 5.00 | 5.09 | 5.00 | 5.06 | 399600 |
| 1994-09-07 | 5.06 | 5.06 | 5.00 | 5.06 | 423200 |
| 1994-09-08 | 5.03 | 5.09 | 5.03 | 5.06 | 351600 |
| 1994-09-09 | 5.09 | 5.09 | 5.00 | 5.06 | 225600 |
| 1994-09-12 | 5.03 | 5.03 | 5.00 | 5.03 | 127600 |
| 1994-09-13 | 5.00 | 5.03 | 5.00 | 5.03 | 264800 |
| 1994-09-14 | 5.03 | 5.06 | 5.00 | 5.00 | 268000 |
| 1994-09-15 | 5.00 | 5.13 | 5.00 | 5.06 | 222800 |
| 1994-09-16 | 5.09 | 5.09 | 5.06 | 5.09 | 213200 |
| 1994-09-19 | 5.09 | 5.13 | 5.06 | 5.13 | 440800 |
| 1994-09-20 | 5.06 | 5.19 | 5.06 | 5.19 | 195600 |
| 1994-09-21 | 5.19 | 5.28 | 5.16 | 5.19 | 391200 |
| 1994-09-22 | 5.22 | 5.22 | 5.16 | 5.19 | 391200 |
| 1994-09-23 | 5.19 | 5.19 | 5.13 | 5.13 | 306000 |
| 1994-09-26 | 5.13 | 5.13 | 5.09 | 5.13 | 140000 |
| 1994-09-27 | 5.09 | 5.16 | 5.09 | 5.13 | 298400 |
| 1994-09-28 | 5.16 | 5.16 | 5.09 | 5.13 | 152400 |
| 1994-09-29 | 5.13 | 5.13 | 5.03 | 5.03 | 432800 |
| 1994-09-30 | 5.03 | 5.09 | 5.00 | 5.06 | 538000 |
| 1994-10-03 | 5.06 | 5.09 | 5.03 | 5.06 | 394400 |
| 1994-10-04 | 5.06 | 5.16 | 5.06 | 5.09 | 311600 |
| 1994-10-05 | 5.09 | 5.13 | 5.06 | 5.06 | 356000 |
| 1994-10-06 | 5.06 | 5.19 | 5.06 | 5.16 | 315600 |
| 1994-10-07 | 5.16 | 5.44 | 5.16 | 5.34 | 501600 |
| 1994-10-10 | 5.38 | 5.41 | 5.34 | 5.38 | 143600 |
| 1994-10-11 | 5.38 | 5.38 | 5.31 | 5.38 | 126000 |
| 1994-10-12 | 5.38 | 5.41 | 5.34 | 5.38 | 151200 |
| 1994-10-13 | 5.38 | 5.41 | 5.34 | 5.34 | 89600 |
| 1994-10-14 | 5.31 | 5.34 | 5.16 | 5.16 | 445600 |
| 1994-10-17 | 5.22 | 5.28 | 5.22 | 5.25 | 116000 |
| 1994-10-18 | 5.25 | 5.25 | 5.19 | 5.19 | 97600 |
| 1994-10-19 | 5.19 | 5.41 | 5.16 | 5.41 | 377200 |
| 1994-10-20 | 5.38 | 5.47 | 5.31 | 5.44 | 724400 |
| 1994-10-21 | 5.47 | 5.50 | 5.44 | 5.47 | 325200 |
| 1994-10-24 | 5.44 | 5.44 | 5.38 | 5.41 | 577600 |
| 1994-10-25 | 5.38 | 5.38 | 5.34 | 5.38 | 218000 |
| 1994-10-26 | 5.38 | 5.38 | 5.34 | 5.38 | 98400 |
| 1994-10-27 | 5.38 | 5.38 | 5.34 | 5.38 | 146800 |
| 1994-10-28 | 5.38 | 5.47 | 5.38 | 5.41 | 389600 |
| 1994-10-31 | 5.41 | 5.47 | 5.38 | 5.41 | 265600 |
| 1994-11-01 | 5.38 | 5.44 | 5.34 | 5.44 | 274800 |
| 1994-11-02 | 5.44 | 5.47 | 5.41 | 5.44 | 105600 |
| 1994-11-03 | 5.44 | 5.47 | 5.44 | 5.44 | 76400 |
| 1994-11-04 | 5.44 | 5.44 | 5.41 | 5.44 | 323200 |
| 1994-11-07 | 5.44 | 5.44 | 5.28 | 5.28 | 77200 |
| 1994-11-08 | 5.28 | 5.28 | 5.22 | 5.28 | 294800 |
| 1994-11-09 | 5.22 | 5.25 | 5.19 | 5.19 | 287200 |
| 1994-11-10 | 5.16 | 5.16 | 5.09 | 5.09 | 186400 |
| 1994-11-11 | 5.09 | 5.09 | 5.03 | 5.06 | 152400 |
| 1994-11-14 | 5.03 | 5.31 | 5.03 | 5.19 | 312000 |
| 1994-11-15 | 5.19 | 5.19 | 5.09 | 5.16 | 212400 |
| 1994-11-16 | 5.16 | 5.19 | 5.16 | 5.19 | 94800 |
| 1994-11-17 | 5.19 | 5.25 | 5.19 | 5.22 | 409200 |
| 1994-11-18 | 5.22 | 5.22 | 5.09 | 5.13 | 378400 |
| 1994-11-21 | 5.13 | 5.13 | 5.00 | 5.00 | 101600 |
| 1994-11-22 | 5.00 | 5.03 | 4.97 | 4.97 | 216400 |
| 1994-11-23 | 4.97 | 4.97 | 4.84 | 4.84 | 420800 |
| 1994-11-25 | 4.84 | 4.91 | 4.84 | 4.91 | 39600 |
| 1994-11-28 | 4.88 | 4.91 | 4.81 | 4.84 | 107600 |
| 1994-11-29 | 4.84 | 4.88 | 4.81 | 4.84 | 69200 |
| 1994-11-30 | 4.81 | 4.81 | 4.72 | 4.75 | 133200 |
| 1994-12-01 | 4.72 | 4.81 | 4.69 | 4.75 | 209600 |
| 1994-12-02 | 4.75 | 4.75 | 4.69 | 4.69 | 406800 |
| 1994-12-05 | 4.66 | 4.69 | 4.63 | 4.69 | 253600 |
| 1994-12-06 | 4.66 | 4.66 | 4.53 | 4.53 | 426800 |
| 1994-12-07 | 4.53 | 4.59 | 4.50 | 4.56 | 181600 |
| 1994-12-08 | 4.56 | 4.59 | 4.53 | 4.53 | 366800 |
| 1994-12-09 | 4.53 | 4.63 | 4.53 | 4.63 | 119600 |
| 1994-12-12 | 4.59 | 4.66 | 4.59 | 4.66 | 414800 |
| 1994-12-13 | 4.63 | 4.66 | 4.59 | 4.63 | 194800 |
| 1994-12-14 | 4.63 | 4.63 | 4.59 | 4.59 | 174800 |
| 1994-12-15 | 4.63 | 4.63 | 4.53 | 4.59 | 242400 |
| 1994-12-16 | 4.53 | 4.56 | 4.41 | 4.44 | 412800 |
| 1994-12-19 | 4.41 | 4.44 | 4.34 | 4.38 | 314400 |
| 1994-12-20 | 4.34 | 4.38 | 4.31 | 4.31 | 218800 |
| 1994-12-21 | 4.28 | 4.38 | 4.22 | 4.22 | 410400 |
| 1994-12-22 | 4.25 | 4.25 | 4.16 | 4.22 | 956400 |
| 1994-12-23 | 4.22 | 4.25 | 4.22 | 4.22 | 196400 |
| 1994-12-27 | 4.22 | 4.25 | 4.19 | 4.19 | 224400 |
| 1994-12-28 | 4.19 | 4.22 | 4.13 | 4.16 | 294000 |
| 1994-12-29 | 4.19 | 4.22 | 4.16 | 4.22 | 402800 |
| 1994-12-30 | 4.19 | 4.25 | 4.19 | 4.22 | 569600 |
| 1995-01-03 | 4.25 | 4.25 | 4.19 | 4.22 | 480400 |
| 1995-01-04 | 4.22 | 4.28 | 4.22 | 4.28 | 150000 |
| 1995-01-05 | 4.28 | 4.28 | 4.22 | 4.25 | 190000 |
| 1995-01-06 | 4.25 | 4.25 | 4.22 | 4.22 | 290400 |
| 1995-01-09 | 4.25 | 4.25 | 4.22 | 4.22 | 177200 |
| 1995-01-10 | 4.25 | 4.28 | 4.22 | 4.25 | 181600 |
| 1995-01-11 | 4.22 | 4.22 | 4.16 | 4.16 | 254000 |
| 1995-01-12 | 4.16 | 4.19 | 4.09 | 4.13 | 127600 |
| 1995-01-13 | 4.13 | 4.13 | 4.06 | 4.09 | 102000 |
| 1995-01-16 | 4.16 | 4.25 | 4.16 | 4.22 | 505200 |
| 1995-01-17 | 4.22 | 4.25 | 4.22 | 4.25 | 704400 |
| 1995-01-18 | 4.25 | 4.28 | 4.22 | 4.25 | 798800 |
| 1995-01-19 | 4.28 | 4.31 | 4.25 | 4.31 | 224800 |
| 1995-01-20 | 4.31 | 4.34 | 4.25 | 4.28 | 270000 |
| 1995-01-23 | 4.31 | 4.44 | 4.28 | 4.44 | 423200 |
| 1995-01-24 | 4.38 | 4.44 | 4.38 | 4.41 | 334400 |
| 1995-01-25 | 4.41 | 4.41 | 4.31 | 4.34 | 138800 |
| 1995-01-26 | 4.38 | 4.41 | 4.38 | 4.38 | 110400 |
| 1995-01-27 | 4.41 | 4.47 | 4.41 | 4.41 | 119200 |
| 1995-01-30 | 4.41 | 4.44 | 4.41 | 4.41 | 88400 |
| 1995-01-31 | 4.41 | 4.41 | 4.38 | 4.38 | 431600 |
| 1995-02-01 | 4.41 | 4.41 | 4.38 | 4.38 | 191200 |
| 1995-02-02 | 4.38 | 4.41 | 4.34 | 4.34 | 282000 |
| 1995-02-03 | 4.38 | 4.41 | 4.34 | 4.41 | 162400 |
| 1995-02-06 | 4.34 | 4.47 | 4.34 | 4.47 | 740000 |
| 1995-02-07 | 4.44 | 4.47 | 4.38 | 4.38 | 526000 |
| 1995-02-08 | 4.38 | 4.41 | 4.34 | 4.38 | 858800 |
| 1995-02-09 | 4.38 | 4.41 | 4.34 | 4.34 | 366400 |
| 1995-02-10 | 4.34 | 4.38 | 4.34 | 4.38 | 112000 |
| 1995-02-13 | 4.34 | 4.38 | 4.34 | 4.34 | 141200 |
| 1995-02-14 | 4.34 | 4.38 | 4.31 | 4.31 | 194400 |
| 1995-02-15 | 4.31 | 4.34 | 4.31 | 4.34 | 306000 |
| 1995-02-16 | 4.38 | 4.38 | 4.31 | 4.34 | 1101200 |
| 1995-02-17 | 4.34 | 4.41 | 4.34 | 4.41 | 340800 |
| 1995-02-21 | 4.38 | 4.41 | 4.28 | 4.31 | 468000 |
| 1995-02-22 | 4.38 | 4.41 | 4.34 | 4.41 | 219200 |
| 1995-02-23 | 4.41 | 4.50 | 4.41 | 4.47 | 330000 |
| 1995-02-24 | 4.47 | 4.53 | 4.47 | 4.50 | 307200 |
| 1995-02-27 | 4.50 | 4.50 | 4.41 | 4.41 | 290400 |
| 1995-02-28 | 4.44 | 4.47 | 4.41 | 4.47 | 355600 |
| 1995-03-01 | 4.47 | 4.47 | 4.44 | 4.47 | 104000 |
| 1995-03-02 | 4.47 | 4.47 | 4.41 | 4.44 | 70000 |
| 1995-03-03 | 4.44 | 4.44 | 4.41 | 4.44 | 134800 |
| 1995-03-06 | 4.41 | 4.41 | 4.34 | 4.41 | 158800 |
| 1995-03-07 | 4.41 | 4.41 | 4.34 | 4.34 | 161200 |
| 1995-03-08 | 4.34 | 4.34 | 4.25 | 4.28 | 594400 |
| 1995-03-09 | 4.28 | 4.31 | 4.25 | 4.25 | 372800 |
| 1995-03-10 | 4.28 | 4.28 | 4.22 | 4.25 | 283200 |
| 1995-03-13 | 4.19 | 4.22 | 4.19 | 4.22 | 306800 |
| 1995-03-14 | 4.25 | 4.25 | 4.22 | 4.22 | 355600 |
| 1995-03-15 | 4.19 | 4.22 | 4.13 | 4.13 | 181600 |
| 1995-03-16 | 4.16 | 4.28 | 4.16 | 4.28 | 185200 |
| 1995-03-17 | 4.22 | 4.22 | 4.19 | 4.19 | 149200 |
| 1995-03-20 | 4.16 | 4.25 | 4.16 | 4.19 | 1481200 |
| 1995-03-21 | 4.19 | 4.22 | 4.06 | 4.13 | 758000 |
| 1995-03-22 | 4.13 | 4.13 | 4.03 | 4.06 | 288800 |
| 1995-03-23 | 4.03 | 4.09 | 4.00 | 4.06 | 226800 |
| 1995-03-24 | 4.06 | 4.09 | 4.03 | 4.09 | 138000 |
| 1995-03-27 | 4.09 | 4.25 | 4.09 | 4.22 | 436400 |
| 1995-03-28 | 4.22 | 4.22 | 4.19 | 4.22 | 124800 |
| 1995-03-29 | 4.22 | 4.31 | 4.22 | 4.28 | 468400 |
| 1995-03-30 | 4.31 | 4.66 | 4.31 | 4.66 | 5256400 |
| 1995-03-31 | 4.66 | 4.66 | 4.56 | 4.59 | 537600 |
| 1995-04-03 | 4.59 | 4.66 | 4.56 | 4.66 | 244800 |
| 1995-04-04 | 4.66 | 4.69 | 4.63 | 4.66 | 254800 |
| 1995-04-05 | 4.66 | 4.75 | 4.66 | 4.72 | 2996800 |
| 1995-04-06 | 4.75 | 4.75 | 4.69 | 4.69 | 978000 |
| 1995-04-07 | 4.69 | 4.72 | 4.66 | 4.72 | 553200 |
| 1995-04-10 | 4.69 | 4.72 | 4.66 | 4.66 | 176800 |
| 1995-04-11 | 4.66 | 4.69 | 4.63 | 4.63 | 335200 |
| 1995-04-12 | 4.66 | 4.66 | 4.59 | 4.59 | 308800 |
| 1995-04-13 | 4.56 | 4.59 | 4.53 | 4.53 | 200000 |
| 1995-04-17 | 4.50 | 4.53 | 4.44 | 4.53 | 248800 |
| 1995-04-18 | 4.50 | 4.50 | 4.47 | 4.47 | 37200 |
| 1995-04-19 | 4.50 | 4.56 | 4.50 | 4.53 | 800400 |
| 1995-04-20 | 4.53 | 4.59 | 4.50 | 4.56 | 608000 |
| 1995-04-21 | 4.69 | 5.13 | 4.66 | 5.09 | 2428800 |
| 1995-04-24 | 5.06 | 5.31 | 5.06 | 5.19 | 686800 |
| 1995-04-25 | 5.19 | 5.19 | 5.13 | 5.13 | 208800 |
| 1995-04-26 | 5.16 | 5.34 | 5.06 | 5.34 | 539600 |
| 1995-04-27 | 5.34 | 5.34 | 5.22 | 5.25 | 124400 |
| 1995-04-28 | 5.25 | 5.42 | 5.25 | 5.41 | 604800 |
| 1995-05-01 | 5.41 | 5.72 | 5.41 | 5.72 | 1041600 |
| 1995-05-02 | 5.72 | 5.72 | 5.56 | 5.56 | 2001600 |
| 1995-05-03 | 5.50 | 5.59 | 5.44 | 5.53 | 785200 |
| 1995-05-04 | 5.56 | 5.56 | 5.34 | 5.38 | 276400 |
| 1995-05-05 | 5.41 | 5.41 | 5.28 | 5.34 | 484000 |
| 1995-05-08 | 5.25 | 5.28 | 5.16 | 5.22 | 508800 |
| 1995-05-09 | 5.28 | 5.28 | 5.16 | 5.19 | 190000 |
| 1995-05-10 | 5.16 | 5.31 | 5.09 | 5.31 | 362000 |
| 1995-05-11 | 5.34 | 5.47 | 5.34 | 5.34 | 512000 |
| 1995-05-12 | 5.25 | 5.44 | 5.25 | 5.38 | 215200 |
| 1995-05-15 | 5.38 | 5.47 | 5.34 | 5.47 | 282400 |
| 1995-05-16 | 5.47 | 5.53 | 5.44 | 5.53 | 408000 |
| 1995-05-17 | 5.53 | 5.53 | 5.38 | 5.38 | 356400 |
| 1995-05-18 | 5.41 | 5.41 | 5.34 | 5.34 | 212400 |
| 1995-05-19 | 5.34 | 5.34 | 5.25 | 5.25 | 106800 |
| 1995-05-22 | 5.28 | 5.28 | 5.22 | 5.25 | 226400 |
| 1995-05-23 | 5.25 | 5.38 | 5.25 | 5.34 | 107600 |
| 1995-05-24 | 5.31 | 5.38 | 5.31 | 5.38 | 209600 |
| 1995-05-25 | 5.34 | 5.34 | 5.31 | 5.31 | 124400 |
| 1995-05-26 | 5.31 | 5.34 | 5.31 | 5.34 | 158000 |
| 1995-05-30 | 5.31 | 5.34 | 5.31 | 5.31 | 170400 |
| 1995-05-31 | 5.31 | 5.34 | 5.28 | 5.31 | 110800 |
| 1995-06-01 | 5.28 | 5.34 | 5.28 | 5.31 | 130800 |
| 1995-06-02 | 5.38 | 5.41 | 5.34 | 5.41 | 410800 |
| 1995-06-05 | 5.41 | 5.44 | 5.38 | 5.44 | 72000 |
| 1995-06-06 | 5.41 | 5.44 | 5.38 | 5.41 | 206400 |
| 1995-06-07 | 5.38 | 5.41 | 5.34 | 5.38 | 125200 |
| 1995-06-08 | 5.34 | 5.34 | 5.22 | 5.22 | 89600 |
| 1995-06-09 | 5.22 | 5.25 | 5.19 | 5.22 | 222800 |
| 1995-06-12 | 5.22 | 5.22 | 5.19 | 5.22 | 68400 |
| 1995-06-13 | 5.19 | 5.22 | 5.19 | 5.19 | 94400 |
| 1995-06-14 | 5.16 | 5.19 | 5.13 | 5.13 | 186400 |
| 1995-06-15 | 5.13 | 5.16 | 5.13 | 5.13 | 272800 |
| 1995-06-16 | 5.13 | 5.16 | 5.03 | 5.06 | 608000 |
| 1995-06-19 | 5.06 | 5.16 | 5.03 | 5.16 | 180800 |
| 1995-06-20 | 5.13 | 5.28 | 5.13 | 5.28 | 235600 |
| 1995-06-21 | 5.28 | 5.34 | 5.28 | 5.34 | 437200 |
| 1995-06-22 | 5.34 | 5.34 | 5.31 | 5.31 | 318800 |
| 1995-06-23 | 5.31 | 5.34 | 5.25 | 5.25 | 464800 |
| 1995-06-26 | 5.25 | 5.31 | 5.00 | 5.00 | 213600 |
| 1995-06-27 | 5.03 | 5.16 | 5.00 | 5.13 | 310800 |
| 1995-06-28 | 5.09 | 5.09 | 5.03 | 5.09 | 210400 |
| 1995-06-29 | 5.03 | 5.03 | 4.94 | 5.00 | 599600 |
| 1995-06-30 | 5.00 | 5.06 | 4.97 | 5.06 | 414000 |
| 1995-07-03 | 5.03 | 5.06 | 5.03 | 5.03 | 52400 |
| 1995-07-05 | 5.03 | 5.03 | 4.94 | 4.94 | 226000 |
| 1995-07-06 | 4.94 | 5.00 | 4.91 | 4.97 | 132800 |
| 1995-07-07 | 4.94 | 5.00 | 4.94 | 4.94 | 410800 |
| 1995-07-10 | 4.97 | 5.09 | 4.91 | 5.06 | 480800 |
| 1995-07-11 | 5.09 | 5.31 | 5.09 | 5.31 | 1797200 |
| 1995-07-12 | 5.28 | 5.31 | 5.25 | 5.31 | 438800 |
| 1995-07-13 | 5.28 | 5.34 | 5.25 | 5.25 | 479600 |
| 1995-07-14 | 5.28 | 5.34 | 5.28 | 5.34 | 459600 |
| 1995-07-17 | 5.34 | 5.34 | 5.31 | 5.31 | 240800 |
| 1995-07-18 | 5.31 | 5.41 | 5.31 | 5.41 | 660000 |
| 1995-07-19 | 5.38 | 5.56 | 5.38 | 5.56 | 632800 |
| 1995-07-20 | 5.59 | 5.69 | 5.56 | 5.63 | 430400 |
| 1995-07-21 | 5.63 | 5.63 | 5.59 | 5.63 | 724800 |
| 1995-07-24 | 5.66 | 5.66 | 5.59 | 5.59 | 230400 |
| 1995-07-25 | 5.66 | 5.72 | 5.66 | 5.69 | 538000 |
| 1995-07-26 | 5.69 | 5.72 | 5.69 | 5.69 | 244400 |
| 1995-07-27 | 5.72 | 5.78 | 5.69 | 5.75 | 926800 |
| 1995-07-28 | 5.75 | 5.78 | 5.72 | 5.75 | 875200 |
| 1995-07-31 | 5.75 | 5.81 | 5.72 | 5.81 | 774000 |
| 1995-08-01 | 5.78 | 5.81 | 5.75 | 5.75 | 287600 |
| 1995-08-02 | 5.78 | 5.78 | 5.72 | 5.75 | 383600 |
| 1995-08-03 | 5.72 | 5.72 | 5.66 | 5.72 | 315600 |
| 1995-08-04 | 5.69 | 5.75 | 5.69 | 5.75 | 474800 |
| 1995-08-07 | 5.75 | 5.75 | 5.69 | 5.72 | 253200 |
| 1995-08-08 | 5.72 | 5.78 | 5.72 | 5.75 | 297200 |
| 1995-08-09 | 5.78 | 5.78 | 5.72 | 5.72 | 155200 |
| 1995-08-10 | 5.72 | 5.81 | 5.72 | 5.81 | 354800 |
| 1995-08-11 | 5.78 | 5.81 | 5.72 | 5.72 | 270000 |
| 1995-08-14 | 5.72 | 5.72 | 5.69 | 5.69 | 227200 |
| 1995-08-15 | 5.66 | 5.69 | 5.59 | 5.59 | 248400 |
| 1995-08-16 | 5.66 | 5.72 | 5.66 | 5.66 | 219600 |
| 1995-08-17 | 5.69 | 5.72 | 5.66 | 5.72 | 526400 |
| 1995-08-18 | 5.72 | 5.78 | 5.72 | 5.72 | 543200 |
| 1995-08-21 | 5.75 | 5.78 | 5.69 | 5.69 | 297600 |
| 1995-08-22 | 5.69 | 5.75 | 5.69 | 5.72 | 377600 |
| 1995-08-23 | 5.75 | 5.81 | 5.72 | 5.78 | 409200 |
| 1995-08-24 | 5.81 | 5.81 | 5.75 | 5.75 | 96400 |
| 1995-08-25 | 5.78 | 5.78 | 5.72 | 5.72 | 179600 |
| 1995-08-28 | 5.72 | 5.75 | 5.69 | 5.75 | 207600 |
| 1995-08-29 | 5.72 | 5.81 | 5.66 | 5.69 | 368800 |
| 1995-08-30 | 5.69 | 5.69 | 5.66 | 5.69 | 244000 |
| 1995-08-31 | 5.69 | 5.72 | 5.66 | 5.72 | 134400 |
| 1995-09-01 | 5.72 | 5.84 | 5.69 | 5.78 | 431600 |
| 1995-09-05 | 5.78 | 5.84 | 5.75 | 5.81 | 204800 |
| 1995-09-06 | 5.75 | 5.91 | 5.75 | 5.91 | 410400 |
| 1995-09-07 | 5.94 | 6.06 | 5.94 | 6.03 | 583200 |
| 1995-09-08 | 6.03 | 6.09 | 6.03 | 6.06 | 578000 |
| 1995-09-11 | 6.06 | 6.09 | 6.06 | 6.06 | 341600 |
| 1995-09-12 | 6.03 | 6.16 | 6.03 | 6.13 | 134800 |
| 1995-09-13 | 6.16 | 6.16 | 6.09 | 6.16 | 363200 |
| 1995-09-14 | 6.16 | 6.16 | 6.13 | 6.13 | 247600 |
| 1995-09-15 | 6.19 | 6.19 | 6.13 | 6.16 | 347200 |
| 1995-09-18 | 6.19 | 6.31 | 6.19 | 6.31 | 915600 |
| 1995-09-19 | 6.31 | 6.38 | 6.28 | 6.34 | 178400 |
| 1995-09-20 | 6.31 | 6.38 | 6.28 | 6.38 | 906000 |
| 1995-09-21 | 6.34 | 6.41 | 6.34 | 6.38 | 399600 |
| 1995-09-22 | 6.38 | 6.38 | 6.25 | 6.28 | 508800 |
| 1995-09-25 | 6.28 | 6.28 | 6.13 | 6.19 | 567200 |
| 1995-09-26 | 6.19 | 6.22 | 6.16 | 6.19 | 271600 |
| 1995-09-27 | 6.16 | 6.19 | 6.13 | 6.13 | 502000 |
| 1995-09-28 | 6.13 | 6.13 | 5.94 | 6.00 | 902000 |
| 1995-09-29 | 5.97 | 6.03 | 5.97 | 5.97 | 367200 |
| 1995-10-02 | 6.00 | 6.00 | 5.94 | 5.94 | 426400 |
| 1995-10-03 | 5.94 | 5.94 | 5.81 | 5.84 | 356000 |
| 1995-10-04 | 5.84 | 5.84 | 5.81 | 5.81 | 300000 |
| 1995-10-05 | 5.81 | 5.84 | 5.78 | 5.81 | 460000 |
| 1995-10-06 | 5.78 | 5.81 | 5.72 | 5.75 | 346000 |
| 1995-10-09 | 5.75 | 5.75 | 5.69 | 5.69 | 301200 |
| 1995-10-10 | 5.69 | 5.81 | 5.66 | 5.78 | 537600 |
| 1995-10-11 | 5.78 | 5.81 | 5.69 | 5.75 | 476000 |
| 1995-10-12 | 5.75 | 5.75 | 5.72 | 5.75 | 79200 |
| 1995-10-13 | 5.69 | 5.75 | 5.69 | 5.75 | 105600 |
| 1995-10-16 | 5.72 | 5.75 | 5.66 | 5.69 | 97200 |
| 1995-10-17 | 5.66 | 5.66 | 5.63 | 5.66 | 107200 |
| 1995-10-18 | 5.66 | 5.75 | 5.63 | 5.75 | 669600 |
| 1995-10-19 | 5.78 | 5.94 | 5.78 | 5.94 | 364400 |
| 1995-10-20 | 6.00 | 6.13 | 5.97 | 6.00 | 500400 |
| 1995-10-23 | 6.00 | 6.03 | 5.97 | 6.00 | 328800 |
| 1995-10-24 | 5.97 | 6.00 | 5.88 | 5.88 | 154400 |
| 1995-10-25 | 5.88 | 5.91 | 5.88 | 5.91 | 132400 |
| 1995-10-26 | 5.91 | 5.97 | 5.91 | 5.97 | 408000 |
| 1995-10-27 | 5.97 | 5.97 | 5.94 | 5.97 | 215600 |
| 1995-10-30 | 5.97 | 6.00 | 5.97 | 6.00 | 310400 |
| 1995-10-31 | 5.97 | 5.97 | 5.91 | 5.91 | 433600 |
| 1995-11-01 | 5.91 | 5.91 | 5.88 | 5.88 | 427600 |
| 1995-11-02 | 5.84 | 5.91 | 5.78 | 5.91 | 371200 |
| 1995-11-03 | 5.91 | 5.97 | 5.91 | 5.94 | 273200 |
| 1995-11-06 | 5.91 | 5.97 | 5.91 | 5.94 | 203600 |
| 1995-11-07 | 5.97 | 6.00 | 5.94 | 5.97 | 325200 |
| 1995-11-08 | 5.97 | 6.00 | 5.97 | 6.00 | 514800 |
| 1995-11-09 | 5.97 | 6.00 | 5.94 | 6.00 | 266800 |
| 1995-11-10 | 6.00 | 6.00 | 5.94 | 5.94 | 115200 |
| 1995-11-13 | 5.97 | 6.00 | 5.94 | 5.94 | 95200 |
| 1995-11-14 | 6.00 | 6.03 | 5.97 | 5.97 | 178000 |
| 1995-11-15 | 6.00 | 6.06 | 6.00 | 6.03 | 1178800 |
| 1995-11-16 | 6.00 | 6.03 | 5.91 | 5.97 | 864800 |
| 1995-11-17 | 5.97 | 6.06 | 5.97 | 6.06 | 526400 |
| 1995-11-20 | 6.06 | 6.25 | 6.06 | 6.19 | 667200 |
| 1995-11-21 | 6.19 | 6.25 | 6.19 | 6.22 | 528000 |
| 1995-11-22 | 6.25 | 6.28 | 6.22 | 6.22 | 223600 |
| 1995-11-24 | 6.22 | 6.28 | 6.22 | 6.28 | 64800 |
| 1995-11-27 | 6.28 | 6.34 | 6.28 | 6.31 | 278000 |
| 1995-11-28 | 6.28 | 6.38 | 6.28 | 6.34 | 309200 |
| 1995-11-29 | 6.34 | 6.47 | 6.34 | 6.47 | 546800 |
| 1995-11-30 | 6.44 | 6.47 | 6.41 | 6.47 | 319200 |
| 1995-12-01 | 6.47 | 6.47 | 6.38 | 6.44 | 404800 |
| 1995-12-04 | 6.44 | 6.44 | 6.34 | 6.38 | 424000 |
| 1995-12-05 | 6.38 | 6.41 | 6.38 | 6.38 | 135600 |
| 1995-12-06 | 6.41 | 6.41 | 6.38 | 6.38 | 87200 |
| 1995-12-07 | 6.38 | 6.44 | 6.38 | 6.44 | 214400 |
| 1995-12-08 | 6.41 | 6.41 | 6.34 | 6.38 | 357600 |
| 1995-12-11 | 6.38 | 6.44 | 6.34 | 6.44 | 166800 |
| 1995-12-12 | 6.38 | 6.44 | 6.38 | 6.41 | 193200 |
| 1995-12-13 | 6.41 | 6.41 | 6.38 | 6.41 | 173200 |
| 1995-12-14 | 6.38 | 6.41 | 6.38 | 6.41 | 129200 |
| 1995-12-15 | 6.38 | 6.41 | 6.34 | 6.38 | 406400 |
| 1995-12-18 | 6.34 | 6.34 | 6.28 | 6.31 | 234400 |
| 1995-12-19 | 6.28 | 6.31 | 6.06 | 6.06 | 352000 |
| 1995-12-20 | 6.03 | 6.19 | 6.03 | 6.19 | 239200 |
| 1995-12-21 | 6.19 | 6.22 | 6.03 | 6.13 | 208800 |
| 1995-12-22 | 6.09 | 6.22 | 6.09 | 6.22 | 132400 |
| 1995-12-26 | 6.22 | 6.22 | 6.13 | 6.22 | 118000 |
| 1995-12-27 | 6.19 | 6.22 | 6.09 | 6.09 | 172400 |
| 1995-12-28 | 6.09 | 6.16 | 6.09 | 6.13 | 98000 |
| 1995-12-29 | 6.09 | 6.13 | 6.06 | 6.13 | 100400 |
| 1996-01-02 | 6.09 | 6.28 | 6.09 | 6.25 | 188000 |
| 1996-01-03 | 6.25 | 6.28 | 6.22 | 6.25 | 338400 |
| 1996-01-04 | 6.25 | 6.34 | 6.25 | 6.31 | 206000 |
| 1996-01-05 | 6.28 | 6.34 | 6.25 | 6.25 | 205200 |
| 1996-01-08 | 6.25 | 6.28 | 6.22 | 6.28 | 273600 |
| 1996-01-09 | 6.25 | 6.25 | 6.19 | 6.22 | 658000 |
| 1996-01-10 | 6.19 | 6.19 | 6.06 | 6.06 | 266800 |
| 1996-01-11 | 6.03 | 6.09 | 6.00 | 6.03 | 248800 |
| 1996-01-12 | 6.03 | 6.03 | 5.91 | 5.94 | 199200 |
| 1996-01-15 | 5.97 | 5.97 | 5.81 | 5.84 | 365600 |
| 1996-01-16 | 5.69 | 5.69 | 5.53 | 5.63 | 480800 |
| 1996-01-17 | 5.63 | 5.72 | 5.59 | 5.69 | 323200 |
| 1996-01-18 | 5.69 | 5.75 | 5.66 | 5.75 | 85600 |
| 1996-01-19 | 5.75 | 5.75 | 5.69 | 5.72 | 274400 |
| 1996-01-22 | 5.75 | 5.84 | 5.75 | 5.81 | 252000 |
| 1996-01-23 | 5.81 | 5.81 | 5.69 | 5.78 | 546400 |
| 1996-01-24 | 5.78 | 5.91 | 5.78 | 5.81 | 162000 |
| 1996-01-25 | 5.84 | 5.91 | 5.84 | 5.88 | 188400 |
| 1996-01-26 | 5.84 | 6.00 | 5.84 | 6.00 | 224400 |
| 1996-01-29 | 5.97 | 6.00 | 5.94 | 5.97 | 486800 |
| 1996-01-30 | 5.97 | 6.16 | 5.97 | 6.13 | 284000 |
| 1996-01-31 | 6.19 | 6.22 | 6.16 | 6.19 | 499600 |
| 1996-02-01 | 6.25 | 6.48 | 6.25 | 6.47 | 1566400 |
| 1996-02-02 | 6.47 | 6.63 | 6.47 | 6.56 | 658000 |
| 1996-02-05 | 6.59 | 6.59 | 6.31 | 6.31 | 543200 |
| 1996-02-06 | 6.31 | 6.31 | 6.25 | 6.25 | 401600 |
| 1996-02-07 | 6.19 | 6.22 | 6.16 | 6.16 | 651200 |
| 1996-02-08 | 6.19 | 6.25 | 6.16 | 6.19 | 1544000 |
| 1996-02-09 | 6.19 | 6.34 | 6.19 | 6.34 | 369600 |
| 1996-02-12 | 6.34 | 6.41 | 6.28 | 6.28 | 180000 |
| 1996-02-13 | 6.25 | 6.28 | 6.22 | 6.28 | 287600 |
| 1996-02-14 | 6.25 | 6.25 | 6.09 | 6.09 | 706000 |
| 1996-02-15 | 6.09 | 6.13 | 6.06 | 6.13 | 543200 |
| 1996-02-16 | 6.19 | 6.22 | 6.03 | 6.03 | 388000 |
| 1996-02-20 | 6.03 | 6.13 | 6.03 | 6.06 | 451200 |
| 1996-02-21 | 6.06 | 6.22 | 6.06 | 6.22 | 165600 |
| 1996-02-22 | 6.22 | 6.34 | 6.22 | 6.25 | 744000 |
| 1996-02-23 | 6.28 | 6.31 | 6.13 | 6.16 | 643600 |
| 1996-02-26 | 6.16 | 6.16 | 6.03 | 6.03 | 159600 |
| 1996-02-27 | 6.03 | 6.06 | 5.97 | 6.00 | 268000 |
| 1996-02-28 | 6.03 | 6.09 | 5.97 | 5.97 | 132000 |
| 1996-02-29 | 6.03 | 6.03 | 5.88 | 5.91 | 261600 |
| 1996-03-01 | 5.97 | 5.97 | 5.88 | 5.94 | 240400 |
| 1996-03-04 | 5.97 | 6.06 | 5.94 | 6.06 | 354800 |
| 1996-03-05 | 6.09 | 6.09 | 6.03 | 6.03 | 240400 |
| 1996-03-06 | 6.03 | 6.03 | 5.97 | 5.97 | 218400 |
| 1996-03-07 | 5.97 | 6.00 | 5.94 | 6.00 | 66800 |
| 1996-03-08 | 5.94 | 6.00 | 5.84 | 5.88 | 715600 |
| 1996-03-11 | 5.84 | 5.91 | 5.78 | 5.88 | 540800 |
| 1996-03-12 | 5.91 | 5.97 | 5.91 | 5.97 | 203600 |
| 1996-03-13 | 6.03 | 6.19 | 5.97 | 6.19 | 425200 |
| 1996-03-14 | 6.16 | 6.22 | 6.16 | 6.19 | 148000 |
| 1996-03-15 | 6.19 | 6.22 | 6.16 | 6.19 | 293600 |
| 1996-03-18 | 6.16 | 6.25 | 6.16 | 6.25 | 432400 |
| 1996-03-19 | 6.25 | 6.25 | 6.09 | 6.13 | 560400 |
| 1996-03-20 | 6.13 | 6.13 | 6.06 | 6.09 | 245600 |
| 1996-03-21 | 6.09 | 6.09 | 6.00 | 6.06 | 548400 |
| 1996-03-22 | 6.09 | 6.09 | 6.06 | 6.06 | 52000 |
| 1996-03-25 | 6.09 | 6.13 | 6.06 | 6.13 | 98000 |
| 1996-03-26 | 6.06 | 6.16 | 6.06 | 6.13 | 217600 |
| 1996-03-27 | 6.16 | 6.16 | 6.09 | 6.13 | 501600 |
| 1996-03-28 | 6.13 | 6.16 | 6.09 | 6.16 | 200400 |
| 1996-03-29 | 6.16 | 6.19 | 6.13 | 6.16 | 203200 |
| 1996-04-01 | 6.22 | 6.22 | 6.13 | 6.13 | 309200 |
| 1996-04-02 | 6.13 | 6.31 | 6.13 | 6.28 | 589200 |
| 1996-04-03 | 6.28 | 6.31 | 6.25 | 6.25 | 203200 |
| 1996-04-04 | 6.31 | 6.31 | 6.22 | 6.28 | 136000 |
| 1996-04-08 | 6.28 | 6.28 | 6.16 | 6.19 | 276400 |
| 1996-04-09 | 6.22 | 6.28 | 6.22 | 6.28 | 360800 |
| 1996-04-10 | 6.28 | 6.28 | 6.25 | 6.25 | 96800 |
| 1996-04-11 | 6.25 | 6.31 | 6.25 | 6.31 | 264000 |
| 1996-04-12 | 6.31 | 6.31 | 6.25 | 6.25 | 109200 |
| 1996-04-15 | 6.28 | 6.44 | 6.28 | 6.44 | 496800 |
| 1996-04-16 | 6.44 | 6.47 | 6.41 | 6.41 | 575600 |
| 1996-04-17 | 6.56 | 6.59 | 6.53 | 6.59 | 840800 |
| 1996-04-18 | 6.59 | 6.59 | 6.53 | 6.56 | 424800 |
| 1996-04-19 | 6.56 | 6.69 | 6.53 | 6.66 | 338000 |
| 1996-04-22 | 6.66 | 6.78 | 6.66 | 6.72 | 1574800 |
| 1996-04-23 | 6.72 | 7.03 | 6.72 | 6.97 | 858000 |
| 1996-04-24 | 7.00 | 7.13 | 7.00 | 7.00 | 1534800 |
| 1996-04-25 | 6.97 | 7.06 | 6.94 | 7.06 | 512000 |
| 1996-04-26 | 7.03 | 7.09 | 7.00 | 7.09 | 536800 |
| 1996-04-29 | 7.06 | 7.22 | 7.06 | 7.22 | 625600 |
| 1996-04-30 | 7.22 | 7.22 | 7.16 | 7.22 | 780000 |
| 1996-05-01 | 7.22 | 7.22 | 6.97 | 6.97 | 741200 |
| 1996-05-02 | 6.97 | 7.00 | 6.84 | 6.91 | 350800 |
| 1996-05-03 | 6.94 | 6.94 | 6.84 | 6.88 | 214000 |
| 1996-05-06 | 6.84 | 6.91 | 6.84 | 6.88 | 195200 |
| 1996-05-07 | 6.88 | 6.88 | 6.81 | 6.81 | 259200 |
| 1996-05-08 | 6.78 | 6.78 | 6.59 | 6.66 | 370800 |
| 1996-05-09 | 6.69 | 7.00 | 6.66 | 7.00 | 326000 |
| 1996-05-10 | 7.00 | 7.06 | 6.97 | 7.06 | 383600 |
| 1996-05-13 | 7.03 | 7.06 | 7.00 | 7.06 | 382400 |
| 1996-05-14 | 7.06 | 7.16 | 7.03 | 7.09 | 478000 |
| 1996-05-15 | 7.09 | 7.09 | 6.97 | 7.00 | 235200 |
| 1996-05-16 | 7.00 | 7.16 | 7.00 | 7.13 | 313200 |
| 1996-05-17 | 7.13 | 7.19 | 7.13 | 7.16 | 246000 |
| 1996-05-20 | 7.16 | 7.25 | 7.16 | 7.22 | 288800 |
| 1996-05-21 | 7.19 | 7.19 | 7.09 | 7.13 | 142000 |
| 1996-05-22 | 7.13 | 7.19 | 7.06 | 7.19 | 175200 |
| 1996-05-23 | 7.22 | 7.25 | 7.19 | 7.19 | 223200 |
| 1996-05-24 | 7.22 | 7.22 | 7.13 | 7.13 | 216400 |
| 1996-05-28 | 7.13 | 7.16 | 6.94 | 6.94 | 330800 |
| 1996-05-29 | 6.94 | 6.97 | 6.91 | 6.91 | 93600 |
| 1996-05-30 | 6.91 | 6.94 | 6.84 | 6.91 | 141600 |
| 1996-05-31 | 6.91 | 6.94 | 6.88 | 6.88 | 149600 |
| 1996-06-03 | 6.88 | 6.91 | 6.88 | 6.88 | 149600 |
| 1996-06-04 | 6.88 | 6.91 | 6.84 | 6.84 | 136400 |
| 1996-06-05 | 6.88 | 6.88 | 6.81 | 6.84 | 442800 |
| 1996-06-06 | 6.84 | 6.88 | 6.81 | 6.88 | 221200 |
| 1996-06-07 | 6.88 | 6.88 | 6.81 | 6.81 | 350400 |
| 1996-06-10 | 6.81 | 6.81 | 6.66 | 6.72 | 159600 |
| 1996-06-11 | 6.72 | 6.72 | 6.66 | 6.66 | 174400 |
| 1996-06-12 | 6.66 | 6.66 | 6.59 | 6.66 | 148400 |
| 1996-06-13 | 6.72 | 6.75 | 6.66 | 6.66 | 82800 |
| 1996-06-14 | 6.66 | 6.69 | 6.59 | 6.59 | 700400 |
| 1996-06-17 | 6.56 | 6.63 | 6.56 | 6.63 | 111600 |
| 1996-06-18 | 6.63 | 6.66 | 6.59 | 6.63 | 381600 |
| 1996-06-19 | 6.63 | 6.63 | 6.53 | 6.53 | 339200 |
| 1996-06-20 | 6.56 | 6.59 | 6.53 | 6.53 | 148000 |
| 1996-06-21 | 6.44 | 6.44 | 6.34 | 6.38 | 555600 |
| 1996-06-24 | 6.50 | 6.50 | 6.38 | 6.38 | 412000 |
| 1996-06-25 | 6.38 | 6.38 | 6.25 | 6.31 | 507200 |
| 1996-06-26 | 6.31 | 6.38 | 6.28 | 6.34 | 458800 |
| 1996-06-27 | 6.34 | 6.34 | 6.28 | 6.34 | 211200 |
| 1996-06-28 | 6.34 | 6.38 | 6.22 | 6.25 | 550800 |
| 1996-07-01 | 6.31 | 6.38 | 6.28 | 6.38 | 292000 |
| 1996-07-02 | 6.38 | 6.38 | 6.19 | 6.25 | 405600 |
| 1996-07-03 | 6.25 | 6.25 | 6.00 | 6.09 | 604800 |
| 1996-07-05 | 6.03 | 6.06 | 6.03 | 6.06 | 168800 |
| 1996-07-08 | 6.00 | 6.03 | 5.94 | 5.97 | 521200 |
| 1996-07-09 | 5.97 | 6.00 | 5.94 | 5.94 | 432400 |
| 1996-07-10 | 5.97 | 5.97 | 5.84 | 5.84 | 489600 |
| 1996-07-11 | 5.88 | 5.88 | 5.81 | 5.81 | 650000 |
| 1996-07-12 | 5.84 | 5.91 | 5.84 | 5.91 | 569200 |
| 1996-07-15 | 5.97 | 6.06 | 5.94 | 5.97 | 364400 |
| 1996-07-16 | 5.94 | 5.94 | 5.78 | 5.78 | 1028800 |
| 1996-07-17 | 5.81 | 5.84 | 5.75 | 5.81 | 291200 |
| 1996-07-18 | 5.81 | 5.81 | 5.72 | 5.75 | 292400 |
| 1996-07-19 | 5.72 | 5.75 | 5.50 | 5.53 | 467600 |
| 1996-07-22 | 5.53 | 5.53 | 5.44 | 5.47 | 594400 |
| 1996-07-23 | 5.47 | 5.50 | 5.31 | 5.31 | 448000 |
| 1996-07-24 | 5.25 | 5.28 | 5.13 | 5.22 | 458400 |
| 1996-07-25 | 5.28 | 5.28 | 5.09 | 5.09 | 284800 |
| 1996-07-26 | 5.09 | 5.16 | 5.06 | 5.16 | 304800 |
| 1996-07-29 | 5.19 | 5.19 | 5.13 | 5.19 | 540000 |
| 1996-07-30 | 5.19 | 5.19 | 5.09 | 5.13 | 887600 |
| 1996-07-31 | 5.13 | 5.16 | 5.13 | 5.16 | 306000 |
| 1996-08-01 | 5.16 | 5.19 | 5.13 | 5.19 | 874000 |
| 1996-08-02 | 5.19 | 5.22 | 5.16 | 5.22 | 1449600 |
| 1996-08-05 | 5.28 | 5.34 | 5.28 | 5.31 | 932400 |
| 1996-08-06 | 5.47 | 5.50 | 5.38 | 5.44 | 2195600 |
| 1996-08-07 | 5.38 | 5.56 | 5.38 | 5.53 | 1176800 |
| 1996-08-08 | 5.50 | 5.50 | 5.38 | 5.41 | 601600 |
| 1996-08-09 | 5.41 | 5.41 | 5.31 | 5.34 | 154800 |
| 1996-08-12 | 5.38 | 5.38 | 5.31 | 5.31 | 574000 |
| 1996-08-13 | 5.34 | 5.38 | 5.31 | 5.31 | 525200 |
| 1996-08-14 | 5.34 | 5.34 | 5.28 | 5.34 | 776800 |
| 1996-08-15 | 5.31 | 5.44 | 5.31 | 5.44 | 494400 |
| 1996-08-16 | 5.44 | 5.44 | 5.38 | 5.41 | 273600 |
| 1996-08-19 | 5.41 | 5.50 | 5.41 | 5.50 | 392000 |
| 1996-08-20 | 5.53 | 5.69 | 5.53 | 5.63 | 948800 |
| 1996-08-21 | 5.63 | 5.66 | 5.53 | 5.59 | 478800 |
| 1996-08-22 | 5.59 | 5.69 | 5.59 | 5.66 | 383200 |
| 1996-08-23 | 5.66 | 5.66 | 5.53 | 5.56 | 331200 |
| 1996-08-26 | 5.59 | 5.59 | 5.47 | 5.47 | 260400 |
| 1996-08-27 | 5.44 | 5.44 | 5.31 | 5.38 | 871200 |
| 1996-08-28 | 5.38 | 5.38 | 5.25 | 5.31 | 311600 |
| 1996-08-29 | 5.28 | 5.31 | 5.19 | 5.28 | 411600 |
| 1996-08-30 | 5.28 | 5.31 | 5.22 | 5.28 | 316000 |
| 1996-09-03 | 5.28 | 5.38 | 5.27 | 5.34 | 603600 |
| 1996-09-04 | 5.34 | 5.34 | 5.25 | 5.25 | 571200 |
| 1996-09-05 | 5.28 | 5.34 | 5.25 | 5.28 | 539600 |
| 1996-09-06 | 5.28 | 5.34 | 5.28 | 5.31 | 745600 |
| 1996-09-09 | 5.38 | 5.41 | 5.34 | 5.41 | 699200 |
| 1996-09-10 | 5.38 | 5.47 | 5.38 | 5.44 | 236800 |
| 1996-09-11 | 5.44 | 5.53 | 5.44 | 5.47 | 264000 |
| 1996-09-12 | 5.47 | 5.53 | 5.44 | 5.50 | 439600 |
| 1996-09-13 | 5.53 | 5.53 | 5.44 | 5.47 | 274400 |
| 1996-09-16 | 5.50 | 5.53 | 5.50 | 5.50 | 708800 |
| 1996-09-17 | 5.50 | 5.59 | 5.50 | 5.56 | 373600 |
| 1996-09-18 | 5.56 | 5.56 | 5.50 | 5.50 | 201600 |
| 1996-09-19 | 5.53 | 5.70 | 5.52 | 5.59 | 244000 |
| 1996-09-20 | 5.56 | 5.59 | 5.53 | 5.56 | 1004800 |
| 1996-09-23 | 5.56 | 5.66 | 5.53 | 5.56 | 170800 |
| 1996-09-24 | 5.56 | 5.56 | 5.44 | 5.50 | 263200 |
| 1996-09-25 | 5.50 | 5.53 | 5.47 | 5.53 | 148800 |
| 1996-09-26 | 5.50 | 5.56 | 5.50 | 5.50 | 167600 |
| 1996-09-27 | 5.50 | 5.53 | 5.47 | 5.50 | 558400 |
| 1996-09-30 | 5.53 | 5.59 | 5.47 | 5.50 | 362400 |
| 1996-10-01 | 5.50 | 5.56 | 5.50 | 5.56 | 249200 |
| 1996-10-02 | 5.53 | 5.66 | 5.47 | 5.50 | 411200 |
| 1996-10-03 | 5.50 | 5.59 | 5.47 | 5.56 | 193200 |
| 1996-10-04 | 5.56 | 5.69 | 5.56 | 5.63 | 232000 |
| 1996-10-07 | 5.69 | 5.84 | 5.69 | 5.72 | 789200 |
| 1996-10-08 | 5.72 | 5.84 | 5.72 | 5.84 | 904400 |
| 1996-10-09 | 5.84 | 5.91 | 5.81 | 5.88 | 382800 |
| 1996-10-10 | 5.88 | 5.88 | 5.78 | 5.81 | 236800 |
| 1996-10-11 | 5.88 | 5.88 | 5.81 | 5.84 | 163600 |
| 1996-10-14 | 5.88 | 5.88 | 5.81 | 5.88 | 182400 |
| 1996-10-15 | 5.84 | 5.94 | 5.81 | 5.81 | 144000 |
| 1996-10-16 | 5.84 | 5.84 | 5.69 | 5.72 | 164000 |
| 1996-10-17 | 5.69 | 5.69 | 5.63 | 5.69 | 336000 |
| 1996-10-18 | 5.66 | 5.72 | 5.63 | 5.69 | 361600 |
| 1996-10-21 | 5.69 | 5.75 | 5.63 | 5.63 | 427600 |
| 1996-10-22 | 5.66 | 5.66 | 5.59 | 5.59 | 171600 |
| 1996-10-23 | 5.59 | 6.03 | 5.59 | 6.03 | 1041600 |
| 1996-10-24 | 5.97 | 5.97 | 5.88 | 5.94 | 1192400 |
| 1996-10-25 | 5.94 | 5.94 | 5.88 | 5.94 | 208400 |
| 1996-10-28 | 5.91 | 5.97 | 5.88 | 5.91 | 566000 |
| 1996-10-29 | 5.91 | 5.91 | 5.81 | 5.84 | 673200 |
| 1996-10-30 | 5.81 | 5.94 | 5.81 | 5.94 | 1080400 |
| 1996-10-31 | 5.94 | 6.03 | 5.94 | 5.94 | 688000 |
| 1996-11-01 | 5.94 | 5.97 | 5.91 | 5.91 | 638400 |
| 1996-11-04 | 5.97 | 5.97 | 5.91 | 5.91 | 346000 |
| 1996-11-05 | 5.91 | 5.97 | 5.91 | 5.91 | 222400 |
| 1996-11-06 | 5.88 | 5.91 | 5.84 | 5.88 | 465200 |
| 1996-11-07 | 5.84 | 5.94 | 5.84 | 5.88 | 236800 |
| 1996-11-08 | 5.91 | 5.97 | 5.88 | 5.91 | 282000 |
| 1996-11-11 | 5.91 | 6.00 | 5.91 | 6.00 | 153600 |
| 1996-11-12 | 5.97 | 6.06 | 5.97 | 6.06 | 544400 |
| 1996-11-13 | 6.06 | 6.09 | 5.97 | 6.06 | 519200 |
| 1996-11-14 | 6.00 | 6.09 | 6.00 | 6.00 | 584400 |
| 1996-11-15 | 6.03 | 6.22 | 6.03 | 6.19 | 581200 |
| 1996-11-18 | 6.22 | 6.31 | 6.22 | 6.28 | 690800 |
| 1996-11-19 | 6.31 | 6.31 | 6.16 | 6.16 | 1096800 |
| 1996-11-20 | 6.16 | 6.28 | 6.16 | 6.22 | 568800 |
| 1996-11-21 | 6.22 | 6.59 | 6.19 | 6.25 | 3113200 |
| 1996-11-22 | 6.94 | 7.00 | 6.81 | 6.91 | 9162000 |
| 1996-11-25 | 6.88 | 7.31 | 6.81 | 7.28 | 2513600 |
| 1996-11-26 | 7.22 | 7.47 | 7.22 | 7.28 | 1615200 |
| 1996-11-27 | 7.31 | 7.31 | 7.13 | 7.25 | 443200 |
| 1996-11-29 | 7.28 | 7.50 | 7.25 | 7.50 | 765200 |
| 1996-12-02 | 7.41 | 7.41 | 7.31 | 7.34 | 706800 |
| 1996-12-03 | 7.34 | 7.38 | 7.31 | 7.34 | 753600 |
| 1996-12-04 | 7.38 | 7.38 | 7.31 | 7.31 | 623200 |
| 1996-12-05 | 7.31 | 7.31 | 7.28 | 7.28 | 405600 |
| 1996-12-06 | 7.22 | 7.28 | 7.16 | 7.28 | 650400 |
| 1996-12-09 | 7.25 | 7.28 | 7.19 | 7.22 | 570800 |
| 1996-12-10 | 7.22 | 7.25 | 7.22 | 7.22 | 550800 |
| 1996-12-11 | 7.22 | 7.28 | 7.22 | 7.28 | 585600 |
| 1996-12-12 | 7.28 | 7.28 | 7.22 | 7.22 | 240000 |
| 1996-12-13 | 7.22 | 7.22 | 7.09 | 7.13 | 584400 |
| 1996-12-16 | 7.09 | 7.09 | 6.91 | 6.91 | 355600 |
| 1996-12-17 | 6.91 | 6.97 | 6.78 | 6.84 | 350800 |
| 1996-12-18 | 6.84 | 7.06 | 6.81 | 7.03 | 393600 |
| 1996-12-19 | 7.00 | 7.06 | 6.94 | 7.06 | 506800 |
| 1996-12-20 | 7.09 | 7.13 | 6.94 | 7.00 | 248000 |
| 1996-12-23 | 7.00 | 7.00 | 6.94 | 6.94 | 916400 |
| 1996-12-24 | 6.97 | 6.97 | 6.91 | 6.97 | 217200 |
| 1996-12-26 | 7.00 | 7.00 | 6.91 | 6.97 | 1303200 |
| 1996-12-27 | 7.00 | 7.06 | 7.00 | 7.06 | 1630000 |
| 1996-12-30 | 7.03 | 7.06 | 7.03 | 7.06 | 499600 |
| 1996-12-31 | 7.06 | 7.19 | 7.03 | 7.16 | 380400 |
| 1997-01-02 | 7.16 | 7.41 | 7.16 | 7.38 | 911600 |
| 1997-01-03 | 7.38 | 7.38 | 7.31 | 7.34 | 301600 |
| 1997-01-06 | 7.31 | 7.47 | 7.31 | 7.47 | 336400 |
| 1997-01-07 | 7.47 | 7.56 | 7.44 | 7.53 | 405200 |
| 1997-01-08 | 7.63 | 7.94 | 7.63 | 7.94 | 1778000 |
| 1997-01-09 | 8.06 | 8.25 | 8.06 | 8.25 | 3014000 |
| 1997-01-10 | 8.19 | 8.19 | 8.06 | 8.09 | 801200 |
| 1997-01-13 | 8.06 | 8.09 | 7.97 | 8.00 | 234400 |
| 1997-01-14 | 8.00 | 8.06 | 7.94 | 8.03 | 1225600 |
| 1997-01-15 | 8.06 | 8.06 | 8.00 | 8.03 | 855200 |
| 1997-01-16 | 8.00 | 8.03 | 7.94 | 8.00 | 586800 |
| 1997-01-17 | 8.00 | 8.00 | 7.97 | 7.97 | 381600 |
| 1997-01-20 | 7.97 | 8.00 | 7.94 | 7.97 | 1036000 |
| 1997-01-21 | 7.94 | 8.19 | 7.94 | 8.13 | 3905600 |
| 1997-01-22 | 8.13 | 8.16 | 8.09 | 8.09 | 4960400 |
| 1997-01-23 | 8.13 | 8.16 | 8.09 | 8.09 | 1502400 |
| 1997-01-24 | 8.09 | 8.09 | 7.97 | 8.00 | 1220800 |
| 1997-01-27 | 8.00 | 8.00 | 7.75 | 7.91 | 2994800 |
| 1997-01-28 | 7.94 | 7.94 | 7.78 | 7.81 | 910000 |
| 1997-01-29 | 7.81 | 8.00 | 7.78 | 8.00 | 1860400 |
| 1997-01-30 | 8.00 | 8.13 | 8.00 | 8.09 | 1502000 |
| 1997-01-31 | 8.06 | 8.50 | 8.06 | 8.44 | 3667600 |
| 1997-02-03 | 8.09 | 8.09 | 7.66 | 7.75 | 11579200 |
| 1997-02-04 | 7.88 | 7.88 | 7.81 | 7.84 | 8431200 |
| 1997-02-05 | 7.84 | 7.91 | 7.78 | 7.81 | 2022400 |
| 1997-02-06 | 7.78 | 7.91 | 7.78 | 7.84 | 2505200 |
| 1997-02-07 | 7.84 | 7.91 | 7.84 | 7.88 | 1431200 |
| 1997-02-10 | 7.84 | 7.91 | 7.78 | 7.78 | 1102800 |
| 1997-02-11 | 7.78 | 7.84 | 7.75 | 7.78 | 1073600 |
| 1997-02-12 | 7.81 | 8.00 | 7.81 | 7.97 | 2451200 |
| 1997-02-13 | 8.00 | 8.09 | 8.00 | 8.00 | 1458000 |
| 1997-02-14 | 8.03 | 8.03 | 7.91 | 7.91 | 374000 |
| 1997-02-18 | 7.88 | 7.91 | 7.81 | 7.81 | 541200 |
| 1997-02-19 | 7.84 | 7.88 | 7.84 | 7.88 | 620400 |
| 1997-02-20 | 7.88 | 7.91 | 7.84 | 7.91 | 530000 |
| 1997-02-21 | 7.84 | 7.94 | 7.81 | 7.94 | 988800 |
| 1997-02-24 | 7.94 | 8.03 | 7.94 | 8.03 | 1398400 |
| 1997-02-25 | 8.03 | 8.09 | 8.00 | 8.06 | 619600 |
| 1997-02-26 | 8.06 | 8.09 | 7.94 | 8.00 | 673200 |
| 1997-02-27 | 7.97 | 7.97 | 7.84 | 7.88 | 675600 |
| 1997-02-28 | 7.88 | 7.91 | 7.84 | 7.88 | 551200 |
| 1997-03-03 | 7.91 | 7.94 | 7.88 | 7.91 | 352400 |
| 1997-03-04 | 7.88 | 7.91 | 7.88 | 7.88 | 675600 |
| 1997-03-05 | 8.00 | 8.03 | 7.94 | 8.00 | 1040000 |
| 1997-03-06 | 8.03 | 8.06 | 8.00 | 8.00 | 420000 |
| 1997-03-07 | 8.03 | 8.06 | 7.97 | 7.97 | 1308000 |
| 1997-03-10 | 7.97 | 8.16 | 7.97 | 8.16 | 1008400 |
| 1997-03-11 | 8.13 | 8.13 | 8.00 | 8.06 | 230000 |
| 1997-03-12 | 8.03 | 8.09 | 8.00 | 8.09 | 1186000 |
| 1997-03-13 | 8.06 | 8.16 | 8.06 | 8.13 | 801600 |
| 1997-03-14 | 8.09 | 8.19 | 8.09 | 8.19 | 918000 |
| 1997-03-17 | 8.25 | 8.47 | 8.22 | 8.47 | 3033600 |
| 1997-03-18 | 8.47 | 8.53 | 8.44 | 8.50 | 1993200 |
| 1997-03-19 | 8.50 | 8.63 | 8.47 | 8.59 | 1818000 |
| 1997-03-20 | 8.56 | 8.56 | 8.47 | 8.50 | 820000 |
| 1997-03-21 | 8.50 | 8.63 | 8.47 | 8.56 | 1317600 |
| 1997-03-24 | 8.63 | 8.69 | 8.59 | 8.69 | 1485200 |
| 1997-03-25 | 8.75 | 8.97 | 8.75 | 8.94 | 4150800 |
| 1997-03-26 | 8.94 | 9.09 | 8.94 | 9.06 | 2928800 |
| 1997-03-27 | 9.06 | 9.06 | 8.97 | 9.03 | 2622800 |
| 1997-03-31 | 9.00 | 9.09 | 9.00 | 9.09 | 2718800 |
| 1997-04-01 | 9.13 | 9.22 | 9.09 | 9.09 | 2629600 |
| 1997-04-02 | 9.06 | 9.06 | 8.84 | 8.84 | 1252000 |
| 1997-04-03 | 8.84 | 8.84 | 8.69 | 8.72 | 702800 |
| 1997-04-04 | 8.72 | 8.94 | 8.69 | 8.94 | 517600 |
| 1997-04-07 | 8.94 | 8.94 | 8.84 | 8.88 | 558000 |
| 1997-04-08 | 8.84 | 8.88 | 8.81 | 8.88 | 344800 |
| 1997-04-09 | 8.91 | 9.00 | 8.88 | 8.97 | 459200 |
| 1997-04-10 | 8.97 | 9.00 | 8.84 | 8.84 | 148400 |
| 1997-04-11 | 8.84 | 8.84 | 8.78 | 8.81 | 219600 |
| 1997-04-14 | 8.81 | 8.81 | 8.63 | 8.72 | 728000 |
| 1997-04-15 | 8.72 | 8.75 | 8.69 | 8.69 | 282800 |
| 1997-04-16 | 8.69 | 8.78 | 8.66 | 8.75 | 764400 |
| 1997-04-17 | 8.75 | 8.84 | 8.56 | 8.63 | 1776400 |
| 1997-04-18 | 8.69 | 8.72 | 8.59 | 8.63 | 1119200 |
| 1997-04-21 | 8.66 | 8.78 | 8.59 | 8.59 | 1900000 |
| 1997-04-22 | 8.59 | 8.78 | 8.59 | 8.78 | 1491200 |
| 1997-04-23 | 8.84 | 8.88 | 8.81 | 8.88 | 296800 |
| 1997-04-24 | 8.88 | 8.91 | 8.81 | 8.88 | 308800 |
| 1997-04-25 | 8.84 | 8.84 | 8.59 | 8.59 | 1291200 |
| 1997-04-28 | 8.63 | 8.72 | 8.59 | 8.63 | 516000 |
| 1997-04-29 | 8.66 | 8.75 | 8.66 | 8.72 | 365200 |
| 1997-04-30 | 8.66 | 8.78 | 8.66 | 8.78 | 672000 |
| 1997-05-01 | 8.75 | 8.81 | 8.75 | 8.78 | 1888800 |
| 1997-05-02 | 8.78 | 8.84 | 8.75 | 8.84 | 1043600 |
| 1997-05-05 | 8.84 | 8.97 | 8.81 | 8.91 | 848800 |
| 1997-05-06 | 8.94 | 8.94 | 8.66 | 8.72 | 1489600 |
| 1997-05-07 | 8.84 | 8.88 | 8.78 | 8.81 | 1981200 |
| 1997-05-08 | 8.81 | 8.81 | 8.75 | 8.78 | 656400 |
| 1997-05-09 | 8.81 | 8.97 | 8.81 | 8.97 | 1295200 |
| 1997-05-12 | 9.00 | 9.06 | 9.00 | 9.06 | 908800 |
| 1997-05-13 | 9.06 | 9.06 | 8.97 | 8.97 | 720400 |
| 1997-05-14 | 9.00 | 9.06 | 8.97 | 9.03 | 1079200 |
| 1997-05-15 | 9.03 | 9.03 | 8.91 | 8.94 | 1286000 |
| 1997-05-16 | 8.91 | 8.91 | 8.72 | 8.72 | 1401600 |
| 1997-05-19 | 8.75 | 8.84 | 8.72 | 8.75 | 950400 |
| 1997-05-20 | 8.72 | 8.72 | 8.59 | 8.69 | 664000 |
| 1997-05-21 | 8.72 | 8.75 | 8.66 | 8.69 | 486800 |
| 1997-05-22 | 8.88 | 9.00 | 8.88 | 8.97 | 1851200 |
| 1997-05-23 | 8.94 | 9.00 | 8.94 | 8.94 | 1015600 |
| 1997-05-27 | 8.94 | 8.97 | 8.91 | 8.94 | 2745600 |
| 1997-05-28 | 8.94 | 9.00 | 8.94 | 8.97 | 2426000 |
| 1997-05-29 | 8.94 | 8.94 | 8.69 | 8.78 | 1236000 |
| 1997-05-30 | 8.72 | 8.94 | 8.66 | 8.94 | 1383200 |
| 1997-06-02 | 8.91 | 9.06 | 8.91 | 9.06 | 979600 |
| 1997-06-03 | 9.06 | 9.06 | 8.97 | 9.03 | 318800 |
| 1997-06-04 | 9.06 | 9.09 | 8.94 | 9.09 | 696000 |
| 1997-06-05 | 9.09 | 9.09 | 8.97 | 9.00 | 206000 |
| 1997-06-06 | 9.03 | 9.09 | 9.00 | 9.09 | 350000 |
| 1997-06-09 | 9.09 | 9.16 | 9.06 | 9.16 | 530000 |
| 1997-06-10 | 9.38 | 9.44 | 9.34 | 9.41 | 2758800 |
| 1997-06-11 | 9.41 | 9.56 | 9.41 | 9.53 | 1908000 |
| 1997-06-12 | 9.53 | 9.63 | 9.47 | 9.47 | 940000 |
| 1997-06-13 | 9.47 | 9.59 | 9.41 | 9.59 | 1332800 |
| 1997-06-16 | 9.59 | 9.59 | 9.50 | 9.50 | 818800 |
| 1997-06-17 | 9.50 | 9.50 | 9.34 | 9.41 | 1006800 |
| 1997-06-18 | 9.34 | 9.38 | 9.19 | 9.25 | 847200 |
| 1997-06-19 | 9.25 | 9.25 | 9.13 | 9.13 | 2741200 |
| 1997-06-20 | 9.13 | 9.13 | 8.97 | 9.00 | 1811200 |
| 1997-06-23 | 9.00 | 9.00 | 8.72 | 8.75 | 2633600 |
| 1997-06-24 | 8.88 | 8.91 | 8.81 | 8.89 | 5884000 |
| 1997-06-25 | 8.91 | 8.95 | 8.84 | 8.89 | 3266400 |
| 1997-06-26 | 8.94 | 8.97 | 8.73 | 8.84 | 2577200 |
| 1997-06-27 | 9.00 | 9.09 | 8.98 | 9.05 | 3014800 |
| 1997-06-30 | 9.06 | 9.09 | 9.02 | 9.06 | 2014000 |
| 1997-07-01 | 9.06 | 9.22 | 9.06 | 9.19 | 2161200 |
| 1997-07-02 | 9.19 | 9.38 | 9.19 | 9.38 | 1176000 |
| 1997-07-03 | 9.44 | 9.56 | 9.38 | 9.56 | 995200 |
| 1997-07-07 | 9.53 | 9.53 | 9.47 | 9.48 | 856800 |
| 1997-07-08 | 9.50 | 9.63 | 9.50 | 9.58 | 2142000 |
| 1997-07-09 | 9.61 | 9.66 | 9.50 | 9.50 | 1385600 |
| 1997-07-10 | 9.50 | 9.67 | 9.50 | 9.67 | 1834000 |
| 1997-07-11 | 9.67 | 9.75 | 9.66 | 9.66 | 4182000 |
| 1997-07-14 | 9.69 | 9.70 | 9.59 | 9.59 | 2298400 |
| 1997-07-15 | 9.59 | 9.73 | 9.55 | 9.73 | 2034000 |
| 1997-07-16 | 9.73 | 9.88 | 9.72 | 9.88 | 2194400 |
| 1997-07-17 | 9.88 | 9.89 | 9.69 | 9.73 | 2050000 |
| 1997-07-18 | 9.97 | 10.25 | 9.95 | 10.25 | 5550800 |
| 1997-07-21 | 10.22 | 10.44 | 10.19 | 10.44 | 1632400 |
| 1997-07-22 | 10.44 | 10.52 | 10.42 | 10.50 | 1948800 |
| 1997-07-23 | 10.47 | 10.50 | 10.44 | 10.48 | 698400 |
| 1997-07-24 | 10.44 | 10.50 | 10.44 | 10.50 | 1516000 |
| 1997-07-25 | 10.47 | 10.53 | 10.47 | 10.52 | 1169200 |
| 1997-07-28 | 10.52 | 10.52 | 10.45 | 10.50 | 484400 |
| 1997-07-29 | 10.50 | 10.66 | 10.44 | 10.66 | 669200 |
| 1997-07-30 | 10.69 | 10.75 | 10.53 | 10.72 | 1670400 |
| 1997-07-31 | 10.66 | 10.75 | 10.66 | 10.75 | 616800 |
| 1997-08-01 | 7.25 | 7.28 | 7.19 | 7.20 | 541200 |
| 1997-08-04 | 7.20 | 7.31 | 7.20 | 7.31 | 981200 |
| 1997-08-05 | 7.38 | 7.66 | 7.38 | 7.66 | 1210400 |
| 1997-08-06 | 7.72 | 7.94 | 7.72 | 7.80 | 2985200 |
| 1997-08-07 | 7.81 | 7.84 | 7.72 | 7.78 | 1505200 |
| 1997-08-08 | 7.80 | 7.80 | 7.69 | 7.73 | 1154000 |
| 1997-08-11 | 7.75 | 8.03 | 7.75 | 7.88 | 1655600 |
| 1997-08-12 | 8.09 | 8.16 | 7.98 | 8.02 | 3385200 |
| 1997-08-13 | 8.11 | 8.13 | 7.97 | 8.03 | 3582800 |
| 1997-08-14 | 8.02 | 8.05 | 7.83 | 7.91 | 1384000 |
| 1997-08-15 | 7.91 | 7.91 | 7.75 | 7.75 | 1502800 |
| 1997-08-18 | 7.75 | 7.77 | 7.63 | 7.63 | 909200 |
| 1997-08-19 | 7.69 | 7.80 | 7.66 | 7.75 | 2153600 |
| 1997-08-20 | 7.75 | 7.84 | 7.73 | 7.81 | 2166000 |
| 1997-08-21 | 8.00 | 8.06 | 7.83 | 7.84 | 1829600 |
| 1997-08-22 | 7.80 | 7.92 | 7.59 | 7.91 | 1250400 |
| 1997-08-25 | 7.94 | 8.19 | 7.94 | 8.14 | 2060800 |
| 1997-08-26 | 8.14 | 8.27 | 8.14 | 8.23 | 1889600 |
| 1997-08-27 | 8.25 | 8.27 | 8.22 | 8.25 | 2815600 |
| 1997-08-28 | 8.25 | 8.45 | 8.25 | 8.42 | 897200 |
| 1997-08-29 | 8.41 | 8.41 | 8.31 | 8.33 | 276000 |
| 1997-09-02 | 8.31 | 8.44 | 8.31 | 8.42 | 728800 |
| 1997-09-03 | 8.47 | 8.70 | 8.47 | 8.66 | 1374400 |
| 1997-09-04 | 8.78 | 8.78 | 8.69 | 8.72 | 882000 |
| 1997-09-05 | 8.72 | 8.72 | 8.48 | 8.48 | 1033200 |
| 1997-09-08 | 8.52 | 8.56 | 8.50 | 8.50 | 2306400 |
| 1997-09-09 | 8.50 | 8.50 | 8.31 | 8.33 | 1419200 |
| 1997-09-10 | 8.34 | 8.34 | 8.22 | 8.25 | 2138400 |
| 1997-09-11 | 8.22 | 8.22 | 8.09 | 8.13 | 923600 |
| 1997-09-12 | 8.16 | 8.31 | 8.16 | 8.30 | 415200 |
| 1997-09-15 | 8.34 | 8.44 | 8.34 | 8.44 | 500800 |
| 1997-09-16 | 8.28 | 8.52 | 8.28 | 8.52 | 565600 |
| 1997-09-17 | 8.55 | 8.59 | 8.42 | 8.44 | 2051600 |
| 1997-09-18 | 8.45 | 8.45 | 8.22 | 8.28 | 1155200 |
| 1997-09-19 | 8.28 | 8.38 | 8.27 | 8.38 | 573600 |
| 1997-09-22 | 8.38 | 8.39 | 8.27 | 8.28 | 274400 |
| 1997-09-23 | 8.25 | 8.27 | 8.11 | 8.13 | 3308000 |
| 1997-09-24 | 8.13 | 8.25 | 8.03 | 8.22 | 2162400 |
| 1997-09-25 | 8.22 | 8.23 | 8.06 | 8.08 | 2201600 |
| 1997-09-26 | 8.08 | 8.09 | 8.05 | 8.08 | 1196400 |
| 1997-09-29 | 8.11 | 8.25 | 8.09 | 8.16 | 2294800 |
| 1997-09-30 | 8.17 | 8.22 | 8.16 | 8.20 | 2032000 |
| 1997-10-01 | 8.20 | 8.25 | 8.16 | 8.19 | 2701200 |
| 1997-10-02 | 8.20 | 8.31 | 8.17 | 8.27 | 1796400 |
| 1997-10-03 | 8.30 | 8.45 | 8.30 | 8.42 | 1368000 |
| 1997-10-06 | 8.50 | 8.50 | 8.41 | 8.47 | 615600 |
| 1997-10-07 | 8.50 | 8.50 | 8.42 | 8.44 | 1835600 |
| 1997-10-08 | 8.44 | 8.44 | 8.13 | 8.20 | 1644000 |
| 1997-10-09 | 8.20 | 8.28 | 8.11 | 8.19 | 2227200 |
| 1997-10-10 | 8.13 | 8.25 | 8.11 | 8.19 | 2372800 |
| 1997-10-13 | 8.19 | 8.19 | 8.09 | 8.11 | 1609200 |
| 1997-10-14 | 8.13 | 8.14 | 8.11 | 8.13 | 340800 |
| 1997-10-15 | 8.13 | 8.28 | 8.11 | 8.25 | 2627200 |
| 1997-10-16 | 8.25 | 8.28 | 8.19 | 8.20 | 678800 |
| 1997-10-17 | 8.19 | 8.20 | 7.83 | 7.91 | 900000 |
| 1997-10-20 | 7.89 | 7.97 | 7.75 | 7.81 | 966400 |
| 1997-10-21 | 7.88 | 7.88 | 7.47 | 7.50 | 1786800 |
| 1997-10-22 | 7.63 | 7.69 | 7.23 | 7.55 | 6159200 |
| 1997-10-23 | 7.39 | 7.47 | 7.33 | 7.42 | 1703200 |
| 1997-10-24 | 7.50 | 7.73 | 7.50 | 7.61 | 2290800 |
| 1997-10-27 | 7.58 | 7.59 | 7.11 | 7.11 | 1415200 |
| 1997-10-28 | 6.88 | 7.30 | 6.73 | 7.30 | 2236400 |
| 1997-10-29 | 7.50 | 7.63 | 7.48 | 7.50 | 4150000 |
| 1997-10-30 | 7.44 | 7.53 | 7.38 | 7.48 | 556400 |
| 1997-10-31 | 7.52 | 7.56 | 7.50 | 7.53 | 315600 |
| 1997-11-03 | 7.59 | 7.70 | 7.59 | 7.64 | 522000 |
| 1997-11-04 | 7.66 | 7.88 | 7.66 | 7.77 | 2367200 |
| 1997-11-05 | 7.78 | 7.81 | 7.63 | 7.64 | 588800 |
| 1997-11-06 | 7.61 | 7.64 | 7.47 | 7.48 | 451200 |
| 1997-11-07 | 7.44 | 7.69 | 7.44 | 7.66 | 1186400 |
| 1997-11-10 | 7.66 | 7.75 | 7.63 | 7.73 | 1200000 |
| 1997-11-11 | 7.70 | 7.75 | 7.66 | 7.69 | 1065600 |
| 1997-11-12 | 7.69 | 7.72 | 7.59 | 7.66 | 728400 |
| 1997-11-13 | 7.67 | 7.69 | 7.61 | 7.63 | 621600 |
| 1997-11-14 | 7.63 | 7.67 | 7.59 | 7.61 | 806000 |
| 1997-11-17 | 7.61 | 7.69 | 7.61 | 7.64 | 477200 |
| 1997-11-18 | 7.69 | 7.70 | 7.63 | 7.64 | 277600 |
| 1997-11-19 | 7.66 | 7.70 | 7.63 | 7.63 | 724400 |
| 1997-11-20 | 7.64 | 7.91 | 7.64 | 7.89 | 1782400 |
| 1997-11-21 | 7.86 | 7.91 | 7.86 | 7.88 | 815600 |
| 1997-11-24 | 7.84 | 7.84 | 7.73 | 7.73 | 410800 |
| 1997-11-25 | 7.66 | 7.69 | 7.59 | 7.59 | 1124800 |
| 1997-11-26 | 7.61 | 7.91 | 7.61 | 7.84 | 1120400 |
| 1997-11-28 | 7.84 | 7.89 | 7.84 | 7.84 | 238000 |
| 1997-12-01 | 7.84 | 7.91 | 7.81 | 7.88 | 1151600 |
| 1997-12-02 | 7.86 | 8.00 | 7.75 | 8.00 | 1090400 |
| 1997-12-03 | 7.97 | 8.06 | 7.95 | 8.06 | 1034800 |
| 1997-12-04 | 8.05 | 8.13 | 7.91 | 7.91 | 760000 |
| 1997-12-05 | 7.91 | 8.00 | 7.88 | 7.88 | 645200 |
| 1997-12-08 | 7.89 | 7.89 | 7.70 | 7.70 | 838800 |
| 1997-12-09 | 7.70 | 7.86 | 7.69 | 7.75 | 686000 |
| 1997-12-10 | 7.81 | 7.83 | 7.75 | 7.80 | 793200 |
| 1997-12-11 | 7.78 | 7.81 | 7.67 | 7.78 | 713600 |
| 1997-12-12 | 7.78 | 7.89 | 7.78 | 7.80 | 1093600 |
| 1997-12-15 | 7.73 | 8.17 | 7.73 | 8.09 | 1449600 |
| 1997-12-16 | 8.06 | 8.06 | 7.92 | 8.00 | 688800 |
| 1997-12-17 | 7.97 | 8.02 | 7.97 | 8.00 | 332000 |
| 1997-12-18 | 8.00 | 8.09 | 7.95 | 8.05 | 875600 |
| 1997-12-19 | 8.00 | 8.06 | 7.92 | 8.06 | 1238400 |
| 1997-12-22 | 8.00 | 8.02 | 7.80 | 7.81 | 796400 |
| 1997-12-23 | 7.81 | 7.81 | 7.73 | 7.77 | 521600 |
| 1997-12-24 | 7.75 | 7.75 | 7.66 | 7.72 | 949200 |
| 1997-12-26 | 7.72 | 7.75 | 7.67 | 7.67 | 144000 |
| 1997-12-29 | 7.67 | 7.72 | 7.64 | 7.72 | 729200 |
| 1997-12-30 | 7.73 | 7.75 | 7.64 | 7.69 | 708800 |
| 1997-12-31 | 7.72 | 7.91 | 7.70 | 7.86 | 627200 |
| 1998-01-02 | 7.91 | 7.91 | 7.81 | 7.83 | 638000 |
| 1998-01-05 | 7.78 | 7.89 | 7.77 | 7.83 | 741600 |
| 1998-01-06 | 7.81 | 7.81 | 7.56 | 7.56 | 794800 |
| 1998-01-07 | 7.58 | 7.58 | 7.47 | 7.50 | 507200 |
| 1998-01-08 | 7.48 | 7.66 | 7.48 | 7.50 | 868000 |
| 1998-01-09 | 7.50 | 7.50 | 7.13 | 7.19 | 1348400 |
| 1998-01-12 | 7.00 | 7.13 | 6.89 | 6.92 | 1571200 |
| 1998-01-13 | 6.89 | 7.08 | 6.89 | 7.03 | 1526400 |
| 1998-01-14 | 7.09 | 7.16 | 7.06 | 7.08 | 1042000 |
| 1998-01-15 | 7.09 | 7.31 | 7.09 | 7.09 | 933600 |
| 1998-01-16 | 7.14 | 7.17 | 7.03 | 7.03 | 1149600 |
| 1998-01-20 | 7.03 | 7.25 | 7.02 | 7.22 | 1123600 |
| 1998-01-21 | 7.19 | 7.81 | 7.19 | 7.75 | 1916400 |
| 1998-01-22 | 7.72 | 7.72 | 7.53 | 7.69 | 1186000 |
| 1998-01-23 | 7.69 | 7.69 | 7.38 | 7.38 | 994400 |
| 1998-01-26 | 7.44 | 7.69 | 7.44 | 7.66 | 863600 |
| 1998-01-27 | 7.66 | 7.75 | 7.61 | 7.75 | 1129200 |
| 1998-01-28 | 7.72 | 7.94 | 7.69 | 7.94 | 951600 |
| 1998-01-29 | 7.88 | 7.98 | 7.84 | 7.84 | 912800 |
| 1998-01-30 | 7.94 | 7.94 | 7.89 | 7.89 | 788000 |
| 1998-02-02 | 7.94 | 7.97 | 7.91 | 7.95 | 974400 |
| 1998-02-03 | 8.09 | 8.13 | 8.00 | 8.13 | 1339200 |
| 1998-02-04 | 8.06 | 8.08 | 8.03 | 8.08 | 479200 |
| 1998-02-05 | 8.14 | 8.38 | 8.11 | 8.27 | 840400 |
| 1998-02-06 | 8.25 | 8.31 | 8.25 | 8.25 | 474400 |
| 1998-02-09 | 8.25 | 8.33 | 8.25 | 8.31 | 522000 |
| 1998-02-10 | 8.34 | 8.53 | 8.34 | 8.47 | 844800 |
| 1998-02-11 | 8.45 | 8.47 | 8.38 | 8.45 | 1068400 |
| 1998-02-12 | 8.45 | 8.53 | 8.45 | 8.53 | 460000 |
| 1998-02-13 | 8.52 | 8.59 | 8.48 | 8.50 | 575200 |
| 1998-02-17 | 8.44 | 8.47 | 8.28 | 8.28 | 405600 |
| 1998-02-18 | 8.28 | 8.55 | 8.28 | 8.55 | 442000 |
| 1998-02-19 | 8.48 | 8.73 | 8.48 | 8.69 | 1324400 |
| 1998-02-20 | 8.69 | 8.77 | 8.69 | 8.77 | 827600 |
| 1998-02-23 | 8.77 | 8.81 | 8.69 | 8.77 | 1222400 |
| 1998-02-24 | 8.77 | 8.80 | 8.75 | 8.77 | 893600 |
| 1998-02-25 | 8.78 | 8.83 | 8.75 | 8.81 | 564800 |
| 1998-02-26 | 8.83 | 9.02 | 8.83 | 9.00 | 844000 |
| 1998-02-27 | 9.00 | 9.00 | 8.88 | 8.88 | 569600 |
| 1998-03-02 | 8.94 | 9.13 | 8.94 | 9.11 | 403200 |
| 1998-03-03 | 9.05 | 9.05 | 8.84 | 9.00 | 1483200 |
| 1998-03-04 | 8.91 | 8.92 | 8.77 | 8.77 | 463600 |
| 1998-03-05 | 8.69 | 8.72 | 8.64 | 8.64 | 666000 |
| 1998-03-06 | 8.63 | 8.63 | 8.47 | 8.53 | 1594800 |
| 1998-03-09 | 8.56 | 8.63 | 8.45 | 8.48 | 212400 |
| 1998-03-10 | 8.56 | 8.66 | 8.56 | 8.61 | 387600 |
| 1998-03-11 | 8.63 | 8.73 | 8.63 | 8.72 | 580400 |
| 1998-03-12 | 8.72 | 8.78 | 8.69 | 8.77 | 377200 |
| 1998-03-13 | 8.75 | 8.77 | 8.72 | 8.75 | 363600 |
| 1998-03-16 | 8.75 | 8.77 | 8.70 | 8.70 | 260800 |
| 1998-03-17 | 8.59 | 8.59 | 8.31 | 8.38 | 1112000 |
| 1998-03-18 | 8.38 | 8.53 | 8.38 | 8.53 | 731600 |
| 1998-03-19 | 8.52 | 8.63 | 8.52 | 8.63 | 438400 |
| 1998-03-20 | 8.69 | 8.81 | 8.66 | 8.73 | 351600 |
| 1998-03-23 | 8.78 | 8.88 | 8.77 | 8.77 | 966800 |
| 1998-03-24 | 8.75 | 8.75 | 8.44 | 8.44 | 1030000 |
| 1998-03-25 | 8.47 | 8.55 | 8.44 | 8.44 | 1125200 |
| 1998-03-26 | 8.47 | 8.50 | 8.42 | 8.44 | 856000 |
| 1998-03-27 | 8.50 | 8.52 | 8.38 | 8.42 | 767200 |
| 1998-03-30 | 8.44 | 8.45 | 8.39 | 8.45 | 512400 |
| 1998-03-31 | 8.41 | 8.48 | 8.33 | 8.34 | 710800 |
| 1998-04-01 | 8.41 | 8.86 | 8.39 | 8.78 | 1108000 |
| 1998-04-02 | 8.78 | 8.84 | 8.78 | 8.78 | 1092400 |
| 1998-04-03 | 8.78 | 8.81 | 8.72 | 8.72 | 424000 |
| 1998-04-06 | 8.69 | 8.70 | 8.63 | 8.67 | 714400 |
| 1998-04-07 | 8.66 | 8.66 | 8.50 | 8.55 | 782000 |
| 1998-04-08 | 8.55 | 8.56 | 8.41 | 8.45 | 1933200 |
| 1998-04-09 | 8.50 | 8.50 | 8.41 | 8.47 | 928000 |
| 1998-04-13 | 8.47 | 8.52 | 8.44 | 8.47 | 568000 |
| 1998-04-14 | 8.50 | 8.52 | 8.27 | 8.38 | 1920800 |
| 1998-04-15 | 8.34 | 8.44 | 8.33 | 8.44 | 979200 |
| 1998-04-16 | 8.42 | 8.47 | 8.28 | 8.38 | 784000 |
| 1998-04-17 | 8.38 | 9.00 | 8.38 | 8.83 | 1687200 |
| 1998-04-20 | 8.80 | 8.80 | 8.59 | 8.67 | 451200 |
| 1998-04-21 | 8.67 | 8.69 | 8.59 | 8.64 | 484000 |
| 1998-04-22 | 8.64 | 8.64 | 8.58 | 8.58 | 289600 |
| 1998-04-23 | 8.56 | 8.56 | 8.42 | 8.47 | 432800 |
| 1998-04-24 | 8.47 | 8.56 | 8.38 | 8.44 | 443600 |
| 1998-04-27 | 8.41 | 8.44 | 8.17 | 8.25 | 962000 |
| 1998-04-28 | 8.25 | 8.28 | 8.19 | 8.20 | 536800 |
| 1998-04-29 | 8.22 | 8.22 | 8.13 | 8.13 | 1241200 |
| 1998-04-30 | 8.14 | 8.16 | 8.06 | 8.09 | 2329600 |
| 1998-05-01 | 8.06 | 8.25 | 8.06 | 8.19 | 1655200 |
| 1998-05-04 | 8.17 | 8.20 | 8.09 | 8.09 | 552400 |
| 1998-05-05 | 8.19 | 8.28 | 8.13 | 8.20 | 3446400 |
| 1998-05-06 | 8.25 | 8.38 | 8.25 | 8.34 | 1103200 |
| 1998-05-07 | 8.28 | 8.41 | 8.28 | 8.34 | 1031600 |
| 1998-05-08 | 8.34 | 8.63 | 8.34 | 8.55 | 696000 |
| 1998-05-11 | 8.55 | 8.59 | 8.52 | 8.53 | 474400 |
| 1998-05-12 | 8.56 | 8.56 | 8.44 | 8.44 | 953200 |
| 1998-05-13 | 8.45 | 8.45 | 8.41 | 8.44 | 238800 |
| 1998-05-14 | 8.44 | 8.44 | 8.30 | 8.36 | 244000 |
| 1998-05-15 | 8.34 | 8.34 | 8.13 | 8.14 | 1403600 |
| 1998-05-18 | 8.13 | 8.16 | 8.03 | 8.05 | 757600 |
| 1998-05-19 | 8.05 | 8.06 | 8.03 | 8.03 | 522800 |
| 1998-05-20 | 8.03 | 8.05 | 8.00 | 8.00 | 748000 |
| 1998-05-21 | 8.03 | 8.47 | 8.02 | 8.47 | 4243600 |
| 1998-05-22 | 8.47 | 8.58 | 8.44 | 8.50 | 2118800 |
| 1998-05-26 | 8.47 | 8.47 | 8.27 | 8.34 | 647200 |
| 1998-05-27 | 8.31 | 8.31 | 8.00 | 8.05 | 2571600 |
| 1998-05-28 | 8.20 | 8.23 | 8.09 | 8.19 | 1000800 |
| 1998-05-29 | 8.19 | 8.23 | 8.14 | 8.16 | 1068400 |
| 1998-06-01 | 8.09 | 8.19 | 8.06 | 8.06 | 1211200 |
| 1998-06-02 | 8.13 | 8.22 | 8.11 | 8.11 | 234400 |
| 1998-06-03 | 8.13 | 8.25 | 8.13 | 8.23 | 605200 |
| 1998-06-04 | 8.17 | 8.55 | 8.17 | 8.55 | 831200 |
| 1998-06-05 | 8.52 | 8.83 | 8.50 | 8.75 | 1634000 |
| 1998-06-08 | 8.72 | 8.72 | 8.59 | 8.67 | 760000 |
| 1998-06-09 | 8.63 | 8.63 | 8.11 | 8.25 | 3284400 |
| 1998-06-10 | 8.19 | 8.28 | 8.13 | 8.14 | 1256400 |
| 1998-06-11 | 8.13 | 8.14 | 7.89 | 7.89 | 1386400 |
| 1998-06-12 | 7.89 | 8.02 | 7.89 | 7.95 | 1940000 |
| 1998-06-15 | 7.95 | 7.95 | 7.83 | 7.84 | 714800 |
| 1998-06-16 | 7.84 | 8.08 | 7.84 | 8.05 | 1149200 |
| 1998-06-17 | 8.08 | 8.11 | 8.00 | 8.00 | 586800 |
| 1998-06-18 | 8.02 | 8.02 | 7.91 | 7.95 | 808800 |
| 1998-06-19 | 7.94 | 7.97 | 7.91 | 7.94 | 731200 |
| 1998-06-22 | 7.97 | 8.02 | 7.92 | 7.94 | 754800 |
| 1998-06-23 | 7.97 | 8.02 | 7.95 | 7.95 | 1010400 |
| 1998-06-24 | 8.00 | 8.09 | 7.94 | 8.02 | 491200 |
| 1998-06-25 | 8.03 | 8.05 | 7.94 | 7.97 | 458400 |
| 1998-06-26 | 8.02 | 8.11 | 7.97 | 8.09 | 998000 |
| 1998-06-29 | 8.09 | 8.25 | 8.09 | 8.22 | 1042800 |
| 1998-06-30 | 8.20 | 8.36 | 8.19 | 8.31 | 1063200 |
| 1998-07-01 | 8.38 | 8.45 | 8.34 | 8.34 | 565200 |
| 1998-07-02 | 8.34 | 8.34 | 8.22 | 8.22 | 1123200 |
| 1998-07-06 | 8.22 | 8.22 | 8.14 | 8.14 | 228800 |
| 1998-07-07 | 8.14 | 8.16 | 7.98 | 8.00 | 428800 |
| 1998-07-08 | 8.03 | 8.03 | 7.84 | 7.88 | 627200 |
| 1998-07-09 | 7.88 | 7.88 | 7.75 | 7.78 | 672800 |
| 1998-07-10 | 7.78 | 7.78 | 7.58 | 7.58 | 895200 |
| 1998-07-13 | 7.58 | 7.64 | 7.56 | 7.56 | 372400 |
| 1998-07-14 | 7.52 | 7.52 | 7.28 | 7.42 | 1612000 |
| 1998-07-15 | 7.41 | 7.50 | 7.34 | 7.36 | 707200 |
| 1998-07-16 | 7.38 | 7.38 | 7.23 | 7.25 | 867600 |
| 1998-07-17 | 7.25 | 7.28 | 7.16 | 7.17 | 775200 |
| 1998-07-20 | 7.17 | 7.17 | 6.77 | 6.77 | 814400 |
| 1998-07-21 | 6.94 | 6.94 | 6.56 | 6.63 | 1114000 |
| 1998-07-22 | 6.63 | 6.73 | 6.50 | 6.72 | 838800 |
| 1998-07-23 | 6.77 | 6.83 | 6.50 | 6.81 | 2017600 |
| 1998-07-24 | 6.75 | 6.75 | 6.59 | 6.61 | 864000 |
| 1998-07-27 | 6.58 | 6.58 | 6.31 | 6.33 | 710000 |
| 1998-07-28 | 6.16 | 6.27 | 6.00 | 6.00 | 3067600 |
| 1998-07-29 | 6.03 | 6.09 | 6.00 | 6.02 | 1832000 |
| 1998-07-30 | 6.06 | 6.14 | 6.02 | 6.06 | 2630800 |
| 1998-07-31 | 6.09 | 6.09 | 5.97 | 5.98 | 1282000 |
| 1998-08-03 | 5.97 | 6.06 | 5.95 | 6.00 | 1216800 |
| 1998-08-04 | 6.03 | 6.03 | 5.78 | 5.78 | 1586400 |
| 1998-08-05 | 5.78 | 5.78 | 5.53 | 5.53 | 782000 |
| 1998-08-06 | 5.41 | 5.66 | 5.41 | 5.63 | 1194400 |
| 1998-08-07 | 5.59 | 5.70 | 5.52 | 5.63 | 1366400 |
| 1998-08-10 | 5.63 | 5.67 | 5.52 | 5.67 | 831600 |
| 1998-08-11 | 5.63 | 5.66 | 5.50 | 5.61 | 1232800 |
| 1998-08-12 | 5.64 | 5.75 | 5.59 | 5.59 | 1662000 |
| 1998-08-13 | 5.63 | 5.63 | 5.05 | 5.25 | 1935600 |
| 1998-08-14 | 5.38 | 5.50 | 5.31 | 5.34 | 1635600 |
| 1998-08-17 | 5.34 | 5.42 | 5.34 | 5.39 | 285600 |
| 1998-08-18 | 5.38 | 5.50 | 5.33 | 5.36 | 546800 |
| 1998-08-19 | 5.41 | 5.66 | 5.41 | 5.66 | 819600 |
| 1998-08-20 | 5.69 | 5.95 | 5.64 | 5.95 | 1051200 |
| 1998-08-21 | 5.73 | 5.75 | 5.47 | 5.56 | 582400 |
| 1998-08-24 | 5.56 | 5.56 | 5.30 | 5.33 | 334000 |
| 1998-08-25 | 5.34 | 5.45 | 5.33 | 5.42 | 629600 |
| 1998-08-26 | 5.55 | 5.55 | 5.28 | 5.33 | 2328400 |
| 1998-08-27 | 5.30 | 5.30 | 5.03 | 5.05 | 898400 |
| 1998-08-28 | 5.06 | 5.09 | 4.64 | 4.64 | 1926400 |
| 1998-08-31 | 4.69 | 4.75 | 4.47 | 4.47 | 1021600 |
| 1998-09-01 | 4.50 | 4.59 | 4.41 | 4.56 | 1948000 |
| 1998-09-02 | 4.56 | 4.75 | 4.56 | 4.66 | 631200 |
| 1998-09-03 | 4.56 | 4.89 | 4.56 | 4.89 | 817600 |
| 1998-09-04 | 4.89 | 4.91 | 4.78 | 4.83 | 482800 |
| 1998-09-08 | 5.06 | 5.06 | 4.97 | 5.00 | 2080800 |
| 1998-09-09 | 4.94 | 4.98 | 4.86 | 4.86 | 934000 |
| 1998-09-10 | 4.86 | 4.86 | 4.75 | 4.75 | 938800 |
| 1998-09-11 | 4.75 | 4.95 | 4.75 | 4.95 | 830800 |
| 1998-09-14 | 5.00 | 5.13 | 5.00 | 5.11 | 697200 |
| 1998-09-15 | 5.08 | 5.13 | 4.95 | 5.13 | 947600 |
| 1998-09-16 | 5.16 | 5.28 | 5.16 | 5.20 | 593200 |
| 1998-09-17 | 5.14 | 5.16 | 5.03 | 5.14 | 845600 |
| 1998-09-18 | 5.14 | 5.22 | 5.13 | 5.19 | 772800 |
| 1998-09-21 | 5.03 | 5.08 | 5.03 | 5.03 | 636800 |
| 1998-09-22 | 5.05 | 5.05 | 4.97 | 4.98 | 392800 |
| 1998-09-23 | 4.98 | 5.47 | 4.97 | 5.47 | 1229600 |
| 1998-09-24 | 5.47 | 5.47 | 5.17 | 5.20 | 633600 |
| 1998-09-25 | 5.16 | 5.38 | 5.14 | 5.20 | 173600 |
| 1998-09-28 | 5.25 | 5.50 | 5.20 | 5.36 | 335600 |
| 1998-09-29 | 5.34 | 5.36 | 5.03 | 5.03 | 926000 |
| 1998-09-30 | 5.03 | 5.03 | 4.97 | 4.97 | 366400 |
| 1998-10-01 | 5.00 | 5.05 | 4.91 | 4.94 | 191600 |
| 1998-10-02 | 4.94 | 4.94 | 4.86 | 4.94 | 158800 |
| 1998-10-05 | 4.94 | 4.94 | 4.73 | 4.75 | 373600 |
| 1998-10-06 | 4.77 | 4.88 | 4.75 | 4.86 | 950000 |
| 1998-10-07 | 4.84 | 4.86 | 4.77 | 4.80 | 2551600 |
| 1998-10-08 | 4.69 | 4.72 | 4.66 | 4.70 | 1062400 |
| 1998-10-09 | 4.64 | 4.78 | 4.64 | 4.73 | 543200 |
| 1998-10-12 | 4.78 | 4.88 | 4.78 | 4.86 | 350400 |
| 1998-10-13 | 4.86 | 4.92 | 4.52 | 4.52 | 1594800 |
| 1998-10-14 | 4.50 | 4.69 | 4.50 | 4.67 | 413600 |
| 1998-10-15 | 4.73 | 4.81 | 4.56 | 4.56 | 1584800 |
| 1998-10-16 | 4.59 | 4.69 | 4.59 | 4.64 | 6172400 |
| 1998-10-19 | 4.70 | 4.88 | 4.70 | 4.81 | 2068800 |
| 1998-10-20 | 4.88 | 4.92 | 4.77 | 4.83 | 2002800 |
| 1998-10-21 | 4.89 | 5.25 | 4.89 | 5.20 | 3621200 |
| 1998-10-22 | 5.23 | 5.77 | 5.23 | 5.75 | 2782800 |
| 1998-10-23 | 5.63 | 5.77 | 5.59 | 5.75 | 2915200 |
| 1998-10-26 | 6.00 | 6.52 | 5.97 | 6.44 | 5062000 |
| 1998-10-27 | 6.31 | 6.31 | 5.97 | 5.97 | 2662000 |
| 1998-10-28 | 5.84 | 5.86 | 5.66 | 5.73 | 1739200 |
| 1998-10-29 | 5.86 | 6.25 | 5.84 | 6.19 | 2808800 |
| 1998-10-30 | 6.13 | 6.36 | 6.13 | 6.25 | 1470400 |
| 1998-11-02 | 6.27 | 6.31 | 6.23 | 6.27 | 2560400 |
| 1998-11-03 | 6.28 | 6.31 | 6.25 | 6.30 | 1798400 |
| 1998-11-04 | 6.31 | 6.33 | 6.06 | 6.08 | 1251600 |
| 1998-11-05 | 6.05 | 6.11 | 6.00 | 6.11 | 938000 |
| 1998-11-06 | 6.11 | 6.30 | 6.11 | 6.25 | 765200 |
| 1998-11-09 | 6.25 | 6.28 | 6.19 | 6.19 | 1847600 |
| 1998-11-10 | 6.17 | 6.23 | 5.97 | 5.97 | 1287600 |
| 1998-11-11 | 5.97 | 6.03 | 5.94 | 5.94 | 1902400 |
| 1998-11-12 | 5.94 | 6.03 | 5.88 | 5.88 | 897600 |
| 1998-11-13 | 5.88 | 5.94 | 5.77 | 5.80 | 996400 |
| 1998-11-16 | 5.86 | 5.86 | 5.69 | 5.69 | 758800 |
| 1998-11-17 | 5.73 | 5.75 | 5.66 | 5.69 | 700000 |
| 1998-11-18 | 5.69 | 5.72 | 5.48 | 5.66 | 2046000 |
| 1998-11-19 | 5.59 | 5.63 | 5.31 | 5.38 | 2210400 |
| 1998-11-20 | 5.44 | 5.44 | 5.23 | 5.27 | 2179200 |
| 1998-11-23 | 5.33 | 5.34 | 5.25 | 5.25 | 1583600 |
| 1998-11-24 | 5.25 | 5.36 | 5.25 | 5.36 | 491200 |
| 1998-11-25 | 5.39 | 5.42 | 5.20 | 5.22 | 1398800 |
| 1998-11-27 | 5.28 | 5.34 | 5.28 | 5.31 | 1241200 |
| 1998-11-30 | 5.25 | 5.30 | 5.19 | 5.25 | 970400 |
| 1998-12-01 | 5.22 | 5.25 | 5.13 | 5.16 | 661200 |
| 1998-12-02 | 5.16 | 5.19 | 5.05 | 5.06 | 532800 |
| 1998-12-03 | 5.09 | 5.11 | 4.95 | 4.95 | 721200 |
| 1998-12-04 | 5.00 | 5.00 | 4.91 | 4.94 | 288800 |
| 1998-12-07 | 4.84 | 4.95 | 4.84 | 4.94 | 1009200 |
| 1998-12-08 | 4.94 | 4.95 | 4.91 | 4.95 | 361600 |
| 1998-12-09 | 4.95 | 4.95 | 4.80 | 4.80 | 1029600 |
| 1998-12-10 | 4.56 | 4.75 | 4.56 | 4.66 | 1642800 |
| 1998-12-11 | 4.63 | 4.63 | 4.50 | 4.52 | 1786000 |
| 1998-12-14 | 4.55 | 4.55 | 4.47 | 4.50 | 1300400 |
| 1998-12-15 | 4.50 | 4.55 | 4.50 | 4.53 | 884000 |
| 1998-12-16 | 4.55 | 4.66 | 4.44 | 4.66 | 864000 |
| 1998-12-17 | 4.66 | 5.00 | 4.66 | 5.00 | 2349200 |
| 1998-12-18 | 4.94 | 4.94 | 4.86 | 4.88 | 784400 |
| 1998-12-21 | 4.81 | 5.00 | 4.73 | 4.94 | 928400 |
| 1998-12-22 | 4.91 | 4.91 | 4.75 | 4.78 | 1179200 |
| 1998-12-23 | 4.84 | 4.94 | 4.84 | 4.89 | 639600 |
| 1998-12-24 | 4.89 | 5.06 | 4.89 | 5.05 | 560000 |
| 1998-12-28 | 5.05 | 5.06 | 4.91 | 5.00 | 762400 |
| 1998-12-29 | 5.00 | 5.11 | 5.00 | 5.11 | 343600 |
| 1998-12-30 | 5.09 | 5.25 | 5.09 | 5.23 | 606800 |
| 1998-12-31 | 5.25 | 5.38 | 5.23 | 5.31 | 660400 |
| 1999-01-04 | 5.38 | 5.88 | 5.38 | 5.80 | 1172400 |
| 1999-01-05 | 5.80 | 5.84 | 5.77 | 5.84 | 579200 |
| 1999-01-06 | 5.84 | 5.98 | 5.77 | 5.78 | 378000 |
| 1999-01-07 | 5.69 | 5.69 | 5.47 | 5.55 | 446000 |
| 1999-01-08 | 5.59 | 5.64 | 5.53 | 5.55 | 447200 |
| 1999-01-11 | 5.59 | 5.59 | 5.41 | 5.44 | 394800 |
| 1999-01-12 | 5.47 | 5.52 | 5.31 | 5.31 | 504800 |
| 1999-01-13 | 5.25 | 5.25 | 5.19 | 5.23 | 530800 |
| 1999-01-14 | 5.17 | 5.25 | 4.86 | 4.88 | 729200 |
| 1999-01-15 | 4.94 | 4.98 | 4.83 | 4.84 | 1309200 |
| 1999-01-19 | 4.88 | 4.91 | 4.84 | 4.88 | 841600 |
| 1999-01-20 | 4.88 | 4.88 | 4.81 | 4.88 | 322400 |
| 1999-01-21 | 4.94 | 4.94 | 4.69 | 4.73 | 3363600 |
| 1999-01-22 | 4.69 | 4.72 | 4.63 | 4.66 | 1110000 |
| 1999-01-25 | 4.69 | 4.69 | 4.50 | 4.53 | 405600 |
| 1999-01-26 | 4.56 | 4.59 | 4.50 | 4.59 | 545200 |
| 1999-01-27 | 4.61 | 4.63 | 4.28 | 4.36 | 1269200 |
| 1999-01-28 | 4.39 | 4.50 | 4.38 | 4.50 | 4379600 |
| 1999-01-29 | 4.55 | 4.72 | 4.50 | 4.70 | 984800 |
| 1999-02-01 | 4.70 | 4.77 | 4.63 | 4.63 | 823200 |
| 1999-02-02 | 4.63 | 4.73 | 4.56 | 4.63 | 1950000 |
| 1999-02-03 | 4.61 | 4.66 | 4.59 | 4.64 | 1054000 |
| 1999-02-04 | 4.64 | 4.67 | 4.56 | 4.56 | 919200 |
| 1999-02-05 | 4.56 | 4.78 | 4.53 | 4.78 | 1507600 |
| 1999-02-08 | 4.78 | 4.81 | 4.75 | 4.77 | 1237600 |
| 1999-02-09 | 4.78 | 4.78 | 4.75 | 4.77 | 850800 |
| 1999-02-10 | 4.75 | 4.84 | 4.73 | 4.81 | 1192400 |
| 1999-02-11 | 4.83 | 4.83 | 4.75 | 4.78 | 1213200 |
| 1999-02-12 | 4.78 | 4.80 | 4.75 | 4.77 | 655600 |
| 1999-02-16 | 4.77 | 4.80 | 4.73 | 4.73 | 1222400 |
| 1999-02-17 | 4.72 | 4.73 | 4.70 | 4.70 | 614800 |
| 1999-02-18 | 4.67 | 4.73 | 4.61 | 4.69 | 1186400 |
| 1999-02-19 | 4.50 | 4.61 | 4.48 | 4.48 | 660400 |
| 1999-02-22 | 4.50 | 4.50 | 4.31 | 4.31 | 494400 |
| 1999-02-23 | 4.33 | 4.50 | 4.31 | 4.48 | 1162400 |
| 1999-02-24 | 4.45 | 4.50 | 4.34 | 4.50 | 1119600 |
| 1999-02-25 | 4.48 | 4.50 | 4.41 | 4.41 | 418800 |
| 1999-02-26 | 4.39 | 4.41 | 4.33 | 4.39 | 1132400 |
| 1999-03-01 | 4.39 | 4.41 | 4.38 | 4.38 | 541600 |
| 1999-03-02 | 4.38 | 4.38 | 4.17 | 4.19 | 648800 |
| 1999-03-03 | 4.19 | 4.44 | 4.19 | 4.38 | 549200 |
| 1999-03-04 | 4.41 | 4.44 | 4.34 | 4.44 | 572800 |
| 1999-03-05 | 4.48 | 4.48 | 4.28 | 4.30 | 1010000 |
| 1999-03-08 | 4.31 | 4.45 | 4.28 | 4.45 | 848800 |
| 1999-03-09 | 4.42 | 4.55 | 4.42 | 4.55 | 606000 |
| 1999-03-10 | 4.61 | 5.03 | 4.61 | 5.02 | 2237200 |
| 1999-03-11 | 5.31 | 5.33 | 5.13 | 5.14 | 2408000 |
| 1999-03-12 | 5.25 | 5.34 | 5.22 | 5.25 | 1310000 |
| 1999-03-15 | 5.34 | 5.34 | 5.11 | 5.13 | 512000 |
| 1999-03-16 | 5.09 | 5.09 | 4.84 | 4.95 | 463600 |
| 1999-03-17 | 5.13 | 5.53 | 5.13 | 5.53 | 968000 |
| 1999-03-18 | 5.53 | 5.67 | 5.53 | 5.64 | 2176400 |
| 1999-03-19 | 5.58 | 5.58 | 5.38 | 5.38 | 344400 |
| 1999-03-22 | 5.39 | 5.56 | 5.39 | 5.50 | 635600 |
| 1999-03-23 | 5.45 | 5.45 | 5.25 | 5.41 | 505600 |
| 1999-03-24 | 5.50 | 5.64 | 5.50 | 5.63 | 878400 |
| 1999-03-25 | 5.66 | 5.67 | 5.50 | 5.50 | 778000 |
| 1999-03-26 | 5.66 | 6.00 | 5.66 | 6.00 | 1910800 |
| 1999-03-29 | 6.23 | 6.25 | 6.03 | 6.08 | 1465200 |
| 1999-03-30 | 6.03 | 6.03 | 5.64 | 5.84 | 988800 |
| 1999-03-31 | 5.84 | 6.31 | 5.84 | 6.22 | 1476800 |
| 1999-04-01 | 6.19 | 6.19 | 5.84 | 5.84 | 850800 |
| 1999-04-05 | 5.84 | 5.84 | 5.66 | 5.80 | 865600 |
| 1999-04-06 | 5.80 | 5.94 | 5.80 | 5.92 | 482800 |
| 1999-04-07 | 5.92 | 5.92 | 5.38 | 5.53 | 1420000 |
| 1999-04-08 | 5.63 | 5.75 | 5.45 | 5.70 | 707600 |
| 1999-04-09 | 5.72 | 5.73 | 5.48 | 5.58 | 1248000 |
| 1999-04-12 | 5.58 | 5.72 | 5.56 | 5.64 | 734000 |
| 1999-04-13 | 5.69 | 5.94 | 5.69 | 5.92 | 1196400 |
| 1999-04-14 | 5.92 | 5.98 | 5.75 | 5.83 | 582000 |
| 1999-04-15 | 5.83 | 6.03 | 5.83 | 6.03 | 555600 |
| 1999-04-16 | 6.00 | 6.27 | 6.00 | 6.23 | 700400 |
| 1999-04-19 | 6.23 | 6.33 | 6.09 | 6.25 | 821200 |
| 1999-04-20 | 6.19 | 6.19 | 5.91 | 5.94 | 912800 |
| 1999-04-21 | 5.94 | 6.00 | 5.66 | 5.66 | 850400 |
| 1999-04-22 | 5.75 | 5.80 | 5.70 | 5.72 | 927600 |
| 1999-04-23 | 5.75 | 5.75 | 5.63 | 5.66 | 771200 |
| 1999-04-26 | 5.66 | 5.81 | 5.44 | 5.50 | 1126800 |
| 1999-04-27 | 5.56 | 5.56 | 5.42 | 5.45 | 2304400 |
| 1999-04-28 | 5.48 | 5.59 | 5.48 | 5.56 | 1770000 |
| 1999-04-29 | 5.56 | 5.75 | 5.55 | 5.69 | 2116000 |
| 1999-04-30 | 5.72 | 5.75 | 5.56 | 5.58 | 701600 |
| 1999-05-03 | 5.58 | 5.80 | 5.58 | 5.66 | 1347600 |
| 1999-05-04 | 5.66 | 5.80 | 5.64 | 5.64 | 1340000 |
| 1999-05-05 | 5.63 | 5.69 | 5.61 | 5.66 | 1118400 |
| 1999-05-06 | 5.50 | 5.53 | 5.39 | 5.44 | 1231200 |
| 1999-05-07 | 5.41 | 5.50 | 5.33 | 5.48 | 709200 |
| 1999-05-10 | 5.44 | 5.63 | 5.44 | 5.53 | 1278800 |
| 1999-05-11 | 5.56 | 5.56 | 5.34 | 5.36 | 1506400 |
| 1999-05-12 | 5.33 | 5.38 | 5.28 | 5.30 | 1182000 |
| 1999-05-13 | 5.28 | 5.47 | 5.28 | 5.30 | 771200 |
| 1999-05-14 | 5.30 | 5.31 | 5.27 | 5.27 | 1190800 |
| 1999-05-17 | 5.27 | 5.27 | 4.97 | 5.00 | 1490000 |
| 1999-05-18 | 5.05 | 5.19 | 5.05 | 5.11 | 1075200 |
| 1999-05-19 | 5.06 | 5.14 | 5.03 | 5.08 | 903600 |
| 1999-05-20 | 5.08 | 5.14 | 4.97 | 5.09 | 634800 |
| 1999-05-21 | 5.16 | 5.38 | 5.16 | 5.38 | 1707600 |
| 1999-05-24 | 5.38 | 5.41 | 5.23 | 5.25 | 646400 |
| 1999-05-25 | 5.14 | 5.19 | 4.97 | 4.97 | 1422800 |
| 1999-05-26 | 4.97 | 5.13 | 4.97 | 5.09 | 885600 |
| 1999-05-27 | 5.06 | 5.13 | 4.95 | 5.13 | 924800 |
| 1999-05-28 | 4.88 | 5.07 | 4.72 | 5.02 | 1257600 |
| 1999-06-01 | 4.97 | 5.00 | 4.91 | 5.00 | 616400 |
| 1999-06-02 | 5.00 | 5.05 | 4.95 | 5.00 | 2535200 |
| 1999-06-03 | 5.03 | 5.13 | 5.03 | 5.08 | 1872000 |
| 1999-06-04 | 5.02 | 5.14 | 4.92 | 5.14 | 548400 |
| 1999-06-07 | 5.11 | 5.19 | 5.03 | 5.14 | 734800 |
| 1999-06-08 | 5.13 | 5.17 | 5.03 | 5.13 | 963200 |
| 1999-06-09 | 4.94 | 5.03 | 4.91 | 4.94 | 1228800 |
| 1999-06-10 | 4.88 | 4.89 | 4.78 | 4.81 | 1322400 |
| 1999-06-11 | 4.88 | 4.88 | 4.77 | 4.80 | 1342400 |
| 1999-06-14 | 4.72 | 4.83 | 4.72 | 4.81 | 1229600 |
| 1999-06-15 | 4.69 | 4.88 | 4.69 | 4.84 | 742800 |
| 1999-06-16 | 4.88 | 5.00 | 4.88 | 4.91 | 1102400 |
| 1999-06-17 | 4.92 | 4.97 | 4.91 | 4.97 | 1428800 |
| 1999-06-18 | 4.92 | 5.02 | 4.91 | 4.91 | 861600 |
| 1999-06-21 | 4.91 | 4.92 | 4.75 | 4.84 | 1497200 |
| 1999-06-22 | 4.75 | 4.78 | 4.73 | 4.75 | 1855600 |
| 1999-06-23 | 4.75 | 4.86 | 4.72 | 4.86 | 1148000 |
| 1999-06-24 | 4.83 | 5.02 | 4.83 | 5.00 | 1810800 |
| 1999-06-25 | 5.05 | 5.20 | 5.05 | 5.17 | 1639600 |
| 1999-06-28 | 5.14 | 5.14 | 5.03 | 5.09 | 931200 |
| 1999-06-29 | 5.03 | 5.11 | 5.00 | 5.09 | 1098800 |
| 1999-06-30 | 5.14 | 5.36 | 5.14 | 5.36 | 3082800 |
| 1999-07-01 | 5.39 | 5.41 | 5.27 | 5.27 | 976000 |
| 1999-07-02 | 5.22 | 5.38 | 5.09 | 5.38 | 683600 |
| 1999-07-06 | 5.44 | 5.50 | 5.44 | 5.45 | 1621200 |
| 1999-07-07 | 5.45 | 5.45 | 5.42 | 5.44 | 590000 |
| 1999-07-08 | 5.69 | 5.69 | 5.58 | 5.61 | 2542400 |
| 1999-07-09 | 5.59 | 5.61 | 5.48 | 5.52 | 1284000 |
| 1999-07-12 | 5.50 | 5.53 | 5.44 | 5.48 | 969600 |
| 1999-07-13 | 5.44 | 5.44 | 5.36 | 5.44 | 1743600 |
| 1999-07-14 | 5.55 | 5.59 | 5.48 | 5.52 | 2787600 |
| 1999-07-15 | 5.52 | 5.52 | 5.41 | 5.50 | 1842400 |
| 1999-07-16 | 5.56 | 5.63 | 5.53 | 5.63 | 2542800 |
| 1999-07-19 | 5.63 | 5.63 | 5.38 | 5.38 | 787200 |
| 1999-07-20 | 5.41 | 5.48 | 5.36 | 5.38 | 1416000 |
| 1999-07-21 | 5.38 | 5.58 | 5.34 | 5.53 | 818000 |
| 1999-07-22 | 5.56 | 5.56 | 5.25 | 5.45 | 1330000 |
| 1999-07-23 | 5.45 | 5.47 | 5.38 | 5.44 | 918000 |
| 1999-07-26 | 5.42 | 5.42 | 5.19 | 5.25 | 863200 |
| 1999-07-27 | 5.31 | 5.31 | 5.19 | 5.19 | 608400 |
| 1999-07-28 | 5.28 | 5.36 | 5.16 | 5.17 | 394800 |
| 1999-07-29 | 5.17 | 5.27 | 5.08 | 5.27 | 1040400 |
| 1999-07-30 | 5.28 | 5.38 | 5.28 | 5.34 | 449600 |
| 1999-08-02 | 5.34 | 5.38 | 5.34 | 5.38 | 934800 |
| 1999-08-03 | 5.44 | 5.44 | 5.30 | 5.34 | 1060800 |
| 1999-08-04 | 5.34 | 5.47 | 5.34 | 5.41 | 1292400 |
| 1999-08-05 | 5.44 | 5.44 | 5.23 | 5.31 | 819200 |
| 1999-08-06 | 5.28 | 5.47 | 5.23 | 5.47 | 665200 |
| 1999-08-09 | 5.44 | 5.95 | 5.44 | 5.95 | 1735200 |
| 1999-08-10 | 6.05 | 6.05 | 5.91 | 5.95 | 2171600 |
| 1999-08-11 | 6.02 | 6.02 | 5.88 | 5.92 | 1136800 |
| 1999-08-12 | 5.81 | 5.97 | 5.81 | 5.95 | 495200 |
| 1999-08-13 | 5.94 | 5.97 | 5.92 | 5.95 | 549200 |
| 1999-08-16 | 5.94 | 5.94 | 5.77 | 5.83 | 270400 |
| 1999-08-17 | 5.81 | 5.91 | 5.78 | 5.88 | 614800 |
| 1999-08-18 | 5.88 | 5.88 | 5.75 | 5.84 | 880400 |
| 1999-08-19 | 5.81 | 5.81 | 5.72 | 5.73 | 423200 |
| 1999-08-20 | 5.72 | 5.78 | 5.69 | 5.72 | 572000 |
| 1999-08-23 | 5.72 | 5.80 | 5.56 | 5.58 | 886800 |
| 1999-08-24 | 5.59 | 5.64 | 5.58 | 5.63 | 452000 |
| 1999-08-25 | 5.69 | 5.72 | 5.55 | 5.59 | 1840800 |
| 1999-08-26 | 5.58 | 5.64 | 5.44 | 5.56 | 1579200 |
| 1999-08-27 | 5.58 | 5.58 | 5.45 | 5.50 | 614800 |
| 1999-08-30 | 5.53 | 5.56 | 5.31 | 5.33 | 914400 |
| 1999-08-31 | 5.36 | 5.36 | 5.25 | 5.31 | 1062000 |
| 1999-09-01 | 5.41 | 5.50 | 5.38 | 5.44 | 311200 |
| 1999-09-02 | 5.39 | 5.39 | 5.30 | 5.31 | 659200 |
| 1999-09-03 | 5.34 | 5.44 | 5.31 | 5.33 | 366400 |
| 1999-09-07 | 5.31 | 5.66 | 5.31 | 5.63 | 645600 |
| 1999-09-08 | 5.58 | 5.72 | 5.50 | 5.56 | 708400 |
| 1999-09-09 | 5.63 | 5.81 | 5.63 | 5.67 | 794800 |
| 1999-09-10 | 5.70 | 5.84 | 5.63 | 5.80 | 988800 |
| 1999-09-13 | 5.81 | 5.81 | 5.64 | 5.64 | 718400 |
| 1999-09-14 | 5.59 | 5.63 | 5.52 | 5.55 | 1273200 |
| 1999-09-15 | 5.58 | 5.59 | 5.42 | 5.44 | 775600 |
| 1999-09-16 | 5.47 | 5.47 | 5.30 | 5.36 | 201600 |
| 1999-09-17 | 5.34 | 5.44 | 5.34 | 5.44 | 2118000 |
| 1999-09-20 | 5.44 | 5.45 | 5.27 | 5.27 | 274000 |
| 1999-09-21 | 5.27 | 5.27 | 5.14 | 5.20 | 676000 |
| 1999-09-22 | 5.23 | 5.28 | 5.17 | 5.20 | 2281200 |
| 1999-09-23 | 5.20 | 5.20 | 5.06 | 5.13 | 631600 |
| 1999-09-24 | 5.06 | 5.06 | 4.94 | 5.00 | 863200 |
| 1999-09-27 | 5.06 | 5.09 | 4.88 | 4.92 | 1895600 |
| 1999-09-28 | 4.91 | 4.91 | 4.81 | 4.83 | 522800 |
| 1999-09-29 | 4.81 | 4.94 | 4.81 | 4.81 | 1574400 |
| 1999-09-30 | 4.81 | 4.86 | 4.72 | 4.81 | 1798400 |
| 1999-10-01 | 4.77 | 4.92 | 4.77 | 4.80 | 3360400 |
| 1999-10-04 | 4.83 | 4.94 | 4.72 | 4.78 | 1032400 |
| 1999-10-05 | 4.75 | 4.77 | 4.64 | 4.70 | 1455600 |
| 1999-10-06 | 4.67 | 4.73 | 4.59 | 4.61 | 1801600 |
| 1999-10-07 | 4.64 | 4.64 | 4.47 | 4.52 | 955600 |
| 1999-10-08 | 4.50 | 4.52 | 4.38 | 4.45 | 871600 |
| 1999-10-11 | 4.42 | 4.75 | 4.39 | 4.69 | 963200 |
| 1999-10-12 | 4.67 | 4.80 | 4.66 | 4.67 | 859600 |
| 1999-10-13 | 4.63 | 4.72 | 4.63 | 4.69 | 520400 |
| 1999-10-14 | 4.70 | 4.73 | 4.64 | 4.70 | 676000 |
| 1999-10-15 | 4.72 | 4.72 | 4.63 | 4.70 | 425200 |
| 1999-10-18 | 4.67 | 4.73 | 4.47 | 4.48 | 1362000 |
| 1999-10-19 | 4.47 | 4.55 | 4.34 | 4.34 | 1517200 |
| 1999-10-20 | 4.31 | 4.48 | 4.31 | 4.44 | 2024400 |
| 1999-10-21 | 4.38 | 4.44 | 4.31 | 4.42 | 938000 |
| 1999-10-22 | 4.38 | 4.45 | 4.38 | 4.44 | 1598800 |
| 1999-10-25 | 4.42 | 4.48 | 4.41 | 4.44 | 856400 |
| 1999-10-26 | 4.44 | 4.45 | 4.39 | 4.44 | 745200 |
| 1999-10-27 | 4.55 | 4.56 | 4.48 | 4.50 | 3263200 |
| 1999-10-28 | 4.63 | 4.70 | 4.50 | 4.52 | 2922000 |
| 1999-10-29 | 4.55 | 4.61 | 4.53 | 4.59 | 1523200 |
| 1999-11-01 | 4.59 | 4.61 | 4.56 | 4.58 | 406000 |
| 1999-11-02 | 4.58 | 4.69 | 4.47 | 4.47 | 2060800 |
| 1999-11-03 | 4.63 | 4.67 | 4.61 | 4.67 | 2236400 |
| 1999-11-04 | 4.69 | 4.73 | 4.67 | 4.69 | 1920800 |
| 1999-11-05 | 4.69 | 4.72 | 4.42 | 4.48 | 1526000 |
| 1999-11-08 | 4.50 | 4.61 | 4.50 | 4.59 | 579600 |
| 1999-11-09 | 4.63 | 4.67 | 4.58 | 4.63 | 849200 |
| 1999-11-10 | 4.86 | 4.92 | 4.75 | 4.86 | 3376800 |
| 1999-11-11 | 4.89 | 5.00 | 4.86 | 5.00 | 1450400 |
| 1999-11-12 | 5.00 | 5.00 | 4.91 | 4.94 | 260400 |
| 1999-11-15 | 4.94 | 5.03 | 4.92 | 5.02 | 887200 |
| 1999-11-16 | 5.05 | 5.14 | 5.05 | 5.05 | 866800 |
| 1999-11-17 | 5.25 | 5.48 | 5.25 | 5.44 | 2947200 |
| 1999-11-18 | 5.44 | 5.75 | 5.41 | 5.72 | 3657600 |
| 1999-11-19 | 5.70 | 5.83 | 5.64 | 5.78 | 2102000 |
| 1999-11-22 | 5.75 | 5.75 | 5.69 | 5.69 | 1004000 |
| 1999-11-23 | 5.70 | 5.70 | 5.23 | 5.34 | 2071600 |
| 1999-11-24 | 5.39 | 5.39 | 5.16 | 5.22 | 1441200 |
| 1999-11-26 | 5.17 | 5.23 | 5.16 | 5.20 | 322800 |
| 1999-11-29 | 5.22 | 5.22 | 4.84 | 5.11 | 1529200 |
| 1999-11-30 | 5.13 | 5.19 | 4.97 | 5.19 | 488000 |
| 1999-12-01 | 5.14 | 5.22 | 5.02 | 5.22 | 743200 |
| 1999-12-02 | 5.22 | 5.34 | 5.22 | 5.27 | 353600 |
| 1999-12-03 | 5.30 | 5.30 | 5.16 | 5.17 | 417600 |
| 1999-12-06 | 5.17 | 5.17 | 4.98 | 5.02 | 662000 |
| 1999-12-07 | 5.02 | 5.02 | 4.88 | 4.97 | 953200 |
| 1999-12-08 | 4.95 | 5.06 | 4.88 | 5.03 | 438400 |
| 1999-12-09 | 5.03 | 5.06 | 4.84 | 4.89 | 476400 |
| 1999-12-10 | 4.92 | 4.92 | 4.81 | 4.83 | 983600 |
| 1999-12-13 | 4.83 | 4.95 | 4.80 | 4.86 | 706000 |
| 1999-12-14 | 4.84 | 4.89 | 4.75 | 4.77 | 708800 |
| 1999-12-15 | 4.91 | 5.03 | 4.88 | 4.95 | 970800 |
| 1999-12-16 | 4.92 | 4.94 | 4.84 | 4.94 | 329600 |
| 1999-12-17 | 4.94 | 5.00 | 4.88 | 4.89 | 661600 |
| 1999-12-20 | 4.94 | 4.94 | 4.77 | 4.80 | 726000 |
| 1999-12-21 | 4.77 | 4.86 | 4.75 | 4.83 | 784800 |
| 1999-12-22 | 4.81 | 4.91 | 4.81 | 4.89 | 448800 |
| 1999-12-23 | 4.91 | 5.05 | 4.91 | 4.97 | 426400 |
| 1999-12-27 | 5.00 | 5.00 | 4.78 | 4.78 | 421600 |
| 1999-12-28 | 4.83 | 5.00 | 4.83 | 4.91 | 363600 |
| 1999-12-29 | 4.94 | 5.05 | 4.92 | 5.03 | 794000 |
| 1999-12-30 | 5.03 | 5.03 | 4.86 | 4.89 | 402400 |
| 1999-12-31 | 4.92 | 4.97 | 4.86 | 4.97 | 259600 |
| 2000-01-03 | 4.97 | 5.03 | 4.67 | 4.78 | 883600 |
| 2000-01-04 | 4.77 | 4.77 | 4.63 | 4.73 | 1075200 |
| 2000-01-05 | 4.78 | 4.95 | 4.75 | 4.91 | 791600 |
| 2000-01-06 | 4.91 | 5.13 | 4.81 | 5.06 | 1156400 |
| 2000-01-07 | 5.06 | 5.08 | 4.94 | 5.00 | 516000 |
| 2000-01-10 | 5.03 | 5.03 | 4.81 | 4.98 | 1076800 |
| 2000-01-11 | 4.91 | 4.92 | 4.83 | 4.91 | 835200 |
| 2000-01-12 | 4.91 | 5.03 | 4.88 | 4.94 | 1122400 |
| 2000-01-13 | 4.97 | 5.11 | 4.94 | 4.98 | 608400 |
| 2000-01-14 | 5.03 | 5.09 | 5.03 | 5.03 | 772000 |
| 2000-01-18 | 5.06 | 5.34 | 5.03 | 5.34 | 855600 |
| 2000-01-19 | 5.31 | 5.39 | 5.30 | 5.34 | 548000 |
| 2000-01-20 | 5.38 | 5.56 | 5.34 | 5.55 | 696800 |
| 2000-01-21 | 5.55 | 5.72 | 5.53 | 5.69 | 2776000 |
| 2000-01-24 | 5.69 | 5.69 | 5.31 | 5.33 | 1177200 |
| 2000-01-25 | 5.38 | 5.42 | 5.27 | 5.27 | 1192000 |
| 2000-01-26 | 5.38 | 5.78 | 5.38 | 5.63 | 1834000 |
| 2000-01-27 | 5.59 | 5.61 | 5.44 | 5.53 | 1631600 |
| 2000-01-28 | 5.50 | 5.59 | 5.47 | 5.53 | 1521200 |
| 2000-01-31 | 5.56 | 5.72 | 5.50 | 5.69 | 2322800 |
| 2000-02-01 | 5.67 | 5.73 | 5.63 | 5.70 | 1356800 |
| 2000-02-02 | 5.70 | 5.88 | 5.70 | 5.84 | 2463600 |
| 2000-02-03 | 5.83 | 5.91 | 5.75 | 5.81 | 1748000 |
| 2000-02-04 | 5.86 | 5.92 | 5.72 | 5.75 | 1116800 |
| 2000-02-07 | 5.75 | 5.97 | 5.75 | 5.81 | 1022800 |
| 2000-02-08 | 5.81 | 5.83 | 5.67 | 5.75 | 2830000 |
| 2000-02-09 | 5.78 | 5.78 | 5.63 | 5.63 | 1368800 |
| 2000-02-10 | 5.63 | 5.86 | 5.59 | 5.78 | 2672400 |
| 2000-02-11 | 5.77 | 5.81 | 5.72 | 5.81 | 1332800 |
| 2000-02-14 | 5.78 | 5.78 | 5.64 | 5.66 | 2291200 |
| 2000-02-15 | 5.66 | 5.88 | 5.59 | 5.88 | 2151200 |
| 2000-02-16 | 5.86 | 6.25 | 5.83 | 6.08 | 5589600 |
| 2000-02-17 | 6.13 | 6.14 | 5.97 | 6.02 | 2002400 |
| 2000-02-18 | 6.08 | 6.13 | 5.94 | 5.97 | 711600 |
| 2000-02-22 | 6.03 | 6.14 | 5.97 | 6.06 | 2186800 |
| 2000-02-23 | 6.06 | 6.06 | 5.92 | 6.00 | 921600 |
| 2000-02-24 | 6.00 | 6.06 | 5.94 | 6.05 | 1771200 |
| 2000-02-25 | 6.13 | 6.17 | 5.98 | 6.00 | 544000 |
| 2000-02-28 | 6.00 | 6.16 | 5.97 | 6.16 | 960000 |
| 2000-02-29 | 6.14 | 6.38 | 6.14 | 6.38 | 2138000 |
| 2000-03-01 | 6.50 | 6.73 | 6.50 | 6.59 | 4638800 |
| 2000-03-02 | 6.59 | 6.86 | 6.56 | 6.75 | 2338400 |
| 2000-03-03 | 6.88 | 6.91 | 6.56 | 6.61 | 3721200 |
| 2000-03-06 | 6.63 | 6.78 | 6.56 | 6.75 | 2548800 |
| 2000-03-07 | 6.88 | 7.25 | 6.86 | 7.23 | 3202800 |
| 2000-03-08 | 7.20 | 7.20 | 6.92 | 7.13 | 2836000 |
| 2000-03-09 | 7.25 | 7.25 | 6.84 | 6.88 | 1512000 |
| 2000-03-10 | 6.97 | 7.41 | 6.97 | 7.19 | 2537200 |
| 2000-03-13 | 7.20 | 7.44 | 7.19 | 7.28 | 1314400 |
| 2000-03-14 | 7.31 | 7.34 | 7.02 | 7.03 | 962400 |
| 2000-03-15 | 7.09 | 7.28 | 7.03 | 7.16 | 954800 |
| 2000-03-16 | 7.19 | 7.55 | 7.19 | 7.50 | 3050000 |
| 2000-03-17 | 7.44 | 7.45 | 7.25 | 7.34 | 2529200 |
| 2000-03-20 | 7.47 | 7.67 | 7.36 | 7.58 | 2732800 |
| 2000-03-21 | 7.69 | 7.75 | 7.50 | 7.53 | 1820000 |
| 2000-03-22 | 7.56 | 7.84 | 7.55 | 7.84 | 1372800 |
| 2000-03-23 | 7.88 | 8.00 | 7.86 | 7.98 | 1554800 |
| 2000-03-24 | 7.98 | 7.98 | 7.73 | 7.75 | 1722400 |
| 2000-03-27 | 7.78 | 7.81 | 7.50 | 7.63 | 1656000 |
| 2000-03-28 | 7.63 | 7.63 | 7.50 | 7.56 | 1065200 |
| 2000-03-29 | 7.58 | 7.61 | 7.41 | 7.42 | 2572400 |
| 2000-03-30 | 7.41 | 7.75 | 7.39 | 7.75 | 3154000 |
| 2000-03-31 | 7.72 | 7.75 | 7.56 | 7.67 | 3312800 |
| 2000-04-03 | 7.73 | 8.03 | 7.63 | 7.97 | 2616800 |
| 2000-04-04 | 7.91 | 7.92 | 7.55 | 7.55 | 1683200 |
| 2000-04-05 | 7.55 | 7.55 | 7.09 | 7.23 | 2917200 |
| 2000-04-06 | 7.25 | 7.27 | 7.16 | 7.19 | 2060400 |
| 2000-04-07 | 7.19 | 7.50 | 7.13 | 7.41 | 2823600 |
| 2000-04-10 | 7.28 | 7.34 | 7.22 | 7.27 | 1683200 |
| 2000-04-11 | 7.33 | 7.41 | 7.25 | 7.38 | 1911600 |
| 2000-04-12 | 7.53 | 7.84 | 7.50 | 7.81 | 4134400 |
| 2000-04-13 | 7.75 | 7.81 | 7.63 | 7.70 | 1127200 |
| 2000-04-14 | 7.67 | 7.67 | 7.13 | 7.23 | 1144000 |
| 2000-04-17 | 7.30 | 7.30 | 6.86 | 7.09 | 2505600 |
| 2000-04-18 | 7.09 | 7.47 | 7.06 | 7.47 | 2017200 |
| 2000-04-19 | 7.50 | 7.86 | 7.44 | 7.81 | 1605200 |
| 2000-04-20 | 7.84 | 7.91 | 7.42 | 7.53 | 2636400 |
| 2000-04-24 | 7.63 | 7.70 | 7.55 | 7.55 | 800400 |
| 2000-04-25 | 7.59 | 7.69 | 7.47 | 7.69 | 791600 |
| 2000-04-26 | 7.69 | 7.69 | 7.13 | 7.13 | 2206800 |
| 2000-04-27 | 7.19 | 7.38 | 7.19 | 7.36 | 1041200 |
| 2000-04-28 | 7.38 | 7.41 | 7.19 | 7.25 | 885600 |
| 2000-05-01 | 7.25 | 7.38 | 7.22 | 7.22 | 1490400 |
| 2000-05-02 | 7.19 | 7.34 | 7.14 | 7.16 | 1528000 |
| 2000-05-03 | 7.22 | 7.25 | 6.97 | 6.98 | 2638800 |
| 2000-05-04 | 6.98 | 7.06 | 6.94 | 7.02 | 1434000 |
| 2000-05-05 | 7.02 | 7.17 | 7.00 | 7.17 | 2091200 |
| 2000-05-08 | 7.25 | 7.66 | 7.16 | 7.56 | 1730400 |
| 2000-05-09 | 7.56 | 7.75 | 7.52 | 7.61 | 1879600 |
| 2000-05-10 | 7.55 | 7.56 | 7.38 | 7.47 | 1189200 |
| 2000-05-11 | 7.47 | 8.03 | 7.47 | 8.03 | 1950400 |
| 2000-05-12 | 8.03 | 8.13 | 7.72 | 7.78 | 1278400 |
| 2000-05-15 | 7.81 | 8.16 | 7.72 | 7.97 | 2153200 |
| 2000-05-16 | 8.06 | 8.19 | 7.84 | 7.88 | 1045600 |
| 2000-05-17 | 7.88 | 7.91 | 7.59 | 7.59 | 1706400 |
| 2000-05-18 | 7.66 | 7.83 | 7.59 | 7.59 | 1697200 |
| 2000-05-19 | 7.53 | 7.56 | 7.38 | 7.39 | 1952000 |
| 2000-05-22 | 7.39 | 7.47 | 7.25 | 7.39 | 1220400 |
| 2000-05-23 | 7.38 | 7.78 | 7.31 | 7.63 | 2884800 |
| 2000-05-24 | 7.63 | 7.69 | 7.38 | 7.38 | 3355200 |
| 2000-05-25 | 7.41 | 7.41 | 7.11 | 7.19 | 3100800 |
| 2000-05-26 | 7.31 | 7.34 | 7.22 | 7.27 | 2009200 |
| 2000-05-30 | 7.27 | 7.34 | 7.19 | 7.31 | 1313600 |
| 2000-05-31 | 7.31 | 7.50 | 7.31 | 7.31 | 2065200 |
| 2000-06-01 | 7.44 | 7.44 | 7.28 | 7.44 | 2193200 |
| 2000-06-02 | 7.44 | 7.47 | 6.61 | 6.73 | 6517600 |
| 2000-06-05 | 6.81 | 7.25 | 6.78 | 7.16 | 5596000 |
| 2000-06-06 | 7.19 | 7.42 | 7.19 | 7.22 | 2334800 |
| 2000-06-07 | 7.25 | 7.25 | 7.03 | 7.13 | 1602400 |
| 2000-06-08 | 7.16 | 7.63 | 7.16 | 7.53 | 3134800 |
| 2000-06-09 | 7.56 | 7.61 | 7.41 | 7.47 | 1498000 |
| 2000-06-12 | 7.47 | 7.70 | 7.47 | 7.69 | 967200 |
| 2000-06-13 | 7.66 | 7.84 | 7.63 | 7.80 | 1932800 |
| 2000-06-14 | 7.84 | 8.05 | 7.84 | 7.88 | 1647200 |
| 2000-06-15 | 7.97 | 7.97 | 7.66 | 7.88 | 1358000 |
| 2000-06-16 | 7.88 | 7.88 | 7.69 | 7.69 | 1702400 |
| 2000-06-19 | 7.69 | 7.69 | 7.50 | 7.59 | 1214400 |
| 2000-06-20 | 7.53 | 7.53 | 7.31 | 7.50 | 2938000 |
| 2000-06-21 | 7.50 | 7.50 | 7.25 | 7.50 | 3109600 |
| 2000-06-22 | 7.41 | 7.44 | 7.25 | 7.28 | 6242000 |
| 2000-06-23 | 7.31 | 7.70 | 7.28 | 7.59 | 22156400 |
| 2000-06-26 | 7.59 | 7.59 | 7.41 | 7.50 | 2843200 |
| 2000-06-27 | 7.53 | 7.78 | 7.52 | 7.77 | 5458000 |
| 2000-06-28 | 7.69 | 7.69 | 7.56 | 7.67 | 3065600 |
| 2000-06-29 | 7.63 | 7.67 | 7.52 | 7.66 | 3147200 |
| 2000-06-30 | 7.66 | 7.94 | 7.63 | 7.94 | 5688000 |
| 2000-07-03 | 7.91 | 7.91 | 7.73 | 7.80 | 1052400 |
| 2000-07-05 | 7.97 | 7.97 | 7.44 | 7.55 | 1986800 |
| 2000-07-06 | 7.72 | 7.72 | 7.58 | 7.59 | 3126000 |
| 2000-07-07 | 7.63 | 7.69 | 7.52 | 7.52 | 2134800 |
| 2000-07-10 | 7.55 | 7.73 | 7.55 | 7.63 | 1478800 |
| 2000-07-11 | 7.69 | 7.91 | 7.69 | 7.84 | 2743600 |
| 2000-07-12 | 7.86 | 7.86 | 7.56 | 7.59 | 1678800 |
| 2000-07-13 | 7.59 | 7.59 | 7.38 | 7.50 | 2306400 |
| 2000-07-14 | 7.53 | 7.59 | 7.50 | 7.56 | 730000 |
| 2000-07-17 | 7.63 | 7.66 | 7.50 | 7.58 | 1128400 |
| 2000-07-18 | 7.58 | 7.66 | 7.55 | 7.61 | 925200 |
| 2000-07-19 | 7.63 | 7.69 | 7.56 | 7.58 | 1686000 |
| 2000-07-20 | 7.78 | 7.81 | 7.48 | 7.53 | 2518400 |
| 2000-07-21 | 7.55 | 7.55 | 7.17 | 7.17 | 3181600 |
| 2000-07-24 | 7.22 | 7.22 | 6.81 | 6.97 | 3765600 |
| 2000-07-25 | 7.06 | 7.08 | 6.66 | 6.75 | 3262800 |
| 2000-07-26 | 6.78 | 6.81 | 6.23 | 6.42 | 6020800 |
| 2000-07-27 | 6.42 | 6.67 | 6.42 | 6.63 | 3106800 |
| 2000-07-28 | 6.66 | 6.66 | 6.44 | 6.48 | 2896800 |
| 2000-07-31 | 6.50 | 6.55 | 6.42 | 6.48 | 2332400 |
| 2000-08-01 | 6.50 | 6.59 | 6.48 | 6.55 | 3202800 |
| 2000-08-02 | 6.56 | 6.78 | 6.53 | 6.69 | 4158800 |
| 2000-08-03 | 6.75 | 6.83 | 6.67 | 6.81 | 2170400 |
| 2000-08-04 | 6.78 | 6.81 | 6.58 | 6.67 | 2753200 |
| 2000-08-07 | 6.67 | 6.69 | 6.58 | 6.60 | 1324800 |
| 2000-08-08 | 6.63 | 6.63 | 6.48 | 6.53 | 792800 |
| 2000-08-09 | 6.59 | 6.72 | 6.59 | 6.67 | 690000 |
| 2000-08-10 | 6.64 | 7.06 | 6.64 | 6.93 | 2092800 |
| 2000-08-11 | 6.95 | 7.28 | 6.95 | 7.23 | 2709600 |
| 2000-08-14 | 7.19 | 7.31 | 7.16 | 7.23 | 1281600 |
| 2000-08-15 | 7.22 | 7.25 | 6.94 | 6.95 | 1736000 |
| 2000-08-16 | 7.00 | 7.09 | 6.97 | 7.05 | 2120000 |
| 2000-08-17 | 7.11 | 7.36 | 7.11 | 7.34 | 1729200 |
| 2000-08-18 | 7.30 | 7.38 | 7.25 | 7.30 | 1296000 |
| 2000-08-21 | 7.33 | 7.38 | 7.22 | 7.27 | 550400 |
| 2000-08-22 | 7.30 | 7.36 | 7.22 | 7.25 | 2878800 |
| 2000-08-23 | 7.25 | 7.63 | 7.25 | 7.59 | 2188000 |
| 2000-08-24 | 7.59 | 7.59 | 7.27 | 7.31 | 1247600 |
| 2000-08-25 | 7.25 | 7.31 | 7.22 | 7.23 | 676800 |
| 2000-08-28 | 7.25 | 7.58 | 7.22 | 7.52 | 882000 |
| 2000-08-29 | 7.53 | 7.72 | 7.52 | 7.70 | 1594800 |
| 2000-08-30 | 7.70 | 7.81 | 7.70 | 7.80 | 1659600 |
| 2000-08-31 | 7.75 | 7.77 | 7.47 | 7.53 | 1852000 |
| 2000-09-01 | 7.58 | 7.61 | 7.45 | 7.53 | 1276000 |
| 2000-09-05 | 7.53 | 7.58 | 7.39 | 7.50 | 1284000 |
| 2000-09-06 | 7.48 | 7.50 | 7.38 | 7.45 | 2952000 |
| 2000-09-07 | 7.50 | 7.70 | 7.50 | 7.61 | 5580400 |
| 2000-09-08 | 7.63 | 7.63 | 7.36 | 7.50 | 3493200 |
| 2000-09-11 | 7.44 | 7.80 | 7.44 | 7.75 | 4711200 |
| 2000-09-12 | 7.88 | 7.88 | 7.67 | 7.69 | 2337200 |
| 2000-09-13 | 7.88 | 7.88 | 7.59 | 7.67 | 3603200 |
| 2000-09-14 | 7.67 | 7.78 | 7.58 | 7.75 | 4476000 |
| 2000-09-15 | 7.84 | 8.23 | 7.84 | 8.23 | 7196000 |
| 2000-09-18 | 8.38 | 8.38 | 8.19 | 8.27 | 7926400 |
| 2000-09-19 | 8.30 | 8.45 | 8.19 | 8.38 | 5024400 |
| 2000-09-20 | 8.41 | 8.50 | 8.38 | 8.45 | 4030400 |
| 2000-09-21 | 8.45 | 8.47 | 8.25 | 8.38 | 5108800 |
| 2000-09-22 | 8.38 | 8.48 | 8.27 | 8.33 | 2740400 |
| 2000-09-25 | 8.33 | 8.34 | 7.94 | 8.06 | 4765200 |
| 2000-09-26 | 8.00 | 8.66 | 8.00 | 8.63 | 5412800 |
| 2000-09-27 | 8.66 | 8.73 | 8.58 | 8.67 | 2645600 |
| 2000-09-28 | 8.67 | 8.75 | 8.59 | 8.63 | 3851200 |
| 2000-09-29 | 8.66 | 8.88 | 8.66 | 8.80 | 3337200 |
| 2000-10-02 | 8.80 | 8.89 | 8.56 | 8.80 | 1348400 |
| 2000-10-03 | 8.80 | 8.88 | 8.67 | 8.67 | 2829600 |
| 2000-10-04 | 8.53 | 8.63 | 8.34 | 8.39 | 2372800 |
| 2000-10-05 | 8.39 | 8.50 | 8.13 | 8.17 | 3962800 |
| 2000-10-06 | 8.22 | 8.30 | 8.22 | 8.27 | 2534000 |
| 2000-10-09 | 8.28 | 8.41 | 8.20 | 8.28 | 1145200 |
| 2000-10-10 | 8.25 | 8.55 | 8.25 | 8.27 | 1436000 |
| 2000-10-11 | 8.27 | 8.52 | 8.17 | 8.27 | 1895600 |
| 2000-10-12 | 8.22 | 8.47 | 8.20 | 8.44 | 1788800 |
| 2000-10-13 | 8.44 | 8.44 | 7.84 | 8.09 | 2290800 |
| 2000-10-16 | 8.13 | 8.23 | 8.02 | 8.23 | 1357200 |
| 2000-10-17 | 8.25 | 8.53 | 8.25 | 8.38 | 3284400 |
| 2000-10-18 | 8.44 | 8.59 | 8.34 | 8.56 | 2620400 |
| 2000-10-19 | 8.59 | 8.73 | 8.56 | 8.61 | 2540800 |
| 2000-10-20 | 8.67 | 8.72 | 8.50 | 8.69 | 1554800 |
| 2000-10-23 | 8.66 | 8.67 | 8.41 | 8.47 | 1574400 |
| 2000-10-24 | 8.50 | 8.53 | 8.05 | 8.14 | 1570400 |
| 2000-10-25 | 8.09 | 8.25 | 7.80 | 7.84 | 2049200 |
| 2000-10-26 | 7.84 | 8.08 | 7.78 | 8.08 | 2050800 |
| 2000-10-27 | 8.14 | 8.16 | 7.97 | 8.05 | 2217200 |
| 2000-10-30 | 7.98 | 8.16 | 7.98 | 8.13 | 918000 |
| 2000-10-31 | 8.25 | 8.42 | 8.19 | 8.27 | 1404800 |
| 2000-11-01 | 8.22 | 8.48 | 8.22 | 8.47 | 1603200 |
| 2000-11-02 | 8.48 | 8.48 | 8.23 | 8.44 | 1478000 |
| 2000-11-03 | 8.41 | 8.56 | 8.36 | 8.52 | 2969200 |
| 2000-11-06 | 8.58 | 8.67 | 8.55 | 8.64 | 5339600 |
| 2000-11-07 | 8.69 | 8.78 | 8.63 | 8.70 | 1402400 |
| 2000-11-08 | 8.66 | 8.72 | 8.41 | 8.50 | 982000 |
| 2000-11-09 | 8.56 | 8.72 | 8.55 | 8.70 | 1762000 |
| 2000-11-10 | 8.78 | 8.94 | 8.73 | 8.81 | 3257600 |
| 2000-11-13 | 8.84 | 8.98 | 8.72 | 8.75 | 2664000 |
| 2000-11-14 | 8.77 | 8.92 | 8.75 | 8.89 | 1507200 |
| 2000-11-15 | 8.97 | 9.66 | 8.97 | 9.59 | 8262000 |
| 2000-11-16 | 9.47 | 9.48 | 8.94 | 9.23 | 9861200 |
| 2000-11-17 | 8.94 | 9.03 | 8.83 | 8.94 | 1307600 |
| 2000-11-20 | 8.98 | 9.00 | 8.72 | 8.88 | 1450000 |
| 2000-11-21 | 8.84 | 9.03 | 8.69 | 9.00 | 2956800 |
| 2000-11-22 | 8.94 | 9.11 | 8.80 | 9.08 | 1140400 |
| 2000-11-24 | 9.08 | 9.25 | 9.02 | 9.25 | 587600 |
| 2000-11-27 | 9.22 | 9.25 | 9.08 | 9.09 | 2924800 |
| 2000-11-28 | 9.11 | 9.11 | 8.81 | 8.83 | 1262800 |
| 2000-11-29 | 8.83 | 8.83 | 8.03 | 8.16 | 4729600 |
| 2000-11-30 | 8.14 | 8.19 | 7.56 | 7.86 | 3700000 |
| 2000-12-01 | 7.86 | 8.02 | 7.78 | 7.95 | 2902800 |
| 2000-12-04 | 7.95 | 7.98 | 7.69 | 7.72 | 1916000 |
| 2000-12-05 | 7.77 | 7.77 | 7.52 | 7.55 | 2755200 |
| 2000-12-06 | 7.69 | 7.89 | 7.64 | 7.81 | 3254400 |
| 2000-12-07 | 7.95 | 8.22 | 7.94 | 8.05 | 2427600 |
| 2000-12-08 | 8.02 | 8.19 | 8.02 | 8.06 | 1513200 |
| 2000-12-11 | 8.19 | 8.41 | 8.19 | 8.28 | 2926800 |
| 2000-12-12 | 8.22 | 8.23 | 8.13 | 8.17 | 1676400 |
| 2000-12-13 | 8.23 | 8.42 | 8.19 | 8.36 | 2030800 |
| 2000-12-14 | 8.31 | 8.38 | 8.19 | 8.19 | 853200 |
| 2000-12-15 | 8.11 | 8.20 | 8.00 | 8.19 | 1259600 |
| 2000-12-18 | 8.28 | 8.63 | 8.28 | 8.58 | 2083600 |
| 2000-12-19 | 8.56 | 8.81 | 8.55 | 8.80 | 2389600 |
| 2000-12-20 | 8.75 | 8.97 | 8.66 | 8.75 | 3340000 |
| 2000-12-21 | 8.73 | 8.92 | 8.50 | 8.50 | 1650000 |
| 2000-12-22 | 8.50 | 8.86 | 8.50 | 8.78 | 1096000 |
| 2000-12-26 | 8.84 | 9.25 | 8.84 | 9.20 | 972400 |
| 2000-12-27 | 9.25 | 9.34 | 9.14 | 9.14 | 1224400 |
| 2000-12-28 | 9.11 | 9.36 | 9.09 | 9.22 | 1755200 |
| 2000-12-29 | 9.25 | 9.47 | 9.19 | 9.30 | 1580400 |
| 2001-01-02 | 9.30 | 9.48 | 8.88 | 8.94 | 2712800 |
| 2001-01-03 | 8.92 | 9.05 | 8.64 | 9.03 | 2580800 |
| 2001-01-04 | 9.00 | 9.00 | 7.88 | 8.19 | 3646400 |
| 2001-01-05 | 8.19 | 8.38 | 8.19 | 8.27 | 1311600 |
| 2001-01-08 | 8.22 | 8.63 | 8.22 | 8.48 | 2035200 |
| 2001-01-09 | 8.58 | 8.69 | 8.41 | 8.42 | 880800 |
| 2001-01-10 | 8.50 | 8.67 | 8.48 | 8.64 | 1102000 |
| 2001-01-11 | 8.61 | 8.75 | 8.61 | 8.66 | 1276800 |
| 2001-01-12 | 8.72 | 8.84 | 8.66 | 8.80 | 693200 |
| 2001-01-16 | 8.89 | 8.94 | 8.56 | 8.81 | 1186800 |
| 2001-01-17 | 9.06 | 9.20 | 8.64 | 8.66 | 2424000 |
| 2001-01-18 | 8.67 | 8.70 | 8.36 | 8.39 | 3318800 |
| 2001-01-19 | 8.39 | 8.42 | 8.22 | 8.30 | 1954800 |
| 2001-01-22 | 8.39 | 8.63 | 8.39 | 8.47 | 1647200 |
| 2001-01-23 | 8.50 | 8.75 | 8.47 | 8.70 | 1146400 |
| 2001-01-24 | 8.66 | 8.75 | 8.42 | 8.42 | 1912000 |
| 2001-01-25 | 8.50 | 8.80 | 8.44 | 8.63 | 2888800 |
| 2001-01-26 | 8.69 | 8.81 | 8.53 | 8.61 | 1169600 |
| 2001-01-29 | 8.61 | 8.77 | 8.56 | 8.69 | 1722000 |
| 2001-01-30 | 8.70 | 8.74 | 8.51 | 8.63 | 919600 |
| 2001-01-31 | 8.75 | 8.84 | 8.56 | 8.64 | 1068800 |
| 2001-02-01 | 8.73 | 8.82 | 8.59 | 8.78 | 3096000 |
| 2001-02-02 | 8.91 | 8.95 | 8.84 | 8.91 | 2643600 |
| 2001-02-05 | 9.50 | 9.51 | 9.18 | 9.19 | 7431200 |
| 2001-02-06 | 9.25 | 9.33 | 9.23 | 9.29 | 5001200 |
| 2001-02-07 | 9.30 | 9.63 | 9.30 | 9.60 | 3338800 |
| 2001-02-08 | 9.29 | 9.44 | 9.20 | 9.23 | 4778000 |
| 2001-02-09 | 9.28 | 9.37 | 9.19 | 9.31 | 3570400 |
| 2001-02-12 | 9.35 | 9.63 | 9.31 | 9.62 | 5105600 |
| 2001-02-13 | 9.75 | 9.78 | 9.68 | 9.75 | 3300400 |
| 2001-02-14 | 9.75 | 9.79 | 9.55 | 9.63 | 2796800 |
| 2001-02-15 | 9.58 | 9.58 | 9.15 | 9.22 | 2622400 |
| 2001-02-16 | 9.28 | 9.34 | 9.09 | 9.24 | 1795600 |
| 2001-02-20 | 9.24 | 9.24 | 9.12 | 9.19 | 1813200 |
| 2001-02-21 | 9.13 | 9.20 | 9.02 | 9.06 | 1870400 |
| 2001-02-22 | 9.04 | 9.15 | 8.99 | 9.03 | 2240000 |
| 2001-02-23 | 9.19 | 9.20 | 8.98 | 9.05 | 2707200 |
| 2001-02-26 | 9.11 | 9.44 | 9.10 | 9.41 | 4411600 |
| 2001-02-27 | 9.35 | 9.46 | 9.35 | 9.38 | 1901200 |
| 2001-02-28 | 8.88 | 9.16 | 8.86 | 9.16 | 4100400 |
| 2001-03-01 | 9.15 | 9.16 | 9.05 | 9.13 | 1952000 |
| 2001-03-02 | 9.13 | 9.22 | 9.13 | 9.14 | 2596400 |
| 2001-03-05 | 9.16 | 9.44 | 9.15 | 9.33 | 1060800 |
| 2001-03-06 | 9.13 | 9.21 | 9.11 | 9.15 | 2415200 |
| 2001-03-07 | 9.14 | 9.33 | 9.14 | 9.30 | 2602800 |
| 2001-03-08 | 9.31 | 9.70 | 9.28 | 9.69 | 2524000 |
| 2001-03-09 | 9.69 | 9.99 | 9.63 | 9.70 | 2212400 |
| 2001-03-12 | 9.60 | 9.63 | 9.50 | 9.56 | 4863200 |
| 2001-03-13 | 9.55 | 9.58 | 9.20 | 9.38 | 3430800 |
| 2001-03-14 | 9.35 | 9.35 | 9.08 | 9.13 | 1980800 |
| 2001-03-15 | 9.13 | 9.21 | 8.88 | 8.91 | 1793600 |
| 2001-03-16 | 8.71 | 8.90 | 8.42 | 8.55 | 2871600 |
| 2001-03-19 | 8.59 | 8.80 | 8.54 | 8.75 | 2689600 |
| 2001-03-20 | 8.76 | 9.05 | 8.75 | 8.89 | 3142400 |
| 2001-03-21 | 9.13 | 9.18 | 8.87 | 8.96 | 2772400 |
| 2001-03-22 | 8.93 | 8.93 | 8.33 | 8.51 | 1938400 |
| 2001-03-23 | 8.57 | 8.70 | 8.53 | 8.55 | 1396000 |
| 2001-03-26 | 8.59 | 8.75 | 8.59 | 8.75 | 1709200 |
| 2001-03-27 | 8.66 | 8.75 | 8.56 | 8.62 | 2780800 |
| 2001-03-28 | 8.58 | 8.82 | 8.55 | 8.78 | 2725200 |
| 2001-03-29 | 8.80 | 8.88 | 8.77 | 8.84 | 1446800 |
| 2001-03-30 | 8.84 | 9.29 | 8.84 | 8.88 | 3460000 |
| 2001-04-02 | 8.94 | 9.08 | 8.83 | 8.86 | 3503600 |
| 2001-04-03 | 8.79 | 8.90 | 8.75 | 8.77 | 3641200 |
| 2001-04-04 | 8.90 | 9.10 | 8.90 | 9.06 | 4018800 |
| 2001-04-05 | 9.38 | 9.66 | 9.32 | 9.59 | 5059200 |
| 2001-04-06 | 9.53 | 9.53 | 9.35 | 9.41 | 3812000 |
| 2001-04-09 | 9.55 | 10.02 | 9.55 | 10.02 | 5182000 |
| 2001-04-10 | 10.28 | 10.28 | 10.07 | 10.15 | 3339200 |
| 2001-04-11 | 10.34 | 10.34 | 9.95 | 10.11 | 2758400 |
| 2001-04-12 | 10.10 | 10.30 | 10.10 | 10.15 | 2172000 |
| 2001-04-16 | 10.15 | 10.77 | 10.15 | 10.74 | 3454400 |
| 2001-04-17 | 10.73 | 11.05 | 10.69 | 10.84 | 6059200 |
| 2001-04-18 | 11.75 | 11.75 | 11.17 | 11.34 | 8360000 |
| 2001-04-19 | 11.33 | 11.33 | 11.18 | 11.20 | 3349600 |
| 2001-04-20 | 11.20 | 11.38 | 11.20 | 11.25 | 4040800 |
| 2001-04-23 | 11.44 | 11.88 | 11.44 | 11.61 | 3168000 |
| 2001-04-24 | 11.63 | 12.06 | 11.63 | 11.66 | 4488000 |
| 2001-04-25 | 11.63 | 11.63 | 11.42 | 11.53 | 5392800 |
| 2001-04-26 | 11.58 | 11.89 | 11.58 | 11.87 | 4600800 |
| 2001-04-27 | 12.13 | 12.30 | 11.96 | 12.10 | 4017600 |
| 2001-04-30 | 12.10 | 12.23 | 11.98 | 12.04 | 4557600 |
| 2001-05-01 | 12.03 | 12.03 | 11.76 | 11.96 | 3184800 |
| 2001-05-02 | 10.75 | 11.06 | 10.66 | 10.85 | 11034400 |
| 2001-05-03 | 10.89 | 11.02 | 10.70 | 10.97 | 6367600 |
| 2001-05-04 | 10.91 | 11.40 | 10.88 | 11.37 | 3484800 |
| 2001-05-07 | 11.37 | 11.37 | 10.50 | 10.68 | 34188400 |
| 2001-05-08 | 10.71 | 11.43 | 10.54 | 11.23 | 20404000 |
| 2001-05-09 | 11.25 | 12.05 | 11.25 | 12.00 | 11906400 |
| 2001-05-10 | 12.10 | 12.45 | 12.07 | 12.27 | 12159600 |
| 2001-05-11 | 12.29 | 12.68 | 12.17 | 12.50 | 15131200 |
| 2001-05-14 | 12.40 | 12.47 | 12.10 | 12.28 | 11907600 |
| 2001-05-15 | 12.30 | 12.55 | 12.20 | 12.55 | 12837600 |
| 2001-05-16 | 12.50 | 12.50 | 12.12 | 12.38 | 12126000 |
| 2001-05-17 | 12.38 | 12.80 | 12.13 | 12.69 | 9788400 |
| 2001-05-18 | 12.25 | 13.15 | 12.25 | 12.90 | 10450400 |
| 2001-05-21 | 13.13 | 13.15 | 12.85 | 12.96 | 3648000 |
| 2001-05-22 | 12.96 | 13.00 | 12.78 | 12.79 | 3819200 |
| 2001-05-23 | 12.77 | 12.79 | 12.09 | 12.18 | 8601600 |
| 2001-05-24 | 12.15 | 12.15 | 11.71 | 11.98 | 7267200 |
| 2001-05-25 | 11.98 | 11.98 | 11.75 | 11.92 | 5731600 |
| 2001-05-29 | 11.63 | 11.73 | 11.59 | 11.68 | 5665200 |
| 2001-05-30 | 11.58 | 11.66 | 11.22 | 11.29 | 5463200 |
| 2001-05-31 | 11.25 | 11.25 | 10.95 | 11.02 | 12394000 |
| 2001-06-01 | 11.15 | 11.58 | 10.83 | 11.18 | 10380800 |
| 2001-06-04 | 11.81 | 11.94 | 11.60 | 11.64 | 9586800 |
| 2001-06-05 | 11.78 | 11.85 | 11.61 | 11.61 | 5158000 |
| 2001-06-06 | 11.19 | 11.19 | 10.88 | 11.09 | 16693600 |
| 2001-06-07 | 11.13 | 11.22 | 10.91 | 10.98 | 7644400 |
| 2001-06-08 | 10.98 | 10.98 | 10.81 | 10.93 | 4723600 |
| 2001-06-11 | 11.06 | 11.16 | 10.75 | 10.86 | 5796000 |
| 2001-06-12 | 10.86 | 11.23 | 10.76 | 11.18 | 6786000 |
| 2001-06-13 | 11.13 | 11.15 | 10.57 | 10.58 | 9659200 |
| 2001-06-14 | 10.58 | 10.58 | 10.19 | 10.22 | 7916800 |
| 2001-06-15 | 10.20 | 10.31 | 9.97 | 9.99 | 9188000 |
| 2001-06-18 | 10.10 | 10.10 | 9.63 | 9.79 | 7128800 |
| 2001-06-19 | 9.98 | 9.99 | 9.55 | 9.75 | 6943600 |
| 2001-06-20 | 9.58 | 9.85 | 9.48 | 9.50 | 10073600 |
| 2001-06-21 | 9.48 | 9.48 | 9.07 | 9.15 | 11261200 |
| 2001-06-22 | 9.15 | 9.75 | 9.10 | 9.68 | 8549200 |
| 2001-06-25 | 9.68 | 9.71 | 9.41 | 9.50 | 4538400 |
| 2001-06-26 | 9.50 | 9.54 | 9.38 | 9.38 | 5362400 |
| 2001-06-27 | 9.38 | 9.38 | 8.98 | 9.01 | 10720800 |
| 2001-06-28 | 9.01 | 9.01 | 8.85 | 8.88 | 5511600 |
| 2001-06-29 | 8.88 | 9.30 | 8.88 | 9.20 | 5127200 |
| 2001-07-02 | 9.25 | 9.27 | 8.95 | 9.03 | 3700000 |
| 2001-07-03 | 9.16 | 9.34 | 9.11 | 9.23 | 2768800 |
| 2001-07-05 | 9.23 | 9.60 | 9.20 | 9.55 | 4942400 |
| 2001-07-06 | 9.55 | 9.58 | 9.39 | 9.41 | 4054400 |
| 2001-07-09 | 9.46 | 9.46 | 9.25 | 9.26 | 3134400 |
| 2001-07-10 | 9.33 | 9.33 | 8.98 | 9.05 | 5060400 |
| 2001-07-11 | 8.99 | 9.01 | 8.70 | 8.78 | 5527600 |
| 2001-07-12 | 8.95 | 9.12 | 8.82 | 8.82 | 6296000 |
| 2001-07-13 | 8.81 | 8.88 | 8.58 | 8.74 | 8049200 |
| 2001-07-16 | 8.81 | 8.81 | 8.38 | 8.41 | 7031600 |
| 2001-07-17 | 8.41 | 8.50 | 8.20 | 8.34 | 6292400 |
| 2001-07-18 | 8.39 | 8.61 | 8.26 | 8.58 | 5571600 |
| 2001-07-19 | 8.64 | 8.66 | 8.50 | 8.50 | 2854800 |
| 2001-07-20 | 8.50 | 8.76 | 8.50 | 8.74 | 4884400 |
| 2001-07-23 | 8.81 | 8.87 | 8.47 | 8.51 | 3524800 |
| 2001-07-24 | 8.51 | 8.51 | 8.10 | 8.23 | 6651200 |
| 2001-07-25 | 8.25 | 8.42 | 8.13 | 8.26 | 5790800 |
| 2001-07-26 | 8.40 | 8.56 | 8.27 | 8.53 | 4488800 |
| 2001-07-27 | 8.53 | 8.79 | 8.37 | 8.71 | 3704800 |
| 2001-07-30 | 8.70 | 8.70 | 8.50 | 8.52 | 2321600 |
| 2001-07-31 | 8.53 | 8.83 | 8.53 | 8.83 | 3722800 |
| 2001-08-01 | 9.21 | 9.21 | 8.83 | 8.95 | 6922400 |
| 2001-08-02 | 8.95 | 9.01 | 8.76 | 8.88 | 4104400 |
| 2001-08-03 | 8.90 | 8.98 | 8.83 | 8.90 | 2574800 |
| 2001-08-06 | 8.90 | 9.06 | 8.88 | 8.90 | 1949200 |
| 2001-08-07 | 8.93 | 9.01 | 8.72 | 8.82 | 2019200 |
| 2001-08-08 | 8.90 | 8.99 | 8.71 | 8.83 | 1913200 |
| 2001-08-09 | 8.78 | 8.80 | 8.55 | 8.66 | 2452800 |
| 2001-08-10 | 8.58 | 8.79 | 8.58 | 8.67 | 1768800 |
| 2001-08-13 | 8.60 | 8.84 | 8.60 | 8.73 | 1527600 |
| 2001-08-14 | 8.64 | 8.82 | 8.62 | 8.75 | 3088800 |
| 2001-08-15 | 8.83 | 9.10 | 8.83 | 9.03 | 3339200 |
| 2001-08-16 | 9.00 | 9.01 | 8.82 | 8.94 | 1662000 |
| 2001-08-17 | 8.93 | 9.06 | 8.90 | 8.96 | 3046800 |
| 2001-08-20 | 9.06 | 9.06 | 8.97 | 8.97 | 2846000 |
| 2001-08-21 | 9.01 | 9.18 | 9.01 | 9.05 | 3012400 |
| 2001-08-22 | 9.19 | 9.76 | 9.18 | 9.50 | 9985200 |
| 2001-08-23 | 9.47 | 9.53 | 9.33 | 9.33 | 3594800 |
| 2001-08-24 | 9.32 | 9.53 | 9.32 | 9.50 | 3540800 |
| 2001-08-27 | 9.61 | 9.63 | 9.54 | 9.57 | 3192000 |
| 2001-08-28 | 9.70 | 9.71 | 9.50 | 9.65 | 5240000 |
| 2001-08-29 | 10.13 | 10.32 | 10.07 | 10.21 | 10938400 |
| 2001-08-30 | 10.21 | 10.26 | 10.12 | 10.18 | 5597200 |
| 2001-08-31 | 10.14 | 10.38 | 10.06 | 10.38 | 4729600 |
| 2001-09-04 | 10.44 | 10.68 | 10.36 | 10.38 | 6303200 |
| 2001-09-05 | 10.39 | 10.50 | 10.30 | 10.50 | 4992400 |
| 2001-09-06 | 10.56 | 10.94 | 10.55 | 10.90 | 7363600 |
| 2001-09-07 | 10.86 | 11.02 | 10.69 | 10.69 | 7004000 |
| 2001-09-10 | 10.68 | 10.87 | 10.57 | 10.72 | 3966000 |
| 2001-09-17 | 10.53 | 10.55 | 9.72 | 9.78 | 7870000 |
| 2001-09-18 | 9.75 | 9.76 | 9.35 | 9.36 | 4516800 |
| 2001-09-19 | 9.44 | 9.44 | 8.40 | 8.64 | 8967600 |
| 2001-09-20 | 8.40 | 8.74 | 8.35 | 8.44 | 5357600 |
| 2001-09-21 | 8.25 | 8.66 | 8.13 | 8.65 | 5134800 |
| 2001-09-24 | 8.75 | 8.85 | 8.40 | 8.50 | 7323600 |
| 2001-09-25 | 8.39 | 8.59 | 8.38 | 8.55 | 3689600 |
| 2001-09-26 | 8.67 | 8.68 | 8.19 | 8.35 | 6175600 |
| 2001-09-27 | 8.35 | 8.46 | 8.03 | 8.46 | 4471600 |
| 2001-09-28 | 8.47 | 8.90 | 8.47 | 8.78 | 3527600 |
| 2001-10-01 | 8.80 | 9.00 | 8.59 | 8.90 | 4315200 |
| 2001-10-02 | 8.99 | 9.37 | 8.98 | 9.27 | 4490000 |
| 2001-10-03 | 9.27 | 9.27 | 9.15 | 9.23 | 4145200 |
| 2001-10-04 | 9.41 | 9.41 | 9.21 | 9.23 | 5111600 |
| 2001-10-05 | 9.24 | 9.29 | 9.21 | 9.25 | 7969600 |
| 2001-10-08 | 9.25 | 9.28 | 9.17 | 9.19 | 4374000 |
| 2001-10-09 | 9.24 | 9.36 | 9.24 | 9.30 | 4703600 |
| 2001-10-10 | 9.29 | 9.38 | 9.27 | 9.35 | 5397200 |
| 2001-10-11 | 9.41 | 9.48 | 9.34 | 9.38 | 4893600 |
| 2001-10-12 | 9.38 | 9.43 | 9.28 | 9.36 | 4888400 |
| 2001-10-15 | 9.36 | 9.51 | 9.30 | 9.31 | 4072000 |
| 2001-10-16 | 9.38 | 9.50 | 9.36 | 9.41 | 4184800 |
| 2001-10-17 | 9.45 | 9.56 | 9.25 | 9.34 | 4386000 |
| 2001-10-18 | 9.28 | 9.29 | 8.98 | 9.00 | 4232000 |
| 2001-10-19 | 9.00 | 9.43 | 8.95 | 9.17 | 4652400 |
| 2001-10-22 | 9.19 | 9.34 | 9.17 | 9.24 | 1827600 |
| 2001-10-23 | 9.31 | 9.74 | 9.31 | 9.68 | 7288000 |
| 2001-10-24 | 9.65 | 9.65 | 9.30 | 9.32 | 5118400 |
| 2001-10-25 | 9.32 | 9.69 | 9.29 | 9.67 | 3062400 |
| 2001-10-26 | 9.85 | 10.08 | 9.81 | 10.00 | 4293200 |
| 2001-10-29 | 10.05 | 10.09 | 9.85 | 9.88 | 3046000 |
| 2001-10-30 | 9.84 | 9.85 | 9.39 | 9.60 | 4727200 |
| 2001-10-31 | 9.66 | 9.76 | 9.38 | 9.40 | 4896000 |
| 2001-11-01 | 9.40 | 9.54 | 9.07 | 9.51 | 4594400 |
| 2001-11-02 | 9.40 | 9.53 | 9.15 | 9.50 | 3243200 |
| 2001-11-05 | 9.51 | 9.54 | 9.38 | 9.41 | 3146000 |
| 2001-11-06 | 9.40 | 9.51 | 9.25 | 9.51 | 4739600 |
| 2001-11-07 | 9.45 | 9.73 | 9.34 | 9.70 | 4090800 |
| 2001-11-08 | 9.76 | 9.99 | 9.67 | 9.69 | 6562400 |
| 2001-11-09 | 9.77 | 9.89 | 9.77 | 9.87 | 8226800 |
| 2001-11-12 | 9.86 | 9.91 | 9.54 | 9.91 | 5654400 |
| 2001-11-13 | 10.06 | 10.11 | 9.85 | 9.98 | 4956800 |
| 2001-11-14 | 9.75 | 9.79 | 9.51 | 9.60 | 3910800 |
| 2001-11-15 | 9.44 | 9.50 | 8.96 | 9.08 | 6791600 |
| 2001-11-16 | 9.08 | 9.43 | 8.92 | 9.39 | 10916400 |
| 2001-11-19 | 9.21 | 9.21 | 8.81 | 8.96 | 8152000 |
| 2001-11-20 | 9.06 | 9.25 | 8.98 | 9.24 | 8408800 |
| 2001-11-21 | 9.24 | 9.26 | 8.68 | 8.82 | 9784400 |
| 2001-11-23 | 8.78 | 8.93 | 8.69 | 8.89 | 4431600 |
| 2001-11-26 | 8.89 | 9.01 | 8.64 | 8.93 | 5694800 |
| 2001-11-27 | 8.95 | 9.21 | 8.83 | 9.03 | 4252800 |
| 2001-11-28 | 8.96 | 8.99 | 8.72 | 8.75 | 5084800 |
| 2001-11-29 | 8.75 | 8.90 | 8.75 | 8.81 | 4084400 |
| 2001-11-30 | 8.82 | 8.89 | 8.74 | 8.75 | 4761200 |
| 2001-12-03 | 8.81 | 9.17 | 8.69 | 9.16 | 15508800 |
| 2001-12-04 | 9.26 | 9.61 | 9.25 | 9.57 | 6643600 |
| 2001-12-05 | 9.58 | 9.83 | 9.58 | 9.75 | 7524000 |
| 2001-12-06 | 9.75 | 9.78 | 9.52 | 9.52 | 4835600 |
| 2001-12-07 | 9.50 | 9.86 | 9.44 | 9.77 | 6015600 |
| 2001-12-10 | 9.71 | 9.71 | 9.60 | 9.66 | 6872800 |
| 2001-12-11 | 9.66 | 9.69 | 9.33 | 9.39 | 6032400 |
| 2001-12-12 | 9.30 | 9.33 | 8.88 | 8.99 | 10434400 |
| 2001-12-13 | 8.96 | 8.98 | 8.80 | 8.85 | 8433200 |
| 2001-12-14 | 8.85 | 8.85 | 8.53 | 8.68 | 15995200 |
| 2001-12-17 | 8.68 | 8.93 | 8.58 | 8.65 | 10011200 |
| 2001-12-18 | 8.77 | 8.84 | 8.70 | 8.76 | 6412000 |
| 2001-12-19 | 8.82 | 9.08 | 8.82 | 9.01 | 9455200 |
| 2001-12-20 | 9.01 | 9.11 | 8.96 | 9.01 | 4246000 |
| 2001-12-21 | 9.04 | 9.22 | 9.03 | 9.19 | 6360800 |
| 2001-12-24 | 9.19 | 9.22 | 9.18 | 9.18 | 3046800 |
| 2001-12-26 | 9.18 | 9.31 | 9.10 | 9.14 | 8861600 |
| 2001-12-27 | 9.14 | 9.19 | 9.00 | 9.02 | 11318800 |
| 2001-12-28 | 9.13 | 9.54 | 9.10 | 9.45 | 10400400 |
| 2001-12-31 | 9.55 | 9.74 | 9.50 | 9.53 | 8178400 |
| 2002-01-02 | 9.69 | 9.71 | 9.25 | 9.68 | 8006400 |
| 2002-01-03 | 9.70 | 9.82 | 9.59 | 9.75 | 8264000 |
| 2002-01-04 | 9.44 | 9.86 | 9.43 | 9.86 | 23444000 |
| 2002-01-07 | 9.86 | 10.45 | 9.86 | 10.36 | 21809200 |
| 2002-01-08 | 10.63 | 10.63 | 10.24 | 10.29 | 15964400 |
| 2002-01-09 | 10.13 | 10.50 | 9.95 | 10.41 | 15294000 |
| 2002-01-10 | 10.31 | 10.44 | 10.25 | 10.38 | 11654800 |
| 2002-01-11 | 10.38 | 10.50 | 10.28 | 10.33 | 8314000 |
| 2002-01-14 | 10.28 | 10.29 | 10.00 | 10.00 | 8583200 |
| 2002-01-15 | 10.00 | 10.22 | 9.98 | 10.12 | 8216000 |
| 2002-01-16 | 10.00 | 10.11 | 9.90 | 10.06 | 7120800 |
| 2002-01-17 | 10.12 | 10.17 | 10.05 | 10.13 | 4559600 |
| 2002-01-18 | 10.08 | 10.15 | 10.03 | 10.07 | 4008800 |
| 2002-01-22 | 10.08 | 10.25 | 10.03 | 10.16 | 5864000 |
| 2002-01-23 | 10.16 | 10.31 | 10.13 | 10.31 | 5146000 |
| 2002-01-24 | 10.50 | 10.87 | 10.48 | 10.83 | 9247200 |
| 2002-01-25 | 10.80 | 10.91 | 10.75 | 10.91 | 7165600 |
| 2002-01-28 | 11.25 | 11.25 | 10.87 | 11.00 | 12533600 |
| 2002-01-29 | 11.05 | 11.24 | 10.96 | 11.14 | 9529200 |
| 2002-01-30 | 11.13 | 11.13 | 10.63 | 11.07 | 9227200 |
| 2002-01-31 | 11.20 | 11.50 | 11.04 | 11.49 | 7958400 |
| 2002-02-01 | 11.49 | 11.66 | 11.38 | 11.51 | 7147600 |
| 2002-02-04 | 11.39 | 11.42 | 11.28 | 11.37 | 6028800 |
| 2002-02-05 | 11.32 | 11.38 | 11.25 | 11.35 | 8282400 |
| 2002-02-06 | 11.34 | 11.39 | 11.30 | 11.34 | 6202000 |
| 2002-02-07 | 11.35 | 11.44 | 11.28 | 11.38 | 4616800 |
| 2002-02-08 | 11.37 | 11.42 | 11.34 | 11.41 | 3890800 |
| 2002-02-11 | 11.41 | 11.43 | 11.31 | 11.43 | 4876000 |
| 2002-02-12 | 11.43 | 11.43 | 11.25 | 11.34 | 5578000 |
| 2002-02-13 | 11.31 | 11.32 | 11.10 | 11.18 | 7715200 |
| 2002-02-14 | 11.18 | 11.34 | 11.13 | 11.33 | 8849600 |
| 2002-02-15 | 11.33 | 11.33 | 11.21 | 11.25 | 4180400 |
| 2002-02-19 | 11.23 | 11.24 | 11.01 | 11.02 | 4075600 |
| 2002-02-20 | 11.00 | 11.02 | 10.86 | 10.98 | 7334800 |
| 2002-02-21 | 11.00 | 11.03 | 10.90 | 10.94 | 6506400 |
| 2002-02-22 | 10.91 | 10.99 | 10.84 | 10.94 | 4210800 |
| 2002-02-25 | 11.00 | 11.08 | 10.93 | 11.04 | 5271200 |
| 2002-02-26 | 11.05 | 11.08 | 11.00 | 11.07 | 2295200 |
| 2002-02-27 | 11.09 | 11.14 | 11.02 | 11.05 | 2379200 |
| 2002-02-28 | 11.00 | 11.02 | 10.50 | 10.71 | 9629600 |
| 2002-03-01 | 10.73 | 10.97 | 10.73 | 10.85 | 8690400 |
| 2002-03-04 | 10.99 | 11.06 | 10.63 | 10.66 | 7208400 |
| 2002-03-05 | 10.73 | 10.86 | 10.71 | 10.86 | 4313200 |
| 2002-03-06 | 10.89 | 11.33 | 10.86 | 11.30 | 5096400 |
| 2002-03-07 | 11.50 | 11.79 | 11.46 | 11.56 | 8306000 |
| 2002-03-08 | 11.68 | 11.73 | 11.40 | 11.41 | 5588400 |
| 2002-03-11 | 11.29 | 11.56 | 11.29 | 11.51 | 4182000 |
| 2002-03-12 | 11.51 | 11.97 | 11.39 | 11.91 | 7753600 |
| 2002-03-13 | 12.29 | 12.40 | 11.96 | 12.03 | 10053600 |
| 2002-03-14 | 12.06 | 12.13 | 11.84 | 11.90 | 7599200 |
| 2002-03-15 | 11.85 | 11.90 | 11.70 | 11.88 | 4820000 |
| 2002-03-18 | 11.90 | 12.00 | 11.78 | 12.00 | 3069200 |
| 2002-03-19 | 11.93 | 12.30 | 11.89 | 12.15 | 4449600 |
| 2002-03-20 | 12.16 | 12.18 | 11.90 | 11.90 | 5198800 |
| 2002-03-21 | 11.90 | 12.19 | 11.88 | 12.16 | 5073200 |
| 2002-03-22 | 12.09 | 12.09 | 11.98 | 12.03 | 3799200 |
| 2002-03-25 | 11.99 | 12.02 | 11.80 | 11.92 | 7917200 |
| 2002-03-26 | 11.92 | 12.20 | 11.92 | 12.13 | 5825600 |
| 2002-03-27 | 12.26 | 12.43 | 12.25 | 12.36 | 4611200 |
| 2002-03-28 | 12.36 | 12.49 | 12.24 | 12.38 | 3424800 |
| 2002-04-01 | 12.37 | 12.37 | 12.16 | 12.27 | 3017600 |
| 2002-04-02 | 12.24 | 12.25 | 12.15 | 12.19 | 3987200 |
| 2002-04-03 | 12.19 | 12.19 | 11.69 | 11.77 | 5513200 |
| 2002-04-04 | 11.75 | 11.79 | 11.63 | 11.67 | 3704000 |
| 2002-04-05 | 11.71 | 11.83 | 11.51 | 11.76 | 4411600 |
| 2002-04-08 | 11.90 | 12.06 | 11.78 | 11.84 | 2936000 |
| 2002-04-09 | 11.78 | 11.89 | 11.70 | 11.79 | 2594800 |
| 2002-04-10 | 11.75 | 12.11 | 11.74 | 11.99 | 5397600 |
| 2002-04-11 | 11.88 | 12.05 | 11.84 | 11.97 | 4674400 |
| 2002-04-12 | 11.97 | 11.97 | 11.50 | 11.59 | 7913600 |
| 2002-04-15 | 11.75 | 12.05 | 11.71 | 11.88 | 5257600 |
| 2002-04-16 | 11.95 | 11.95 | 11.75 | 11.82 | 2711600 |
| 2002-04-17 | 11.95 | 12.10 | 11.84 | 11.89 | 3680000 |
| 2002-04-18 | 11.95 | 12.25 | 11.95 | 12.15 | 4504400 |
| 2002-04-19 | 12.10 | 12.11 | 11.86 | 11.93 | 5295600 |
| 2002-04-22 | 11.93 | 11.98 | 11.73 | 11.84 | 3468800 |
| 2002-04-23 | 11.65 | 11.76 | 11.50 | 11.65 | 7721600 |
| 2002-04-24 | 11.50 | 11.61 | 11.38 | 11.46 | 5798800 |
| 2002-04-25 | 11.41 | 11.64 | 11.38 | 11.54 | 3024800 |
| 2002-04-26 | 11.58 | 11.61 | 11.41 | 11.49 | 2223600 |
| 2002-04-29 | 11.49 | 11.49 | 11.25 | 11.33 | 3950400 |
| 2002-04-30 | 10.75 | 10.98 | 10.70 | 10.79 | 17277200 |
| 2002-05-01 | 10.77 | 11.03 | 10.71 | 10.90 | 7605200 |
| 2002-05-02 | 10.53 | 10.61 | 10.19 | 10.45 | 16649200 |
| 2002-05-03 | 10.46 | 10.88 | 10.45 | 10.75 | 11336400 |
| 2002-05-06 | 10.71 | 10.71 | 10.38 | 10.41 | 3694800 |
| 2002-05-07 | 10.36 | 10.36 | 10.03 | 10.08 | 8042000 |
| 2002-05-08 | 10.09 | 10.23 | 10.03 | 10.03 | 6609200 |
| 2002-05-09 | 10.06 | 10.55 | 10.02 | 10.40 | 10288000 |
| 2002-05-10 | 10.48 | 10.60 | 10.44 | 10.58 | 5093200 |
| 2002-05-13 | 10.53 | 10.63 | 10.40 | 10.63 | 4856800 |
| 2002-05-14 | 10.73 | 10.74 | 10.54 | 10.64 | 4237200 |
| 2002-05-15 | 10.60 | 10.60 | 10.35 | 10.45 | 6834000 |
| 2002-05-16 | 10.50 | 10.55 | 10.25 | 10.25 | 4031200 |
| 2002-05-17 | 10.28 | 10.31 | 10.05 | 10.12 | 6755600 |
| 2002-05-20 | 10.00 | 10.20 | 10.00 | 10.15 | 3786000 |
| 2002-05-21 | 10.11 | 10.49 | 10.11 | 10.31 | 5270000 |
| 2002-05-22 | 10.30 | 10.50 | 10.28 | 10.50 | 5088400 |
| 2002-05-23 | 10.50 | 10.56 | 10.33 | 10.44 | 4648800 |
| 2002-05-24 | 10.43 | 10.44 | 10.26 | 10.26 | 2160400 |
| 2002-05-28 | 10.14 | 10.23 | 9.93 | 9.94 | 8268000 |
| 2002-05-29 | 9.76 | 9.95 | 9.52 | 9.61 | 12351600 |
| 2002-05-30 | 9.60 | 9.87 | 9.58 | 9.82 | 7282400 |
| 2002-05-31 | 9.83 | 9.98 | 9.81 | 9.88 | 4572800 |
| 2002-06-03 | 9.86 | 9.88 | 9.53 | 9.54 | 4520800 |
| 2002-06-04 | 9.50 | 9.65 | 9.49 | 9.64 | 3200400 |
| 2002-06-05 | 9.53 | 9.61 | 9.45 | 9.51 | 5060800 |
| 2002-06-06 | 9.51 | 9.61 | 9.15 | 9.16 | 7680400 |
| 2002-06-07 | 9.06 | 9.30 | 9.05 | 9.25 | 5892000 |
| 2002-06-10 | 9.23 | 9.28 | 9.09 | 9.20 | 3641600 |
| 2002-06-11 | 9.20 | 9.28 | 8.98 | 9.05 | 8031200 |
| 2002-06-12 | 9.06 | 9.19 | 9.00 | 9.19 | 6135600 |
| 2002-06-13 | 9.24 | 9.42 | 9.20 | 9.35 | 9057200 |
| 2002-06-14 | 9.27 | 9.34 | 9.15 | 9.34 | 3922800 |
| 2002-06-17 | 9.38 | 9.77 | 9.38 | 9.69 | 4726800 |
| 2002-06-18 | 9.70 | 9.98 | 9.70 | 9.86 | 7706800 |
| 2002-06-19 | 9.86 | 10.00 | 9.76 | 9.77 | 2680800 |
| 2002-06-20 | 9.76 | 9.81 | 9.64 | 9.75 | 4980000 |
| 2002-06-21 | 9.63 | 9.74 | 9.53 | 9.61 | 6192000 |
| 2002-06-24 | 9.55 | 9.63 | 9.26 | 9.44 | 3993200 |
| 2002-06-25 | 9.47 | 9.74 | 9.43 | 9.53 | 4915200 |
| 2002-06-26 | 9.47 | 9.47 | 9.30 | 9.42 | 3585600 |
| 2002-06-27 | 9.44 | 9.45 | 9.14 | 9.19 | 5269200 |
| 2002-06-28 | 9.15 | 9.49 | 9.10 | 9.36 | 7929600 |
| 2002-07-01 | 9.48 | 9.55 | 9.38 | 9.50 | 4556000 |
| 2002-07-02 | 9.44 | 9.44 | 9.16 | 9.25 | 6055200 |
| 2002-07-03 | 9.25 | 9.27 | 8.88 | 9.02 | 6232800 |
| 2002-07-05 | 9.08 | 9.27 | 9.05 | 9.21 | 2522000 |
| 2002-07-08 | 9.20 | 9.20 | 8.98 | 9.00 | 3222000 |
| 2002-07-09 | 9.00 | 9.15 | 8.92 | 8.93 | 2248000 |
| 2002-07-10 | 9.02 | 9.05 | 8.72 | 8.79 | 3518000 |
| 2002-07-11 | 8.69 | 9.10 | 8.69 | 9.03 | 7768800 |
| 2002-07-12 | 9.03 | 9.03 | 8.78 | 8.98 | 9750000 |
| 2002-07-15 | 8.88 | 9.09 | 8.80 | 9.09 | 9066800 |
| 2002-07-16 | 9.05 | 9.16 | 8.90 | 9.08 | 4549200 |
| 2002-07-17 | 9.20 | 9.39 | 9.13 | 9.27 | 7359600 |
| 2002-07-18 | 9.33 | 9.40 | 8.91 | 8.93 | 3710400 |
| 2002-07-19 | 8.65 | 8.75 | 8.52 | 8.60 | 6312400 |
| 2002-07-22 | 8.50 | 8.75 | 7.94 | 7.94 | 7409200 |
| 2002-07-23 | 8.00 | 8.10 | 7.50 | 7.67 | 8828800 |
| 2002-07-24 | 7.52 | 8.00 | 7.34 | 7.94 | 8389600 |
| 2002-07-25 | 7.95 | 8.10 | 7.65 | 7.93 | 5135600 |
| 2002-07-26 | 7.94 | 8.31 | 7.78 | 8.25 | 4576800 |
| 2002-07-29 | 8.31 | 8.59 | 8.26 | 8.48 | 3473600 |
| 2002-07-30 | 8.44 | 8.65 | 8.21 | 8.48 | 4557600 |
| 2002-07-31 | 8.43 | 8.65 | 8.34 | 8.52 | 4852800 |
| 2002-08-01 | 8.45 | 8.51 | 8.15 | 8.15 | 3347600 |
| 2002-08-02 | 8.18 | 8.32 | 7.91 | 8.03 | 4563200 |
| 2002-08-05 | 7.98 | 8.14 | 7.73 | 7.73 | 3129600 |
| 2002-08-06 | 7.77 | 8.12 | 7.77 | 7.98 | 3395200 |
| 2002-08-07 | 8.11 | 8.21 | 7.88 | 8.08 | 3421200 |
| 2002-08-08 | 8.12 | 8.25 | 8.01 | 8.25 | 4079200 |
| 2002-08-09 | 8.16 | 8.47 | 8.04 | 8.40 | 2960800 |
| 2002-08-12 | 8.32 | 8.46 | 8.15 | 8.40 | 2325200 |
| 2002-08-13 | 8.40 | 8.50 | 8.28 | 8.33 | 2944400 |
| 2002-08-14 | 8.50 | 8.59 | 8.46 | 8.57 | 4300400 |
| 2002-08-15 | 8.64 | 8.75 | 8.61 | 8.71 | 2216400 |
| 2002-08-16 | 8.71 | 8.77 | 8.62 | 8.74 | 3905600 |
| 2002-08-19 | 8.84 | 8.85 | 8.45 | 8.70 | 3931600 |
| 2002-08-20 | 8.70 | 8.70 | 8.48 | 8.59 | 3158000 |
| 2002-08-21 | 8.59 | 8.90 | 8.50 | 8.79 | 3254800 |
| 2002-08-22 | 8.81 | 9.25 | 8.81 | 9.24 | 4493200 |
| 2002-08-23 | 9.24 | 9.24 | 8.88 | 8.89 | 2578000 |
| 2002-08-26 | 8.93 | 9.07 | 8.78 | 9.07 | 1914000 |
| 2002-08-27 | 9.22 | 9.22 | 8.87 | 8.95 | 3544800 |
| 2002-08-28 | 8.84 | 8.84 | 8.41 | 8.46 | 5230400 |
| 2002-08-29 | 8.38 | 8.38 | 7.96 | 8.13 | 10144000 |
| 2002-08-30 | 8.14 | 8.17 | 8.03 | 8.12 | 5767600 |
| 2002-09-03 | 7.99 | 8.03 | 7.75 | 7.80 | 4184000 |
| 2002-09-04 | 7.77 | 7.84 | 7.48 | 7.79 | 6808800 |
| 2002-09-05 | 7.79 | 8.04 | 7.70 | 7.85 | 5020000 |
| 2002-09-06 | 7.96 | 8.04 | 7.86 | 8.00 | 2720800 |
| 2002-09-09 | 7.96 | 8.00 | 7.82 | 7.82 | 2638000 |
| 2002-09-10 | 7.92 | 8.18 | 7.90 | 8.16 | 4084800 |
| 2002-09-11 | 8.31 | 8.31 | 8.04 | 8.06 | 1432400 |
| 2002-09-12 | 8.06 | 8.06 | 7.71 | 7.78 | 3837600 |
| 2002-09-13 | 7.75 | 7.80 | 7.68 | 7.71 | 2614000 |
| 2002-09-16 | 7.74 | 7.80 | 7.63 | 7.80 | 3361200 |
| 2002-09-17 | 7.74 | 7.76 | 7.53 | 7.57 | 2915600 |
| 2002-09-18 | 7.52 | 7.68 | 7.36 | 7.62 | 3822400 |
| 2002-09-19 | 7.50 | 7.55 | 7.33 | 7.33 | 2469600 |
| 2002-09-20 | 7.43 | 7.43 | 7.16 | 7.26 | 5122800 |
| 2002-09-23 | 7.27 | 7.31 | 7.05 | 7.15 | 3257200 |
| 2002-09-24 | 7.10 | 7.15 | 6.73 | 6.77 | 5317600 |
| 2002-09-25 | 6.77 | 7.10 | 6.76 | 7.07 | 5084800 |
| 2002-09-26 | 7.15 | 7.29 | 7.10 | 7.28 | 2239200 |
| 2002-09-27 | 7.28 | 7.28 | 6.89 | 7.00 | 3221200 |
| 2002-09-30 | 6.95 | 6.95 | 6.53 | 6.62 | 8288000 |
| 2002-10-01 | 6.70 | 6.72 | 6.53 | 6.71 | 5401600 |
| 2002-10-02 | 6.72 | 7.05 | 6.68 | 6.84 | 5457200 |
| 2002-10-03 | 6.84 | 6.93 | 6.35 | 6.35 | 8071600 |
| 2002-10-04 | 6.38 | 6.41 | 5.93 | 5.97 | 8053600 |
| 2002-10-07 | 5.97 | 6.12 | 5.93 | 5.99 | 4472400 |
| 2002-10-08 | 6.05 | 6.25 | 5.79 | 6.12 | 5631200 |
| 2002-10-09 | 6.08 | 6.12 | 5.87 | 5.87 | 4026800 |
| 2002-10-10 | 5.80 | 6.49 | 5.80 | 6.36 | 8142800 |
| 2002-10-11 | 6.53 | 6.81 | 6.53 | 6.65 | 4995600 |
| 2002-10-14 | 6.65 | 6.94 | 6.63 | 6.87 | 4332800 |
| 2002-10-15 | 7.31 | 7.43 | 7.07 | 7.27 | 6552400 |
| 2002-10-16 | 7.24 | 7.48 | 7.18 | 7.33 | 7065200 |
| 2002-10-17 | 7.56 | 8.06 | 7.56 | 7.97 | 7398400 |
| 2002-10-18 | 7.96 | 7.96 | 7.75 | 7.90 | 4731200 |
| 2002-10-21 | 7.85 | 7.95 | 7.77 | 7.82 | 5017200 |
| 2002-10-22 | 7.74 | 8.13 | 7.74 | 7.88 | 6200800 |
| 2002-10-23 | 7.85 | 8.06 | 7.76 | 8.06 | 5057200 |
| 2002-10-24 | 8.13 | 8.21 | 7.93 | 7.97 | 5728800 |
| 2002-10-25 | 7.99 | 8.00 | 7.73 | 7.84 | 5800800 |
| 2002-10-28 | 7.95 | 7.99 | 7.85 | 7.86 | 6526800 |
| 2002-10-29 | 7.86 | 7.86 | 7.56 | 7.64 | 5810800 |
| 2002-10-30 | 8.29 | 8.73 | 8.23 | 8.62 | 14638000 |
| 2002-10-31 | 8.69 | 9.00 | 8.58 | 8.80 | 8738800 |
| 2002-11-01 | 8.84 | 8.93 | 8.68 | 8.88 | 4686400 |
| 2002-11-04 | 8.94 | 9.05 | 8.75 | 8.75 | 6036400 |
| 2002-11-05 | 8.79 | 8.99 | 8.72 | 8.97 | 3646400 |
| 2002-11-06 | 9.03 | 9.18 | 8.95 | 9.04 | 4396000 |
| 2002-11-07 | 8.94 | 9.09 | 8.78 | 9.02 | 4801200 |
| 2002-11-08 | 8.99 | 9.00 | 8.71 | 8.82 | 6722400 |
| 2002-11-11 | 8.82 | 8.82 | 8.57 | 8.63 | 8038800 |
| 2002-11-12 | 8.63 | 8.71 | 8.18 | 8.24 | 10153200 |
| 2002-11-13 | 8.24 | 8.24 | 7.76 | 7.85 | 10676000 |
| 2002-11-14 | 8.00 | 8.13 | 7.99 | 8.00 | 12159200 |
| 2002-11-15 | 7.94 | 8.00 | 7.94 | 7.98 | 4628000 |
| 2002-11-18 | 8.00 | 8.08 | 7.98 | 8.00 | 5134400 |
| 2002-11-19 | 8.00 | 8.02 | 7.83 | 7.85 | 7657200 |
| 2002-11-20 | 7.85 | 8.12 | 7.85 | 8.04 | 5049200 |
| 2002-11-21 | 8.04 | 8.23 | 8.03 | 8.21 | 4731600 |
| 2002-11-22 | 8.15 | 8.20 | 8.09 | 8.15 | 4091600 |
| 2002-11-25 | 8.20 | 8.23 | 8.01 | 8.06 | 4327600 |
| 2002-11-26 | 8.04 | 8.05 | 7.85 | 7.98 | 2480000 |
| 2002-11-27 | 8.03 | 8.05 | 7.97 | 8.00 | 3791200 |
| 2002-11-29 | 8.00 | 8.04 | 7.99 | 7.99 | 1653600 |
| 2002-12-02 | 8.00 | 8.09 | 7.93 | 7.93 | 5259600 |
| 2002-12-03 | 7.93 | 8.12 | 7.93 | 8.12 | 9372400 |
| 2002-12-04 | 8.07 | 8.61 | 8.01 | 8.56 | 9150800 |
| 2002-12-05 | 8.86 | 8.95 | 8.73 | 8.83 | 9839600 |
| 2002-12-06 | 8.83 | 9.10 | 8.80 | 9.10 | 5184800 |
| 2002-12-09 | 9.16 | 9.20 | 8.85 | 8.88 | 6153600 |
| 2002-12-10 | 8.93 | 9.01 | 8.86 | 8.93 | 4210000 |
| 2002-12-11 | 8.93 | 8.93 | 8.38 | 8.48 | 8842000 |
| 2002-12-12 | 8.64 | 8.75 | 8.60 | 8.73 | 5475200 |
| 2002-12-13 | 8.73 | 8.82 | 8.56 | 8.79 | 4099600 |
| 2002-12-16 | 9.00 | 9.29 | 9.00 | 9.27 | 9084800 |
| 2002-12-17 | 9.27 | 9.64 | 9.27 | 9.39 | 8521200 |
| 2002-12-18 | 9.46 | 9.46 | 9.13 | 9.19 | 4838000 |
| 2002-12-19 | 9.20 | 9.30 | 9.13 | 9.20 | 4452000 |
| 2002-12-20 | 9.28 | 9.43 | 9.22 | 9.35 | 4022000 |
| 2002-12-23 | 9.35 | 9.37 | 9.21 | 9.27 | 2404000 |
| 2002-12-24 | 9.18 | 9.25 | 9.11 | 9.24 | 1032400 |
| 2002-12-26 | 9.28 | 9.32 | 9.19 | 9.23 | 1688800 |
| 2002-12-27 | 9.22 | 9.27 | 9.00 | 9.01 | 2025600 |
| 2002-12-30 | 9.09 | 9.25 | 9.09 | 9.18 | 2665600 |
| 2002-12-31 | 9.20 | 9.30 | 9.20 | 9.24 | 2590000 |
| 2003-01-02 | 9.26 | 9.55 | 9.26 | 9.53 | 2993200 |
| 2003-01-03 | 9.53 | 9.55 | 9.32 | 9.39 | 3020800 |
| 2003-01-06 | 9.34 | 9.58 | 9.34 | 9.38 | 3418400 |
| 2003-01-07 | 9.37 | 9.40 | 9.11 | 9.27 | 4688000 |
| 2003-01-08 | 9.13 | 9.14 | 8.84 | 8.88 | 4878800 |
| 2003-01-09 | 8.98 | 9.41 | 8.97 | 9.39 | 5108800 |
| 2003-01-10 | 9.39 | 9.43 | 9.30 | 9.39 | 3489600 |
| 2003-01-13 | 9.38 | 9.59 | 9.38 | 9.59 | 4871600 |
| 2003-01-14 | 9.59 | 9.63 | 9.48 | 9.58 | 3073600 |
| 2003-01-15 | 9.56 | 9.56 | 9.49 | 9.52 | 3556800 |
| 2003-01-16 | 9.57 | 9.72 | 9.50 | 9.50 | 4932400 |
| 2003-01-17 | 9.38 | 9.45 | 9.20 | 9.28 | 3353600 |
| 2003-01-21 | 9.28 | 9.28 | 9.01 | 9.01 | 2764000 |
| 2003-01-22 | 8.95 | 9.09 | 8.84 | 8.91 | 3982400 |
| 2003-01-23 | 8.98 | 9.10 | 8.94 | 9.07 | 4057600 |
| 2003-01-24 | 8.98 | 9.02 | 8.83 | 8.88 | 2777600 |
| 2003-01-27 | 8.82 | 8.83 | 8.35 | 8.44 | 5186000 |
| 2003-01-28 | 8.56 | 8.79 | 8.05 | 8.28 | 11230400 |
| 2003-01-29 | 8.40 | 8.81 | 8.29 | 8.73 | 5937600 |
| 2003-01-30 | 8.73 | 8.88 | 8.50 | 8.54 | 5905600 |
| 2003-01-31 | 8.38 | 8.60 | 8.29 | 8.60 | 4836000 |
| 2003-02-03 | 8.60 | 9.16 | 8.60 | 9.10 | 6870400 |
| 2003-02-04 | 9.06 | 9.41 | 9.00 | 9.29 | 6293600 |
| 2003-02-05 | 9.40 | 9.55 | 9.19 | 9.19 | 5843200 |
| 2003-02-06 | 9.13 | 9.49 | 9.09 | 9.48 | 8024400 |
| 2003-02-07 | 9.50 | 9.60 | 9.36 | 9.50 | 6782800 |
| 2003-02-10 | 9.48 | 9.50 | 9.20 | 9.42 | 5790800 |
| 2003-02-11 | 9.43 | 9.47 | 9.29 | 9.45 | 4735600 |
| 2003-02-12 | 9.45 | 9.45 | 9.11 | 9.19 | 4852000 |
| 2003-02-13 | 9.19 | 9.19 | 8.88 | 9.00 | 7183600 |
| 2003-02-14 | 9.00 | 9.11 | 8.91 | 8.93 | 4689600 |
| 2003-02-18 | 8.96 | 9.29 | 8.90 | 9.25 | 6404000 |
| 2003-02-19 | 9.21 | 9.28 | 9.02 | 9.20 | 4651600 |
| 2003-02-20 | 9.20 | 9.27 | 9.07 | 9.07 | 3176800 |
| 2003-02-21 | 9.08 | 9.47 | 9.08 | 9.38 | 7291200 |
| 2003-02-24 | 9.43 | 9.71 | 9.34 | 9.71 | 7154000 |
| 2003-02-25 | 9.71 | 9.91 | 9.39 | 9.56 | 6765200 |
| 2003-02-26 | 9.60 | 10.03 | 9.56 | 9.84 | 10657200 |
| 2003-02-27 | 9.88 | 9.94 | 9.67 | 9.75 | 6014800 |
| 2003-02-28 | 9.79 | 9.87 | 9.69 | 9.75 | 8149600 |
| 2003-03-03 | 9.79 | 9.89 | 9.75 | 9.85 | 3689200 |
| 2003-03-04 | 9.86 | 10.04 | 9.82 | 9.96 | 4878800 |
| 2003-03-05 | 9.92 | 10.20 | 9.91 | 10.18 | 10513600 |
| 2003-03-06 | 10.25 | 10.38 | 10.03 | 10.05 | 10238000 |
| 2003-03-07 | 10.05 | 10.18 | 9.98 | 10.12 | 4344400 |
| 2003-03-10 | 10.30 | 10.30 | 10.19 | 10.28 | 5886800 |
| 2003-03-11 | 10.38 | 10.48 | 10.07 | 10.08 | 9515600 |
| 2003-03-12 | 10.04 | 10.07 | 9.85 | 9.96 | 7460800 |
| 2003-03-13 | 10.00 | 10.00 | 9.73 | 9.89 | 6768400 |
| 2003-03-14 | 9.94 | 10.03 | 9.91 | 9.99 | 4057200 |
| 2003-03-17 | 9.90 | 10.24 | 9.90 | 10.23 | 5165200 |
| 2003-03-18 | 10.17 | 10.26 | 10.00 | 10.24 | 5332400 |
| 2003-03-19 | 10.29 | 10.34 | 10.08 | 10.19 | 3535200 |
| 2003-03-20 | 10.19 | 10.50 | 10.10 | 10.46 | 4382400 |
| 2003-03-21 | 10.46 | 10.56 | 10.36 | 10.46 | 5760800 |
| 2003-03-24 | 10.36 | 10.49 | 10.25 | 10.29 | 3226400 |
| 2003-03-25 | 10.31 | 10.54 | 10.28 | 10.36 | 4989200 |
| 2003-03-26 | 10.08 | 10.19 | 10.00 | 10.01 | 21069600 |
| 2003-03-27 | 10.05 | 10.15 | 9.98 | 10.15 | 6800000 |
| 2003-03-28 | 10.15 | 10.43 | 10.13 | 10.41 | 5741200 |
| 2003-03-31 | 10.59 | 10.60 | 10.34 | 10.35 | 5326000 |
| 2003-04-01 | 10.45 | 10.54 | 10.40 | 10.47 | 3957200 |
| 2003-04-02 | 10.47 | 10.47 | 10.19 | 10.23 | 6034000 |
| 2003-04-03 | 10.24 | 10.24 | 10.00 | 10.09 | 10336400 |
| 2003-04-04 | 10.09 | 10.16 | 10.00 | 10.06 | 7288000 |
| 2003-04-07 | 10.06 | 10.09 | 9.80 | 9.84 | 6724000 |
| 2003-04-08 | 9.57 | 9.63 | 9.23 | 9.25 | 14192400 |
| 2003-04-09 | 9.37 | 9.46 | 9.30 | 9.43 | 10265600 |
| 2003-04-10 | 9.46 | 9.51 | 9.29 | 9.30 | 6362000 |
| 2003-04-11 | 9.30 | 9.43 | 9.23 | 9.25 | 5044800 |
| 2003-04-14 | 9.30 | 9.38 | 9.26 | 9.33 | 3297600 |
| 2003-04-15 | 9.35 | 9.35 | 9.14 | 9.28 | 7766800 |
| 2003-04-16 | 9.30 | 9.45 | 9.26 | 9.38 | 10827600 |
| 2003-04-17 | 9.38 | 9.51 | 9.28 | 9.46 | 6664000 |
| 2003-04-21 | 9.58 | 9.71 | 9.48 | 9.63 | 5876000 |
| 2003-04-22 | 9.60 | 9.61 | 9.35 | 9.54 | 7242400 |
| 2003-04-23 | 9.61 | 9.64 | 9.38 | 9.45 | 5058000 |
| 2003-04-24 | 9.44 | 9.52 | 9.40 | 9.42 | 3645600 |
| 2003-04-25 | 9.41 | 9.46 | 9.23 | 9.38 | 3927600 |
| 2003-04-28 | 9.35 | 9.40 | 9.30 | 9.36 | 4966400 |
| 2003-04-29 | 9.31 | 9.36 | 9.09 | 9.10 | 5584400 |
| 2003-04-30 | 9.15 | 9.29 | 9.09 | 9.19 | 7924800 |
| 2003-05-01 | 9.18 | 9.19 | 8.96 | 9.10 | 4302800 |
| 2003-05-02 | 9.11 | 9.24 | 9.05 | 9.05 | 4566400 |
| 2003-05-05 | 9.09 | 9.12 | 8.96 | 9.01 | 5244400 |
| 2003-05-06 | 8.90 | 9.05 | 8.90 | 8.97 | 5119600 |
| 2003-05-07 | 8.95 | 9.13 | 8.88 | 9.07 | 4396400 |
| 2003-05-08 | 9.05 | 9.06 | 8.87 | 8.89 | 5077200 |
| 2003-05-09 | 8.91 | 8.95 | 8.79 | 8.90 | 3792400 |
| 2003-05-12 | 8.97 | 9.30 | 8.96 | 9.22 | 8474400 |
| 2003-05-13 | 9.22 | 9.47 | 9.21 | 9.41 | 6748000 |
| 2003-05-14 | 9.60 | 9.70 | 9.57 | 9.62 | 8240000 |
| 2003-05-15 | 9.69 | 9.79 | 9.55 | 9.62 | 6350400 |
| 2003-05-16 | 9.62 | 9.75 | 9.60 | 9.66 | 5328800 |
| 2003-05-19 | 9.60 | 9.66 | 9.41 | 9.49 | 4751600 |
| 2003-05-20 | 9.54 | 9.56 | 9.40 | 9.49 | 4346800 |
| 2003-05-21 | 9.47 | 9.70 | 9.43 | 9.68 | 4208000 |
| 2003-05-22 | 9.65 | 9.65 | 9.43 | 9.47 | 5077200 |
| 2003-05-23 | 9.46 | 9.55 | 9.38 | 9.45 | 3578400 |
| 2003-05-27 | 9.47 | 9.57 | 9.44 | 9.52 | 4630800 |
| 2003-05-28 | 9.52 | 9.53 | 9.24 | 9.29 | 4556000 |
| 2003-05-29 | 9.25 | 9.39 | 9.13 | 9.17 | 6297200 |
| 2003-05-30 | 9.28 | 9.48 | 9.25 | 9.38 | 9138800 |
| 2003-06-02 | 9.26 | 9.33 | 9.13 | 9.31 | 7514000 |
| 2003-06-03 | 9.36 | 9.36 | 9.18 | 9.23 | 4682400 |
| 2003-06-04 | 9.23 | 9.35 | 9.21 | 9.31 | 5077200 |
| 2003-06-05 | 9.33 | 9.47 | 9.25 | 9.38 | 5167600 |
| 2003-06-06 | 9.40 | 9.41 | 9.19 | 9.24 | 4283600 |
| 2003-06-09 | 9.19 | 9.34 | 9.15 | 9.18 | 3434000 |
| 2003-06-10 | 9.20 | 9.33 | 9.20 | 9.31 | 4024800 |
| 2003-06-11 | 9.33 | 9.58 | 9.29 | 9.58 | 7196400 |
| 2003-06-12 | 9.64 | 9.68 | 9.39 | 9.53 | 4522400 |
| 2003-06-13 | 9.53 | 9.54 | 9.23 | 9.32 | 3958400 |
| 2003-06-16 | 9.39 | 9.50 | 9.29 | 9.50 | 4403200 |
| 2003-06-17 | 9.50 | 9.52 | 9.38 | 9.52 | 5014800 |
| 2003-06-18 | 9.52 | 9.53 | 9.34 | 9.40 | 3380800 |
| 2003-06-19 | 9.40 | 9.52 | 9.32 | 9.40 | 4396000 |
| 2003-06-20 | 9.40 | 9.42 | 9.10 | 9.35 | 10112400 |
| 2003-06-23 | 9.43 | 9.52 | 9.40 | 9.51 | 5416400 |
| 2003-06-24 | 9.46 | 9.46 | 9.27 | 9.28 | 6286800 |
| 2003-06-25 | 9.30 | 9.39 | 9.25 | 9.25 | 4548400 |
| 2003-06-26 | 9.25 | 9.31 | 9.13 | 9.14 | 5314800 |
| 2003-06-27 | 9.13 | 9.23 | 9.13 | 9.16 | 3650800 |
| 2003-06-30 | 9.18 | 9.20 | 9.01 | 9.08 | 4695600 |
| 2003-07-01 | 9.00 | 9.12 | 8.92 | 9.04 | 4971600 |
| 2003-07-02 | 9.04 | 9.25 | 8.97 | 9.20 | 6116000 |
| 2003-07-03 | 9.20 | 9.25 | 9.13 | 9.21 | 4042800 |
| 2003-07-07 | 9.22 | 9.25 | 9.03 | 9.05 | 5496400 |
| 2003-07-08 | 9.05 | 9.22 | 9.02 | 9.17 | 3740400 |
| 2003-07-09 | 9.20 | 9.54 | 9.20 | 9.43 | 8388000 |
| 2003-07-10 | 9.40 | 9.50 | 9.26 | 9.32 | 3756000 |
| 2003-07-11 | 9.34 | 9.45 | 9.28 | 9.40 | 2533200 |
| 2003-07-14 | 9.46 | 9.46 | 9.24 | 9.24 | 3730400 |
| 2003-07-15 | 9.30 | 9.56 | 9.26 | 9.50 | 5307200 |
| 2003-07-16 | 9.50 | 9.52 | 9.26 | 9.27 | 5647600 |
| 2003-07-17 | 9.25 | 9.32 | 9.18 | 9.20 | 2586000 |
| 2003-07-18 | 9.26 | 9.33 | 9.11 | 9.29 | 3526000 |
| 2003-07-21 | 9.26 | 9.29 | 9.10 | 9.15 | 2951200 |
| 2003-07-22 | 9.20 | 9.27 | 9.15 | 9.25 | 7400000 |
| 2003-07-23 | 9.21 | 9.36 | 9.11 | 9.16 | 4295200 |
| 2003-07-24 | 9.21 | 9.25 | 9.04 | 9.05 | 4232800 |
| 2003-07-25 | 9.05 | 9.11 | 8.96 | 9.06 | 3632400 |
| 2003-07-28 | 9.05 | 9.09 | 8.97 | 9.04 | 2100800 |
| 2003-07-29 | 9.08 | 9.16 | 9.00 | 9.06 | 3703600 |
| 2003-07-30 | 9.11 | 9.25 | 9.02 | 9.15 | 3653600 |
| 2003-07-31 | 9.16 | 9.18 | 9.06 | 9.10 | 2542400 |
| 2003-08-01 | 9.06 | 9.13 | 9.01 | 9.03 | 3166400 |
| 2003-08-04 | 9.00 | 9.00 | 8.80 | 8.88 | 3639200 |
| 2003-08-05 | 8.88 | 9.00 | 8.86 | 8.89 | 2209600 |
| 2003-08-06 | 8.93 | 9.06 | 8.92 | 9.06 | 3372800 |
| 2003-08-07 | 9.13 | 9.45 | 9.08 | 9.45 | 6954400 |
| 2003-08-08 | 9.46 | 9.58 | 9.37 | 9.56 | 4360400 |
| 2003-08-11 | 9.49 | 9.64 | 9.45 | 9.55 | 2843600 |
| 2003-08-12 | 9.61 | 9.79 | 9.56 | 9.79 | 3305200 |
| 2003-08-13 | 9.79 | 9.96 | 9.75 | 9.89 | 5505600 |
| 2003-08-14 | 9.95 | 9.96 | 9.84 | 9.86 | 3100000 |
| 2003-08-15 | 10.00 | 10.02 | 9.90 | 9.95 | 3000800 |
| 2003-08-18 | 10.00 | 10.00 | 9.80 | 9.90 | 3882000 |
| 2003-08-19 | 9.84 | 10.03 | 9.70 | 10.02 | 6470000 |
| 2003-08-20 | 10.02 | 10.02 | 9.76 | 9.84 | 5482400 |
| 2003-08-21 | 9.83 | 9.99 | 9.76 | 9.97 | 3768000 |
| 2003-08-22 | 10.02 | 10.03 | 9.83 | 9.87 | 3029600 |
| 2003-08-25 | 9.89 | 9.95 | 9.75 | 9.77 | 3716000 |
| 2003-08-26 | 9.67 | 9.67 | 9.55 | 9.61 | 5420400 |
| 2003-08-27 | 9.60 | 9.68 | 9.54 | 9.65 | 6212400 |
| 2003-08-28 | 9.68 | 9.81 | 9.66 | 9.81 | 4995200 |
| 2003-08-29 | 9.73 | 9.88 | 9.73 | 9.85 | 3796400 |
| 2003-09-02 | 9.85 | 9.86 | 9.76 | 9.83 | 4938800 |
| 2003-09-03 | 9.63 | 9.71 | 9.43 | 9.56 | 9135200 |
| 2003-09-04 | 9.60 | 9.64 | 9.40 | 9.44 | 7728000 |
| 2003-09-05 | 9.49 | 9.51 | 9.39 | 9.51 | 3933600 |
| 2003-09-08 | 9.52 | 9.66 | 9.52 | 9.65 | 2920800 |
| 2003-09-09 | 9.64 | 9.65 | 9.54 | 9.57 | 4235200 |
| 2003-09-10 | 9.59 | 9.66 | 9.54 | 9.57 | 6017200 |
| 2003-09-11 | 9.58 | 9.58 | 9.49 | 9.55 | 3720400 |
| 2003-09-12 | 9.51 | 9.55 | 9.48 | 9.53 | 1950000 |
| 2003-09-15 | 9.54 | 9.55 | 9.49 | 9.51 | 2780400 |
| 2003-09-16 | 9.54 | 9.56 | 9.47 | 9.52 | 2650000 |
| 2003-09-17 | 9.55 | 9.58 | 9.46 | 9.47 | 2887600 |
| 2003-09-18 | 9.48 | 9.49 | 9.38 | 9.43 | 5497600 |
| 2003-09-19 | 9.39 | 9.43 | 9.33 | 9.34 | 4760800 |
| 2003-09-22 | 9.34 | 9.48 | 9.34 | 9.44 | 3476800 |
| 2003-09-23 | 9.45 | 9.56 | 9.43 | 9.44 | 2708000 |
| 2003-09-24 | 9.53 | 9.57 | 9.42 | 9.43 | 4235200 |
| 2003-09-25 | 9.43 | 9.46 | 9.27 | 9.29 | 2567200 |
| 2003-09-26 | 9.26 | 9.28 | 9.17 | 9.24 | 3284000 |
| 2003-09-29 | 9.28 | 9.31 | 9.20 | 9.28 | 2381200 |
| 2003-09-30 | 9.26 | 9.61 | 9.23 | 9.57 | 8304400 |
| 2003-10-01 | 9.53 | 9.55 | 9.43 | 9.45 | 6502800 |
| 2003-10-02 | 9.50 | 9.60 | 9.46 | 9.60 | 4322400 |
| 2003-10-03 | 9.70 | 9.79 | 9.63 | 9.74 | 4043200 |
| 2003-10-06 | 9.70 | 9.75 | 9.63 | 9.75 | 2439200 |
| 2003-10-07 | 9.75 | 9.79 | 9.65 | 9.75 | 3313600 |
| 2003-10-08 | 9.76 | 9.85 | 9.73 | 9.80 | 3654800 |
| 2003-10-09 | 9.86 | 9.93 | 9.79 | 9.87 | 4560800 |
| 2003-10-10 | 9.91 | 9.95 | 9.86 | 9.91 | 2275200 |
| 2003-10-13 | 9.94 | 9.98 | 9.93 | 9.97 | 2587200 |
| 2003-10-14 | 10.00 | 10.00 | 9.88 | 9.94 | 2480400 |
| 2003-10-15 | 9.95 | 10.00 | 9.91 | 9.94 | 3065200 |
| 2003-10-16 | 9.96 | 10.00 | 9.93 | 9.99 | 2796400 |
| 2003-10-17 | 10.00 | 10.05 | 9.93 | 9.95 | 2806400 |
| 2003-10-20 | 9.88 | 9.99 | 9.83 | 9.95 | 2073600 |
| 2003-10-21 | 9.98 | 10.00 | 9.85 | 9.86 | 2670000 |
| 2003-10-22 | 9.80 | 9.83 | 9.71 | 9.73 | 3051600 |
| 2003-10-23 | 9.73 | 9.98 | 9.70 | 9.96 | 3951600 |
| 2003-10-24 | 9.98 | 9.98 | 9.82 | 9.85 | 2377600 |
| 2003-10-27 | 9.90 | 10.04 | 9.82 | 10.01 | 4800800 |
| 2003-10-28 | 9.75 | 9.88 | 9.60 | 9.81 | 9376400 |
| 2003-10-29 | 9.81 | 9.91 | 9.74 | 9.88 | 11724400 |
| 2003-10-30 | 9.94 | 10.35 | 9.94 | 10.35 | 12980400 |
| 2003-10-31 | 10.34 | 10.76 | 10.05 | 10.68 | 11030400 |
| 2003-11-03 | 10.68 | 10.77 | 10.60 | 10.63 | 5399600 |
| 2003-11-04 | 10.63 | 10.78 | 10.63 | 10.76 | 3976400 |
| 2003-11-05 | 10.73 | 10.79 | 10.68 | 10.79 | 2897200 |
| 2003-11-06 | 10.78 | 10.83 | 10.63 | 10.83 | 3081600 |
| 2003-11-07 | 10.79 | 11.00 | 10.73 | 11.00 | 4250400 |
| 2003-11-10 | 10.90 | 10.90 | 10.74 | 10.85 | 3843200 |
| 2003-11-11 | 10.85 | 10.85 | 10.58 | 10.62 | 4133600 |
| 2003-11-12 | 10.60 | 10.81 | 10.60 | 10.81 | 1979200 |
| 2003-11-13 | 10.71 | 10.94 | 10.71 | 10.93 | 3285600 |
| 2003-11-14 | 10.95 | 11.11 | 10.87 | 11.10 | 4867200 |
| 2003-11-17 | 11.05 | 11.05 | 10.82 | 10.85 | 2721600 |
| 2003-11-18 | 10.85 | 10.89 | 10.78 | 10.84 | 3766800 |
| 2003-11-19 | 10.79 | 10.80 | 10.62 | 10.71 | 5431600 |
| 2003-11-20 | 10.68 | 10.75 | 10.64 | 10.69 | 3399600 |
| 2003-11-21 | 10.79 | 10.79 | 10.69 | 10.75 | 3288000 |
| 2003-11-24 | 10.73 | 10.74 | 10.62 | 10.73 | 3444400 |
| 2003-11-25 | 10.73 | 10.82 | 10.68 | 10.81 | 4410400 |
| 2003-11-26 | 10.81 | 10.93 | 10.78 | 10.90 | 2719200 |
| 2003-11-28 | 10.85 | 10.85 | 10.73 | 10.78 | 2080400 |
| 2003-12-01 | 10.78 | 10.97 | 10.77 | 10.97 | 3586000 |
| 2003-12-02 | 10.97 | 11.02 | 10.82 | 10.86 | 4979600 |
| 2003-12-03 | 10.90 | 11.09 | 10.88 | 10.96 | 5048800 |
| 2003-12-04 | 10.99 | 11.20 | 10.89 | 11.19 | 4124800 |
| 2003-12-05 | 11.19 | 11.27 | 11.17 | 11.26 | 4082000 |
| 2003-12-08 | 11.26 | 11.37 | 11.16 | 11.35 | 4101200 |
| 2003-12-09 | 11.40 | 11.41 | 11.24 | 11.29 | 4857200 |
| 2003-12-10 | 11.24 | 11.25 | 10.93 | 10.94 | 4775600 |
| 2003-12-11 | 10.94 | 11.04 | 10.75 | 11.01 | 5814800 |
| 2003-12-12 | 11.01 | 11.32 | 11.00 | 11.28 | 6044800 |
| 2003-12-15 | 11.29 | 11.29 | 11.09 | 11.12 | 2829200 |
| 2003-12-16 | 11.12 | 11.14 | 11.00 | 11.03 | 3742000 |
| 2003-12-17 | 11.03 | 11.29 | 10.97 | 11.25 | 5035200 |
| 2003-12-18 | 11.30 | 11.73 | 11.29 | 11.64 | 8634800 |
| 2003-12-19 | 11.73 | 11.74 | 11.56 | 11.70 | 6444400 |
| 2003-12-22 | 11.70 | 11.70 | 11.53 | 11.55 | 5037200 |
| 2003-12-23 | 11.55 | 11.55 | 11.37 | 11.47 | 4460000 |
| 2003-12-24 | 11.47 | 11.50 | 11.41 | 11.47 | 1563600 |
| 2003-12-26 | 11.48 | 11.55 | 11.45 | 11.50 | 668400 |
| 2003-12-29 | 11.50 | 11.66 | 11.48 | 11.64 | 2839200 |
| 2003-12-30 | 11.63 | 11.77 | 11.58 | 11.69 | 3465200 |
| 2003-12-31 | 11.65 | 11.65 | 11.41 | 11.59 | 5259600 |
| 2004-01-02 | 11.63 | 11.68 | 11.43 | 11.51 | 5578800 |
| 2004-01-05 | 11.55 | 11.80 | 11.51 | 11.75 | 7533200 |
| 2004-01-06 | 11.75 | 11.85 | 11.69 | 11.85 | 6314800 |
| 2004-01-07 | 11.85 | 11.85 | 11.68 | 11.72 | 8642000 |
| 2004-01-08 | 11.72 | 11.72 | 11.44 | 11.61 | 7017600 |
| 2004-01-09 | 11.60 | 11.79 | 11.46 | 11.65 | 5950000 |
| 2004-01-12 | 11.66 | 11.90 | 11.60 | 11.88 | 6154000 |
| 2004-01-13 | 12.01 | 12.69 | 12.01 | 12.55 | 12954400 |
| 2004-01-14 | 12.25 | 12.62 | 12.00 | 12.53 | 11532800 |
| 2004-01-15 | 12.50 | 12.60 | 12.33 | 12.37 | 6413600 |
| 2004-01-16 | 12.37 | 12.58 | 12.36 | 12.57 | 3641600 |
| 2004-01-20 | 12.57 | 13.06 | 12.57 | 13.03 | 4122800 |
| 2004-01-21 | 13.10 | 13.25 | 12.89 | 13.06 | 4445200 |
| 2004-01-22 | 12.94 | 13.06 | 12.89 | 13.01 | 3868000 |
| 2004-01-23 | 13.01 | 13.39 | 13.01 | 13.12 | 5143600 |
| 2004-01-26 | 13.11 | 13.41 | 12.94 | 13.36 | 4451200 |
| 2004-01-27 | 13.52 | 13.62 | 13.31 | 13.48 | 7394400 |
| 2004-01-28 | 13.56 | 13.75 | 13.44 | 13.59 | 6197600 |
| 2004-01-29 | 13.60 | 13.64 | 13.20 | 13.40 | 5213200 |
| 2004-01-30 | 13.09 | 13.27 | 13.00 | 13.23 | 5047600 |
| 2004-02-02 | 13.19 | 13.58 | 13.10 | 13.43 | 4631600 |
| 2004-02-03 | 13.29 | 13.53 | 13.20 | 13.40 | 3958800 |
| 2004-02-04 | 13.38 | 13.45 | 13.19 | 13.24 | 4379200 |
| 2004-02-05 | 13.35 | 13.71 | 13.26 | 13.34 | 7868400 |
| 2004-02-06 | 13.30 | 13.33 | 13.13 | 13.20 | 16427200 |
| 2004-02-09 | 13.22 | 13.43 | 13.20 | 13.40 | 6847200 |
| 2004-02-10 | 13.39 | 13.64 | 13.35 | 13.57 | 4710400 |
| 2004-02-11 | 13.60 | 13.95 | 13.56 | 13.85 | 6849600 |
| 2004-02-12 | 13.83 | 14.03 | 13.76 | 13.93 | 5061200 |
| 2004-02-13 | 13.98 | 14.02 | 13.71 | 13.92 | 4633200 |
| 2004-02-17 | 13.99 | 14.30 | 13.95 | 14.23 | 4490800 |
| 2004-02-18 | 14.23 | 14.25 | 14.00 | 14.07 | 2881200 |
| 2004-02-19 | 14.07 | 14.25 | 14.01 | 14.01 | 2615200 |
| 2004-02-20 | 13.99 | 14.00 | 13.84 | 13.93 | 3162400 |
| 2004-02-23 | 13.91 | 14.03 | 13.79 | 13.95 | 2555200 |
| 2004-02-24 | 13.89 | 14.04 | 13.74 | 14.01 | 3665200 |
| 2004-02-25 | 13.98 | 14.45 | 13.91 | 14.44 | 6697200 |
| 2004-02-26 | 14.38 | 14.78 | 14.33 | 14.76 | 6151600 |
| 2004-02-27 | 14.75 | 15.03 | 14.69 | 15.00 | 6063200 |
| 2004-03-01 | 15.01 | 15.19 | 14.94 | 15.17 | 4777600 |
| 2004-03-02 | 15.16 | 15.19 | 14.73 | 14.73 | 5756400 |
| 2004-03-03 | 14.64 | 14.87 | 14.34 | 14.82 | 6700400 |
| 2004-03-04 | 14.82 | 14.83 | 14.65 | 14.83 | 3457200 |
| 2004-03-05 | 14.83 | 15.06 | 14.81 | 15.06 | 4063200 |
| 2004-03-08 | 15.06 | 15.38 | 15.06 | 15.20 | 4892400 |
| 2004-03-09 | 15.20 | 15.23 | 14.95 | 14.95 | 5449200 |
| 2004-03-10 | 14.98 | 15.11 | 14.74 | 14.75 | 8184000 |
| 2004-03-11 | 14.68 | 14.71 | 14.42 | 14.44 | 5766400 |
| 2004-03-12 | 14.50 | 14.57 | 14.18 | 14.50 | 5438400 |
| 2004-03-15 | 14.50 | 14.50 | 14.13 | 14.19 | 8451600 |
| 2004-03-16 | 14.15 | 14.25 | 13.88 | 13.97 | 8051200 |
| 2004-03-17 | 14.03 | 14.28 | 14.00 | 14.24 | 7303200 |
| 2004-03-18 | 14.36 | 14.62 | 14.33 | 14.60 | 8156400 |
| 2004-03-19 | 14.63 | 14.93 | 14.52 | 14.54 | 4942400 |
| 2004-03-22 | 14.54 | 14.59 | 14.45 | 14.50 | 6830000 |
| 2004-03-23 | 14.57 | 14.70 | 14.53 | 14.56 | 6860400 |
| 2004-03-24 | 14.56 | 14.65 | 14.25 | 14.28 | 5915600 |
| 2004-03-25 | 14.31 | 14.33 | 14.07 | 14.14 | 5817600 |
| 2004-03-26 | 14.25 | 14.45 | 14.21 | 14.31 | 5291600 |
| 2004-03-29 | 14.38 | 14.71 | 14.37 | 14.65 | 3672000 |
| 2004-03-30 | 14.65 | 14.73 | 14.50 | 14.70 | 6796400 |
| 2004-03-31 | 14.96 | 15.00 | 14.75 | 14.99 | 6880400 |
| 2004-04-01 | 15.10 | 15.10 | 14.41 | 14.48 | 13025600 |
| 2004-04-02 | 14.48 | 14.48 | 13.97 | 14.08 | 13457200 |
| 2004-04-05 | 14.13 | 14.43 | 14.13 | 14.36 | 7363200 |
| 2004-04-06 | 14.44 | 14.47 | 14.17 | 14.25 | 5800000 |
| 2004-04-07 | 14.28 | 14.36 | 14.06 | 14.30 | 8368400 |
| 2004-04-08 | 14.50 | 14.56 | 14.32 | 14.45 | 5369600 |
| 2004-04-12 | 14.51 | 15.14 | 14.51 | 15.06 | 7874000 |
| 2004-04-13 | 15.27 | 15.56 | 14.96 | 14.97 | 9416800 |
| 2004-04-14 | 14.88 | 15.00 | 14.52 | 14.63 | 6230000 |
| 2004-04-15 | 14.70 | 14.82 | 14.52 | 14.65 | 8572800 |
| 2004-04-16 | 14.69 | 14.75 | 14.52 | 14.58 | 6526400 |
| 2004-04-19 | 14.69 | 14.81 | 14.62 | 14.68 | 7630000 |
| 2004-04-20 | 14.94 | 15.44 | 14.91 | 14.93 | 19276800 |
| 2004-04-21 | 15.06 | 15.06 | 14.58 | 14.91 | 6190000 |
| 2004-04-22 | 14.91 | 15.56 | 14.88 | 15.49 | 7314800 |
| 2004-04-23 | 15.47 | 15.47 | 15.10 | 15.24 | 6365200 |
| 2004-04-26 | 15.30 | 15.73 | 15.29 | 15.56 | 5722800 |
| 2004-04-27 | 15.59 | 15.91 | 15.50 | 15.64 | 5382000 |
| 2004-04-28 | 15.75 | 16.24 | 15.67 | 16.11 | 77440000 |
| 2004-04-29 | 16.18 | 16.31 | 15.76 | 15.92 | 13379200 |
| 2004-04-30 | 15.98 | 16.21 | 15.88 | 15.94 | 7007200 |
| 2004-05-03 | 15.94 | 16.25 | 15.79 | 16.24 | 9781200 |
| 2004-05-04 | 16.25 | 16.52 | 16.20 | 16.42 | 8159600 |
| 2004-05-05 | 16.43 | 16.60 | 16.23 | 16.50 | 8358400 |
| 2004-05-06 | 16.55 | 16.60 | 16.18 | 16.29 | 6474000 |
| 2004-05-07 | 16.29 | 16.35 | 16.04 | 16.11 | 6521200 |
| 2004-05-10 | 15.89 | 15.89 | 15.52 | 15.65 | 8010000 |
| 2004-05-11 | 15.65 | 16.12 | 15.65 | 16.10 | 6553600 |
| 2004-05-12 | 16.21 | 16.31 | 15.91 | 16.25 | 6003200 |
| 2004-05-13 | 16.21 | 16.34 | 16.06 | 16.19 | 4287600 |
| 2004-05-14 | 16.19 | 16.56 | 16.13 | 16.49 | 6031600 |
| 2004-05-17 | 16.59 | 16.80 | 16.41 | 16.43 | 6128000 |
| 2004-05-18 | 16.43 | 16.43 | 15.85 | 15.91 | 8707200 |
| 2004-05-19 | 15.99 | 16.11 | 15.82 | 15.91 | 8806400 |
| 2004-05-20 | 15.92 | 15.99 | 15.69 | 15.69 | 4897200 |
| 2004-05-21 | 15.81 | 15.99 | 15.76 | 15.89 | 6255600 |
| 2004-05-24 | 16.00 | 16.26 | 15.84 | 16.25 | 10402800 |
| 2004-05-25 | 16.26 | 16.43 | 16.21 | 16.37 | 10508400 |
| 2004-05-26 | 16.50 | 16.60 | 16.33 | 16.51 | 8691200 |
| 2004-05-27 | 16.56 | 16.58 | 16.18 | 16.25 | 9126400 |
| 2004-05-28 | 16.25 | 16.54 | 16.23 | 16.53 | 5452400 |
| 2004-06-01 | 16.65 | 17.18 | 16.60 | 17.16 | 9502800 |
| 2004-06-02 | 17.19 | 17.24 | 16.74 | 16.75 | 7348400 |
| 2004-06-03 | 16.79 | 16.98 | 16.53 | 16.56 | 9612800 |
| 2004-06-04 | 16.62 | 16.62 | 16.06 | 16.24 | 12017600 |
| 2004-06-07 | 16.28 | 16.75 | 16.14 | 16.74 | 7367200 |
| 2004-06-08 | 16.74 | 16.98 | 16.14 | 16.16 | 11510800 |
| 2004-06-09 | 16.19 | 16.63 | 15.96 | 16.55 | 17447600 |
| 2004-06-10 | 16.59 | 16.63 | 16.30 | 16.39 | 8229600 |
| 2004-06-14 | 16.40 | 16.54 | 16.24 | 16.33 | 6517600 |
| 2004-06-15 | 16.49 | 16.86 | 16.49 | 16.76 | 7770000 |
| 2004-06-16 | 16.87 | 17.22 | 16.84 | 17.03 | 7709200 |
| 2004-06-17 | 17.05 | 17.40 | 16.95 | 17.38 | 8166000 |
| 2004-06-18 | 17.36 | 17.57 | 17.33 | 17.54 | 8550000 |
| 2004-06-21 | 17.91 | 17.98 | 17.53 | 17.55 | 11180800 |
| 2004-06-22 | 17.55 | 17.88 | 17.55 | 17.86 | 7515600 |
| 2004-06-23 | 17.88 | 18.59 | 17.88 | 18.57 | 12042800 |
| 2004-06-24 | 18.56 | 18.73 | 18.38 | 18.38 | 6613200 |
| 2004-06-25 | 18.28 | 18.53 | 18.21 | 18.29 | 4579200 |
| 2004-06-28 | 18.38 | 18.41 | 17.85 | 17.95 | 7584400 |
| 2004-06-29 | 17.92 | 18.14 | 17.90 | 18.04 | 5732800 |
| 2004-06-30 | 18.16 | 18.51 | 18.10 | 18.44 | 5592000 |
| 2004-07-01 | 18.46 | 18.72 | 18.39 | 18.70 | 5853600 |
| 2004-07-02 | 18.69 | 18.90 | 18.57 | 18.79 | 4245600 |
| 2004-07-06 | 18.95 | 19.25 | 18.90 | 18.94 | 6802800 |
| 2004-07-07 | 18.94 | 19.40 | 18.80 | 19.40 | 6654000 |
| 2004-07-08 | 19.40 | 19.53 | 18.98 | 19.00 | 9197200 |
| 2004-07-09 | 19.05 | 19.22 | 19.04 | 19.06 | 4894000 |
| 2004-07-12 | 19.18 | 19.28 | 18.83 | 18.96 | 6618800 |
| 2004-07-13 | 18.96 | 19.10 | 18.85 | 19.03 | 4604800 |
| 2004-07-14 | 18.97 | 19.37 | 18.94 | 19.18 | 8375600 |
| 2004-07-15 | 19.23 | 19.24 | 18.94 | 19.12 | 7913600 |
| 2004-07-16 | 19.56 | 19.71 | 19.47 | 19.59 | 10895600 |
| 2004-07-19 | 19.60 | 19.64 | 19.35 | 19.43 | 6689200 |
| 2004-07-20 | 19.48 | 19.49 | 19.22 | 19.30 | 5934400 |
| 2004-07-21 | 19.33 | 19.39 | 18.42 | 18.53 | 10707600 |
| 2004-07-22 | 18.55 | 18.68 | 18.13 | 18.34 | 8796800 |
| 2004-07-23 | 18.34 | 18.47 | 18.20 | 18.45 | 5381600 |
| 2004-07-26 | 18.51 | 18.52 | 17.96 | 18.09 | 6592400 |
| 2004-07-27 | 18.00 | 18.40 | 17.69 | 18.32 | 10708800 |
| 2004-07-28 | 18.41 | 18.55 | 18.16 | 18.39 | 10202000 |
| 2004-07-29 | 18.63 | 18.98 | 18.41 | 18.78 | 22117600 |
| 2004-07-30 | 19.00 | 19.04 | 18.70 | 18.73 | 7578400 |
| 2004-08-02 | 18.78 | 18.78 | 18.48 | 18.61 | 8312800 |
| 2004-08-03 | 18.71 | 18.91 | 18.66 | 18.80 | 5654800 |
| 2004-08-04 | 18.74 | 18.79 | 18.05 | 18.08 | 12522800 |
| 2004-08-05 | 18.09 | 18.21 | 16.79 | 16.88 | 27869600 |
| 2004-08-06 | 16.88 | 17.05 | 16.69 | 16.93 | 14977200 |
| 2004-08-09 | 17.00 | 17.54 | 16.96 | 17.43 | 9991600 |
| 2004-08-10 | 17.38 | 17.41 | 17.05 | 17.09 | 12838000 |
| 2004-08-11 | 17.09 | 17.09 | 16.16 | 16.34 | 21046400 |
| 2004-08-12 | 16.49 | 16.65 | 16.25 | 16.28 | 9583200 |
| 2004-08-13 | 16.31 | 16.92 | 16.31 | 16.64 | 6683600 |
| 2004-08-16 | 16.63 | 17.11 | 16.53 | 16.99 | 8869200 |
| 2004-08-17 | 16.99 | 17.00 | 16.05 | 16.09 | 16611600 |
| 2004-08-18 | 16.13 | 16.41 | 15.93 | 16.28 | 17494800 |
| 2004-08-19 | 16.59 | 16.63 | 16.32 | 16.43 | 10114400 |
| 2004-08-20 | 16.46 | 16.77 | 16.35 | 16.42 | 8570800 |
| 2004-08-23 | 16.47 | 16.55 | 16.07 | 16.10 | 8277600 |
| 2004-08-24 | 16.10 | 16.29 | 15.90 | 16.15 | 9832800 |
| 2004-08-25 | 16.41 | 16.42 | 15.96 | 16.21 | 7846800 |
| 2004-08-26 | 16.22 | 16.48 | 16.01 | 16.45 | 7056000 |
| 2004-08-27 | 16.39 | 16.57 | 16.27 | 16.51 | 4597200 |
| 2004-08-30 | 16.47 | 16.61 | 16.11 | 16.21 | 5022400 |
| 2004-08-31 | 16.24 | 16.55 | 16.15 | 16.51 | 5606000 |
| 2004-09-01 | 16.53 | 16.95 | 16.53 | 16.86 | 9928400 |
| 2004-09-02 | 16.89 | 17.05 | 16.61 | 16.79 | 7223200 |
| 2004-09-03 | 16.79 | 16.81 | 16.50 | 16.55 | 6342000 |
| 2004-09-07 | 16.43 | 16.91 | 16.08 | 16.89 | 15274000 |
| 2004-09-08 | 16.73 | 16.94 | 16.64 | 16.68 | 7681600 |
| 2004-09-09 | 16.64 | 17.48 | 16.64 | 17.44 | 11784800 |
| 2004-09-10 | 17.37 | 17.37 | 17.08 | 17.17 | 9235600 |
| 2004-09-13 | 17.36 | 17.78 | 17.30 | 17.77 | 9477600 |
| 2004-09-14 | 17.89 | 18.23 | 17.81 | 18.13 | 11393600 |
| 2004-09-15 | 18.25 | 18.43 | 17.93 | 17.97 | 10725200 |
| 2004-09-16 | 17.94 | 17.94 | 17.75 | 17.85 | 5831200 |
| 2004-09-17 | 17.89 | 18.13 | 17.88 | 18.03 | 7786800 |
| 2004-09-20 | 18.18 | 18.25 | 18.03 | 18.12 | 6080800 |
| 2004-09-21 | 18.34 | 19.14 | 18.22 | 19.08 | 10566000 |
| 2004-09-22 | 18.97 | 19.11 | 18.87 | 18.91 | 9995600 |
| 2004-09-23 | 18.91 | 19.08 | 18.53 | 18.90 | 7147600 |
| 2004-09-24 | 18.96 | 19.52 | 18.93 | 19.42 | 14336800 |
| 2004-09-27 | 19.48 | 19.51 | 19.13 | 19.26 | 7483200 |
| 2004-09-28 | 19.63 | 19.98 | 19.52 | 19.77 | 14832400 |
| 2004-09-29 | 19.92 | 19.92 | 19.44 | 19.64 | 10067600 |
| 2004-09-30 | 19.70 | 20.30 | 19.66 | 20.05 | 9909200 |
| 2004-10-01 | 20.34 | 20.35 | 19.93 | 20.31 | 7170000 |
| 2004-10-04 | 20.33 | 20.50 | 20.16 | 20.20 | 7672400 |
| 2004-10-05 | 20.50 | 21.04 | 20.50 | 20.93 | 13208000 |
| 2004-10-06 | 20.99 | 21.65 | 20.68 | 21.62 | 11628800 |
| 2004-10-07 | 21.83 | 22.06 | 21.20 | 21.38 | 13042000 |
| 2004-10-08 | 21.26 | 21.65 | 20.84 | 20.99 | 8475600 |
| 2004-10-11 | 21.33 | 21.35 | 20.68 | 20.87 | 6472600 |
| 2004-10-12 | 20.95 | 21.24 | 20.43 | 20.81 | 6107400 |
| 2004-10-13 | 20.50 | 20.51 | 19.42 | 20.16 | 10422800 |
| 2004-10-14 | 20.23 | 20.84 | 20.20 | 20.63 | 7712800 |
| 2004-10-15 | 20.80 | 20.82 | 20.14 | 20.46 | 6268600 |
| 2004-10-18 | 20.51 | 20.70 | 19.91 | 20.00 | 6493800 |
| 2004-10-19 | 19.76 | 20.38 | 19.63 | 20.24 | 6984600 |
| 2004-10-20 | 20.28 | 21.12 | 20.16 | 21.00 | 8452800 |
| 2004-10-21 | 21.25 | 21.62 | 21.10 | 21.53 | 8906400 |
| 2004-10-22 | 21.58 | 21.88 | 21.36 | 21.43 | 5230600 |
| 2004-10-25 | 21.74 | 21.74 | 21.13 | 21.37 | 5326400 |
| 2004-10-26 | 21.78 | 21.87 | 21.15 | 21.63 | 6666600 |
| 2004-10-27 | 21.88 | 22.24 | 21.21 | 21.49 | 11803600 |
| 2004-10-28 | 21.45 | 21.60 | 20.62 | 20.92 | 7490200 |
| 2004-10-29 | 21.00 | 21.50 | 20.95 | 21.49 | 5368000 |
| 2004-11-01 | 21.98 | 21.98 | 21.01 | 21.17 | 7249400 |
| 2004-11-02 | 21.25 | 21.42 | 20.71 | 20.84 | 7435600 |
| 2004-11-03 | 21.33 | 21.33 | 20.55 | 20.97 | 8938400 |
| 2004-11-04 | 20.97 | 21.22 | 20.62 | 21.20 | 8200800 |
| 2004-11-05 | 21.19 | 21.50 | 21.10 | 21.33 | 5829800 |
| 2004-11-08 | 21.02 | 21.05 | 20.33 | 20.50 | 7055000 |
| 2004-11-09 | 20.45 | 20.65 | 20.15 | 20.41 | 5139000 |
| 2004-11-10 | 20.52 | 20.87 | 20.26 | 20.73 | 5257800 |
| 2004-11-11 | 20.74 | 20.99 | 20.45 | 20.74 | 3721200 |
| 2004-11-12 | 20.81 | 21.19 | 20.59 | 21.13 | 4117400 |
| 2004-11-15 | 21.13 | 21.14 | 20.62 | 20.84 | 4306400 |
| 2004-11-16 | 21.13 | 21.29 | 20.90 | 20.97 | 4120400 |
| 2004-11-17 | 21.25 | 21.91 | 21.08 | 21.84 | 9152800 |
| 2004-11-18 | 21.94 | 22.35 | 21.61 | 22.30 | 6858600 |
| 2004-11-19 | 22.45 | 22.81 | 22.37 | 22.51 | 7368400 |
| 2004-11-22 | 22.80 | 23.18 | 22.58 | 23.12 | 6607200 |
| 2004-11-23 | 23.20 | 23.75 | 23.10 | 23.23 | 6475400 |
| 2004-11-24 | 23.63 | 23.63 | 22.93 | 23.34 | 5565600 |
| 2004-11-26 | 23.45 | 23.90 | 23.43 | 23.82 | 2044000 |
| 2004-11-29 | 23.90 | 23.91 | 23.13 | 23.50 | 4285800 |
| 2004-11-30 | 23.50 | 23.60 | 22.96 | 23.40 | 5785600 |
| 2004-12-01 | 23.41 | 23.41 | 22.28 | 22.32 | 8260600 |
| 2004-12-02 | 21.85 | 21.95 | 20.65 | 21.48 | 15850600 |
| 2004-12-03 | 21.08 | 22.08 | 21.05 | 21.75 | 8235000 |
| 2004-12-06 | 21.97 | 22.21 | 21.59 | 21.87 | 4929400 |
| 2004-12-07 | 21.79 | 21.80 | 21.11 | 21.12 | 5951600 |
| 2004-12-08 | 21.12 | 21.62 | 20.60 | 21.57 | 6037800 |
| 2004-12-09 | 21.59 | 21.80 | 21.21 | 21.53 | 5081200 |
| 2004-12-10 | 22.11 | 22.11 | 21.25 | 21.50 | 4775400 |
| 2004-12-13 | 21.70 | 22.25 | 21.67 | 22.21 | 5358800 |
| 2004-12-14 | 22.32 | 22.49 | 21.72 | 21.85 | 6092000 |
| 2004-12-15 | 21.91 | 22.90 | 21.84 | 22.90 | 7598400 |
| 2004-12-16 | 22.90 | 23.06 | 22.41 | 22.57 | 4572800 |
| 2004-12-17 | 22.42 | 22.72 | 22.40 | 22.48 | 5322600 |
| 2004-12-20 | 22.61 | 22.78 | 22.30 | 22.54 | 3197000 |
| 2004-12-21 | 22.72 | 22.95 | 22.20 | 22.95 | 4720000 |
| 2004-12-22 | 23.00 | 23.24 | 21.76 | 22.47 | 6144000 |
| 2004-12-23 | 22.65 | 22.86 | 22.43 | 22.57 | 2761000 |
| 2004-12-27 | 22.57 | 22.63 | 21.88 | 21.92 | 3656600 |
| 2004-12-28 | 21.94 | 22.40 | 21.92 | 22.21 | 2959400 |
| 2004-12-29 | 22.26 | 22.48 | 22.08 | 22.39 | 2697200 |
| 2004-12-30 | 22.39 | 22.47 | 22.25 | 22.35 | 1875000 |
| 2004-12-31 | 22.40 | 22.85 | 22.35 | 22.70 | 2653600 |
| 2005-01-03 | 22.64 | 22.65 | 21.44 | 21.53 | 5888600 |
| 2005-01-04 | 21.63 | 21.92 | 21.52 | 21.54 | 5237200 |
| 2005-01-05 | 21.66 | 21.96 | 21.04 | 21.08 | 7132000 |
| 2005-01-06 | 21.09 | 21.82 | 21.01 | 21.71 | 6568000 |
| 2005-01-07 | 21.73 | 21.75 | 21.13 | 21.64 | 5063200 |
| 2005-01-10 | 21.89 | 22.34 | 21.76 | 21.90 | 5312400 |
| 2005-01-11 | 22.00 | 22.28 | 21.93 | 22.17 | 4770600 |
| 2005-01-12 | 22.17 | 22.75 | 21.87 | 22.68 | 6375200 |
| 2005-01-13 | 22.48 | 23.77 | 22.48 | 23.49 | 10463400 |
| 2005-01-14 | 23.48 | 24.07 | 23.30 | 24.01 | 8369800 |
| 2005-01-18 | 24.30 | 25.12 | 24.28 | 24.47 | 10225800 |
| 2005-01-19 | 24.50 | 24.98 | 24.27 | 24.34 | 5182400 |
| 2005-01-20 | 24.25 | 24.48 | 23.75 | 24.06 | 5371000 |
| 2005-01-21 | 24.31 | 24.75 | 24.25 | 24.34 | 5729000 |
| 2005-01-24 | 24.98 | 24.99 | 24.43 | 24.43 | 4682800 |
| 2005-01-25 | 24.55 | 24.82 | 24.05 | 24.23 | 5361000 |
| 2005-01-26 | 24.47 | 24.89 | 24.27 | 24.84 | 5753800 |
| 2005-01-27 | 24.95 | 25.60 | 24.84 | 25.60 | 5555400 |
| 2005-01-28 | 25.60 | 25.68 | 25.10 | 25.34 | 3190200 |
| 2005-01-31 | 25.30 | 26.09 | 25.04 | 26.02 | 5160000 |
| 2005-02-01 | 27.18 | 28.52 | 26.83 | 28.48 | 16700200 |
| 2005-02-02 | 28.74 | 30.10 | 28.68 | 29.56 | 13291200 |
| 2005-02-03 | 29.50 | 30.86 | 29.16 | 30.61 | 11516400 |
| 2005-02-04 | 30.61 | 30.76 | 30.07 | 30.37 | 9138800 |
| 2005-02-07 | 30.38 | 30.46 | 28.97 | 29.17 | 12214400 |
| 2005-02-08 | 29.10 | 29.74 | 28.83 | 29.68 | 9505400 |
| 2005-02-09 | 29.60 | 30.04 | 29.10 | 29.37 | 6065800 |
| 2005-02-10 | 29.60 | 30.69 | 29.44 | 30.62 | 6723200 |
| 2005-02-11 | 30.68 | 31.04 | 30.36 | 30.72 | 5803200 |
| 2005-02-14 | 30.75 | 31.25 | 30.64 | 30.87 | 6827200 |
| 2005-02-15 | 30.87 | 31.38 | 30.78 | 31.05 | 5746600 |
| 2005-02-16 | 31.13 | 31.80 | 30.93 | 31.71 | 7584200 |
| 2005-02-17 | 31.83 | 32.32 | 31.22 | 31.22 | 8132600 |
| 2005-02-18 | 31.40 | 33.07 | 31.37 | 32.64 | 10712400 |
| 2005-02-22 | 33.48 | 34.15 | 33.15 | 33.22 | 13723400 |
| 2005-02-23 | 33.25 | 33.65 | 32.80 | 33.58 | 7076600 |
| 2005-02-24 | 33.66 | 34.52 | 33.55 | 34.42 | 9762600 |
| 2005-02-25 | 34.43 | 36.85 | 34.25 | 36.45 | 11364200 |
| 2005-02-28 | 36.65 | 37.45 | 32.75 | 35.62 | 22671600 |
| 2005-03-01 | 35.25 | 35.33 | 33.89 | 34.03 | 13861400 |
| 2005-03-02 | 34.03 | 35.20 | 34.00 | 34.89 | 12623200 |
| 2005-03-03 | 35.93 | 36.30 | 35.07 | 36.18 | 9306200 |
| 2005-03-04 | 36.18 | 37.21 | 35.78 | 36.93 | 8350600 |
| 2005-03-07 | 36.93 | 37.13 | 35.93 | 36.40 | 10450400 |
| 2005-03-08 | 36.40 | 37.07 | 35.88 | 36.70 | 10420600 |
| 2005-03-09 | 36.87 | 38.58 | 36.18 | 36.18 | 19728600 |
| 2005-03-10 | 36.00 | 36.12 | 33.85 | 34.50 | 23012200 |
| 2005-03-11 | 34.50 | 34.81 | 34.05 | 34.47 | 16823200 |
| 2005-03-14 | 34.50 | 34.55 | 32.92 | 33.74 | 15212400 |
| 2005-03-15 | 33.75 | 34.10 | 33.08 | 33.16 | 10677800 |
| 2005-03-16 | 32.93 | 34.10 | 32.21 | 33.84 | 16362000 |
| 2005-03-17 | 34.50 | 35.08 | 34.30 | 34.96 | 16504400 |
| 2005-03-18 | 34.96 | 35.10 | 34.55 | 34.75 | 8948200 |
| 2005-03-21 | 34.75 | 34.76 | 33.76 | 34.34 | 8733600 |
| 2005-03-22 | 34.43 | 35.60 | 34.09 | 34.52 | 11648000 |
| 2005-03-23 | 34.52 | 36.05 | 34.25 | 35.98 | 20518200 |
| 2005-03-24 | 36.50 | 36.88 | 35.63 | 36.11 | 15136400 |
| 2005-03-28 | 36.06 | 36.45 | 35.39 | 35.43 | 10996200 |
| 2005-03-29 | 35.42 | 35.72 | 34.38 | 34.48 | 12450000 |
| 2005-03-30 | 34.62 | 35.20 | 33.91 | 35.20 | 13014600 |
| 2005-03-31 | 35.70 | 36.99 | 35.63 | 36.64 | 15050000 |
| 2005-04-01 | 38.00 | 39.02 | 37.35 | 38.88 | 19951400 |
| 2005-04-04 | 39.70 | 39.85 | 37.75 | 38.33 | 21427000 |
| 2005-04-05 | 38.33 | 38.88 | 37.38 | 37.69 | 12707400 |
| 2005-04-06 | 37.70 | 40.10 | 37.45 | 40.09 | 19998800 |
| 2005-04-07 | 40.45 | 40.98 | 38.84 | 39.27 | 23236600 |
| 2005-04-08 | 39.26 | 39.70 | 38.51 | 38.60 | 14745000 |
| 2005-04-11 | 38.40 | 38.69 | 37.51 | 38.25 | 16999000 |
| 2005-04-12 | 38.20 | 38.41 | 36.70 | 37.24 | 16442800 |
| 2005-04-13 | 37.03 | 37.86 | 36.38 | 36.53 | 14709600 |
| 2005-04-14 | 36.79 | 37.25 | 36.00 | 36.09 | 12823400 |
| 2005-04-15 | 35.57 | 35.98 | 33.25 | 33.81 | 22427800 |
| 2005-04-18 | 33.40 | 35.25 | 32.63 | 35.10 | 16810600 |
| 2005-04-19 | 35.79 | 37.16 | 35.69 | 37.01 | 17080800 |
| 2005-04-20 | 37.13 | 38.38 | 36.38 | 36.75 | 21069800 |
| 2005-04-21 | 36.50 | 37.70 | 34.78 | 37.57 | 19017800 |
| 2005-04-22 | 37.57 | 38.20 | 36.70 | 37.52 | 11289600 |
| 2005-04-25 | 37.52 | 39.48 | 37.14 | 37.94 | 31118200 |
| 2005-04-26 | 38.15 | 38.17 | 36.60 | 36.63 | 13659400 |
| 2005-04-27 | 36.50 | 36.61 | 34.28 | 34.46 | 26489000 |
| 2005-04-28 | 34.47 | 34.73 | 33.13 | 33.76 | 19835600 |
| 2005-04-29 | 34.68 | 34.75 | 33.71 | 34.27 | 17399800 |
| 2005-05-02 | 34.22 | 34.40 | 33.35 | 34.27 | 17551400 |
| 2005-05-03 | 33.76 | 33.95 | 32.60 | 32.90 | 16055800 |
| 2005-05-04 | 33.15 | 33.39 | 32.10 | 33.30 | 20598200 |
| 2005-05-05 | 33.38 | 34.04 | 33.24 | 33.56 | 13190000 |
| 2005-05-06 | 33.85 | 34.37 | 33.76 | 33.88 | 11203200 |
| 2005-05-09 | 34.25 | 34.33 | 33.81 | 34.33 | 8772200 |
| 2005-05-10 | 34.24 | 34.93 | 33.80 | 33.95 | 11240400 |
| 2005-05-11 | 33.75 | 34.00 | 33.05 | 33.60 | 11227600 |
| 2005-05-12 | 33.45 | 33.47 | 30.88 | 31.02 | 21248600 |
| 2005-05-13 | 31.50 | 31.95 | 30.40 | 30.93 | 19829600 |
| 2005-05-16 | 30.68 | 30.85 | 28.90 | 30.33 | 29025200 |
| 2005-05-17 | 30.26 | 31.60 | 30.13 | 31.45 | 17264000 |
| 2005-05-18 | 32.00 | 32.35 | 31.35 | 31.61 | 20179200 |
| 2005-05-19 | 32.00 | 33.07 | 31.82 | 33.07 | 15596200 |
| 2005-05-20 | 33.22 | 33.22 | 32.46 | 32.60 | 9551000 |
| 2005-05-23 | 32.60 | 33.35 | 32.35 | 33.00 | 10483200 |
| 2005-05-24 | 33.66 | 33.90 | 33.39 | 33.71 | 10163600 |
| 2005-05-25 | 34.00 | 34.30 | 32.85 | 33.92 | 14357000 |
| 2005-05-26 | 34.23 | 34.55 | 34.00 | 34.34 | 8390800 |
| 2005-05-27 | 34.39 | 35.26 | 34.38 | 35.25 | 8867400 |
| 2005-05-31 | 35.15 | 35.25 | 34.31 | 34.31 | 13056200 |
| 2005-06-01 | 34.63 | 35.87 | 34.61 | 35.65 | 10819800 |
| 2005-06-02 | 35.35 | 35.93 | 35.10 | 35.37 | 10473000 |
| 2005-06-03 | 35.49 | 36.23 | 35.40 | 35.93 | 11073200 |
| 2005-06-06 | 36.06 | 36.48 | 35.59 | 36.29 | 7829600 |
| 2005-06-07 | 36.23 | 36.75 | 35.41 | 35.51 | 9324000 |
| 2005-06-08 | 35.34 | 36.48 | 35.13 | 35.65 | 12665600 |
| 2005-06-09 | 35.75 | 36.90 | 35.74 | 36.88 | 10976000 |
| 2005-06-10 | 36.75 | 37.32 | 36.53 | 37.05 | 13808000 |
| 2005-06-13 | 36.75 | 37.23 | 36.38 | 36.83 | 11667400 |
| 2005-06-14 | 36.95 | 37.22 | 36.70 | 37.20 | 9360800 |
| 2005-06-15 | 37.33 | 38.21 | 37.00 | 37.97 | 14598200 |
| 2005-06-16 | 37.92 | 38.35 | 37.70 | 38.35 | 8354000 |
| 2005-06-17 | 39.86 | 40.25 | 39.05 | 39.98 | 19254800 |
| 2005-06-20 | 40.57 | 41.13 | 40.15 | 40.48 | 13853400 |
| 2005-06-21 | 40.20 | 40.38 | 39.21 | 39.52 | 13250000 |
| 2005-06-22 | 39.85 | 40.23 | 39.12 | 40.23 | 13684000 |
| 2005-06-23 | 40.15 | 40.83 | 39.58 | 39.62 | 11892600 |
| 2005-06-24 | 40.00 | 40.13 | 39.20 | 39.79 | 7633000 |
| 2005-06-27 | 40.33 | 41.09 | 40.20 | 40.48 | 10737000 |
| 2005-06-28 | 40.32 | 40.43 | 39.12 | 39.27 | 12362200 |
| 2005-06-29 | 39.07 | 39.75 | 38.75 | 39.46 | 10979000 |
| 2005-06-30 | 39.63 | 40.13 | 39.33 | 39.56 | 7814800 |
| 2005-07-01 | 39.93 | 40.72 | 39.63 | 40.62 | 7921800 |
| 2005-07-05 | 41.23 | 42.51 | 41.20 | 42.48 | 14015800 |
| 2005-07-06 | 42.48 | 42.85 | 41.66 | 41.75 | 12520400 |
| 2005-07-07 | 40.84 | 42.68 | 40.84 | 42.63 | 14548800 |
| 2005-07-08 | 42.70 | 42.80 | 41.66 | 42.29 | 12804200 |
| 2005-07-11 | 41.05 | 42.33 | 41.00 | 42.30 | 10435000 |
| 2005-07-12 | 42.49 | 43.15 | 42.38 | 42.59 | 9301000 |
| 2005-07-13 | 42.59 | 42.88 | 42.12 | 42.27 | 10414800 |
| 2005-07-14 | 42.35 | 42.69 | 40.33 | 40.48 | 15305600 |
| 2005-07-15 | 41.02 | 41.50 | 40.83 | 41.04 | 10930800 |
| 2005-07-18 | 40.75 | 40.75 | 39.63 | 40.21 | 10032800 |
| 2005-07-19 | 40.39 | 40.99 | 39.95 | 40.91 | 8483600 |
| 2005-07-20 | 40.88 | 41.08 | 40.00 | 40.49 | 8310600 |
| 2005-07-21 | 40.53 | 40.58 | 39.38 | 39.86 | 9478200 |
| 2005-07-22 | 40.18 | 41.72 | 40.13 | 41.68 | 10970400 |
| 2005-07-25 | 41.62 | 42.79 | 41.42 | 42.13 | 12837600 |
| 2005-07-26 | 42.44 | 42.50 | 41.15 | 41.26 | 14491800 |
| 2005-07-27 | 41.40 | 41.59 | 40.49 | 41.55 | 8995600 |
| 2005-07-28 | 41.93 | 42.05 | 41.25 | 41.51 | 8235200 |
| 2005-07-29 | 41.97 | 41.97 | 41.32 | 41.39 | 9372000 |
| 2005-08-01 | 41.70 | 41.90 | 41.48 | 41.63 | 7979600 |
| 2005-08-02 | 41.75 | 42.54 | 41.58 | 42.40 | 9868400 |
| 2005-08-03 | 42.75 | 43.91 | 42.50 | 43.23 | 17089000 |
| 2005-08-04 | 43.60 | 45.16 | 43.31 | 44.62 | 14366200 |
| 2005-08-05 | 44.75 | 44.99 | 43.34 | 44.16 | 13695600 |
| 2005-08-08 | 44.65 | 44.99 | 44.07 | 44.16 | 9758800 |
| 2005-08-09 | 44.16 | 44.68 | 43.75 | 44.58 | 6994800 |
| 2005-08-10 | 44.86 | 45.50 | 44.61 | 45.39 | 12714800 |
| 2005-08-11 | 45.83 | 46.36 | 45.45 | 46.36 | 15966800 |
| 2005-08-12 | 46.80 | 47.10 | 46.13 | 46.90 | 9858600 |
| 2005-08-15 | 46.84 | 47.00 | 46.30 | 46.93 | 9082000 |
| 2005-08-16 | 46.75 | 46.88 | 45.34 | 45.37 | 11689200 |
| 2005-08-17 | 45.25 | 46.13 | 42.78 | 43.26 | 23798600 |
| 2005-08-18 | 42.81 | 43.44 | 41.93 | 42.92 | 21443400 |
| 2005-08-19 | 43.49 | 44.12 | 43.16 | 43.95 | 11268200 |
| 2005-08-22 | 44.49 | 44.78 | 43.38 | 44.06 | 10555000 |
| 2005-08-23 | 44.35 | 44.54 | 43.40 | 44.15 | 8906200 |
| 2005-08-24 | 44.20 | 45.45 | 44.05 | 45.25 | 13505400 |
| 2005-08-25 | 45.05 | 45.12 | 44.54 | 44.74 | 8764600 |
| 2005-08-26 | 44.76 | 45.07 | 44.28 | 44.68 | 9148800 |
| 2005-08-29 | 45.70 | 45.94 | 44.75 | 45.94 | 13722200 |
| 2005-08-30 | 46.04 | 48.60 | 45.99 | 48.40 | 26487600 |
| 2005-08-31 | 48.62 | 54.38 | 48.41 | 53.25 | 72333000 |
| 2005-09-01 | 55.00 | 56.63 | 53.38 | 54.75 | 52484000 |
| 2005-09-02 | 53.59 | 55.13 | 52.73 | 54.22 | 37974200 |
| 2005-09-06 | 54.46 | 54.96 | 52.81 | 54.71 | 28583600 |
| 2005-09-07 | 55.43 | 56.15 | 54.78 | 55.52 | 33628600 |
| 2005-09-08 | 55.87 | 56.35 | 54.99 | 55.74 | 21135600 |
| 2005-09-09 | 56.60 | 57.56 | 56.35 | 57.49 | 26250000 |
| 2005-09-12 | 57.15 | 57.40 | 55.20 | 55.43 | 23224600 |
| 2005-09-13 | 55.57 | 56.18 | 55.02 | 55.55 | 17446600 |
| 2005-09-14 | 56.00 | 56.24 | 55.13 | 55.50 | 19867800 |
| 2005-09-15 | 55.85 | 55.85 | 53.85 | 54.35 | 24697000 |
| 2005-09-16 | 54.47 | 54.75 | 53.65 | 54.03 | 18308800 |
| 2005-09-19 | 55.05 | 56.40 | 54.92 | 55.64 | 25842600 |
| 2005-09-20 | 55.48 | 55.48 | 54.03 | 54.60 | 17987400 |
| 2005-09-21 | 55.87 | 56.65 | 55.41 | 56.57 | 24478400 |
| 2005-09-22 | 57.39 | 58.44 | 54.77 | 56.40 | 32928400 |
| 2005-09-23 | 56.15 | 56.17 | 54.85 | 55.39 | 16783200 |
| 2005-09-26 | 54.50 | 56.61 | 54.25 | 56.52 | 19180600 |
| 2005-09-27 | 56.33 | 56.87 | 55.69 | 56.29 | 12584800 |
| 2005-09-28 | 56.75 | 58.27 | 55.72 | 58.06 | 23991200 |
| 2005-09-29 | 58.49 | 58.63 | 57.20 | 57.50 | 15838600 |
| 2005-09-30 | 57.15 | 57.30 | 56.38 | 56.53 | 11840000 |
| 2005-10-03 | 57.00 | 58.15 | 56.82 | 58.03 | 12192000 |
| 2005-10-04 | 57.55 | 57.63 | 56.06 | 56.26 | 12410200 |
| 2005-10-05 | 56.37 | 56.80 | 52.60 | 52.89 | 33141200 |
| 2005-10-06 | 51.00 | 52.40 | 49.75 | 51.52 | 41269400 |
| 2005-10-07 | 52.50 | 53.99 | 51.70 | 53.85 | 23854800 |
| 2005-10-10 | 53.60 | 53.63 | 52.12 | 52.52 | 15463600 |
| 2005-10-11 | 53.13 | 54.13 | 53.00 | 53.80 | 13893000 |
| 2005-10-12 | 53.75 | 53.80 | 51.46 | 52.01 | 16508800 |
| 2005-10-13 | 51.28 | 51.47 | 48.85 | 50.15 | 26920200 |
| 2005-10-14 | 49.25 | 51.05 | 47.88 | 50.64 | 28735800 |
| 2005-10-17 | 52.25 | 52.50 | 51.23 | 51.75 | 14341200 |
| 2005-10-18 | 51.50 | 52.18 | 49.75 | 49.94 | 17508000 |
| 2005-10-19 | 49.94 | 50.13 | 46.90 | 49.49 | 31940600 |
| 2005-10-20 | 48.55 | 49.10 | 45.86 | 46.48 | 28488000 |
| 2005-10-21 | 46.50 | 48.23 | 46.12 | 47.33 | 21789400 |
| 2005-10-24 | 47.25 | 49.14 | 46.45 | 48.88 | 18980800 |
| 2005-10-25 | 49.13 | 51.14 | 48.95 | 50.53 | 18807800 |
| 2005-10-26 | 50.35 | 52.68 | 49.76 | 50.47 | 23705400 |
| 2005-10-27 | 51.10 | 51.55 | 48.88 | 48.91 | 18545400 |
| 2005-10-28 | 49.20 | 49.89 | 47.30 | 49.75 | 22165600 |
| 2005-10-31 | 51.83 | 53.32 | 51.78 | 52.62 | 31381200 |
| 2005-11-01 | 52.37 | 53.00 | 52.00 | 52.91 | 17374800 |
| 2005-11-02 | 52.91 | 54.30 | 52.50 | 54.01 | 18192800 |
| 2005-11-03 | 54.71 | 55.68 | 54.48 | 55.08 | 15760800 |
| 2005-11-04 | 54.80 | 54.80 | 52.38 | 52.70 | 20855800 |
| 2005-11-07 | 52.06 | 52.63 | 51.08 | 51.68 | 22581600 |
| 2005-11-08 | 51.78 | 52.16 | 51.14 | 51.83 | 14313400 |
| 2005-11-09 | 51.75 | 51.75 | 49.70 | 49.78 | 23582400 |
| 2005-11-10 | 49.46 | 49.68 | 47.51 | 47.72 | 23114400 |
| 2005-11-11 | 48.18 | 49.13 | 47.71 | 48.16 | 14507800 |
| 2005-11-14 | 49.15 | 50.20 | 48.78 | 50.14 | 13380400 |
| 2005-11-15 | 50.14 | 51.00 | 49.02 | 49.02 | 18333200 |
| 2005-11-16 | 49.40 | 50.18 | 48.75 | 49.74 | 17595800 |
| 2005-11-17 | 50.00 | 50.35 | 49.03 | 49.68 | 15304200 |
| 2005-11-18 | 49.38 | 49.84 | 48.38 | 49.09 | 13846400 |
| 2005-11-21 | 49.23 | 49.68 | 48.75 | 49.50 | 15916000 |
| 2005-11-22 | 50.08 | 51.43 | 50.03 | 51.19 | 13809600 |
| 2005-11-23 | 50.75 | 50.88 | 50.01 | 50.29 | 14699000 |
| 2005-11-25 | 50.67 | 51.00 | 50.51 | 50.64 | 3069800 |
| 2005-11-28 | 50.00 | 50.20 | 47.63 | 47.64 | 22025400 |
| 2005-11-29 | 48.03 | 48.65 | 47.53 | 47.70 | 16734200 |
| 2005-11-30 | 47.87 | 48.60 | 47.72 | 48.10 | 14187000 |
| 2005-12-01 | 48.60 | 50.73 | 48.59 | 50.55 | 19243000 |
| 2005-12-02 | 50.74 | 51.60 | 50.58 | 50.90 | 15190400 |
| 2005-12-05 | 51.92 | 53.06 | 51.60 | 52.25 | 16838800 |
| 2005-12-06 | 51.99 | 52.78 | 51.28 | 52.13 | 11466800 |
| 2005-12-07 | 52.39 | 53.40 | 51.63 | 51.99 | 13510800 |
| 2005-12-08 | 52.13 | 53.37 | 52.07 | 53.28 | 13052200 |
| 2005-12-09 | 52.76 | 53.09 | 52.28 | 52.73 | 10461000 |
| 2005-12-12 | 53.38 | 54.57 | 53.10 | 54.23 | 14259400 |
| 2005-12-13 | 54.44 | 55.60 | 54.34 | 54.50 | 16028200 |
| 2005-12-14 | 54.25 | 55.03 | 53.83 | 54.78 | 12089000 |
| 2005-12-15 | 54.50 | 54.75 | 52.66 | 53.44 | 14059800 |
| 2005-12-16 | 53.38 | 53.38 | 52.07 | 52.27 | 11033000 |
| 2005-12-19 | 52.69 | 53.24 | 51.42 | 51.79 | 8546600 |
| 2005-12-20 | 51.75 | 52.40 | 51.04 | 51.22 | 11101600 |
| 2005-12-21 | 51.55 | 53.00 | 51.48 | 52.92 | 8940200 |
| 2005-12-22 | 53.02 | 53.80 | 52.85 | 53.38 | 7603600 |
| 2005-12-23 | 52.95 | 53.17 | 52.32 | 52.83 | 4775200 |
| 2005-12-27 | 52.19 | 52.19 | 50.62 | 50.90 | 8477400 |
| 2005-12-28 | 51.36 | 52.25 | 51.11 | 51.87 | 6762700 |
| 2005-12-29 | 51.76 | 52.80 | 51.21 | 51.60 | 6175400 |
| 2005-12-30 | 51.13 | 52.05 | 50.83 | 51.60 | 8235400 |
| 2006-01-03 | 52.55 | 54.53 | 52.50 | 54.36 | 13224700 |
| 2006-01-04 | 53.60 | 55.13 | 53.55 | 54.91 | 9250800 |
| 2006-01-05 | 54.80 | 55.15 | 53.50 | 54.77 | 9313400 |
| 2006-01-06 | 55.95 | 56.44 | 55.39 | 55.89 | 10397100 |
| 2006-01-09 | 56.49 | 56.59 | 55.60 | 56.25 | 7654400 |
| 2006-01-10 | 56.38 | 58.30 | 56.20 | 56.77 | 11261200 |
| 2006-01-11 | 56.89 | 57.63 | 55.06 | 56.95 | 11609800 |
| 2006-01-12 | 57.74 | 59.03 | 57.03 | 57.40 | 10839700 |
| 2006-01-13 | 57.05 | 58.46 | 57.05 | 58.24 | 6223700 |
| 2006-01-17 | 60.21 | 60.40 | 59.23 | 60.17 | 10601900 |
| 2006-01-18 | 60.30 | 60.50 | 57.58 | 59.06 | 11008100 |
| 2006-01-19 | 59.50 | 60.60 | 58.85 | 60.22 | 11705200 |
| 2006-01-20 | 60.73 | 61.84 | 60.03 | 60.32 | 11562600 |
| 2006-01-23 | 60.02 | 61.28 | 59.30 | 61.17 | 8239500 |
| 2006-01-24 | 60.62 | 61.31 | 59.82 | 60.30 | 7878000 |
| 2006-01-25 | 61.09 | 61.15 | 57.62 | 58.37 | 12194200 |
| 2006-01-26 | 58.80 | 59.25 | 56.65 | 59.18 | 11618800 |
| 2006-01-27 | 59.98 | 60.64 | 59.21 | 60.05 | 7744800 |
| 2006-01-30 | 61.00 | 63.25 | 60.65 | 63.20 | 11369300 |
| 2006-01-31 | 62.10 | 63.70 | 60.80 | 62.43 | 13851100 |
| 2006-02-01 | 62.43 | 62.79 | 59.00 | 59.64 | 12178200 |
| 2006-02-02 | 59.49 | 60.00 | 57.55 | 58.18 | 12149600 |
| 2006-02-03 | 58.70 | 59.40 | 57.50 | 58.63 | 9756900 |
| 2006-02-06 | 59.75 | 60.45 | 58.75 | 59.50 | 7275200 |
| 2006-02-07 | 58.75 | 58.75 | 56.36 | 56.61 | 10411600 |
| 2006-02-08 | 57.00 | 57.18 | 54.60 | 55.91 | 13587200 |
| 2006-02-09 | 57.09 | 57.09 | 52.80 | 52.98 | 15347100 |
| 2006-02-10 | 53.03 | 53.03 | 49.65 | 50.65 | 32621700 |
| 2006-02-13 | 50.89 | 51.89 | 50.43 | 50.59 | 14344700 |
| 2006-02-14 | 49.10 | 50.20 | 47.99 | 49.75 | 16378800 |
| 2006-02-15 | 50.65 | 51.51 | 50.27 | 50.57 | 17193100 |
| 2006-02-16 | 51.68 | 53.85 | 51.40 | 53.82 | 16582600 |
| 2006-02-17 | 54.52 | 55.00 | 53.92 | 54.49 | 12040400 |
| 2006-02-21 | 55.99 | 56.85 | 55.25 | 55.52 | 12165600 |
| 2006-02-22 | 55.00 | 55.24 | 54.19 | 54.55 | 8405900 |
| 2006-02-23 | 54.30 | 55.73 | 53.25 | 54.85 | 9119700 |
| 2006-02-24 | 56.26 | 56.74 | 55.76 | 56.19 | 9343500 |
| 2006-02-27 | 55.70 | 55.74 | 55.02 | 55.45 | 5972600 |
| 2006-02-28 | 54.60 | 54.75 | 53.50 | 53.79 | 10045800 |
| 2006-03-01 | 54.14 | 55.30 | 54.10 | 54.94 | 7370400 |
| 2006-03-02 | 55.22 | 56.95 | 55.00 | 56.73 | 9829600 |
| 2006-03-03 | 56.20 | 57.19 | 56.00 | 56.52 | 7319200 |
| 2006-03-06 | 56.14 | 56.20 | 54.71 | 54.78 | 6758300 |
| 2006-03-07 | 54.80 | 55.10 | 52.69 | 53.64 | 9541500 |
| 2006-03-08 | 52.50 | 54.60 | 52.46 | 53.79 | 11649900 |
| 2006-03-09 | 54.23 | 54.55 | 53.14 | 53.26 | 7682800 |
| 2006-03-10 | 53.20 | 54.10 | 52.54 | 53.54 | 7653500 |
| 2006-03-13 | 53.80 | 55.78 | 53.80 | 55.65 | 9920200 |
| 2006-03-14 | 56.05 | 57.08 | 55.15 | 56.68 | 11644000 |
| 2006-03-15 | 56.21 | 57.80 | 56.15 | 57.68 | 11593600 |
| 2006-03-16 | 57.60 | 58.90 | 57.37 | 58.52 | 10656300 |
| 2006-03-17 | 58.99 | 59.00 | 57.73 | 57.86 | 7725500 |
| 2006-03-20 | 57.42 | 58.24 | 56.33 | 56.75 | 8167800 |
| 2006-03-21 | 56.50 | 58.25 | 56.25 | 56.83 | 6948600 |
| 2006-03-22 | 57.10 | 58.59 | 56.95 | 57.46 | 9230500 |
| 2006-03-23 | 58.09 | 59.34 | 58.00 | 58.80 | 8815300 |
| 2006-03-24 | 59.01 | 59.89 | 58.80 | 59.19 | 5836100 |
| 2006-03-27 | 58.92 | 59.75 | 58.47 | 59.42 | 6062900 |
| 2006-03-28 | 60.00 | 60.85 | 59.81 | 59.86 | 8303800 |
| 2006-03-29 | 59.65 | 61.01 | 59.41 | 60.33 | 10894500 |
| 2006-03-30 | 60.78 | 61.23 | 60.00 | 60.32 | 6743000 |
| 2006-03-31 | 60.09 | 60.09 | 59.05 | 59.78 | 6044100 |
| 2006-04-03 | 60.03 | 60.73 | 58.85 | 58.97 | 7973400 |
| 2006-04-04 | 58.58 | 59.95 | 58.53 | 59.84 | 7743600 |
| 2006-04-05 | 59.99 | 62.60 | 59.75 | 62.50 | 12548400 |
| 2006-04-06 | 62.83 | 63.38 | 61.62 | 62.80 | 10094900 |
| 2006-04-07 | 62.42 | 62.60 | 61.28 | 61.40 | 8082100 |
| 2006-04-10 | 62.69 | 63.31 | 62.47 | 62.59 | 8458600 |
| 2006-04-11 | 63.00 | 63.88 | 61.72 | 62.15 | 10190700 |
| 2006-04-12 | 62.61 | 63.84 | 62.31 | 63.78 | 9707900 |
| 2006-04-13 | 63.09 | 64.42 | 62.52 | 64.30 | 7961000 |
| 2006-04-17 | 65.24 | 65.70 | 64.93 | 65.65 | 8098200 |
| 2006-04-18 | 66.82 | 67.79 | 66.28 | 67.45 | 10406000 |
| 2006-04-19 | 67.57 | 69.22 | 67.21 | 68.99 | 10822000 |
| 2006-04-20 | 69.13 | 69.15 | 66.26 | 67.57 | 12918400 |
| 2006-04-21 | 67.98 | 69.73 | 67.17 | 69.04 | 11158800 |
| 2006-04-24 | 68.85 | 69.46 | 67.88 | 69.10 | 11138500 |
| 2006-04-25 | 70.25 | 70.75 | 65.43 | 66.30 | 24350800 |
| 2006-04-26 | 66.82 | 67.66 | 62.60 | 63.10 | 23245000 |
| 2006-04-27 | 62.16 | 64.52 | 60.57 | 64.40 | 16626700 |
| 2006-04-28 | 64.75 | 65.50 | 64.43 | 64.74 | 9793900 |
| 2006-05-01 | 65.39 | 66.78 | 65.07 | 65.95 | 8362800 |
| 2006-05-02 | 66.75 | 67.28 | 65.71 | 67.14 | 8455500 |
| 2006-05-03 | 67.40 | 67.40 | 64.79 | 65.41 | 12026400 |
| 2006-05-04 | 64.70 | 66.14 | 63.17 | 64.97 | 12657400 |
| 2006-05-05 | 65.63 | 65.84 | 64.32 | 65.00 | 7944300 |
| 2006-05-08 | 64.00 | 64.68 | 63.63 | 64.24 | 7638800 |
| 2006-05-09 | 64.72 | 65.47 | 64.25 | 64.92 | 6059500 |
| 2006-05-10 | 64.85 | 65.31 | 63.49 | 65.23 | 10357300 |
| 2006-05-11 | 65.90 | 66.48 | 64.40 | 64.65 | 8246800 |
| 2006-05-12 | 64.56 | 64.57 | 62.32 | 62.50 | 9007400 |
| 2006-05-15 | 61.00 | 61.85 | 59.25 | 60.56 | 12433800 |
| 2006-05-16 | 60.90 | 62.24 | 60.05 | 61.48 | 9304400 |
| 2006-05-17 | 61.38 | 61.48 | 59.18 | 59.80 | 11710300 |
| 2006-05-18 | 59.25 | 60.50 | 59.01 | 59.06 | 7305000 |
| 2006-05-19 | 58.60 | 59.66 | 56.99 | 58.90 | 12842400 |
| 2006-05-22 | 57.10 | 57.92 | 55.57 | 57.07 | 15750300 |
| 2006-05-23 | 58.49 | 60.39 | 58.35 | 58.69 | 11627600 |
| 2006-05-24 | 57.91 | 60.13 | 57.05 | 58.11 | 13001300 |
| 2006-05-25 | 60.25 | 60.54 | 58.25 | 60.38 | 10557300 |
| 2006-05-26 | 60.63 | 61.60 | 60.32 | 61.44 | 6650200 |
| 2006-05-30 | 62.00 | 62.30 | 60.30 | 60.44 | 9256600 |
| 2006-05-31 | 60.01 | 61.45 | 59.86 | 61.35 | 7630300 |
| 2006-06-01 | 60.35 | 62.04 | 59.99 | 61.50 | 8466600 |
| 2006-06-02 | 62.95 | 63.28 | 62.10 | 63.05 | 9412000 |
| 2006-06-05 | 63.68 | 63.78 | 60.49 | 60.65 | 10520300 |
| 2006-06-06 | 60.45 | 61.47 | 60.11 | 60.85 | 8741200 |
| 2006-06-07 | 60.49 | 60.86 | 58.66 | 58.66 | 9904000 |
| 2006-06-08 | 57.65 | 58.80 | 55.85 | 58.62 | 16023800 |
| 2006-06-09 | 59.00 | 59.78 | 58.26 | 59.23 | 9631800 |
| 2006-06-12 | 59.32 | 60.00 | 57.11 | 57.48 | 7736500 |
| 2006-06-13 | 56.14 | 57.63 | 55.19 | 55.75 | 11230000 |
| 2006-06-14 | 55.90 | 57.49 | 55.86 | 57.40 | 9753600 |
| 2006-06-15 | 58.67 | 60.36 | 58.25 | 60.21 | 13438200 |
| 2006-06-16 | 60.03 | 60.15 | 58.85 | 60.00 | 9152800 |
| 2006-06-19 | 59.61 | 59.78 | 57.14 | 57.35 | 10866500 |
| 2006-06-20 | 58.34 | 58.88 | 57.25 | 57.59 | 7981700 |
| 2006-06-21 | 57.98 | 60.32 | 57.86 | 59.40 | 9612500 |
| 2006-06-22 | 60.00 | 60.75 | 59.14 | 60.67 | 9172600 |
| 2006-06-23 | 61.50 | 62.48 | 61.10 | 62.12 | 9077000 |
| 2006-06-26 | 62.10 | 62.72 | 61.20 | 62.50 | 6338000 |
| 2006-06-27 | 63.00 | 63.82 | 62.47 | 62.51 | 8552100 |
| 2006-06-28 | 62.64 | 63.75 | 62.60 | 63.43 | 7810400 |
| 2006-06-29 | 64.85 | 66.29 | 64.53 | 66.13 | 11024300 |
| 2006-06-30 | 66.48 | 66.87 | 65.57 | 66.52 | 6986400 |
| 2006-07-03 | 66.75 | 67.03 | 66.40 | 66.90 | 3295900 |
| 2006-07-05 | 66.20 | 67.09 | 65.53 | 66.48 | 7977900 |
| 2006-07-06 | 66.54 | 67.14 | 65.35 | 66.26 | 9125400 |
| 2006-07-07 | 66.32 | 67.22 | 65.12 | 65.44 | 8193200 |
| 2006-07-10 | 64.70 | 66.25 | 64.40 | 65.39 | 6198300 |
| 2006-07-11 | 65.80 | 66.35 | 65.25 | 66.12 | 6396200 |
| 2006-07-12 | 66.26 | 66.47 | 65.20 | 65.26 | 7734500 |
| 2006-07-13 | 65.26 | 66.00 | 64.51 | 64.51 | 9299100 |
| 2006-07-14 | 64.76 | 65.15 | 63.37 | 64.85 | 11441200 |
| 2006-07-17 | 64.30 | 64.69 | 62.36 | 63.07 | 8864800 |
| 2006-07-18 | 63.64 | 64.73 | 62.76 | 63.85 | 8318600 |
| 2006-07-19 | 63.85 | 64.90 | 63.23 | 64.29 | 8278000 |
| 2006-07-20 | 64.34 | 64.78 | 63.25 | 63.30 | 6588400 |
| 2006-07-21 | 63.60 | 63.60 | 61.85 | 61.95 | 9097500 |
| 2006-07-24 | 62.14 | 64.21 | 62.12 | 63.61 | 6717200 |
| 2006-07-25 | 64.44 | 65.38 | 63.75 | 64.92 | 6991200 |
| 2006-07-26 | 64.99 | 67.09 | 64.50 | 66.25 | 9703600 |
| 2006-07-27 | 67.24 | 67.32 | 65.05 | 65.53 | 8224000 |
| 2006-07-28 | 66.30 | 67.44 | 65.65 | 67.13 | 11362300 |
| 2006-07-31 | 67.47 | 68.25 | 66.75 | 67.43 | 9747800 |
| 2006-08-01 | 67.31 | 68.18 | 66.46 | 67.03 | 13547300 |
| 2006-08-02 | 67.80 | 68.83 | 66.70 | 67.19 | 11553200 |
| 2006-08-03 | 66.25 | 68.11 | 66.00 | 67.45 | 8329000 |
| 2006-08-04 | 67.80 | 67.98 | 65.53 | 66.18 | 8935800 |
| 2006-08-07 | 67.05 | 67.15 | 65.85 | 66.38 | 6770200 |
| 2006-08-08 | 66.22 | 67.70 | 66.22 | 66.89 | 7331000 |
| 2006-08-09 | 67.30 | 68.37 | 67.02 | 67.13 | 9319100 |
| 2006-08-10 | 66.26 | 66.50 | 64.40 | 65.04 | 12165200 |
| 2006-08-11 | 65.05 | 65.42 | 64.45 | 64.84 | 7106900 |
| 2006-08-14 | 63.77 | 63.95 | 62.24 | 63.24 | 9657500 |
| 2006-08-15 | 63.79 | 63.80 | 62.60 | 63.03 | 8327900 |
| 2006-08-16 | 62.80 | 64.26 | 62.76 | 63.02 | 8273000 |
| 2006-08-17 | 61.90 | 62.12 | 60.95 | 61.03 | 10199000 |
| 2006-08-18 | 61.49 | 61.99 | 60.18 | 61.84 | 9853300 |
| 2006-08-21 | 62.77 | 63.02 | 62.39 | 62.70 | 7530200 |
| 2006-08-22 | 62.60 | 63.75 | 62.45 | 63.45 | 7407300 |
| 2006-08-23 | 63.09 | 63.45 | 61.51 | 61.78 | 8978300 |
| 2006-08-24 | 61.52 | 62.69 | 60.84 | 62.57 | 7502700 |
| 2006-08-25 | 62.95 | 63.70 | 62.21 | 62.40 | 6218800 |
| 2006-08-28 | 61.25 | 61.69 | 60.35 | 60.39 | 10592300 |
| 2006-08-29 | 59.98 | 60.13 | 59.25 | 59.89 | 9582500 |
| 2006-08-30 | 59.90 | 60.16 | 58.04 | 58.53 | 12356100 |
| 2006-08-31 | 58.40 | 58.46 | 57.26 | 57.40 | 13464900 |
| 2006-09-01 | 57.49 | 58.15 | 57.12 | 57.77 | 7529600 |
| 2006-09-05 | 56.90 | 57.14 | 55.58 | 55.75 | 16971000 |
| 2006-09-06 | 54.33 | 55.22 | 52.70 | 53.02 | 23330000 |
| 2006-09-07 | 53.01 | 53.92 | 51.99 | 53.29 | 19344200 |
| 2006-09-08 | 53.29 | 53.72 | 51.60 | 51.82 | 16575200 |
| 2006-09-11 | 50.90 | 52.02 | 50.20 | 50.91 | 21742100 |
| 2006-09-12 | 50.71 | 51.77 | 50.70 | 51.32 | 15853600 |
| 2006-09-13 | 51.55 | 52.84 | 51.55 | 52.41 | 17290800 |
| 2006-09-14 | 52.49 | 52.77 | 50.14 | 50.58 | 17106400 |
| 2006-09-15 | 50.20 | 50.87 | 49.65 | 50.23 | 16319500 |
| 2006-09-18 | 50.65 | 52.38 | 50.49 | 52.35 | 15698300 |
| 2006-09-19 | 52.62 | 52.63 | 49.85 | 50.10 | 18690500 |
| 2006-09-20 | 49.91 | 50.45 | 48.25 | 48.39 | 21505200 |
| 2006-09-21 | 48.51 | 49.75 | 48.18 | 49.22 | 14943500 |
| 2006-09-22 | 49.63 | 49.63 | 47.87 | 48.19 | 12912800 |
| 2006-09-25 | 47.57 | 48.83 | 46.84 | 48.15 | 19103900 |
| 2006-09-26 | 48.00 | 49.78 | 47.85 | 49.63 | 16953400 |
| 2006-09-27 | 51.50 | 52.00 | 49.99 | 51.87 | 26080200 |
| 2006-09-28 | 52.00 | 52.23 | 51.08 | 51.28 | 14776900 |
| 2006-09-29 | 51.26 | 51.77 | 50.51 | 51.47 | 11975200 |
| 2006-10-02 | 51.33 | 51.99 | 50.85 | 50.94 | 9120300 |
| 2006-10-03 | 50.10 | 50.21 | 48.05 | 48.17 | 17491200 |
| 2006-10-04 | 48.55 | 50.15 | 47.52 | 50.10 | 25358900 |
| 2006-10-05 | 51.10 | 51.40 | 49.71 | 50.16 | 15432300 |
| 2006-10-06 | 50.10 | 50.71 | 49.26 | 50.64 | 12642600 |
| 2006-10-09 | 51.20 | 51.33 | 49.68 | 49.83 | 12387500 |
| 2006-10-10 | 49.50 | 50.85 | 49.40 | 50.45 | 13066300 |
| 2006-10-11 | 50.03 | 51.04 | 49.61 | 50.12 | 11211400 |
| 2006-10-12 | 50.35 | 52.32 | 50.23 | 52.17 | 18344900 |
| 2006-10-13 | 52.90 | 54.16 | 52.61 | 53.59 | 17555500 |
| 2006-10-16 | 53.94 | 54.27 | 52.91 | 53.72 | 13638600 |
| 2006-10-17 | 53.95 | 53.95 | 52.14 | 52.61 | 14064300 |
| 2006-10-18 | 52.58 | 53.67 | 51.92 | 52.18 | 15960500 |
| 2006-10-19 | 52.40 | 53.21 | 51.88 | 52.94 | 10612000 |
| 2006-10-20 | 53.00 | 53.10 | 51.70 | 52.09 | 11180000 |
| 2006-10-23 | 51.50 | 52.09 | 51.05 | 51.63 | 11626900 |
| 2006-10-24 | 51.50 | 52.72 | 51.28 | 52.72 | 12525800 |
| 2006-10-25 | 52.46 | 54.18 | 52.27 | 54.00 | 16375500 |
| 2006-10-26 | 54.54 | 54.73 | 52.75 | 52.86 | 14034400 |
| 2006-10-27 | 53.20 | 54.09 | 52.90 | 53.08 | 10284800 |
| 2006-10-30 | 52.50 | 52.97 | 51.78 | 52.14 | 9915500 |
| 2006-10-31 | 52.14 | 52.90 | 50.60 | 52.33 | 18966200 |
| 2006-11-01 | 51.95 | 52.50 | 50.98 | 51.15 | 17453700 |
| 2006-11-02 | 51.15 | 51.50 | 50.23 | 50.51 | 13888200 |
| 2006-11-03 | 51.01 | 52.15 | 50.90 | 51.90 | 11473100 |
| 2006-11-06 | 51.90 | 52.48 | 51.44 | 52.30 | 9206500 |
| 2006-11-07 | 52.25 | 52.26 | 51.07 | 51.32 | 10049500 |
| 2006-11-08 | 51.04 | 52.50 | 50.91 | 52.11 | 12442900 |
| 2006-11-09 | 52.83 | 53.95 | 52.73 | 53.07 | 14857000 |
| 2006-11-10 | 52.95 | 53.44 | 52.27 | 52.76 | 6821100 |
| 2006-11-13 | 52.43 | 53.40 | 52.29 | 53.02 | 8865900 |
| 2006-11-14 | 53.48 | 53.72 | 52.64 | 53.02 | 10666600 |
| 2006-11-15 | 53.34 | 54.68 | 53.10 | 54.25 | 12690900 |
| 2006-11-16 | 54.50 | 54.75 | 52.42 | 52.49 | 13708700 |
| 2006-11-17 | 52.00 | 53.29 | 51.60 | 52.86 | 12367200 |
| 2006-11-20 | 52.45 | 53.00 | 51.70 | 51.74 | 13662200 |
| 2006-11-21 | 52.40 | 53.14 | 52.15 | 53.06 | 10823400 |
| 2006-11-22 | 53.06 | 53.36 | 52.07 | 52.35 | 13312300 |
| 2006-11-24 | 52.65 | 52.83 | 52.21 | 52.31 | 3414500 |
| 2006-11-27 | 52.50 | 52.71 | 51.78 | 51.88 | 10716300 |
| 2006-11-28 | 52.50 | 53.16 | 52.12 | 53.11 | 12839800 |
| 2006-11-29 | 53.39 | 55.24 | 53.10 | 54.88 | 19409200 |
| 2006-11-30 | 55.18 | 55.55 | 54.55 | 55.07 | 14134800 |
| 2006-12-01 | 54.90 | 55.96 | 54.40 | 55.85 | 11111300 |
| 2006-12-04 | 55.76 | 55.78 | 54.94 | 55.69 | 8981000 |
| 2006-12-05 | 55.97 | 56.35 | 55.25 | 55.80 | 11019500 |
| 2006-12-06 | 55.75 | 57.09 | 55.56 | 56.28 | 14115900 |
| 2006-12-07 | 56.28 | 56.40 | 55.54 | 55.58 | 9037300 |
| 2006-12-08 | 56.11 | 56.11 | 54.78 | 54.91 | 11366900 |
| 2006-12-11 | 54.67 | 55.91 | 54.60 | 55.74 | 10710700 |
| 2006-12-12 | 55.53 | 55.85 | 54.40 | 54.71 | 9391500 |
| 2006-12-13 | 54.62 | 55.25 | 54.47 | 54.54 | 11391900 |
| 2006-12-14 | 54.60 | 55.43 | 54.27 | 54.95 | 10222300 |
| 2006-12-15 | 54.95 | 55.43 | 54.80 | 55.12 | 11710000 |
| 2006-12-18 | 55.18 | 55.30 | 53.21 | 53.33 | 12252100 |
| 2006-12-19 | 53.15 | 54.72 | 52.53 | 54.45 | 9505000 |
| 2006-12-20 | 54.36 | 54.70 | 53.05 | 53.15 | 13053400 |
| 2006-12-21 | 53.34 | 53.60 | 52.29 | 52.49 | 10176500 |
| 2006-12-22 | 52.40 | 52.64 | 51.56 | 51.59 | 7680500 |
| 2006-12-26 | 51.40 | 52.45 | 51.36 | 51.74 | 5577000 |
| 2006-12-27 | 51.76 | 52.10 | 51.52 | 52.01 | 4968200 |
| 2006-12-28 | 51.80 | 51.98 | 51.06 | 51.61 | 10072800 |
| 2006-12-29 | 51.30 | 51.44 | 50.90 | 51.16 | 8090200 |
| 2007-01-03 | 50.89 | 50.99 | 49.58 | 50.05 | 13791500 |
| 2007-01-04 | 49.89 | 49.89 | 48.84 | 48.89 | 15203800 |
| 2007-01-05 | 48.88 | 49.47 | 48.48 | 49.36 | 12666800 |
| 2007-01-08 | 49.94 | 50.33 | 49.11 | 49.37 | 11949300 |
| 2007-01-09 | 48.94 | 49.34 | 48.46 | 48.94 | 13631400 |
| 2007-01-10 | 48.76 | 49.59 | 47.66 | 48.21 | 14552000 |
| 2007-01-11 | 48.55 | 49.94 | 48.25 | 48.66 | 17143100 |
| 2007-01-12 | 48.99 | 50.75 | 48.93 | 50.57 | 14360000 |
| 2007-01-16 | 50.34 | 50.67 | 49.65 | 49.79 | 10347300 |
| 2007-01-17 | 49.97 | 50.94 | 49.84 | 50.66 | 11758800 |
| 2007-01-18 | 50.65 | 51.15 | 49.78 | 49.96 | 11392800 |
| 2007-01-19 | 50.19 | 51.15 | 50.08 | 51.04 | 13111700 |
| 2007-01-22 | 51.45 | 52.44 | 51.25 | 51.92 | 16688100 |
| 2007-01-23 | 52.17 | 53.27 | 52.17 | 52.98 | 13714300 |
| 2007-01-24 | 52.65 | 53.73 | 52.15 | 53.51 | 11179100 |
| 2007-01-25 | 53.42 | 53.56 | 52.01 | 52.17 | 9107200 |
| 2007-01-26 | 52.46 | 52.83 | 52.15 | 52.49 | 8229000 |
| 2007-01-29 | 52.74 | 53.50 | 52.25 | 52.66 | 11338100 |
| 2007-01-30 | 53.19 | 54.12 | 53.00 | 53.85 | 11653100 |
| 2007-01-31 | 53.89 | 54.46 | 53.38 | 54.28 | 12618600 |
| 2007-02-01 | 55.41 | 56.50 | 55.10 | 56.03 | 20379900 |
| 2007-02-02 | 56.55 | 56.58 | 55.35 | 56.23 | 10781000 |
| 2007-02-05 | 56.48 | 56.53 | 55.41 | 55.69 | 10191300 |
| 2007-02-06 | 56.20 | 56.25 | 55.13 | 55.30 | 8536000 |
| 2007-02-07 | 55.50 | 56.05 | 54.92 | 55.23 | 8150100 |
| 2007-02-08 | 55.04 | 56.06 | 54.62 | 55.92 | 9794000 |
| 2007-02-09 | 56.19 | 56.24 | 55.26 | 55.62 | 9990700 |
| 2007-02-12 | 55.00 | 55.25 | 54.64 | 55.06 | 9682390 |
| 2007-02-13 | 55.35 | 55.95 | 55.29 | 55.77 | 6796604 |
| 2007-02-14 | 56.03 | 56.44 | 55.40 | 55.91 | 8796251 |
| 2007-02-15 | 55.66 | 55.97 | 55.25 | 55.56 | 7639400 |
| 2007-02-16 | 55.31 | 56.06 | 55.25 | 55.96 | 6088100 |
| 2007-02-20 | 55.21 | 55.97 | 55.02 | 55.97 | 6588800 |
| 2007-02-21 | 56.00 | 58.10 | 55.95 | 57.90 | 15961900 |
| 2007-02-22 | 57.97 | 58.99 | 57.82 | 58.78 | 12732800 |
| 2007-02-23 | 59.02 | 59.65 | 58.53 | 58.77 | 10600100 |
| 2007-02-26 | 59.48 | 59.67 | 58.65 | 59.00 | 9140755 |
| 2007-02-27 | 57.87 | 59.00 | 55.85 | 57.38 | 15117400 |
| 2007-02-28 | 57.23 | 58.19 | 57.12 | 57.54 | 12370800 |
| 2007-03-01 | 57.20 | 58.40 | 56.23 | 57.97 | 12000976 |
| 2007-03-02 | 57.97 | 58.05 | 56.81 | 57.00 | 10024900 |
| 2007-03-05 | 55.10 | 56.39 | 54.75 | 55.91 | 12924100 |
| 2007-03-06 | 56.98 | 57.98 | 56.63 | 57.84 | 12211000 |
| 2007-03-07 | 57.80 | 60.59 | 57.76 | 59.80 | 21927800 |
| 2007-03-08 | 60.33 | 60.69 | 59.49 | 60.00 | 17178400 |
| 2007-03-09 | 60.43 | 61.00 | 59.88 | 60.23 | 12304600 |
| 2007-03-12 | 59.76 | 60.79 | 59.70 | 60.29 | 9474900 |
| 2007-03-13 | 60.48 | 61.47 | 59.85 | 60.19 | 15522600 |
| 2007-03-14 | 60.27 | 61.35 | 60.01 | 61.27 | 17224400 |
| 2007-03-15 | 61.25 | 61.40 | 60.39 | 60.51 | 11976370 |
| 2007-03-16 | 60.27 | 60.66 | 59.57 | 60.01 | 11690200 |
| 2007-03-19 | 60.36 | 60.95 | 60.03 | 60.79 | 11903179 |
| 2007-03-20 | 60.96 | 61.63 | 60.24 | 61.60 | 13864808 |
| 2007-03-21 | 61.92 | 62.15 | 61.27 | 61.82 | 13134800 |
| 2007-03-22 | 62.32 | 63.01 | 61.97 | 62.70 | 13352163 |
| 2007-03-23 | 63.15 | 63.86 | 62.90 | 63.65 | 12323800 |
| 2007-03-26 | 63.92 | 64.46 | 63.07 | 64.35 | 13875789 |
| 2007-03-27 | 64.10 | 64.97 | 63.86 | 64.90 | 11571700 |
| 2007-03-28 | 65.43 | 66.02 | 63.90 | 64.07 | 19399704 |
| 2007-03-29 | 64.39 | 65.26 | 64.24 | 65.14 | 12302188 |
| 2007-03-30 | 65.33 | 65.87 | 64.42 | 64.49 | 13289225 |
| 2007-04-02 | 64.78 | 65.20 | 64.56 | 64.93 | 8007550 |
| 2007-04-03 | 64.42 | 65.25 | 63.53 | 64.60 | 12572800 |
| 2007-04-04 | 64.43 | 66.01 | 64.11 | 65.93 | 15647900 |
| 2007-04-05 | 66.00 | 66.46 | 65.75 | 66.01 | 8687900 |
| 2007-04-09 | 66.27 | 67.54 | 65.92 | 67.15 | 12476050 |
| 2007-04-10 | 67.15 | 67.50 | 66.78 | 67.30 | 11337936 |
| 2007-04-11 | 67.39 | 68.00 | 67.15 | 67.38 | 13199872 |
| 2007-04-12 | 67.51 | 68.74 | 67.33 | 68.66 | 11730042 |
| 2007-04-13 | 68.88 | 68.88 | 68.10 | 68.40 | 8925229 |
| 2007-04-16 | 68.14 | 68.14 | 66.30 | 66.92 | 17542602 |
| 2007-04-17 | 67.20 | 67.41 | 64.76 | 65.31 | 16130320 |
| 2007-04-18 | 64.76 | 65.13 | 63.92 | 64.96 | 20960585 |
| 2007-04-19 | 64.64 | 65.05 | 64.28 | 64.79 | 11988465 |
| 2007-04-20 | 65.23 | 66.06 | 64.68 | 65.93 | 15722951 |
| 2007-04-23 | 66.83 | 68.39 | 66.52 | 68.24 | 20766042 |
| 2007-04-24 | 68.40 | 68.89 | 67.88 | 68.52 | 15906590 |
| 2007-04-25 | 68.90 | 70.83 | 68.35 | 70.32 | 20507148 |
| 2007-04-26 | 71.40 | 73.10 | 70.40 | 71.74 | 22880734 |
| 2007-04-27 | 71.36 | 71.96 | 70.76 | 71.21 | 12123103 |
| 2007-04-30 | 71.42 | 72.69 | 70.23 | 70.23 | 17635461 |
| 2007-05-01 | 70.35 | 71.37 | 70.00 | 71.15 | 15931817 |
| 2007-05-02 | 71.40 | 72.98 | 71.27 | 72.90 | 15776389 |
| 2007-05-03 | 71.80 | 73.87 | 71.79 | 73.32 | 16927439 |
| 2007-05-04 | 73.82 | 74.68 | 72.89 | 73.35 | 12192659 |
| 2007-05-07 | 73.20 | 73.75 | 72.35 | 72.48 | 9505182 |
| 2007-05-08 | 72.35 | 73.81 | 71.82 | 73.66 | 10432111 |
| 2007-05-09 | 73.53 | 74.39 | 72.85 | 74.13 | 11801296 |
| 2007-05-10 | 74.68 | 74.87 | 72.45 | 72.59 | 12793850 |
| 2007-05-11 | 73.07 | 74.36 | 73.07 | 73.83 | 13251959 |
| 2007-05-14 | 74.05 | 74.93 | 73.40 | 73.70 | 12411628 |
| 2007-05-15 | 73.05 | 73.85 | 72.75 | 72.76 | 11529158 |
| 2007-05-16 | 73.04 | 73.25 | 70.50 | 72.03 | 16055918 |
| 2007-05-17 | 72.14 | 73.70 | 71.52 | 73.07 | 13457780 |
| 2007-05-18 | 73.40 | 74.21 | 73.16 | 73.97 | 12307945 |
| 2007-05-21 | 74.74 | 76.57 | 74.40 | 75.78 | 22559879 |
| 2007-05-22 | 76.20 | 77.24 | 75.66 | 75.75 | 16725233 |
| 2007-05-23 | 76.20 | 76.48 | 74.51 | 74.51 | 24780883 |
| 2007-05-24 | 74.84 | 75.65 | 72.96 | 73.15 | 15522712 |
| 2007-05-25 | 74.01 | 74.89 | 73.94 | 74.74 | 9569007 |
| 2007-05-29 | 73.79 | 74.57 | 73.18 | 73.62 | 11977350 |
| 2007-05-30 | 73.25 | 75.42 | 73.02 | 75.19 | 14617918 |
| 2007-05-31 | 75.02 | 75.86 | 74.17 | 74.62 | 13634409 |
| 2007-06-01 | 75.14 | 76.25 | 75.00 | 75.88 | 8467200 |
| 2007-06-04 | 75.92 | 76.87 | 75.91 | 76.28 | 8574176 |
| 2007-06-05 | 76.06 | 76.73 | 75.50 | 76.02 | 10048282 |
| 2007-06-06 | 75.75 | 75.87 | 73.56 | 74.26 | 12315697 |
| 2007-06-07 | 74.57 | 75.48 | 72.88 | 73.04 | 13809693 |
| 2007-06-08 | 72.46 | 73.43 | 71.85 | 73.43 | 10686477 |
| 2007-06-11 | 73.52 | 74.20 | 73.13 | 73.82 | 6313653 |
| 2007-06-12 | 73.36 | 73.97 | 72.92 | 72.92 | 7909956 |
| 2007-06-13 | 73.32 | 75.00 | 73.08 | 74.66 | 11584645 |
| 2007-06-14 | 75.14 | 76.36 | 75.07 | 76.03 | 12222177 |
| 2007-06-15 | 76.69 | 77.16 | 76.32 | 76.50 | 8443719 |
| 2007-06-18 | 77.20 | 77.89 | 77.02 | 77.30 | 7272420 |
| 2007-06-19 | 77.04 | 77.21 | 76.36 | 76.74 | 6444716 |
| 2007-06-20 | 76.94 | 76.95 | 74.73 | 74.92 | 11510284 |
| 2007-06-21 | 75.74 | 76.82 | 75.55 | 76.57 | 8538200 |
| 2007-06-22 | 76.54 | 77.11 | 76.00 | 76.45 | 10240967 |
| 2007-06-25 | 75.90 | 76.65 | 75.26 | 75.94 | 7764581 |
| 2007-06-26 | 76.26 | 76.30 | 74.40 | 74.66 | 11019279 |
| 2007-06-27 | 72.66 | 74.34 | 71.90 | 74.14 | 17754645 |
| 2007-06-28 | 74.52 | 75.00 | 73.27 | 73.61 | 9790000 |
| 2007-06-29 | 74.40 | 74.83 | 73.32 | 73.86 | 7950462 |
| 2007-07-02 | 74.16 | 74.63 | 73.46 | 74.27 | 7744971 |
| 2007-07-03 | 74.55 | 74.75 | 74.10 | 74.47 | 2996303 |
| 2007-07-05 | 74.98 | 75.47 | 74.06 | 74.88 | 8090682 |
| 2007-07-06 | 75.26 | 75.87 | 75.19 | 75.49 | 5807414 |
| 2007-07-09 | 75.74 | 77.35 | 75.74 | 76.95 | 8371878 |
| 2007-07-10 | 76.61 | 78.68 | 76.40 | 77.71 | 11524239 |
| 2007-07-11 | 77.43 | 78.34 | 77.24 | 77.65 | 9692000 |
| 2007-07-12 | 77.92 | 78.44 | 76.38 | 77.11 | 13443111 |
| 2007-07-13 | 77.30 | 78.09 | 76.87 | 77.25 | 7198755 |
| 2007-07-16 | 77.28 | 77.86 | 75.63 | 76.08 | 10513272 |
| 2007-07-17 | 76.17 | 77.00 | 74.00 | 75.10 | 14933112 |
| 2007-07-18 | 75.09 | 76.00 | 74.06 | 75.93 | 14068784 |
| 2007-07-19 | 75.65 | 75.70 | 74.01 | 74.52 | 13201225 |
| 2007-07-20 | 74.30 | 74.35 | 72.10 | 73.13 | 14323744 |
| 2007-07-23 | 73.23 | 73.58 | 72.18 | 72.65 | 10622123 |
| 2007-07-24 | 71.91 | 71.91 | 69.18 | 70.64 | 18110890 |
| 2007-07-25 | 71.20 | 71.20 | 67.53 | 70.10 | 16971315 |
| 2007-07-26 | 69.75 | 70.08 | 66.19 | 68.50 | 15430726 |
| 2007-07-27 | 68.50 | 69.10 | 66.71 | 67.47 | 12010806 |
| 2007-07-30 | 67.63 | 69.11 | 66.02 | 69.07 | 11610936 |
| 2007-07-31 | 69.21 | 69.70 | 66.66 | 67.01 | 14063670 |
| 2007-08-01 | 66.84 | 67.19 | 62.20 | 63.58 | 22579727 |
| 2007-08-02 | 63.91 | 64.99 | 62.42 | 64.59 | 15125179 |
| 2007-08-03 | 64.87 | 65.00 | 61.70 | 61.92 | 12523829 |
| 2007-08-06 | 61.86 | 63.08 | 60.37 | 63.07 | 15571755 |
| 2007-08-07 | 62.60 | 64.57 | 62.20 | 64.02 | 11770918 |
| 2007-08-08 | 64.53 | 68.22 | 64.14 | 67.29 | 16792460 |
| 2007-08-09 | 66.07 | 69.93 | 64.72 | 67.55 | 19506302 |
| 2007-08-10 | 67.00 | 69.44 | 66.01 | 68.90 | 14441265 |
| 2007-08-13 | 69.45 | 69.70 | 66.24 | 66.72 | 11841100 |
| 2007-08-14 | 67.69 | 67.69 | 64.73 | 65.15 | 9288700 |
| 2007-08-15 | 65.80 | 66.00 | 62.83 | 63.49 | 10684792 |
| 2007-08-16 | 62.25 | 62.90 | 60.00 | 62.41 | 16741500 |
| 2007-08-17 | 64.20 | 65.20 | 63.52 | 64.59 | 12729700 |
| 2007-08-20 | 63.60 | 64.32 | 62.71 | 64.03 | 8342800 |
| 2007-08-21 | 63.42 | 63.92 | 62.15 | 63.11 | 7118935 |
| 2007-08-22 | 63.94 | 65.61 | 63.75 | 65.26 | 9874000 |
| 2007-08-23 | 65.86 | 66.60 | 65.23 | 66.28 | 7128600 |
| 2007-08-24 | 66.54 | 68.28 | 66.42 | 68.14 | 6708900 |
| 2007-08-27 | 67.07 | 68.13 | 67.07 | 67.58 | 5467194 |
| 2007-08-28 | 67.39 | 67.44 | 65.78 | 66.02 | 6589900 |
| 2007-08-29 | 66.64 | 68.50 | 66.33 | 68.16 | 6489100 |
| 2007-08-30 | 67.35 | 69.23 | 67.15 | 68.05 | 5084200 |
| 2007-08-31 | 68.98 | 69.32 | 68.32 | 68.51 | 5734800 |
| 2007-09-04 | 68.10 | 71.27 | 67.97 | 70.60 | 7150000 |
| 2007-09-05 | 70.12 | 71.22 | 70.06 | 70.98 | 6435900 |
| 2007-09-06 | 71.65 | 72.30 | 69.60 | 70.39 | 8968766 |
| 2007-09-07 | 69.70 | 69.93 | 68.28 | 69.36 | 8229878 |
| 2007-09-10 | 69.19 | 69.28 | 66.90 | 68.03 | 6889300 |
| 2007-09-11 | 68.05 | 68.31 | 66.51 | 67.90 | 8427350 |
| 2007-09-12 | 67.80 | 68.31 | 66.38 | 66.75 | 13278700 |
| 2007-09-13 | 66.97 | 69.45 | 66.97 | 68.72 | 9377165 |
| 2007-09-14 | 68.30 | 69.77 | 68.21 | 69.29 | 4874910 |
| 2007-09-17 | 69.12 | 69.21 | 67.41 | 68.58 | 5959900 |
| 2007-09-18 | 68.71 | 70.50 | 68.04 | 70.20 | 6642610 |
| 2007-09-19 | 70.64 | 71.55 | 68.91 | 69.57 | 8513831 |
| 2007-09-20 | 69.78 | 70.55 | 69.15 | 70.09 | 4929600 |
| 2007-09-21 | 70.74 | 71.39 | 70.09 | 71.05 | 6780900 |
| 2007-09-24 | 71.23 | 71.57 | 70.58 | 70.87 | 7074972 |
| 2007-09-25 | 70.02 | 70.17 | 68.61 | 68.85 | 8313346 |
| 2007-09-26 | 69.70 | 69.75 | 67.16 | 68.26 | 9753975 |
| 2007-09-27 | 69.08 | 69.08 | 67.32 | 67.56 | 5991700 |
| 2007-09-28 | 68.00 | 68.49 | 66.92 | 67.18 | 6360726 |
| 2007-10-01 | 66.92 | 67.57 | 66.39 | 67.44 | 6598826 |
| 2007-10-02 | 67.09 | 68.20 | 66.60 | 67.90 | 7199500 |
| 2007-10-03 | 67.36 | 68.00 | 66.50 | 67.09 | 6946900 |
| 2007-10-04 | 66.65 | 68.04 | 65.97 | 67.86 | 5399100 |
| 2007-10-05 | 68.20 | 68.87 | 67.13 | 68.35 | 6283300 |
| 2007-10-08 | 68.85 | 71.28 | 68.81 | 70.77 | 12027134 |
| 2007-10-09 | 71.25 | 72.49 | 70.56 | 72.19 | 10616425 |
| 2007-10-10 | 70.06 | 75.22 | 69.95 | 74.25 | 18330800 |
| 2007-10-11 | 74.45 | 75.66 | 71.83 | 73.25 | 11596450 |
| 2007-10-12 | 72.75 | 74.05 | 72.42 | 73.49 | 6198639 |
| 2007-10-15 | 74.10 | 74.99 | 72.93 | 73.77 | 6676216 |
| 2007-10-16 | 73.37 | 73.55 | 72.38 | 72.74 | 6731900 |
| 2007-10-17 | 73.40 | 73.40 | 70.46 | 71.42 | 8912963 |
| 2007-10-18 | 70.62 | 71.88 | 70.28 | 71.22 | 4979700 |
| 2007-10-19 | 70.70 | 70.80 | 68.34 | 68.47 | 11074627 |
| 2007-10-22 | 67.02 | 68.50 | 66.33 | 68.40 | 10027425 |
| 2007-10-23 | 68.80 | 68.81 | 67.10 | 68.32 | 5491800 |
| 2007-10-24 | 67.81 | 70.31 | 67.40 | 70.15 | 10994325 |
| 2007-10-25 | 70.75 | 72.90 | 70.00 | 72.11 | 10899944 |
| 2007-10-26 | 74.88 | 75.75 | 72.56 | 73.13 | 14009700 |
| 2007-10-29 | 73.44 | 73.68 | 71.24 | 71.58 | 6668100 |
| 2007-10-30 | 71.32 | 71.87 | 69.33 | 69.64 | 7475162 |
| 2007-10-31 | 70.22 | 71.33 | 69.75 | 70.43 | 7767600 |
| 2007-11-01 | 68.99 | 71.15 | 68.80 | 68.89 | 7588300 |
| 2007-11-02 | 69.62 | 70.58 | 68.23 | 69.68 | 7062300 |
| 2007-11-05 | 68.27 | 70.12 | 68.27 | 69.42 | 5157286 |
| 2007-11-06 | 70.51 | 72.96 | 70.30 | 72.73 | 10583434 |
| 2007-11-07 | 73.00 | 73.00 | 70.55 | 70.67 | 7773532 |
| 2007-11-08 | 70.70 | 71.50 | 68.25 | 69.83 | 8602796 |
| 2007-11-09 | 69.30 | 69.53 | 67.79 | 68.52 | 7538542 |
| 2007-11-12 | 68.00 | 69.30 | 67.18 | 68.19 | 8246908 |
| 2007-11-13 | 68.32 | 70.42 | 67.80 | 70.32 | 8536972 |
| 2007-11-14 | 70.60 | 70.89 | 69.24 | 69.50 | 5798981 |
| 2007-11-15 | 69.09 | 69.53 | 66.28 | 67.22 | 10586553 |
| 2007-11-16 | 67.88 | 68.37 | 66.90 | 67.66 | 8468842 |
| 2007-11-19 | 67.75 | 67.75 | 65.72 | 66.01 | 7906551 |
| 2007-11-20 | 66.95 | 67.30 | 65.93 | 66.73 | 7487861 |
| 2007-11-21 | 66.31 | 66.41 | 64.95 | 65.08 | 6949841 |
| 2007-11-23 | 65.40 | 65.96 | 64.67 | 65.96 | 3130673 |
| 2007-11-26 | 65.91 | 66.63 | 63.84 | 64.05 | 6927073 |
| 2007-11-27 | 63.58 | 63.58 | 60.80 | 62.00 | 14396266 |
| 2007-11-28 | 62.38 | 63.46 | 61.25 | 63.03 | 9435649 |
| 2007-11-29 | 63.49 | 64.79 | 63.01 | 63.73 | 7413803 |
| 2007-11-30 | 64.74 | 65.55 | 64.50 | 65.10 | 9312121 |
| 2007-12-03 | 65.20 | 65.76 | 64.85 | 65.44 | 6800272 |
| 2007-12-04 | 65.18 | 65.18 | 63.84 | 64.24 | 5253928 |
| 2007-12-05 | 64.69 | 65.00 | 63.57 | 64.68 | 8663336 |
| 2007-12-06 | 64.44 | 66.22 | 64.02 | 65.92 | 6498948 |
| 2007-12-07 | 65.92 | 66.98 | 65.58 | 66.52 | 5635167 |
| 2007-12-10 | 66.57 | 66.59 | 65.45 | 65.97 | 4437904 |
| 2007-12-11 | 66.00 | 66.93 | 64.67 | 64.98 | 5687154 |
| 2007-12-12 | 65.59 | 67.05 | 65.00 | 66.43 | 9056377 |
| 2007-12-13 | 66.00 | 66.76 | 65.00 | 66.05 | 4941352 |
| 2007-12-14 | 65.68 | 66.95 | 64.68 | 66.65 | 7212244 |
| 2007-12-17 | 66.89 | 68.75 | 66.70 | 67.06 | 7612973 |
| 2007-12-18 | 67.41 | 68.97 | 66.39 | 68.57 | 7045274 |
| 2007-12-19 | 68.72 | 70.08 | 68.60 | 69.68 | 6718486 |
| 2007-12-20 | 70.07 | 70.30 | 69.33 | 69.90 | 5383229 |
| 2007-12-21 | 70.35 | 70.78 | 69.96 | 70.72 | 8404790 |
| 2007-12-24 | 70.42 | 71.25 | 70.42 | 70.98 | 2278179 |
| 2007-12-26 | 71.00 | 71.20 | 70.65 | 70.99 | 3579597 |
| 2007-12-27 | 71.10 | 71.10 | 70.05 | 70.05 | 3428362 |
| 2007-12-28 | 70.26 | 70.99 | 69.44 | 70.55 | 4143916 |
| 2007-12-31 | 70.46 | 70.52 | 69.50 | 70.03 | 4270241 |
| 2008-01-02 | 70.17 | 71.12 | 69.00 | 69.45 | 6001021 |
| 2008-01-03 | 69.69 | 69.69 | 65.95 | 66.43 | 10529303 |
| 2008-01-04 | 66.00 | 66.03 | 63.80 | 64.14 | 9110285 |
| 2008-01-07 | 63.42 | 64.19 | 62.39 | 63.70 | 10773612 |
| 2008-01-08 | 64.23 | 65.32 | 63.05 | 63.23 | 8701813 |
| 2008-01-09 | 63.48 | 63.48 | 60.71 | 61.67 | 11386422 |
| 2008-01-10 | 61.11 | 62.75 | 60.62 | 62.36 | 7363850 |
| 2008-01-11 | 62.00 | 62.00 | 59.26 | 59.62 | 10305058 |
| 2008-01-14 | 60.22 | 60.25 | 59.33 | 59.87 | 11908614 |
| 2008-01-15 | 58.20 | 58.38 | 54.90 | 54.90 | 21048167 |
| 2008-01-16 | 54.90 | 55.71 | 52.33 | 53.66 | 20855363 |
| 2008-01-17 | 54.60 | 55.42 | 51.81 | 52.12 | 14027992 |
| 2008-01-18 | 52.61 | 54.20 | 51.64 | 54.03 | 13889349 |
| 2008-01-22 | 51.63 | 53.48 | 50.75 | 53.02 | 10441777 |
| 2008-01-23 | 51.80 | 53.16 | 47.80 | 53.05 | 17604422 |
| 2008-01-24 | 53.59 | 55.64 | 53.50 | 55.33 | 12297791 |
| 2008-01-25 | 56.27 | 57.52 | 54.24 | 54.59 | 10614200 |
| 2008-01-28 | 54.50 | 56.05 | 54.15 | 54.90 | 8488468 |
| 2008-01-29 | 59.06 | 61.39 | 58.94 | 60.58 | 19246265 |
| 2008-01-30 | 60.27 | 61.56 | 58.85 | 59.44 | 11357301 |
| 2008-01-31 | 59.18 | 59.79 | 57.44 | 59.07 | 9595432 |
| 2008-02-01 | 59.41 | 60.30 | 59.02 | 60.17 | 7012385 |
| 2008-02-04 | 60.22 | 60.87 | 59.78 | 60.08 | 4478765 |
| 2008-02-05 | 58.99 | 59.58 | 57.00 | 57.22 | 7204363 |
| 2008-02-06 | 57.72 | 57.98 | 56.22 | 56.48 | 8018277 |
| 2008-02-07 | 56.00 | 57.86 | 55.16 | 57.13 | 7488197 |
| 2008-02-08 | 56.93 | 59.21 | 56.93 | 58.89 | 6576752 |
| 2008-02-11 | 58.89 | 59.19 | 57.38 | 58.92 | 6679581 |
| 2008-02-12 | 59.16 | 60.64 | 56.62 | 57.69 | 9190466 |
| 2008-02-13 | 58.68 | 59.62 | 57.60 | 59.25 | 7120252 |
| 2008-02-14 | 59.54 | 60.00 | 58.50 | 58.76 | 4872218 |
| 2008-02-15 | 57.81 | 58.48 | 56.51 | 58.37 | 7819198 |
| 2008-02-19 | 59.98 | 61.14 | 59.58 | 60.66 | 7353041 |
| 2008-02-20 | 60.56 | 61.89 | 60.25 | 61.44 | 7439789 |
| 2008-02-21 | 61.54 | 61.82 | 59.45 | 59.84 | 6631312 |
| 2008-02-22 | 60.15 | 60.19 | 58.25 | 59.93 | 5432123 |
| 2008-02-25 | 59.96 | 61.47 | 58.91 | 61.08 | 6124590 |
| 2008-02-26 | 60.91 | 62.97 | 60.78 | 62.36 | 6592020 |
| 2008-02-27 | 62.10 | 62.48 | 60.55 | 60.81 | 5775995 |
| 2008-02-28 | 60.93 | 60.93 | 57.33 | 58.27 | 10827928 |
| 2008-02-29 | 58.49 | 58.90 | 57.36 | 57.77 | 7517623 |
| 2008-03-03 | 57.58 | 58.75 | 56.87 | 57.89 | 6750981 |
| 2008-03-04 | 57.40 | 58.16 | 55.54 | 56.67 | 7749423 |
| 2008-03-05 | 56.68 | 57.45 | 54.22 | 56.23 | 10742397 |
| 2008-03-06 | 55.80 | 56.00 | 53.40 | 53.52 | 8089754 |
| 2008-03-07 | 52.70 | 54.47 | 51.66 | 52.51 | 9167566 |
| 2008-03-10 | 52.91 | 53.53 | 51.57 | 51.75 | 7654127 |
| 2008-03-11 | 52.97 | 53.86 | 51.87 | 53.80 | 7570209 |
| 2008-03-12 | 53.24 | 53.50 | 50.36 | 50.65 | 11616039 |
| 2008-03-13 | 49.99 | 51.33 | 49.51 | 51.03 | 8976181 |
| 2008-03-14 | 51.01 | 51.22 | 48.07 | 49.11 | 13549487 |
| 2008-03-17 | 47.87 | 48.48 | 44.94 | 46.69 | 15090258 |
| 2008-03-18 | 47.77 | 50.36 | 47.76 | 50.06 | 16617741 |
| 2008-03-19 | 50.20 | 52.41 | 48.90 | 49.03 | 18602643 |
| 2008-03-20 | 48.96 | 50.53 | 48.14 | 49.51 | 16092704 |
| 2008-03-24 | 49.69 | 51.70 | 49.69 | 50.08 | 8300327 |
| 2008-03-25 | 48.76 | 50.95 | 47.63 | 48.10 | 19439313 |
| 2008-03-26 | 48.28 | 50.02 | 47.94 | 48.96 | 13648980 |
| 2008-03-27 | 50.30 | 50.76 | 48.45 | 48.47 | 14336002 |
| 2008-03-28 | 49.08 | 50.08 | 48.51 | 48.95 | 7290920 |
| 2008-03-31 | 49.25 | 49.66 | 48.14 | 49.11 | 7472583 |
| 2008-04-01 | 49.26 | 51.91 | 49.26 | 51.91 | 10950766 |
| 2008-04-02 | 51.99 | 53.20 | 51.28 | 51.97 | 10656392 |
| 2008-04-03 | 51.73 | 52.95 | 51.32 | 51.60 | 6699054 |
| 2008-04-04 | 51.80 | 52.11 | 49.75 | 50.61 | 9039944 |
| 2008-04-07 | 51.09 | 51.16 | 49.48 | 49.63 | 7547193 |
| 2008-04-08 | 49.50 | 50.47 | 49.32 | 49.93 | 4897375 |
| 2008-04-09 | 50.23 | 50.62 | 48.75 | 49.00 | 8303688 |
| 2008-04-10 | 48.81 | 49.33 | 47.94 | 49.12 | 8499944 |
| 2008-04-11 | 48.60 | 49.08 | 47.58 | 47.70 | 5725312 |
| 2008-04-14 | 48.49 | 49.07 | 47.61 | 48.00 | 8233779 |
| 2008-04-15 | 48.64 | 48.76 | 47.60 | 48.56 | 7016114 |
| 2008-04-16 | 49.10 | 51.80 | 48.79 | 51.68 | 14028511 |
| 2008-04-17 | 51.67 | 53.94 | 51.30 | 52.99 | 12714603 |
| 2008-04-18 | 53.20 | 54.00 | 52.15 | 52.55 | 8937455 |
| 2008-04-21 | 52.50 | 53.93 | 52.43 | 53.50 | 6405400 |
| 2008-04-22 | 53.81 | 55.00 | 52.58 | 52.79 | 9089571 |
| 2008-04-23 | 53.01 | 54.23 | 51.72 | 52.20 | 9283935 |
| 2008-04-24 | 52.20 | 52.84 | 50.06 | 51.38 | 9273552 |
| 2008-04-25 | 51.74 | 52.04 | 50.85 | 51.85 | 6314959 |
| 2008-04-28 | 51.77 | 53.07 | 51.30 | 52.93 | 10045875 |
| 2008-04-29 | 53.36 | 53.36 | 50.90 | 51.49 | 10386653 |
| 2008-04-30 | 51.13 | 51.13 | 48.31 | 48.85 | 16021491 |
| 2008-05-01 | 48.61 | 50.03 | 47.39 | 49.75 | 13862453 |
| 2008-05-02 | 49.75 | 49.86 | 48.72 | 49.38 | 7259038 |
| 2008-05-05 | 49.54 | 49.88 | 48.75 | 49.27 | 6233845 |
| 2008-05-06 | 48.82 | 48.95 | 47.20 | 47.80 | 12714065 |
| 2008-05-07 | 47.87 | 48.90 | 47.52 | 47.61 | 10804781 |
| 2008-05-08 | 47.90 | 48.11 | 45.94 | 46.27 | 13490087 |
| 2008-05-09 | 45.79 | 46.14 | 44.55 | 44.56 | 14763420 |
| 2008-05-12 | 45.06 | 47.24 | 45.01 | 47.03 | 13049293 |
| 2008-05-13 | 47.05 | 47.48 | 46.46 | 47.14 | 10350815 |
| 2008-05-14 | 47.17 | 48.58 | 47.00 | 47.43 | 11025565 |
| 2008-05-15 | 47.76 | 47.95 | 46.68 | 47.64 | 9461378 |
| 2008-05-16 | 47.55 | 48.84 | 47.46 | 48.43 | 10274915 |
| 2008-05-19 | 48.50 | 50.35 | 48.50 | 49.69 | 12187727 |
| 2008-05-20 | 49.61 | 50.25 | 48.79 | 50.12 | 9027013 |
| 2008-05-21 | 50.15 | 50.77 | 49.38 | 49.50 | 12305166 |
| 2008-05-22 | 49.50 | 50.89 | 49.41 | 49.81 | 10489667 |
| 2008-05-23 | 49.99 | 50.24 | 48.21 | 48.61 | 6885473 |
| 2008-05-27 | 48.75 | 48.75 | 46.86 | 47.47 | 11416742 |
| 2008-05-28 | 48.09 | 49.60 | 48.00 | 49.56 | 13107603 |
| 2008-05-29 | 49.57 | 49.60 | 48.44 | 48.64 | 8328470 |
| 2008-05-30 | 49.20 | 51.20 | 48.78 | 50.84 | 14331627 |
| 2008-06-02 | 50.92 | 52.97 | 50.84 | 52.88 | 15083761 |
| 2008-06-03 | 52.68 | 53.94 | 51.78 | 52.11 | 14015201 |
| 2008-06-04 | 52.52 | 52.86 | 49.05 | 49.38 | 17128187 |
| 2008-06-05 | 49.74 | 49.84 | 48.34 | 49.64 | 11442585 |
| 2008-06-06 | 49.30 | 49.33 | 46.20 | 46.33 | 20192652 |
| 2008-06-09 | 46.79 | 46.85 | 44.57 | 45.35 | 13453052 |
| 2008-06-10 | 44.85 | 45.67 | 44.20 | 44.60 | 12334357 |
| 2008-06-11 | 44.66 | 45.05 | 43.06 | 44.68 | 12284285 |
| 2008-06-12 | 44.80 | 45.92 | 44.20 | 44.42 | 9989764 |
| 2008-06-13 | 44.61 | 45.29 | 44.13 | 44.84 | 7249956 |
| 2008-06-16 | 44.85 | 44.85 | 43.66 | 44.12 | 8695886 |
| 2008-06-17 | 44.62 | 45.43 | 44.35 | 45.02 | 8466296 |
| 2008-06-18 | 44.60 | 45.25 | 43.34 | 44.06 | 9656551 |
| 2008-06-19 | 44.25 | 44.39 | 43.35 | 44.17 | 12486264 |
| 2008-06-20 | 43.85 | 43.87 | 42.25 | 42.51 | 11624380 |
| 2008-06-23 | 43.07 | 43.92 | 42.50 | 43.44 | 9505153 |
| 2008-06-24 | 43.60 | 43.89 | 42.06 | 43.16 | 11889511 |
| 2008-06-25 | 43.10 | 44.35 | 42.70 | 43.74 | 13382462 |
| 2008-06-26 | 42.99 | 43.30 | 41.04 | 41.25 | 12872687 |
| 2008-06-27 | 41.20 | 41.20 | 39.20 | 39.96 | 19104916 |
| 2008-06-30 | 39.89 | 41.34 | 39.71 | 41.18 | 12229677 |
| 2008-07-01 | 40.24 | 40.74 | 39.40 | 40.38 | 10785729 |
| 2008-07-02 | 40.32 | 40.64 | 37.76 | 37.92 | 13448655 |
| 2008-07-03 | 38.01 | 38.19 | 36.56 | 37.09 | 9497043 |
| 2008-07-07 | 38.00 | 38.72 | 36.32 | 36.79 | 14842453 |
| 2008-07-08 | 37.35 | 37.35 | 35.05 | 36.52 | 14229792 |
| 2008-07-09 | 36.63 | 36.95 | 34.23 | 34.39 | 12976204 |
| 2008-07-10 | 34.29 | 34.35 | 32.83 | 33.80 | 14766647 |
| 2008-07-11 | 33.00 | 33.43 | 31.28 | 32.63 | 15835199 |
| 2008-07-14 | 33.01 | 33.01 | 31.40 | 31.72 | 9207495 |
| 2008-07-15 | 31.50 | 33.54 | 29.70 | 32.22 | 24092315 |
| 2008-07-16 | 32.55 | 33.65 | 31.56 | 32.42 | 18560854 |
| 2008-07-17 | 32.90 | 33.80 | 32.25 | 33.56 | 17714311 |
| 2008-07-18 | 33.25 | 34.05 | 32.67 | 33.11 | 11094862 |
| 2008-07-21 | 33.71 | 36.30 | 33.45 | 35.72 | 14775986 |
| 2008-07-22 | 35.69 | 36.17 | 34.49 | 35.26 | 13524704 |
| 2008-07-23 | 35.65 | 35.76 | 33.43 | 33.58 | 13893239 |
| 2008-07-24 | 33.98 | 33.99 | 31.23 | 31.44 | 14211541 |
| 2008-07-25 | 32.10 | 32.49 | 31.50 | 31.88 | 8615721 |
| 2008-07-28 | 32.45 | 32.53 | 31.59 | 31.81 | 10720819 |
| 2008-07-29 | 32.71 | 33.35 | 31.30 | 33.33 | 17542851 |
| 2008-07-30 | 33.97 | 35.27 | 33.25 | 35.16 | 15574402 |
| 2008-07-31 | 34.57 | 34.87 | 33.25 | 33.41 | 11100747 |
| 2008-08-01 | 33.44 | 33.44 | 32.16 | 32.95 | 8073923 |
| 2008-08-04 | 32.22 | 32.65 | 30.78 | 30.99 | 11478147 |
| 2008-08-05 | 31.17 | 32.65 | 30.75 | 32.14 | 15551867 |
| 2008-08-06 | 32.29 | 34.60 | 32.29 | 34.47 | 17289616 |
| 2008-08-07 | 34.22 | 34.70 | 32.77 | 32.94 | 11657468 |
| 2008-08-08 | 33.44 | 34.95 | 32.81 | 34.72 | 13249876 |
| 2008-08-11 | 34.96 | 35.72 | 34.16 | 34.86 | 10682701 |
| 2008-08-12 | 35.22 | 35.47 | 33.63 | 33.78 | 10228382 |
| 2008-08-13 | 33.88 | 35.13 | 33.50 | 34.79 | 11625208 |
| 2008-08-14 | 34.83 | 34.85 | 33.60 | 33.93 | 8722841 |
| 2008-08-15 | 34.20 | 34.83 | 33.72 | 34.23 | 9321373 |
| 2008-08-18 | 34.38 | 34.49 | 32.40 | 32.63 | 8253112 |
| 2008-08-19 | 32.49 | 33.54 | 32.24 | 33.42 | 8084417 |
| 2008-08-20 | 33.15 | 35.15 | 32.80 | 34.87 | 11358877 |
| 2008-08-21 | 34.21 | 34.62 | 33.74 | 34.18 | 6510596 |
| 2008-08-22 | 34.34 | 34.45 | 33.25 | 33.66 | 6233273 |
| 2008-08-25 | 33.55 | 34.35 | 32.88 | 33.10 | 5684445 |
| 2008-08-26 | 33.39 | 34.07 | 33.15 | 33.60 | 7111890 |
| 2008-08-27 | 33.89 | 35.95 | 33.80 | 35.02 | 13278243 |
| 2008-08-28 | 35.50 | 35.98 | 34.15 | 35.02 | 8065406 |
| 2008-08-29 | 35.49 | 35.49 | 34.61 | 34.76 | 6983000 |
| 2008-09-02 | 35.90 | 35.90 | 32.77 | 33.04 | 14639236 |
| 2008-09-03 | 33.25 | 35.03 | 32.79 | 34.77 | 14443540 |
| 2008-09-04 | 35.43 | 35.55 | 33.51 | 33.67 | 13159817 |
| 2008-09-05 | 33.49 | 33.99 | 32.03 | 33.38 | 11698827 |
| 2008-09-08 | 34.15 | 34.84 | 32.89 | 34.60 | 14361842 |
| 2008-09-09 | 34.01 | 34.01 | 30.34 | 30.51 | 21326889 |
| 2008-09-10 | 30.78 | 31.66 | 29.32 | 30.90 | 17073040 |
| 2008-09-11 | 31.33 | 33.15 | 30.65 | 33.03 | 20870236 |
| 2008-09-12 | 33.82 | 36.22 | 33.40 | 35.87 | 23271276 |
| 2008-09-15 | 33.60 | 33.72 | 30.37 | 31.19 | 21823202 |
| 2008-09-16 | 30.42 | 32.20 | 28.91 | 31.77 | 20162326 |
| 2008-09-17 | 31.51 | 33.70 | 30.04 | 30.53 | 18588093 |
| 2008-09-18 | 31.24 | 32.65 | 30.26 | 32.16 | 16641456 |
| 2008-09-19 | 34.00 | 34.41 | 32.25 | 34.18 | 15248843 |
| 2008-09-22 | 34.03 | 34.47 | 31.58 | 32.00 | 12169385 |
| 2008-09-23 | 32.21 | 33.75 | 32.09 | 32.69 | 12819864 |
| 2008-09-24 | 33.04 | 34.08 | 32.10 | 34.00 | 11021383 |
| 2008-09-25 | 34.38 | 36.16 | 33.75 | 35.71 | 12437074 |
| 2008-09-26 | 34.31 | 35.78 | 32.90 | 34.17 | 11427518 |
| 2008-09-29 | 33.01 | 33.50 | 28.20 | 29.98 | 17239054 |
| 2008-09-30 | 30.75 | 30.83 | 29.54 | 30.30 | 11493812 |
| 2008-10-01 | 29.79 | 30.36 | 28.69 | 29.28 | 13028979 |
| 2008-10-02 | 29.35 | 29.35 | 25.82 | 25.88 | 14857280 |
| 2008-10-03 | 26.23 | 28.29 | 25.46 | 25.71 | 15186981 |
| 2008-10-06 | 24.35 | 24.35 | 21.49 | 24.35 | 21750225 |
| 2008-10-07 | 24.68 | 25.32 | 22.55 | 22.75 | 18268031 |
| 2008-10-08 | 21.51 | 23.11 | 20.02 | 22.44 | 23449593 |
| 2008-10-09 | 23.07 | 23.17 | 18.84 | 19.06 | 17870824 |
| 2008-10-10 | 17.26 | 20.30 | 16.98 | 18.30 | 30782006 |
| 2008-10-13 | 20.00 | 21.80 | 17.41 | 21.59 | 20621006 |
| 2008-10-14 | 22.57 | 23.80 | 20.90 | 21.90 | 16722613 |
| 2008-10-15 | 21.00 | 21.30 | 17.38 | 17.52 | 17230420 |
| 2008-10-16 | 17.80 | 18.46 | 15.76 | 17.62 | 23430575 |
| 2008-10-17 | 17.19 | 19.50 | 16.83 | 18.12 | 16160901 |
| 2008-10-20 | 19.36 | 20.20 | 18.75 | 20.11 | 16958038 |
| 2008-10-21 | 19.64 | 21.00 | 19.43 | 20.11 | 15292192 |
| 2008-10-22 | 19.20 | 19.65 | 17.13 | 17.92 | 15279790 |
| 2008-10-23 | 18.29 | 18.29 | 15.82 | 17.08 | 21768842 |
| 2008-10-24 | 14.64 | 16.35 | 14.59 | 15.96 | 16143716 |
| 2008-10-27 | 15.54 | 16.50 | 15.11 | 15.11 | 14811877 |
| 2008-10-28 | 16.99 | 17.17 | 15.69 | 16.81 | 24119763 |
| 2008-10-29 | 17.34 | 18.94 | 16.52 | 17.45 | 22108714 |
| 2008-10-30 | 18.50 | 19.50 | 17.62 | 19.22 | 19893679 |
| 2008-10-31 | 18.89 | 21.40 | 18.55 | 20.58 | 25011524 |
| 2008-11-03 | 21.21 | 21.21 | 19.71 | 20.29 | 11887242 |
| 2008-11-04 | 20.66 | 22.00 | 20.00 | 21.97 | 17984464 |
| 2008-11-05 | 21.38 | 22.10 | 20.66 | 20.70 | 15837421 |
| 2008-11-06 | 20.41 | 20.50 | 18.39 | 18.66 | 15440236 |
| 2008-11-07 | 18.85 | 19.74 | 18.50 | 19.24 | 11351046 |
| 2008-11-10 | 19.95 | 20.18 | 19.05 | 19.73 | 9888522 |
| 2008-11-11 | 19.48 | 19.49 | 18.32 | 19.11 | 9863803 |
| 2008-11-12 | 18.51 | 18.85 | 17.57 | 17.62 | 10399199 |
| 2008-11-13 | 17.64 | 19.45 | 16.70 | 19.35 | 13588032 |
| 2008-11-14 | 18.96 | 20.72 | 18.25 | 19.51 | 14613637 |
| 2008-11-17 | 19.10 | 19.73 | 18.75 | 18.89 | 11574426 |
| 2008-11-18 | 19.09 | 19.31 | 17.41 | 18.50 | 15126998 |
| 2008-11-19 | 18.25 | 18.25 | 16.40 | 16.45 | 13195369 |
| 2008-11-20 | 15.98 | 16.01 | 13.94 | 14.05 | 16822303 |
| 2008-11-21 | 14.59 | 16.50 | 14.30 | 16.36 | 18262439 |
| 2008-11-24 | 17.06 | 17.85 | 16.37 | 17.41 | 13451653 |
| 2008-11-25 | 17.83 | 17.94 | 16.65 | 17.63 | 12052085 |
| 2008-11-26 | 17.36 | 18.45 | 17.15 | 18.36 | 13614312 |
| 2008-11-28 | 18.20 | 18.50 | 17.46 | 18.35 | 4024020 |
| 2008-12-01 | 17.57 | 17.60 | 16.17 | 16.23 | 11997530 |
| 2008-12-02 | 16.86 | 17.44 | 16.55 | 17.38 | 13105958 |
| 2008-12-03 | 16.80 | 17.80 | 16.53 | 17.72 | 15509182 |
| 2008-12-04 | 17.29 | 18.75 | 15.76 | 16.20 | 17828109 |
| 2008-12-05 | 15.88 | 17.02 | 15.10 | 16.96 | 12833036 |
| 2008-12-08 | 17.56 | 18.88 | 17.50 | 18.53 | 15103253 |
| 2008-12-09 | 18.33 | 19.58 | 18.26 | 18.79 | 11658679 |
| 2008-12-10 | 19.50 | 20.25 | 18.91 | 19.61 | 11013389 |
| 2008-12-11 | 19.88 | 20.58 | 19.13 | 19.51 | 11381556 |
| 2008-12-12 | 18.49 | 19.45 | 18.00 | 19.17 | 9194855 |
| 2008-12-15 | 19.90 | 20.14 | 18.97 | 19.33 | 9592469 |
| 2008-12-16 | 19.80 | 20.94 | 19.38 | 20.83 | 12558536 |
| 2008-12-17 | 20.89 | 22.81 | 20.58 | 22.35 | 16793955 |
| 2008-12-18 | 22.62 | 23.49 | 21.68 | 22.04 | 16271028 |
| 2008-12-19 | 22.60 | 22.88 | 21.68 | 22.72 | 16226252 |
| 2008-12-22 | 22.70 | 22.70 | 20.13 | 20.23 | 11696766 |
| 2008-12-23 | 20.58 | 21.43 | 20.05 | 20.40 | 8656670 |
| 2008-12-24 | 20.09 | 20.61 | 19.75 | 20.49 | 3063709 |
| 2008-12-26 | 20.71 | 20.80 | 20.21 | 20.64 | 3137668 |
| 2008-12-29 | 21.01 | 21.54 | 20.40 | 20.83 | 6323230 |
| 2008-12-30 | 20.83 | 21.56 | 20.38 | 21.55 | 5928161 |
| 2008-12-31 | 21.44 | 21.99 | 20.84 | 21.64 | 8272308 |
| 2009-01-02 | 21.69 | 23.52 | 21.50 | 23.24 | 9449169 |
| 2009-01-05 | 23.47 | 24.90 | 23.15 | 24.60 | 16972557 |
| 2009-01-06 | 25.36 | 25.90 | 24.67 | 24.95 | 15411660 |
| 2009-01-07 | 24.51 | 24.80 | 23.05 | 23.68 | 9638376 |
| 2009-01-08 | 23.24 | 24.76 | 23.24 | 24.60 | 10726891 |
| 2009-01-09 | 24.68 | 24.86 | 23.43 | 24.00 | 9196467 |
| 2009-01-12 | 23.87 | 23.96 | 22.68 | 22.95 | 10212207 |
| 2009-01-13 | 23.04 | 24.36 | 23.01 | 23.99 | 12110509 |
| 2009-01-14 | 23.39 | 23.46 | 21.34 | 22.18 | 14301659 |
| 2009-01-15 | 22.25 | 23.08 | 21.19 | 22.87 | 13700327 |
| 2009-01-16 | 23.68 | 24.25 | 22.88 | 24.03 | 12992447 |
| 2009-01-20 | 23.59 | 24.50 | 23.04 | 23.38 | 16874642 |
| 2009-01-21 | 23.67 | 24.99 | 23.43 | 24.93 | 14031102 |
| 2009-01-22 | 24.40 | 24.87 | 22.73 | 23.30 | 18381096 |
| 2009-01-23 | 22.60 | 24.85 | 22.44 | 24.59 | 12526998 |
| 2009-01-26 | 24.43 | 26.20 | 24.43 | 25.85 | 15083619 |
| 2009-01-27 | 25.19 | 25.35 | 23.56 | 24.26 | 16510807 |
| 2009-01-28 | 24.67 | 25.59 | 23.92 | 25.25 | 15709657 |
| 2009-01-29 | 24.78 | 25.15 | 24.06 | 24.69 | 10058138 |
| 2009-01-30 | 25.04 | 25.20 | 23.65 | 24.12 | 14205453 |
| 2009-02-02 | 23.60 | 23.60 | 22.52 | 22.90 | 12605974 |
| 2009-02-03 | 23.14 | 23.74 | 22.87 | 23.51 | 11550626 |
| 2009-02-04 | 23.60 | 24.39 | 23.57 | 23.92 | 12653916 |
| 2009-02-05 | 23.71 | 24.02 | 23.06 | 23.71 | 15526800 |
| 2009-02-06 | 23.62 | 23.95 | 23.23 | 23.74 | 11442415 |
| 2009-02-09 | 23.81 | 24.88 | 23.79 | 24.47 | 10258789 |
| 2009-02-10 | 24.65 | 25.00 | 22.93 | 23.20 | 12481088 |
| 2009-02-11 | 23.60 | 23.76 | 22.46 | 23.02 | 13767125 |
| 2009-02-12 | 22.69 | 24.14 | 22.40 | 23.99 | 18351396 |
| 2009-02-13 | 23.52 | 24.50 | 23.50 | 24.07 | 10752357 |
| 2009-02-17 | 23.40 | 23.66 | 22.02 | 22.11 | 13957638 |
| 2009-02-18 | 22.34 | 22.34 | 21.00 | 21.25 | 13155023 |
| 2009-02-19 | 21.70 | 21.94 | 20.39 | 20.65 | 14993938 |
| 2009-02-20 | 20.05 | 20.10 | 18.54 | 19.15 | 16599282 |
| 2009-02-23 | 19.48 | 19.88 | 18.46 | 18.52 | 13946647 |
| 2009-02-24 | 18.80 | 20.04 | 18.62 | 19.87 | 11440148 |
| 2009-02-25 | 20.25 | 21.04 | 19.39 | 20.52 | 15873620 |
| 2009-02-26 | 20.91 | 20.97 | 20.16 | 20.24 | 9885736 |
| 2009-02-27 | 19.65 | 20.26 | 19.09 | 19.38 | 11289387 |
| 2009-03-02 | 18.84 | 18.93 | 16.90 | 16.98 | 16693756 |
| 2009-03-03 | 17.54 | 17.90 | 17.02 | 17.20 | 13302510 |
| 2009-03-04 | 17.87 | 18.27 | 17.27 | 17.40 | 18159412 |
| 2009-03-05 | 16.99 | 17.14 | 16.18 | 16.35 | 12842762 |
| 2009-03-06 | 16.51 | 16.89 | 15.71 | 16.24 | 10704889 |
| 2009-03-09 | 15.95 | 17.24 | 15.95 | 16.63 | 9051861 |
| 2009-03-10 | 17.16 | 17.66 | 16.80 | 17.03 | 11667261 |
| 2009-03-11 | 17.26 | 17.72 | 16.54 | 17.07 | 11471729 |
| 2009-03-12 | 17.06 | 17.64 | 16.81 | 17.58 | 9954154 |
| 2009-03-13 | 17.90 | 18.00 | 16.89 | 17.33 | 10816902 |
| 2009-03-16 | 17.42 | 18.52 | 17.42 | 17.92 | 8987311 |
| 2009-03-17 | 17.98 | 18.52 | 17.35 | 18.50 | 9397159 |
| 2009-03-18 | 18.57 | 18.74 | 17.83 | 18.51 | 13336440 |
| 2009-03-19 | 19.10 | 20.08 | 18.80 | 19.43 | 12568584 |
| 2009-03-20 | 19.54 | 19.57 | 18.00 | 18.03 | 12840414 |
| 2009-03-23 | 18.69 | 18.69 | 17.50 | 18.55 | 17106840 |
| 2009-03-24 | 18.05 | 18.67 | 17.83 | 18.28 | 10113635 |
| 2009-03-25 | 18.47 | 19.09 | 18.10 | 18.64 | 12174174 |
| 2009-03-26 | 19.17 | 19.98 | 19.04 | 19.87 | 13863373 |
| 2009-03-27 | 19.40 | 19.74 | 19.02 | 19.05 | 10333105 |
| 2009-03-30 | 18.52 | 18.71 | 17.30 | 17.73 | 10019620 |
| 2009-03-31 | 18.33 | 18.38 | 17.45 | 17.90 | 11370227 |
| 2009-04-01 | 17.64 | 18.57 | 17.62 | 18.43 | 10676656 |
| 2009-04-02 | 19.01 | 19.82 | 18.99 | 19.52 | 13424099 |
| 2009-04-03 | 19.40 | 20.09 | 19.11 | 19.84 | 10375545 |
| 2009-04-06 | 19.35 | 19.70 | 19.05 | 19.68 | 8399142 |
| 2009-04-07 | 19.20 | 19.77 | 19.01 | 19.39 | 8619345 |
| 2009-04-08 | 19.47 | 20.33 | 19.15 | 20.16 | 10661157 |
| 2009-04-09 | 20.84 | 21.10 | 20.56 | 21.00 | 10439439 |
| 2009-04-13 | 20.60 | 20.83 | 20.19 | 20.62 | 10576407 |
| 2009-04-14 | 20.36 | 21.00 | 20.25 | 20.56 | 9095631 |
| 2009-04-15 | 20.40 | 20.99 | 20.21 | 20.89 | 10915641 |
| 2009-04-16 | 21.07 | 21.75 | 20.56 | 21.54 | 9965206 |
| 2009-04-17 | 21.57 | 21.91 | 21.25 | 21.72 | 9520188 |
| 2009-04-20 | 21.24 | 21.30 | 19.80 | 20.08 | 12631234 |
| 2009-04-21 | 19.98 | 20.49 | 19.64 | 20.38 | 9728486 |
| 2009-04-22 | 20.21 | 21.14 | 20.15 | 20.50 | 12034709 |
| 2009-04-23 | 20.77 | 21.60 | 20.52 | 21.29 | 11235337 |
| 2009-04-24 | 21.60 | 21.92 | 21.28 | 21.68 | 9270071 |
| 2009-04-27 | 21.20 | 21.26 | 20.55 | 20.74 | 11502864 |
| 2009-04-28 | 20.86 | 21.27 | 20.66 | 20.82 | 10244748 |
| 2009-04-29 | 20.89 | 20.94 | 20.22 | 20.49 | 13957022 |
| 2009-04-30 | 20.66 | 20.74 | 19.58 | 19.84 | 11891372 |
| 2009-05-01 | 19.89 | 21.00 | 19.84 | 20.65 | 9749576 |
| 2009-05-04 | 20.81 | 21.92 | 20.78 | 21.85 | 10408546 |
| 2009-05-05 | 21.59 | 22.03 | 21.37 | 21.87 | 9686111 |
| 2009-05-06 | 22.19 | 23.00 | 21.87 | 22.65 | 10913720 |
| 2009-05-07 | 23.36 | 23.61 | 21.58 | 21.88 | 12192121 |
| 2009-05-08 | 22.30 | 23.62 | 22.22 | 23.30 | 10149410 |
| 2009-05-11 | 22.56 | 22.73 | 21.71 | 21.81 | 10234086 |
| 2009-05-12 | 22.00 | 22.04 | 20.77 | 21.13 | 9889211 |
| 2009-05-13 | 20.70 | 21.35 | 20.35 | 20.65 | 13081102 |
| 2009-05-14 | 20.70 | 21.55 | 20.14 | 21.28 | 7979404 |
| 2009-05-15 | 21.07 | 21.65 | 20.65 | 20.84 | 7607956 |
| 2009-05-18 | 21.01 | 21.25 | 20.79 | 20.95 | 9910925 |
| 2009-05-19 | 21.16 | 21.82 | 20.96 | 21.54 | 9467706 |
| 2009-05-20 | 21.80 | 22.58 | 21.57 | 21.62 | 10105061 |
| 2009-05-21 | 21.27 | 21.27 | 20.46 | 20.76 | 8594777 |
| 2009-05-22 | 20.99 | 21.02 | 20.43 | 20.55 | 6649079 |
| 2009-05-26 | 20.40 | 20.97 | 19.98 | 20.80 | 8996809 |
| 2009-05-27 | 20.87 | 21.66 | 20.87 | 21.07 | 8857397 |
| 2009-05-28 | 21.11 | 21.99 | 21.00 | 21.85 | 9722872 |
| 2009-05-29 | 22.25 | 22.49 | 21.91 | 22.37 | 8509169 |
| 2009-06-01 | 22.86 | 23.49 | 22.64 | 22.81 | 10755173 |
| 2009-06-02 | 22.70 | 22.84 | 22.36 | 22.38 | 8543545 |
| 2009-06-03 | 19.64 | 19.79 | 18.12 | 18.40 | 48629838 |
| 2009-06-04 | 18.43 | 19.02 | 18.20 | 18.25 | 73314344 |
| 2009-06-05 | 18.71 | 18.74 | 18.10 | 18.21 | 21250387 |
| 2009-06-08 | 18.19 | 18.37 | 17.92 | 18.24 | 13860859 |
| 2009-06-09 | 18.60 | 18.67 | 18.05 | 18.15 | 14139046 |
| 2009-06-10 | 18.34 | 18.48 | 18.06 | 18.19 | 16604388 |
| 2009-06-11 | 18.36 | 18.36 | 17.63 | 17.67 | 19639456 |
| 2009-06-12 | 17.59 | 17.83 | 17.46 | 17.61 | 13564307 |
| 2009-06-15 | 17.49 | 17.59 | 17.10 | 17.31 | 14169371 |
| 2009-06-16 | 17.45 | 17.80 | 17.15 | 17.25 | 13916428 |
| 2009-06-17 | 17.12 | 17.35 | 16.80 | 17.24 | 16691275 |
| 2009-06-18 | 17.28 | 17.68 | 17.07 | 17.42 | 10600287 |
| 2009-06-19 | 18.00 | 18.00 | 17.11 | 17.19 | 17452623 |
| 2009-06-22 | 17.04 | 17.07 | 16.23 | 16.25 | 13698717 |
| 2009-06-23 | 16.45 | 16.64 | 15.95 | 16.56 | 13419086 |
| 2009-06-24 | 16.39 | 16.79 | 15.89 | 16.03 | 19302388 |
| 2009-06-25 | 16.00 | 16.70 | 15.91 | 16.69 | 13617878 |
| 2009-06-26 | 16.57 | 16.58 | 16.21 | 16.48 | 12062747 |
| 2009-06-29 | 16.63 | 16.84 | 16.47 | 16.63 | 12839926 |
| 2009-06-30 | 16.55 | 16.95 | 16.38 | 16.89 | 14160348 |
| 2009-07-01 | 17.25 | 17.59 | 17.05 | 17.42 | 18778810 |
| 2009-07-02 | 17.17 | 17.17 | 16.37 | 16.55 | 13005989 |
| 2009-07-06 | 16.25 | 16.67 | 15.95 | 16.65 | 14703206 |
| 2009-07-07 | 16.59 | 16.61 | 15.84 | 15.86 | 14297898 |
| 2009-07-08 | 16.15 | 16.20 | 15.29 | 15.82 | 17610506 |
| 2009-07-09 | 16.08 | 16.29 | 15.61 | 15.84 | 15215604 |
| 2009-07-10 | 15.80 | 15.94 | 15.45 | 15.57 | 11998055 |
| 2009-07-13 | 15.62 | 16.27 | 15.50 | 16.21 | 11839885 |
| 2009-07-14 | 16.34 | 16.66 | 16.20 | 16.39 | 10789387 |
| 2009-07-15 | 16.73 | 17.05 | 16.67 | 17.00 | 10835092 |
| 2009-07-16 | 16.85 | 17.25 | 16.80 | 17.21 | 14194915 |
| 2009-07-17 | 17.17 | 17.48 | 17.15 | 17.42 | 11235022 |
| 2009-07-20 | 17.61 | 17.85 | 17.48 | 17.81 | 10157595 |
| 2009-07-21 | 17.97 | 18.15 | 17.78 | 17.93 | 11899723 |
| 2009-07-22 | 17.74 | 17.90 | 17.60 | 17.72 | 12668938 |
| 2009-07-23 | 17.85 | 18.39 | 17.84 | 18.32 | 12209880 |
| 2009-07-24 | 18.14 | 18.46 | 17.97 | 18.31 | 12127753 |
| 2009-07-27 | 18.35 | 18.91 | 18.15 | 18.77 | 15733779 |
| 2009-07-28 | 18.26 | 18.42 | 17.75 | 18.32 | 22040537 |
| 2009-07-29 | 17.98 | 18.02 | 17.35 | 17.70 | 13869028 |
| 2009-07-30 | 17.90 | 18.20 | 17.67 | 18.04 | 11632503 |
| 2009-07-31 | 17.79 | 18.21 | 17.78 | 18.00 | 11645301 |
| 2009-08-03 | 18.30 | 18.69 | 18.16 | 18.64 | 12054027 |
| 2009-08-04 | 18.47 | 18.84 | 18.36 | 18.73 | 8257023 |
| 2009-08-05 | 18.65 | 18.99 | 18.54 | 18.83 | 11971421 |
| 2009-08-06 | 18.75 | 18.97 | 18.60 | 18.70 | 12792751 |
| 2009-08-07 | 18.97 | 18.98 | 18.50 | 18.52 | 13762171 |
| 2009-08-10 | 18.27 | 18.57 | 18.18 | 18.52 | 8099065 |
| 2009-08-11 | 18.41 | 18.48 | 18.00 | 18.21 | 9486003 |
| 2009-08-12 | 18.12 | 18.35 | 17.98 | 18.07 | 8247492 |
| 2009-08-13 | 18.22 | 18.35 | 18.02 | 18.21 | 10097672 |
| 2009-08-14 | 18.21 | 18.30 | 17.63 | 17.79 | 8606355 |
| 2009-08-17 | 17.23 | 17.45 | 17.05 | 17.15 | 7350858 |
| 2009-08-18 | 17.20 | 17.38 | 17.15 | 17.25 | 9564587 |
| 2009-08-19 | 17.06 | 17.71 | 17.05 | 17.65 | 8536880 |
| 2009-08-20 | 17.52 | 18.00 | 17.52 | 17.95 | 9582145 |
| 2009-08-21 | 18.20 | 18.60 | 18.14 | 18.49 | 13139827 |
| 2009-08-24 | 18.85 | 19.37 | 18.62 | 18.91 | 12289484 |
| 2009-08-25 | 19.16 | 19.19 | 18.81 | 18.89 | 10372693 |
| 2009-08-26 | 18.75 | 19.18 | 18.70 | 19.00 | 8391059 |
| 2009-08-27 | 18.83 | 19.13 | 18.56 | 19.04 | 7596210 |
| 2009-08-28 | 19.08 | 19.18 | 18.80 | 19.00 | 6806140 |
| 2009-08-31 | 18.65 | 18.75 | 18.36 | 18.74 | 9396323 |
| 2009-09-01 | 18.61 | 18.97 | 18.18 | 18.23 | 7823753 |
| 2009-09-02 | 18.03 | 18.29 | 17.91 | 17.94 | 9573414 |
| 2009-09-03 | 18.05 | 18.19 | 17.78 | 18.12 | 6430973 |
| 2009-09-04 | 17.97 | 18.40 | 17.96 | 18.36 | 5003477 |
| 2009-09-08 | 18.49 | 18.91 | 18.45 | 18.75 | 10803050 |
| 2009-09-09 | 18.68 | 18.79 | 18.33 | 18.41 | 9664894 |
| 2009-09-10 | 18.31 | 18.75 | 18.15 | 18.75 | 11612908 |
| 2009-09-11 | 18.85 | 19.19 | 18.67 | 18.93 | 8255347 |
| 2009-09-14 | 18.77 | 19.15 | 18.71 | 19.07 | 7550602 |
| 2009-09-15 | 19.19 | 19.25 | 18.67 | 18.88 | 10441405 |
| 2009-09-16 | 18.90 | 19.23 | 18.78 | 19.23 | 10854168 |
| 2009-09-17 | 19.19 | 21.10 | 19.07 | 20.50 | 40272159 |
| 2009-09-18 | 20.80 | 21.08 | 20.07 | 20.22 | 21889225 |
| 2009-09-21 | 20.09 | 20.21 | 19.79 | 20.14 | 9404115 |
| 2009-09-22 | 20.49 | 20.82 | 20.14 | 20.35 | 12499183 |
| 2009-09-23 | 20.41 | 20.49 | 19.78 | 19.82 | 10596965 |
| 2009-09-24 | 19.79 | 19.79 | 18.79 | 18.93 | 12676522 |
| 2009-09-25 | 18.98 | 19.83 | 18.98 | 19.46 | 15178895 |
| 2009-09-28 | 19.61 | 20.02 | 19.39 | 19.71 | 8791965 |
| 2009-09-29 | 19.61 | 19.84 | 19.39 | 19.46 | 9582196 |
| 2009-09-30 | 19.63 | 19.79 | 18.90 | 19.39 | 16449946 |
| 2009-10-01 | 19.46 | 19.70 | 18.99 | 18.99 | 9719111 |
| 2009-10-02 | 18.75 | 18.87 | 18.45 | 18.63 | 8194534 |
| 2009-10-05 | 18.30 | 19.34 | 18.05 | 19.24 | 13598146 |
| 2009-10-06 | 19.51 | 19.70 | 18.95 | 19.16 | 9279692 |
| 2009-10-07 | 19.02 | 19.66 | 19.00 | 19.31 | 7891085 |
| 2009-10-08 | 19.42 | 19.67 | 19.18 | 19.60 | 10167157 |
| 2009-10-09 | 19.49 | 19.60 | 19.16 | 19.38 | 4689838 |
| 2009-10-12 | 19.49 | 19.78 | 19.15 | 19.18 | 9422712 |
| 2009-10-13 | 19.21 | 19.40 | 18.90 | 19.18 | 11159418 |
| 2009-10-14 | 18.96 | 19.14 | 18.53 | 18.81 | 15385313 |
| 2009-10-15 | 18.68 | 20.15 | 18.68 | 20.15 | 25101868 |
| 2009-10-16 | 20.07 | 20.11 | 19.60 | 19.74 | 17051426 |
| 2009-10-19 | 19.89 | 20.01 | 19.62 | 19.66 | 10147297 |
| 2009-10-20 | 19.65 | 20.44 | 19.60 | 20.11 | 17971782 |
| 2009-10-21 | 19.94 | 20.93 | 19.92 | 20.14 | 21287296 |
| 2009-10-22 | 20.11 | 20.43 | 19.75 | 20.12 | 11152998 |
| 2009-10-23 | 20.75 | 21.78 | 20.62 | 20.67 | 20653717 |
| 2009-10-26 | 20.68 | 21.39 | 20.27 | 20.27 | 16271429 |
| 2009-10-27 | 19.87 | 20.64 | 19.00 | 19.39 | 22639310 |
| 2009-10-28 | 19.69 | 19.88 | 18.61 | 18.70 | 14532885 |
| 2009-10-29 | 18.88 | 19.16 | 18.67 | 18.94 | 9592022 |
| 2009-10-30 | 18.95 | 19.04 | 17.91 | 18.10 | 12376368 |
| 2009-11-02 | 18.15 | 18.32 | 17.41 | 17.75 | 15148569 |
| 2009-11-03 | 17.52 | 18.05 | 17.34 | 17.96 | 9932110 |
| 2009-11-04 | 18.11 | 18.32 | 17.58 | 17.70 | 9389890 |
| 2009-11-05 | 17.88 | 17.96 | 17.62 | 17.72 | 8239918 |
| 2009-11-06 | 17.56 | 17.80 | 17.11 | 17.29 | 11766660 |
| 2009-11-09 | 17.45 | 17.61 | 17.14 | 17.33 | 11073657 |
| 2009-11-10 | 17.38 | 17.45 | 17.06 | 17.28 | 12043316 |
| 2009-11-11 | 17.36 | 17.69 | 17.28 | 17.45 | 9016412 |
| 2009-11-12 | 17.36 | 17.49 | 17.01 | 17.01 | 9786123 |
| 2009-11-13 | 17.04 | 17.26 | 16.81 | 17.06 | 10017819 |
| 2009-11-16 | 17.13 | 17.48 | 17.01 | 17.07 | 12499679 |
| 2009-11-17 | 17.01 | 17.07 | 16.74 | 16.88 | 10465752 |
| 2009-11-18 | 16.92 | 17.15 | 16.74 | 16.82 | 10078598 |
| 2009-11-19 | 16.74 | 16.80 | 16.27 | 16.36 | 11087620 |
| 2009-11-20 | 16.60 | 16.74 | 16.36 | 16.47 | 12711941 |
| 2009-11-23 | 16.66 | 16.75 | 16.18 | 16.23 | 13077373 |
| 2009-11-24 | 16.34 | 16.37 | 15.95 | 16.01 | 14884580 |
| 2009-11-25 | 16.10 | 16.37 | 15.95 | 16.35 | 9007945 |
| 2009-11-27 | 15.97 | 16.17 | 15.76 | 16.00 | 5906538 |
| 2009-11-30 | 16.05 | 16.07 | 15.80 | 15.89 | 11597897 |
| 2009-12-01 | 15.99 | 16.23 | 15.91 | 16.08 | 9543967 |
| 2009-12-02 | 16.13 | 16.19 | 15.93 | 16.01 | 12184827 |
| 2009-12-03 | 15.96 | 16.25 | 15.96 | 15.97 | 11110214 |
| 2009-12-04 | 16.26 | 16.48 | 16.02 | 16.41 | 14646437 |
| 2009-12-07 | 16.46 | 16.68 | 16.15 | 16.36 | 10076118 |
| 2009-12-08 | 16.22 | 16.46 | 16.12 | 16.20 | 8065460 |
| 2009-12-09 | 16.31 | 16.61 | 16.16 | 16.27 | 9716118 |
| 2009-12-10 | 16.32 | 16.82 | 16.32 | 16.75 | 11209097 |
| 2009-12-11 | 16.84 | 16.89 | 16.48 | 16.61 | 7322517 |
| 2009-12-14 | 16.81 | 16.97 | 16.72 | 16.79 | 6938640 |
| 2009-12-15 | 16.80 | 17.07 | 16.68 | 16.77 | 7384015 |
| 2009-12-16 | 16.92 | 17.05 | 16.69 | 16.71 | 7325583 |
| 2009-12-17 | 16.63 | 16.96 | 16.63 | 16.69 | 8177300 |
| 2009-12-18 | 16.74 | 16.94 | 16.65 | 16.69 | 8181445 |
| 2009-12-21 | 16.76 | 17.16 | 16.72 | 17.10 | 6969651 |
| 2009-12-22 | 17.10 | 17.15 | 16.93 | 17.04 | 4986470 |
| 2009-12-23 | 16.97 | 17.14 | 16.69 | 16.91 | 7144978 |
| 2009-12-24 | 16.94 | 17.09 | 16.81 | 17.06 | 1969486 |
| 2009-12-28 | 17.02 | 17.12 | 16.72 | 16.81 | 4729643 |
| 2009-12-29 | 16.81 | 16.89 | 16.73 | 16.80 | 4604177 |
| 2009-12-30 | 16.74 | 16.94 | 16.74 | 16.86 | 4413838 |
| 2009-12-31 | 16.90 | 16.94 | 16.62 | 16.75 | 4384621 |
| 2010-01-04 | 17.25 | 17.94 | 17.11 | 17.89 | 14133688 |
| 2010-01-05 | 18.12 | 18.57 | 17.97 | 18.35 | 15625918 |
| 2010-01-06 | 18.39 | 19.02 | 18.16 | 18.81 | 15445582 |
| 2010-01-07 | 18.78 | 19.05 | 18.38 | 18.95 | 11041246 |
| 2010-01-08 | 18.93 | 18.98 | 18.53 | 18.69 | 12719340 |
| 2010-01-11 | 18.86 | 18.93 | 18.22 | 18.51 | 9989624 |
| 2010-01-12 | 18.17 | 18.28 | 17.79 | 18.21 | 9734743 |
| 2010-01-13 | 18.20 | 18.20 | 17.66 | 18.06 | 14936817 |
| 2010-01-14 | 18.06 | 18.37 | 17.90 | 18.27 | 8611654 |
| 2010-01-15 | 18.25 | 18.79 | 18.15 | 18.77 | 19631172 |
| 2010-01-19 | 18.75 | 18.93 | 18.57 | 18.87 | 12357368 |
| 2010-01-20 | 18.69 | 19.22 | 18.62 | 19.12 | 17579663 |
| 2010-01-21 | 19.08 | 19.21 | 18.53 | 18.90 | 13362501 |
| 2010-01-22 | 18.69 | 18.75 | 18.09 | 18.18 | 14046455 |
| 2010-01-25 | 18.33 | 18.55 | 18.05 | 18.35 | 9856542 |
| 2010-01-26 | 18.26 | 19.05 | 18.18 | 19.02 | 20511336 |
| 2010-01-27 | 18.84 | 19.06 | 18.33 | 18.69 | 23312299 |
| 2010-01-28 | 18.65 | 18.78 | 18.00 | 18.43 | 14683409 |
| 2010-01-29 | 18.46 | 19.05 | 18.39 | 18.42 | 14936572 |
| 2010-02-01 | 18.66 | 19.19 | 18.65 | 19.16 | 11998011 |
| 2010-02-02 | 19.21 | 19.31 | 18.82 | 19.26 | 11526042 |
| 2010-02-03 | 18.93 | 19.15 | 18.64 | 18.94 | 8147224 |
| 2010-02-04 | 18.64 | 18.72 | 18.08 | 18.11 | 9570762 |
| 2010-02-05 | 18.05 | 18.17 | 17.49 | 18.16 | 12354876 |
| 2010-02-08 | 18.14 | 18.22 | 17.81 | 17.85 | 6550062 |
| 2010-02-09 | 18.07 | 18.29 | 17.83 | 18.10 | 8816913 |
| 2010-02-10 | 18.01 | 18.11 | 17.63 | 18.00 | 7962783 |
| 2010-02-11 | 18.01 | 18.09 | 17.61 | 18.00 | 12964565 |
| 2010-02-12 | 17.78 | 17.80 | 17.51 | 17.70 | 11705577 |
| 2010-02-16 | 17.84 | 18.03 | 17.77 | 17.97 | 9082183 |
| 2010-02-17 | 18.00 | 18.10 | 17.71 | 17.82 | 7330318 |
| 2010-02-18 | 17.78 | 17.87 | 17.61 | 17.69 | 11664444 |
| 2010-02-19 | 17.75 | 17.94 | 17.57 | 17.89 | 8686259 |
| 2010-02-22 | 17.99 | 18.00 | 17.70 | 17.78 | 9639054 |
| 2010-02-23 | 17.71 | 17.78 | 17.28 | 17.48 | 10636597 |
| 2010-02-24 | 17.49 | 17.79 | 17.29 | 17.60 | 8742071 |
| 2010-02-25 | 17.32 | 17.45 | 17.12 | 17.45 | 9331899 |
| 2010-02-26 | 17.46 | 17.78 | 17.42 | 17.52 | 7020171 |
| 2010-03-01 | 17.65 | 17.76 | 17.60 | 17.64 | 5860026 |
| 2010-03-02 | 17.59 | 18.42 | 17.51 | 18.20 | 13471145 |
| 2010-03-03 | 18.31 | 18.84 | 18.27 | 18.62 | 11590541 |
| 2010-03-04 | 18.67 | 18.86 | 18.50 | 18.82 | 9022041 |
| 2010-03-05 | 18.92 | 19.63 | 18.92 | 19.57 | 14152086 |
| 2010-03-08 | 19.59 | 19.88 | 19.55 | 19.62 | 7931522 |
| 2010-03-09 | 19.43 | 19.70 | 19.41 | 19.53 | 7530046 |
| 2010-03-10 | 19.61 | 20.59 | 19.59 | 20.52 | 16850978 |
| 2010-03-11 | 20.41 | 20.91 | 20.18 | 20.41 | 12332725 |
| 2010-03-12 | 20.52 | 20.58 | 20.11 | 20.44 | 9561744 |
| 2010-03-15 | 20.36 | 20.42 | 19.92 | 20.36 | 9882854 |
| 2010-03-16 | 20.42 | 20.60 | 20.26 | 20.56 | 8768515 |
| 2010-03-17 | 20.63 | 20.97 | 20.55 | 20.66 | 10285102 |
| 2010-03-18 | 20.67 | 20.84 | 20.35 | 20.55 | 7412445 |
| 2010-03-19 | 20.60 | 20.66 | 19.96 | 20.31 | 9687733 |
| 2010-03-22 | 19.79 | 20.38 | 19.65 | 20.29 | 9350681 |
| 2010-03-23 | 20.30 | 20.36 | 20.10 | 20.30 | 7638864 |
| 2010-03-24 | 20.11 | 20.76 | 19.96 | 20.69 | 11411894 |
| 2010-03-25 | 20.81 | 21.00 | 19.84 | 19.87 | 13031119 |
| 2010-03-26 | 20.00 | 20.07 | 19.30 | 19.72 | 13266997 |
| 2010-03-29 | 19.84 | 19.99 | 19.64 | 19.89 | 8650248 |
| 2010-03-30 | 19.92 | 19.96 | 19.70 | 19.84 | 8739269 |
| 2010-03-31 | 19.81 | 19.82 | 19.50 | 19.70 | 11496252 |
| 2010-04-01 | 19.84 | 20.21 | 19.68 | 20.02 | 10609453 |
| 2010-04-05 | 20.14 | 20.66 | 19.96 | 20.63 | 10152245 |
| 2010-04-06 | 20.56 | 20.84 | 20.46 | 20.74 | 7478536 |
| 2010-04-07 | 20.61 | 20.61 | 20.00 | 20.11 | 8331855 |
| 2010-04-08 | 19.72 | 20.21 | 19.31 | 20.02 | 12022092 |
| 2010-04-09 | 20.22 | 20.45 | 19.85 | 20.01 | 8650167 |
| 2010-04-12 | 19.92 | 20.00 | 19.54 | 19.60 | 10418390 |
| 2010-04-13 | 19.60 | 19.83 | 19.44 | 19.67 | 14107048 |
| 2010-04-14 | 19.78 | 20.38 | 19.70 | 20.36 | 16290191 |
| 2010-04-15 | 20.37 | 20.42 | 19.68 | 19.87 | 23648756 |
| 2010-04-16 | 19.77 | 19.80 | 18.86 | 19.15 | 26365753 |
| 2010-04-19 | 19.04 | 19.36 | 18.76 | 19.01 | 11064181 |
| 2010-04-20 | 19.16 | 19.67 | 19.02 | 19.58 | 11219011 |
| 2010-04-21 | 19.60 | 19.75 | 19.00 | 19.23 | 11015377 |
| 2010-04-22 | 19.13 | 19.48 | 18.86 | 19.45 | 7280875 |
| 2010-04-23 | 19.49 | 19.91 | 19.45 | 19.88 | 9469580 |
| 2010-04-26 | 19.92 | 20.32 | 19.86 | 20.12 | 17106962 |
| 2010-04-27 | 20.36 | 20.58 | 19.88 | 19.90 | 20293258 |
| 2010-04-28 | 20.02 | 20.45 | 20.02 | 20.43 | 12846105 |
| 2010-04-29 | 20.52 | 21.24 | 20.45 | 21.16 | 13372937 |
| 2010-04-30 | 21.18 | 21.49 | 20.75 | 20.79 | 12039265 |
| 2010-05-03 | 21.02 | 21.42 | 20.80 | 21.37 | 8902819 |
| 2010-05-04 | 21.09 | 21.09 | 20.28 | 20.47 | 11964776 |
| 2010-05-05 | 20.05 | 20.85 | 19.64 | 20.36 | 10879875 |
| 2010-05-06 | 20.21 | 20.32 | 18.12 | 19.35 | 16483000 |
| 2010-05-07 | 19.23 | 19.57 | 18.31 | 18.52 | 16746505 |
| 2010-05-10 | 19.20 | 19.84 | 19.18 | 19.73 | 12385516 |
| 2010-05-11 | 19.45 | 19.96 | 19.35 | 19.57 | 8737424 |
| 2010-05-12 | 19.65 | 20.61 | 19.60 | 20.56 | 10457995 |
| 2010-05-13 | 20.55 | 20.86 | 20.46 | 20.63 | 9326530 |
| 2010-05-14 | 20.44 | 20.52 | 19.79 | 20.13 | 9081008 |
| 2010-05-17 | 20.00 | 20.27 | 19.06 | 19.46 | 13351881 |
| 2010-05-18 | 19.70 | 19.96 | 18.90 | 19.04 | 10508358 |
| 2010-05-19 | 18.99 | 19.09 | 18.38 | 18.82 | 12587760 |
| 2010-05-20 | 18.39 | 18.47 | 17.76 | 17.88 | 16599821 |
| 2010-05-21 | 17.42 | 18.32 | 17.31 | 18.14 | 14100611 |
| 2010-05-24 | 17.98 | 18.24 | 17.71 | 17.71 | 7928310 |
| 2010-05-25 | 17.15 | 17.41 | 16.83 | 17.38 | 12528591 |
| 2010-05-26 | 17.69 | 18.02 | 17.53 | 17.59 | 11596795 |
| 2010-05-27 | 17.95 | 18.83 | 17.94 | 18.80 | 13539489 |
| 2010-05-28 | 18.74 | 19.00 | 18.42 | 18.68 | 10709228 |
| 2010-06-01 | 18.23 | 18.92 | 17.52 | 17.56 | 16601717 |
| 2010-06-02 | 17.55 | 17.83 | 17.21 | 17.83 | 14253929 |
| 2010-06-03 | 17.88 | 18.25 | 17.72 | 18.20 | 10545958 |
| 2010-06-04 | 17.70 | 17.91 | 17.16 | 17.27 | 12099519 |
| 2010-06-07 | 17.38 | 17.47 | 17.03 | 17.11 | 13801126 |
| 2010-06-08 | 16.97 | 17.32 | 16.45 | 16.86 | 14325650 |
| 2010-06-09 | 16.97 | 17.05 | 16.24 | 16.36 | 22235086 |
| 2010-06-10 | 16.68 | 17.30 | 16.67 | 17.27 | 10146896 |
| 2010-06-11 | 16.97 | 17.28 | 16.87 | 17.25 | 6033702 |
| 2010-06-14 | 17.46 | 18.15 | 17.46 | 17.53 | 11577682 |
| 2010-06-15 | 17.76 | 18.23 | 17.72 | 18.20 | 8227373 |
| 2010-06-16 | 18.14 | 18.22 | 17.73 | 18.16 | 8624643 |
| 2010-06-17 | 18.19 | 18.25 | 17.75 | 17.94 | 7939813 |
| 2010-06-18 | 17.98 | 18.07 | 17.70 | 17.99 | 8084135 |
| 2010-06-21 | 18.25 | 18.59 | 18.00 | 18.14 | 8904475 |
| 2010-06-22 | 18.08 | 18.26 | 17.70 | 17.80 | 6812422 |
| 2010-06-23 | 18.00 | 18.21 | 17.56 | 18.16 | 11388032 |
| 2010-06-24 | 18.05 | 18.26 | 17.85 | 18.07 | 8631136 |
| 2010-06-25 | 18.13 | 18.92 | 17.88 | 18.77 | 16716888 |
| 2010-06-28 | 18.80 | 18.80 | 18.38 | 18.50 | 7120320 |
| 2010-06-29 | 18.23 | 18.26 | 17.37 | 17.68 | 10689792 |
| 2010-06-30 | 17.70 | 18.37 | 17.64 | 17.98 | 12790045 |
| 2010-07-01 | 18.03 | 18.14 | 16.98 | 17.26 | 12228177 |
| 2010-07-02 | 17.36 | 17.46 | 16.73 | 16.91 | 8335401 |
| 2010-07-06 | 17.20 | 17.56 | 16.69 | 16.85 | 9759626 |
| 2010-07-07 | 17.05 | 17.66 | 16.91 | 17.61 | 8522556 |
| 2010-07-08 | 17.75 | 17.98 | 17.50 | 17.90 | 6812655 |
| 2010-07-09 | 17.89 | 17.96 | 17.63 | 17.89 | 6502415 |
| 2010-07-12 | 17.88 | 18.03 | 17.57 | 17.79 | 5933487 |
| 2010-07-13 | 18.12 | 18.20 | 17.97 | 18.09 | 5733790 |
| 2010-07-14 | 17.95 | 18.03 | 17.41 | 17.63 | 10171747 |
| 2010-07-15 | 17.73 | 17.95 | 17.42 | 17.88 | 7314358 |
| 2010-07-16 | 17.75 | 17.84 | 17.29 | 17.36 | 6252332 |
| 2010-07-19 | 17.33 | 17.37 | 16.95 | 17.15 | 8028481 |
| 2010-07-20 | 17.07 | 17.32 | 16.98 | 17.28 | 11979773 |
| 2010-07-21 | 17.44 | 17.44 | 16.85 | 17.03 | 10098839 |
| 2010-07-22 | 17.15 | 17.38 | 16.86 | 17.15 | 14603608 |
| 2010-07-23 | 17.08 | 17.15 | 16.85 | 17.09 | 11739178 |
| 2010-07-26 | 17.10 | 17.64 | 17.02 | 17.56 | 17522533 |
| 2010-07-27 | 18.05 | 18.15 | 17.28 | 17.39 | 16921780 |
| 2010-07-28 | 17.36 | 17.62 | 17.01 | 17.03 | 13684550 |
| 2010-07-29 | 17.15 | 17.30 | 16.72 | 16.90 | 10938563 |
| 2010-07-30 | 16.87 | 17.05 | 16.66 | 16.99 | 13882754 |
| 2010-08-02 | 17.25 | 17.26 | 16.99 | 17.11 | 11418189 |
| 2010-08-03 | 17.19 | 17.75 | 17.07 | 17.68 | 15563491 |
| 2010-08-04 | 17.63 | 18.04 | 17.54 | 17.98 | 12344134 |
| 2010-08-05 | 17.92 | 18.39 | 17.71 | 18.31 | 10910668 |
| 2010-08-06 | 18.10 | 18.32 | 17.67 | 18.06 | 8566022 |
| 2010-08-09 | 18.11 | 18.27 | 18.07 | 18.23 | 4847262 |
| 2010-08-10 | 18.06 | 18.13 | 17.78 | 17.99 | 8320449 |
| 2010-08-11 | 17.69 | 17.70 | 17.08 | 17.14 | 8612713 |
| 2010-08-12 | 17.12 | 17.17 | 16.89 | 16.93 | 11165054 |
| 2010-08-13 | 16.91 | 17.18 | 16.85 | 16.85 | 8504162 |
| 2010-08-16 | 16.84 | 16.98 | 16.71 | 16.90 | 8229317 |
| 2010-08-17 | 17.05 | 17.06 | 16.60 | 16.74 | 11153404 |
| 2010-08-18 | 16.81 | 17.20 | 16.63 | 17.04 | 9403902 |
| 2010-08-19 | 16.99 | 17.10 | 16.60 | 16.75 | 9357108 |
| 2010-08-20 | 16.58 | 16.71 | 16.29 | 16.54 | 8400489 |
| 2010-08-23 | 16.58 | 16.80 | 16.31 | 16.37 | 7026933 |
| 2010-08-24 | 16.18 | 16.30 | 16.03 | 16.19 | 11233098 |
| 2010-08-25 | 16.07 | 16.13 | 15.72 | 16.07 | 10304872 |
| 2010-08-26 | 16.18 | 16.19 | 15.55 | 15.65 | 12630951 |
| 2010-08-27 | 15.72 | 16.15 | 15.49 | 16.10 | 7806640 |
| 2010-08-30 | 16.09 | 16.30 | 16.02 | 16.02 | 7592812 |
| 2010-08-31 | 15.99 | 16.09 | 15.65 | 15.77 | 8266857 |
| 2010-09-01 | 16.01 | 16.33 | 15.91 | 16.20 | 8165376 |
| 2010-09-02 | 16.23 | 16.74 | 16.21 | 16.64 | 8019507 |
| 2010-09-03 | 16.89 | 16.99 | 16.74 | 16.94 | 5586046 |
| 2010-09-07 | 16.80 | 17.11 | 16.60 | 16.92 | 9196783 |
| 2010-09-08 | 16.90 | 17.12 | 16.76 | 16.87 | 4745980 |
| 2010-09-09 | 17.01 | 17.09 | 16.76 | 16.83 | 3123355 |
| 2010-09-10 | 16.89 | 17.25 | 16.89 | 16.96 | 6267160 |
| 2010-09-13 | 17.12 | 17.39 | 16.99 | 17.36 | 6468095 |
| 2010-09-14 | 17.39 | 17.51 | 17.14 | 17.42 | 5661639 |
| 2010-09-15 | 17.28 | 17.38 | 17.02 | 17.34 | 5138104 |
| 2010-09-16 | 17.22 | 17.37 | 17.13 | 17.21 | 5266383 |
| 2010-09-17 | 17.26 | 17.33 | 16.95 | 16.99 | 7841543 |
| 2010-09-20 | 17.00 | 17.33 | 16.96 | 17.24 | 6843570 |
| 2010-09-21 | 17.21 | 17.33 | 17.03 | 17.15 | 6276299 |
| 2010-09-22 | 17.01 | 17.24 | 16.73 | 16.77 | 8142615 |
| 2010-09-23 | 16.67 | 16.85 | 16.57 | 16.64 | 6087434 |
| 2010-09-24 | 16.86 | 16.97 | 16.75 | 16.82 | 6793661 |
| 2010-09-27 | 16.81 | 17.10 | 16.71 | 16.88 | 5607197 |
| 2010-09-28 | 16.85 | 17.15 | 16.80 | 17.07 | 6858409 |
| 2010-09-29 | 17.00 | 17.50 | 16.98 | 17.27 | 8219856 |
| 2010-09-30 | 17.45 | 17.60 | 17.21 | 17.51 | 8702638 |
| 2010-10-01 | 17.69 | 17.77 | 17.45 | 17.65 | 5669721 |
| 2010-10-04 | 17.57 | 17.65 | 17.17 | 17.25 | 4421230 |
| 2010-10-05 | 17.39 | 17.70 | 17.35 | 17.58 | 5274692 |
| 2010-10-06 | 17.55 | 17.70 | 17.31 | 17.44 | 5830328 |
| 2010-10-07 | 17.52 | 17.72 | 17.43 | 17.67 | 5077898 |
| 2010-10-08 | 17.64 | 17.99 | 17.55 | 17.89 | 4362363 |
| 2010-10-11 | 17.97 | 18.16 | 17.87 | 18.09 | 4613906 |
| 2010-10-12 | 18.00 | 18.03 | 17.72 | 17.97 | 4627967 |
| 2010-10-13 | 18.05 | 18.50 | 18.04 | 18.26 | 7649782 |
| 2010-10-14 | 18.36 | 18.68 | 18.00 | 18.16 | 6448705 |
| 2010-10-15 | 18.30 | 18.34 | 17.93 | 18.10 | 5528707 |
| 2010-10-18 | 18.02 | 18.50 | 17.93 | 18.45 | 5927593 |
| 2010-10-19 | 18.15 | 18.32 | 17.93 | 18.04 | 6421119 |
| 2010-10-20 | 18.04 | 18.24 | 17.93 | 18.15 | 5510063 |
| 2010-10-21 | 18.19 | 18.20 | 17.52 | 17.69 | 8784556 |
| 2010-10-22 | 17.69 | 17.78 | 17.55 | 17.65 | 3671436 |
| 2010-10-25 | 17.75 | 17.97 | 17.71 | 17.77 | 5482938 |
| 2010-10-26 | 17.97 | 18.22 | 17.56 | 18.00 | 10275261 |
| 2010-10-27 | 17.95 | 18.33 | 17.90 | 18.20 | 8849101 |
| 2010-10-28 | 18.30 | 18.52 | 18.22 | 18.22 | 5013346 |
| 2010-10-29 | 18.17 | 18.24 | 17.79 | 17.95 | 5325995 |
| 2010-11-01 | 18.12 | 18.29 | 17.77 | 17.82 | 5178009 |
| 2010-11-02 | 17.99 | 18.10 | 17.84 | 18.00 | 5478929 |
| 2010-11-03 | 18.10 | 18.26 | 17.83 | 18.14 | 5881448 |
| 2010-11-04 | 18.38 | 18.97 | 18.33 | 18.93 | 9216042 |
| 2010-11-05 | 18.96 | 19.22 | 18.83 | 19.14 | 7278805 |
| 2010-11-08 | 19.09 | 19.25 | 18.96 | 19.20 | 4756084 |
| 2010-11-09 | 19.21 | 19.37 | 19.07 | 19.14 | 6867685 |
| 2010-11-10 | 19.10 | 19.57 | 18.92 | 19.54 | 8612902 |
| 2010-11-11 | 19.50 | 19.98 | 19.39 | 19.96 | 10586988 |
| 2010-11-12 | 19.78 | 20.20 | 19.66 | 19.97 | 9544793 |
| 2010-11-15 | 19.91 | 19.99 | 19.48 | 19.52 | 6661691 |
| 2010-11-16 | 19.30 | 19.44 | 18.62 | 18.76 | 12647236 |
| 2010-11-17 | 18.70 | 19.32 | 18.65 | 19.10 | 6101526 |
| 2010-11-18 | 19.30 | 19.93 | 19.30 | 19.76 | 8043019 |
| 2010-11-19 | 19.70 | 19.73 | 19.27 | 19.57 | 7671344 |
| 2010-11-22 | 19.40 | 19.75 | 19.20 | 19.69 | 6313562 |
| 2010-11-23 | 19.54 | 19.62 | 19.21 | 19.36 | 8067315 |
| 2010-11-24 | 19.45 | 19.87 | 19.41 | 19.84 | 6553776 |
| 2010-11-26 | 19.65 | 19.72 | 19.40 | 19.56 | 2506087 |
| 2010-11-29 | 19.47 | 19.64 | 19.23 | 19.57 | 5977452 |
| 2010-11-30 | 19.31 | 19.66 | 19.24 | 19.48 | 7823767 |
| 2010-12-01 | 19.75 | 20.23 | 19.69 | 20.16 | 8705763 |
| 2010-12-02 | 20.18 | 20.78 | 20.15 | 20.73 | 10267569 |
| 2010-12-03 | 20.58 | 21.12 | 20.50 | 21.08 | 10388462 |
| 2010-12-06 | 20.95 | 21.30 | 20.90 | 20.98 | 8366409 |
| 2010-12-07 | 21.22 | 21.44 | 21.14 | 21.24 | 9614545 |
| 2010-12-08 | 21.30 | 21.44 | 20.78 | 21.09 | 10344224 |
| 2010-12-09 | 21.16 | 21.26 | 20.79 | 20.99 | 5837756 |
| 2010-12-10 | 21.07 | 21.66 | 21.03 | 21.62 | 8165166 |
| 2010-12-13 | 21.77 | 21.80 | 21.34 | 21.36 | 7196862 |
| 2010-12-14 | 21.54 | 21.54 | 21.19 | 21.40 | 6484966 |
| 2010-12-15 | 21.35 | 21.54 | 21.05 | 21.05 | 6834825 |
| 2010-12-16 | 21.10 | 21.37 | 20.90 | 21.31 | 5812499 |
| 2010-12-17 | 21.23 | 21.38 | 21.06 | 21.08 | 8469839 |
| 2010-12-20 | 21.25 | 22.19 | 21.19 | 22.18 | 9872786 |
| 2010-12-21 | 22.24 | 22.84 | 21.98 | 22.80 | 10833595 |
| 2010-12-22 | 22.77 | 23.00 | 22.67 | 22.72 | 8376291 |
| 2010-12-23 | 22.81 | 23.05 | 22.63 | 23.02 | 5877379 |
| 2010-12-27 | 22.89 | 23.05 | 22.75 | 23.01 | 5611169 |
| 2010-12-28 | 23.03 | 23.23 | 22.88 | 22.91 | 3869291 |
| 2010-12-29 | 22.91 | 23.50 | 22.87 | 23.35 | 4876184 |
| 2010-12-30 | 23.42 | 23.48 | 23.08 | 23.14 | 4684800 |
| 2010-12-31 | 23.15 | 23.70 | 23.00 | 23.12 | 4543938 |
| 2011-01-03 | 23.48 | 23.79 | 23.37 | 23.75 | 5847803 |
| 2011-01-04 | 23.86 | 23.89 | 23.01 | 23.19 | 9135356 |
| 2011-01-05 | 23.13 | 23.82 | 23.03 | 23.76 | 10395604 |
| 2011-01-06 | 23.88 | 23.99 | 23.46 | 23.78 | 7610497 |
| 2011-01-07 | 23.77 | 23.94 | 23.50 | 23.83 | 6180573 |
| 2011-01-10 | 23.58 | 23.90 | 23.43 | 23.73 | 8456666 |
| 2011-01-11 | 23.85 | 24.34 | 23.80 | 24.16 | 8990144 |
| 2011-01-12 | 24.42 | 24.81 | 24.30 | 24.56 | 11788348 |
| 2011-01-13 | 24.65 | 25.18 | 24.57 | 25.04 | 10739869 |
| 2011-01-14 | 25.09 | 25.09 | 24.45 | 24.99 | 10494822 |
| 2011-01-18 | 25.09 | 25.57 | 24.89 | 25.57 | 8485336 |
| 2011-01-19 | 25.51 | 25.57 | 24.69 | 24.78 | 9278221 |
| 2011-01-20 | 24.55 | 24.70 | 23.52 | 24.08 | 13648543 |
| 2011-01-21 | 24.01 | 24.36 | 23.85 | 24.13 | 11246702 |
| 2011-01-24 | 24.14 | 24.44 | 23.94 | 24.41 | 7034948 |
| 2011-01-25 | 24.32 | 24.43 | 23.95 | 24.32 | 10461835 |
| 2011-01-26 | 24.59 | 25.39 | 24.53 | 25.30 | 11306957 |
| 2011-01-27 | 25.48 | 25.79 | 25.05 | 25.37 | 8836057 |
| 2011-01-28 | 25.35 | 25.49 | 25.01 | 25.15 | 10183590 |
| 2011-01-31 | 25.45 | 25.51 | 25.18 | 25.36 | 10609163 |
| 2011-02-01 | 25.75 | 26.10 | 25.58 | 26.06 | 12606222 |
| 2011-02-02 | 26.03 | 26.99 | 25.98 | 26.43 | 11739160 |
| 2011-02-03 | 26.26 | 26.40 | 25.53 | 26.11 | 9964533 |
| 2011-02-04 | 26.23 | 26.64 | 26.05 | 26.53 | 9046946 |
| 2011-02-07 | 27.11 | 28.03 | 27.07 | 27.30 | 11860006 |
| 2011-02-08 | 27.38 | 28.06 | 27.01 | 28.00 | 11861651 |
| 2011-02-09 | 27.91 | 28.08 | 27.10 | 27.35 | 12396093 |
| 2011-02-10 | 27.01 | 28.13 | 26.49 | 28.08 | 14013736 |
| 2011-02-11 | 28.22 | 28.48 | 27.57 | 27.97 | 16642980 |
| 2011-02-14 | 27.91 | 29.51 | 27.87 | 29.08 | 15202900 |
| 2011-02-15 | 29.14 | 29.25 | 28.21 | 28.45 | 13527614 |
| 2011-02-16 | 29.23 | 29.61 | 29.04 | 29.18 | 17362588 |
| 2011-02-17 | 29.54 | 30.42 | 29.23 | 30.29 | 17488477 |
| 2011-02-18 | 30.01 | 30.24 | 29.32 | 29.42 | 17780016 |
| 2011-02-22 | 29.13 | 29.50 | 28.15 | 28.17 | 15581076 |
| 2011-02-23 | 28.20 | 28.54 | 26.70 | 27.75 | 22790060 |
| 2011-02-24 | 27.27 | 27.59 | 26.52 | 26.80 | 17521840 |
| 2011-02-25 | 27.24 | 28.58 | 27.15 | 28.56 | 13799731 |
| 2011-02-28 | 28.73 | 28.87 | 27.85 | 28.18 | 11366514 |
| 2011-03-01 | 28.17 | 28.35 | 26.87 | 26.98 | 11836636 |
| 2011-03-02 | 26.99 | 27.13 | 26.30 | 26.90 | 12051870 |
| 2011-03-03 | 27.41 | 29.03 | 27.29 | 28.98 | 20942941 |
| 2011-03-04 | 28.98 | 29.05 | 28.43 | 28.67 | 12325183 |
| 2011-03-07 | 28.75 | 28.80 | 27.40 | 27.83 | 9885904 |
| 2011-03-08 | 27.89 | 27.89 | 26.87 | 27.19 | 8808362 |
| 2011-03-09 | 27.16 | 27.82 | 26.89 | 27.71 | 11304984 |
| 2011-03-10 | 27.25 | 27.27 | 25.60 | 26.32 | 16751508 |
| 2011-03-11 | 27.06 | 28.13 | 26.53 | 27.98 | 16070119 |
| 2011-03-14 | 28.44 | 29.35 | 27.99 | 28.89 | 18137610 |
| 2011-03-15 | 27.48 | 28.30 | 27.30 | 27.91 | 15352496 |
| 2011-03-16 | 27.92 | 28.29 | 27.11 | 27.44 | 15847697 |
| 2011-03-17 | 27.92 | 28.20 | 27.70 | 27.91 | 11069600 |
| 2011-03-18 | 28.30 | 28.39 | 27.30 | 27.34 | 13243912 |
| 2011-03-21 | 27.89 | 28.31 | 27.59 | 28.30 | 7031173 |
| 2011-03-22 | 28.31 | 28.40 | 27.65 | 28.10 | 7290023 |
| 2011-03-23 | 28.01 | 29.12 | 27.91 | 28.83 | 13815482 |
| 2011-03-24 | 29.11 | 29.15 | 28.20 | 28.79 | 11564174 |
| 2011-03-25 | 29.01 | 30.00 | 28.99 | 29.93 | 11293146 |
| 2011-03-28 | 30.02 | 30.08 | 29.47 | 29.57 | 7422060 |
| 2011-03-29 | 29.84 | 30.47 | 29.29 | 30.44 | 9692612 |
| 2011-03-30 | 30.85 | 30.96 | 30.13 | 30.73 | 11617505 |
| 2011-03-31 | 30.19 | 30.68 | 29.80 | 29.82 | 11223611 |
| 2011-04-01 | 30.06 | 30.27 | 29.79 | 30.02 | 8869453 |
| 2011-04-04 | 30.16 | 30.28 | 29.93 | 30.07 | 7068335 |
| 2011-04-05 | 30.30 | 30.70 | 30.08 | 30.50 | 10269612 |
| 2011-04-06 | 30.74 | 31.12 | 29.74 | 29.82 | 12786915 |
| 2011-04-07 | 29.62 | 29.67 | 28.67 | 28.99 | 11710351 |
| 2011-04-08 | 29.04 | 29.20 | 27.71 | 28.19 | 19282959 |
| 2011-04-11 | 28.12 | 28.56 | 27.52 | 27.56 | 12335218 |
| 2011-04-12 | 27.27 | 27.89 | 26.90 | 27.16 | 14387793 |
| 2011-04-13 | 27.48 | 28.12 | 27.33 | 27.99 | 10558766 |
| 2011-04-14 | 27.71 | 27.78 | 27.12 | 27.60 | 9494287 |
| 2011-04-15 | 27.72 | 27.81 | 27.34 | 27.54 | 7242188 |
| 2011-04-18 | 27.16 | 27.29 | 26.65 | 27.08 | 8365184 |
| 2011-04-19 | 26.94 | 27.79 | 26.77 | 27.74 | 13690334 |
| 2011-04-20 | 28.12 | 28.45 | 27.96 | 28.37 | 10334553 |
| 2011-04-21 | 28.53 | 29.10 | 28.45 | 29.03 | 10018141 |
| 2011-04-25 | 28.90 | 29.35 | 28.51 | 29.11 | 12288920 |
| 2011-04-26 | 29.29 | 29.55 | 27.84 | 28.02 | 21238581 |
| 2011-04-27 | 28.62 | 28.62 | 27.41 | 28.01 | 14134894 |
| 2011-04-28 | 27.95 | 28.42 | 27.59 | 28.14 | 7558080 |
| 2011-04-29 | 28.11 | 28.39 | 28.06 | 28.30 | 6688789 |
| 2011-05-02 | 28.42 | 28.60 | 27.82 | 27.98 | 7309241 |
| 2011-05-03 | 27.99 | 28.00 | 26.99 | 27.21 | 8081463 |
| 2011-05-04 | 27.19 | 27.19 | 26.15 | 26.69 | 13388155 |
| 2011-05-05 | 26.36 | 26.76 | 25.76 | 26.31 | 11454747 |
| 2011-05-06 | 26.71 | 27.53 | 26.55 | 26.79 | 9180412 |
| 2011-05-09 | 26.85 | 27.75 | 26.85 | 27.68 | 9448780 |
| 2011-05-10 | 27.99 | 28.70 | 27.81 | 28.48 | 12929739 |
| 2011-05-11 | 28.21 | 28.46 | 27.00 | 27.06 | 14741294 |
| 2011-05-12 | 26.86 | 26.90 | 26.18 | 26.53 | 11103637 |
| 2011-05-13 | 26.92 | 27.28 | 26.46 | 26.68 | 9326342 |
| 2011-05-16 | 26.56 | 27.04 | 26.16 | 26.23 | 8188141 |
| 2011-05-17 | 26.04 | 26.43 | 25.59 | 25.90 | 12746413 |
| 2011-05-18 | 26.11 | 26.81 | 26.11 | 26.58 | 10621864 |
| 2011-05-19 | 26.78 | 26.85 | 26.21 | 26.51 | 7301075 |
| 2011-05-20 | 26.51 | 26.56 | 25.91 | 26.05 | 10211033 |
| 2011-05-23 | 23.49 | 23.71 | 23.03 | 23.69 | 7458020 |
| 2011-05-24 | 23.99 | 24.27 | 23.50 | 23.60 | 7346913 |
| 2011-05-25 | 23.40 | 24.22 | 23.38 | 23.99 | 9439998 |
| 2011-05-26 | 23.96 | 24.33 | 23.69 | 24.13 | 8235712 |
| 2011-05-27 | 24.27 | 24.82 | 24.24 | 24.59 | 6988935 |
| 2011-05-31 | 25.03 | 25.19 | 24.53 | 25.12 | 8190871 |
| 2011-06-01 | 24.97 | 25.26 | 24.62 | 24.75 | 14430433 |
| 2011-06-02 | 24.72 | 24.87 | 24.11 | 24.17 | 9066955 |
| 2011-06-03 | 23.79 | 24.38 | 23.59 | 24.05 | 5861013 |
| 2011-06-06 | 23.91 | 24.09 | 22.75 | 22.93 | 11731819 |
| 2011-06-07 | 23.08 | 23.68 | 23.06 | 23.36 | 8062644 |
| 2011-06-08 | 23.34 | 23.60 | 22.88 | 22.98 | 6708673 |
| 2011-06-09 | 23.00 | 23.58 | 22.96 | 23.20 | 7485810 |
| 2011-06-10 | 23.01 | 23.13 | 22.64 | 22.80 | 6928882 |
| 2011-06-13 | 22.83 | 23.19 | 22.05 | 22.22 | 10064479 |
| 2011-06-14 | 22.54 | 23.36 | 22.54 | 23.07 | 15855707 |
| 2011-06-15 | 22.79 | 22.96 | 22.11 | 22.23 | 9833443 |
| 2011-06-16 | 22.20 | 22.56 | 21.79 | 22.08 | 7562648 |
| 2011-06-17 | 22.33 | 22.49 | 21.70 | 22.01 | 10531761 |
| 2011-06-20 | 21.86 | 22.23 | 21.74 | 22.14 | 6247210 |
| 2011-06-21 | 22.33 | 22.81 | 22.27 | 22.74 | 7446934 |
| 2011-06-22 | 22.75 | 23.21 | 22.61 | 22.79 | 8376434 |
| 2011-06-23 | 22.41 | 22.66 | 21.80 | 22.62 | 13551242 |
| 2011-06-24 | 22.57 | 22.72 | 20.97 | 21.17 | 16849873 |
| 2011-06-27 | 21.17 | 21.78 | 21.12 | 21.65 | 8867124 |
| 2011-06-28 | 21.85 | 22.59 | 21.80 | 22.47 | 9864861 |
| 2011-06-29 | 22.69 | 23.02 | 22.14 | 22.79 | 10819115 |
| 2011-06-30 | 22.91 | 23.41 | 22.90 | 23.36 | 8322838 |
| 2011-07-01 | 23.36 | 23.67 | 22.86 | 23.56 | 8948310 |
| 2011-07-05 | 23.42 | 23.51 | 23.02 | 23.28 | 7752698 |
| 2011-07-06 | 23.26 | 23.44 | 23.01 | 23.11 | 6460672 |
| 2011-07-07 | 23.47 | 24.10 | 23.39 | 24.04 | 9936326 |
| 2011-07-08 | 23.66 | 23.94 | 23.51 | 23.91 | 9345665 |
| 2011-07-11 | 23.39 | 23.53 | 23.00 | 23.13 | 6421605 |
| 2011-07-12 | 22.89 | 23.38 | 22.78 | 23.06 | 8170544 |
| 2011-07-13 | 23.39 | 23.84 | 23.23 | 23.29 | 8677097 |
| 2011-07-14 | 23.51 | 23.61 | 22.59 | 22.67 | 11972891 |
| 2011-07-15 | 22.86 | 23.21 | 22.83 | 23.07 | 7787210 |
| 2011-07-18 | 22.90 | 22.98 | 22.54 | 22.95 | 8007553 |
| 2011-07-19 | 23.17 | 23.50 | 23.07 | 23.43 | 8327125 |
| 2011-07-20 | 23.59 | 23.70 | 23.45 | 23.51 | 5637135 |
| 2011-07-21 | 23.72 | 24.66 | 23.60 | 24.56 | 13669196 |
| 2011-07-22 | 24.62 | 24.62 | 24.14 | 24.40 | 7008118 |
| 2011-07-25 | 23.92 | 24.76 | 23.85 | 24.37 | 10421598 |
| 2011-07-26 | 24.00 | 24.51 | 23.14 | 24.19 | 14445601 |
| 2011-07-27 | 23.94 | 24.18 | 23.14 | 23.24 | 11484457 |
| 2011-07-28 | 23.32 | 23.56 | 22.63 | 22.69 | 9457960 |
| 2011-07-29 | 22.35 | 23.05 | 22.02 | 22.95 | 13806829 |
| 2011-08-01 | 23.21 | 23.34 | 22.41 | 22.78 | 11021154 |
| 2011-08-02 | 22.50 | 22.86 | 21.51 | 21.52 | 13928835 |
| 2011-08-03 | 21.56 | 21.61 | 20.60 | 21.25 | 16466483 |
| 2011-08-04 | 20.83 | 20.88 | 19.07 | 19.18 | 24347491 |
| 2011-08-05 | 19.46 | 19.85 | 17.64 | 18.92 | 18464491 |
| 2011-08-08 | 17.59 | 17.89 | 16.32 | 16.73 | 21402904 |
| 2011-08-09 | 17.36 | 18.35 | 16.95 | 18.31 | 20523596 |
| 2011-08-10 | 17.97 | 18.54 | 17.54 | 17.59 | 21552617 |
| 2011-08-11 | 17.83 | 19.29 | 17.75 | 18.96 | 15318294 |
| 2011-08-12 | 19.20 | 19.46 | 18.84 | 19.09 | 11706452 |
| 2011-08-15 | 19.31 | 19.75 | 19.23 | 19.67 | 8700450 |
| 2011-08-16 | 19.40 | 19.48 | 18.93 | 19.16 | 11343882 |
| 2011-08-17 | 19.41 | 19.70 | 18.96 | 19.14 | 7973545 |
| 2011-08-18 | 18.06 | 18.13 | 17.41 | 17.59 | 16149343 |
| 2011-08-19 | 17.29 | 17.95 | 17.13 | 17.19 | 12670503 |
| 2011-08-22 | 17.80 | 17.92 | 17.16 | 17.30 | 15928544 |
| 2011-08-23 | 17.51 | 18.48 | 17.31 | 18.39 | 12547778 |
| 2011-08-24 | 18.38 | 18.78 | 18.09 | 18.69 | 9280868 |
| 2011-08-25 | 18.81 | 19.00 | 18.20 | 18.46 | 10312502 |
| 2011-08-26 | 18.26 | 19.17 | 18.11 | 19.06 | 8841726 |
| 2011-08-29 | 19.37 | 19.85 | 19.10 | 19.82 | 8993423 |
| 2011-08-30 | 19.69 | 20.25 | 19.41 | 20.10 | 10643256 |
| 2011-08-31 | 20.38 | 21.26 | 20.30 | 20.75 | 15444344 |
| 2011-09-01 | 20.87 | 21.00 | 20.48 | 20.54 | 11201029 |
| 2011-09-02 | 19.98 | 20.36 | 19.69 | 20.04 | 9399586 |
| 2011-09-06 | 19.19 | 19.86 | 19.00 | 19.78 | 11758583 |
| 2011-09-07 | 20.14 | 20.46 | 20.01 | 20.35 | 7498847 |
| 2011-09-08 | 20.75 | 21.79 | 20.61 | 21.18 | 17755084 |
| 2011-09-09 | 20.80 | 21.08 | 20.14 | 20.39 | 11539801 |
| 2011-09-12 | 20.04 | 20.75 | 19.83 | 20.41 | 10730709 |
| 2011-09-13 | 20.44 | 20.60 | 19.92 | 20.18 | 11358267 |
| 2011-09-14 | 20.36 | 20.40 | 19.68 | 20.06 | 11488348 |
| 2011-09-15 | 20.43 | 20.54 | 20.06 | 20.47 | 11203277 |
| 2011-09-16 | 20.55 | 20.64 | 20.01 | 20.27 | 9520458 |
| 2011-09-19 | 19.87 | 19.87 | 19.24 | 19.56 | 7795012 |
| 2011-09-20 | 19.66 | 19.89 | 19.14 | 19.16 | 6583605 |
| 2011-09-21 | 19.20 | 19.40 | 18.14 | 18.17 | 10511055 |
| 2011-09-22 | 17.24 | 17.63 | 16.64 | 16.96 | 16476179 |
| 2011-09-23 | 16.99 | 17.33 | 16.78 | 16.88 | 9316863 |
| 2011-09-26 | 17.13 | 17.58 | 16.46 | 17.54 | 9305182 |
| 2011-09-27 | 18.01 | 18.28 | 17.41 | 17.54 | 9879496 |
| 2011-09-28 | 17.64 | 17.83 | 16.84 | 16.86 | 7764273 |
| 2011-09-29 | 17.37 | 17.52 | 16.56 | 16.99 | 11793967 |
| 2011-09-30 | 16.61 | 16.90 | 16.23 | 16.24 | 10311956 |
| 2011-10-03 | 16.12 | 16.42 | 15.57 | 15.68 | 10701621 |
| 2011-10-04 | 15.36 | 16.41 | 14.98 | 16.41 | 15795540 |
| 2011-10-05 | 16.65 | 18.05 | 16.23 | 17.91 | 15179813 |
| 2011-10-06 | 17.95 | 18.73 | 17.74 | 18.53 | 12097457 |
| 2011-10-07 | 18.80 | 18.84 | 17.86 | 18.07 | 11006622 |
| 2011-10-10 | 18.53 | 19.29 | 18.49 | 19.22 | 7414620 |
| 2011-10-11 | 19.40 | 20.03 | 19.24 | 19.84 | 11828699 |
| 2011-10-12 | 20.10 | 20.62 | 19.82 | 20.32 | 12767705 |
| 2011-10-13 | 20.11 | 20.76 | 19.90 | 20.69 | 10402244 |
| 2011-10-14 | 21.00 | 21.59 | 20.95 | 21.58 | 9963246 |
| 2011-10-17 | 21.51 | 21.56 | 20.57 | 20.67 | 11668452 |
| 2011-10-18 | 20.54 | 21.59 | 20.22 | 21.37 | 12911233 |
| 2011-10-19 | 21.23 | 21.67 | 20.74 | 20.85 | 8807913 |
| 2011-10-20 | 20.97 | 21.45 | 20.63 | 21.36 | 9744627 |
| 2011-10-21 | 21.67 | 22.05 | 21.27 | 21.63 | 8748385 |
| 2011-10-24 | 21.83 | 21.94 | 21.07 | 21.24 | 12044946 |
| 2011-10-25 | 20.55 | 20.69 | 18.99 | 19.95 | 22399990 |
| 2011-10-26 | 21.48 | 23.46 | 21.38 | 22.97 | 26666987 |
| 2011-10-27 | 24.48 | 24.54 | 23.43 | 23.97 | 16325328 |
| 2011-10-28 | 23.75 | 24.47 | 23.59 | 24.39 | 9925309 |
| 2011-10-31 | 23.97 | 23.98 | 22.25 | 22.47 | 16922893 |
| 2011-11-01 | 21.92 | 22.62 | 21.40 | 22.13 | 17723679 |
| 2011-11-02 | 22.78 | 23.03 | 22.43 | 22.97 | 10096919 |
| 2011-11-03 | 23.29 | 23.38 | 22.65 | 23.24 | 9540174 |
| 2011-11-04 | 23.07 | 23.57 | 22.66 | 23.57 | 9941467 |
| 2011-11-07 | 23.27 | 23.93 | 23.18 | 23.91 | 9649829 |
| 2011-11-08 | 24.03 | 24.15 | 23.68 | 24.05 | 9359836 |
| 2011-11-09 | 23.42 | 24.08 | 23.24 | 23.30 | 12729726 |
| 2011-11-10 | 23.46 | 23.89 | 22.54 | 23.39 | 11313954 |
| 2011-11-11 | 23.81 | 23.91 | 22.41 | 22.63 | 16667432 |
| 2011-11-14 | 22.53 | 22.65 | 21.92 | 22.32 | 10710733 |
| 2011-11-15 | 22.10 | 22.90 | 22.04 | 22.73 | 10275357 |
| 2011-11-16 | 21.89 | 22.08 | 20.55 | 20.61 | 22172577 |
| 2011-11-17 | 20.34 | 20.96 | 19.76 | 19.98 | 17040107 |
| 2011-11-18 | 20.06 | 20.46 | 19.81 | 19.92 | 14052012 |
| 2011-11-21 | 19.69 | 19.81 | 18.88 | 19.26 | 15399011 |
| 2011-11-22 | 19.29 | 19.62 | 19.01 | 19.07 | 11494207 |
| 2011-11-23 | 18.80 | 19.09 | 18.60 | 18.63 | 8920613 |
| 2011-11-25 | 18.54 | 18.87 | 18.42 | 18.48 | 2871843 |
| 2011-11-28 | 19.57 | 19.60 | 19.16 | 19.36 | 8129089 |
| 2011-11-29 | 19.48 | 19.82 | 19.23 | 19.54 | 11674190 |
| 2011-11-30 | 20.46 | 20.85 | 20.08 | 20.34 | 11693451 |
| 2011-12-01 | 20.31 | 20.59 | 20.01 | 20.21 | 6936474 |
| 2011-12-02 | 20.48 | 21.21 | 20.47 | 20.61 | 12831201 |
| 2011-12-05 | 20.85 | 21.15 | 20.51 | 20.83 | 9948038 |
| 2011-12-06 | 20.68 | 20.78 | 20.32 | 20.43 | 8285770 |
| 2011-12-07 | 20.39 | 20.41 | 19.94 | 20.15 | 8790817 |
| 2011-12-08 | 19.81 | 19.83 | 18.92 | 19.07 | 11912531 |
| 2011-12-09 | 19.31 | 19.43 | 19.03 | 19.32 | 9253714 |
| 2011-12-12 | 19.06 | 19.16 | 18.57 | 18.91 | 8773949 |
| 2011-12-13 | 19.04 | 19.23 | 18.51 | 18.69 | 7865910 |
| 2011-12-14 | 18.52 | 18.74 | 18.27 | 18.60 | 9471027 |
| 2011-12-15 | 18.91 | 18.99 | 18.52 | 18.58 | 6865878 |
| 2011-12-16 | 18.78 | 19.08 | 18.55 | 18.74 | 9835667 |
| 2011-12-19 | 18.83 | 18.83 | 18.11 | 18.17 | 5828989 |
| 2011-12-20 | 18.57 | 19.08 | 18.52 | 19.02 | 6362610 |
| 2011-12-21 | 18.92 | 19.27 | 18.68 | 19.21 | 7892992 |
| 2011-12-22 | 19.34 | 19.46 | 19.03 | 19.17 | 5735874 |
| 2011-12-23 | 19.32 | 19.38 | 19.03 | 19.22 | 3378607 |
| 2011-12-27 | 19.26 | 19.57 | 19.16 | 19.42 | 4948277 |
| 2011-12-28 | 19.42 | 19.50 | 18.84 | 18.97 | 6382704 |
| 2011-12-29 | 18.95 | 19.03 | 18.74 | 18.95 | 6431200 |
| 2011-12-30 | 18.91 | 19.36 | 18.83 | 19.23 | 5375402 |
| 2012-01-03 | 19.50 | 19.54 | 18.99 | 19.12 | 14028628 |
| 2012-01-04 | 19.12 | 19.23 | 18.54 | 18.65 | 15830007 |
| 2012-01-05 | 18.10 | 18.21 | 17.47 | 18.10 | 20359022 |
| 2012-01-06 | 18.27 | 18.67 | 18.11 | 18.61 | 10832009 |
| 2012-01-09 | 18.69 | 18.73 | 17.87 | 17.91 | 11058802 |
| 2012-01-10 | 18.21 | 18.47 | 18.13 | 18.34 | 9447698 |
| 2012-01-11 | 18.23 | 18.74 | 18.01 | 18.68 | 11569792 |
| 2012-01-12 | 18.61 | 19.29 | 18.54 | 19.13 | 13534564 |
| 2012-01-13 | 18.94 | 19.39 | 18.81 | 19.20 | 8585897 |
| 2012-01-17 | 19.36 | 20.16 | 19.31 | 20.12 | 14787480 |
| 2012-01-18 | 20.42 | 21.19 | 20.39 | 21.06 | 15780416 |
| 2012-01-19 | 21.23 | 21.28 | 20.82 | 21.01 | 9981383 |
| 2012-01-20 | 21.06 | 21.48 | 20.84 | 21.48 | 9111868 |
| 2012-01-23 | 21.48 | 21.70 | 21.23 | 21.48 | 8162805 |
| 2012-01-24 | 21.32 | 22.24 | 21.26 | 22.10 | 11784539 |
| 2012-01-25 | 21.91 | 22.70 | 21.53 | 22.52 | 13711176 |
| 2012-01-26 | 22.60 | 22.64 | 21.63 | 21.82 | 9699629 |
| 2012-01-27 | 21.74 | 22.36 | 21.63 | 22.03 | 11419941 |
| 2012-01-30 | 21.74 | 22.33 | 21.65 | 22.18 | 7765584 |
| 2012-01-31 | 22.35 | 22.67 | 21.48 | 21.91 | 12465047 |
| 2012-02-01 | 22.40 | 22.54 | 21.85 | 21.91 | 12809677 |
| 2012-02-02 | 22.10 | 22.12 | 21.83 | 22.00 | 8525665 |
| 2012-02-03 | 22.22 | 22.54 | 21.93 | 22.50 | 8713133 |
| 2012-02-06 | 22.20 | 22.78 | 22.12 | 22.71 | 7418837 |
| 2012-02-07 | 22.59 | 23.19 | 22.43 | 23.10 | 10328784 |
| 2012-02-08 | 23.10 | 23.46 | 22.72 | 22.87 | 11376856 |
| 2012-02-09 | 23.07 | 23.18 | 22.68 | 23.10 | 9611287 |
| 2012-02-10 | 22.82 | 23.10 | 22.54 | 22.66 | 6958628 |
| 2012-02-13 | 22.82 | 22.87 | 22.23 | 22.33 | 7395391 |
| 2012-02-14 | 22.23 | 22.71 | 22.20 | 22.49 | 6996968 |
| 2012-02-15 | 22.53 | 22.89 | 22.44 | 22.72 | 10334076 |
| 2012-02-16 | 22.87 | 23.43 | 22.52 | 23.16 | 10727846 |
| 2012-02-17 | 23.19 | 23.38 | 22.70 | 22.83 | 7982916 |
| 2012-02-21 | 22.94 | 23.56 | 22.94 | 23.32 | 7988289 |
| 2012-02-22 | 23.47 | 23.48 | 23.08 | 23.30 | 6449077 |
| 2012-02-23 | 23.34 | 23.60 | 23.04 | 23.57 | 7631029 |
| 2012-02-24 | 23.58 | 23.62 | 22.19 | 22.28 | 13657921 |
| 2012-02-27 | 22.15 | 22.54 | 22.06 | 22.41 | 9080819 |
| 2012-02-28 | 22.40 | 22.70 | 21.88 | 22.64 | 13369422 |
| 2012-02-29 | 22.67 | 22.93 | 22.33 | 22.37 | 8778882 |
| 2012-03-01 | 22.50 | 23.72 | 22.50 | 23.48 | 14759400 |
| 2012-03-02 | 23.30 | 24.48 | 23.30 | 23.77 | 11819068 |
| 2012-03-05 | 23.72 | 23.80 | 23.29 | 23.47 | 7466468 |
| 2012-03-06 | 23.07 | 23.23 | 22.90 | 22.99 | 7230220 |
| 2012-03-07 | 23.05 | 24.85 | 23.04 | 24.66 | 21135141 |
| 2012-03-08 | 24.84 | 25.66 | 24.84 | 25.46 | 16429896 |
| 2012-03-09 | 25.49 | 26.20 | 25.36 | 26.09 | 16213663 |
| 2012-03-12 | 25.99 | 26.04 | 25.42 | 25.78 | 10047096 |
| 2012-03-13 | 25.89 | 26.03 | 25.51 | 26.02 | 11025728 |
| 2012-03-14 | 25.91 | 26.12 | 25.45 | 25.56 | 8211477 |
| 2012-03-15 | 25.61 | 25.76 | 25.28 | 25.60 | 10051924 |
| 2012-03-16 | 25.70 | 26.13 | 25.56 | 25.57 | 11319794 |
| 2012-03-19 | 25.61 | 25.73 | 25.40 | 25.53 | 7007734 |
| 2012-03-20 | 25.22 | 25.22 | 24.90 | 25.08 | 8597453 |
| 2012-03-21 | 25.12 | 25.28 | 24.76 | 24.79 | 7216324 |
| 2012-03-22 | 24.51 | 24.57 | 23.98 | 24.15 | 9733592 |
| 2012-03-23 | 24.22 | 24.60 | 24.00 | 24.38 | 7868220 |
| 2012-03-26 | 24.89 | 24.91 | 24.36 | 24.71 | 7428267 |
| 2012-03-27 | 24.68 | 25.45 | 24.58 | 25.14 | 12319215 |
| 2012-03-28 | 25.06 | 25.29 | 24.60 | 24.96 | 11160684 |
| 2012-03-29 | 24.71 | 24.71 | 23.82 | 24.34 | 11643146 |
| 2012-03-30 | 24.44 | 24.65 | 23.04 | 23.54 | 16805217 |
| 2012-04-02 | 23.44 | 24.24 | 23.18 | 24.05 | 8301205 |
| 2012-04-03 | 24.02 | 24.02 | 22.87 | 23.20 | 15842038 |
| 2012-04-04 | 23.28 | 23.71 | 22.95 | 23.08 | 10841823 |
| 2012-04-05 | 22.94 | 23.22 | 22.51 | 22.78 | 10781065 |
| 2012-04-09 | 22.43 | 22.87 | 22.28 | 22.57 | 5698012 |
| 2012-04-10 | 22.95 | 22.95 | 21.55 | 21.56 | 14657087 |
| 2012-04-11 | 21.91 | 22.20 | 21.69 | 21.73 | 8677682 |
| 2012-04-12 | 21.80 | 22.96 | 21.79 | 22.77 | 9188093 |
| 2012-04-13 | 22.54 | 22.62 | 22.03 | 22.05 | 8488596 |
| 2012-04-16 | 21.98 | 22.03 | 21.30 | 21.34 | 11239972 |
| 2012-04-17 | 21.91 | 22.27 | 21.63 | 22.00 | 11802590 |
| 2012-04-18 | 21.86 | 21.98 | 21.49 | 21.81 | 7381195 |
| 2012-04-19 | 21.81 | 22.15 | 21.61 | 21.83 | 6894474 |
| 2012-04-20 | 22.03 | 22.14 | 21.66 | 21.69 | 6415502 |
| 2012-04-23 | 21.36 | 21.65 | 21.06 | 21.58 | 6179885 |
| 2012-04-24 | 21.66 | 22.05 | 21.51 | 21.86 | 7516022 |
| 2012-04-25 | 22.08 | 22.15 | 21.43 | 22.07 | 7522392 |
| 2012-04-26 | 21.97 | 22.48 | 21.84 | 22.44 | 5333493 |
| 2012-04-27 | 22.75 | 23.04 | 22.54 | 22.95 | 7813956 |
| 2012-04-30 | 23.13 | 23.34 | 22.35 | 22.56 | 7808739 |
| 2012-05-01 | 22.79 | 23.29 | 22.44 | 22.69 | 8907392 |
| 2012-05-02 | 22.51 | 22.53 | 21.97 | 22.12 | 8023247 |
| 2012-05-03 | 22.08 | 22.12 | 21.28 | 21.50 | 9025895 |
| 2012-05-04 | 21.36 | 21.43 | 20.66 | 20.96 | 6590668 |
| 2012-05-07 | 20.76 | 21.13 | 20.57 | 20.90 | 6050090 |
| 2012-05-08 | 20.71 | 20.79 | 20.07 | 20.61 | 9360657 |
| 2012-05-09 | 20.26 | 20.83 | 20.01 | 20.53 | 10313063 |
| 2012-05-10 | 20.91 | 21.08 | 20.56 | 20.61 | 6221790 |
| 2012-05-11 | 20.41 | 21.13 | 20.36 | 20.59 | 5511840 |
| 2012-05-14 | 20.17 | 20.40 | 20.11 | 20.14 | 6666699 |
| 2012-05-15 | 20.15 | 20.63 | 19.62 | 19.66 | 9426913 |
| 2012-05-16 | 19.79 | 20.50 | 19.66 | 19.94 | 8480363 |
| 2012-05-17 | 19.91 | 20.22 | 19.68 | 19.72 | 8557753 |
| 2012-05-18 | 19.92 | 20.09 | 19.44 | 19.58 | 7777105 |
| 2012-05-21 | 19.48 | 20.10 | 19.44 | 19.99 | 6571612 |
| 2012-05-22 | 20.11 | 20.40 | 19.87 | 20.15 | 8371902 |
| 2012-05-23 | 19.89 | 20.36 | 19.81 | 20.29 | 8078683 |
| 2012-05-24 | 20.40 | 20.50 | 19.89 | 20.21 | 8449817 |
| 2012-05-25 | 20.15 | 20.71 | 20.15 | 20.41 | 4512757 |
| 2012-05-29 | 20.62 | 20.77 | 20.22 | 20.43 | 5789202 |
| 2012-05-30 | 20.14 | 20.14 | 19.74 | 19.92 | 8963883 |
| 2012-05-31 | 19.88 | 19.94 | 19.17 | 19.27 | 9378784 |
| 2012-06-01 | 18.84 | 19.22 | 18.61 | 18.89 | 7427755 |
| 2012-06-04 | 18.94 | 18.96 | 18.27 | 18.61 | 7211813 |
| 2012-06-05 | 18.58 | 19.26 | 18.55 | 19.18 | 6440951 |
| 2012-06-06 | 19.48 | 20.06 | 19.42 | 19.84 | 6875873 |
| 2012-06-07 | 20.18 | 20.25 | 19.43 | 19.59 | 6304238 |
| 2012-06-08 | 19.48 | 19.60 | 19.28 | 19.43 | 6547307 |
| 2012-06-11 | 19.69 | 20.51 | 19.36 | 19.96 | 13507689 |
| 2012-06-12 | 20.14 | 21.03 | 20.04 | 20.35 | 16716802 |
| 2012-06-13 | 20.23 | 20.48 | 19.69 | 19.86 | 9377007 |
| 2012-06-14 | 19.84 | 20.41 | 19.68 | 20.00 | 8624264 |
| 2012-06-15 | 19.92 | 20.34 | 19.75 | 20.32 | 7386023 |
| 2012-06-18 | 20.14 | 20.14 | 19.79 | 19.90 | 6398651 |
| 2012-06-19 | 20.53 | 21.47 | 20.13 | 21.04 | 13415404 |
| 2012-06-20 | 21.16 | 21.59 | 21.06 | 21.50 | 12871591 |
| 2012-06-21 | 21.59 | 21.69 | 20.74 | 21.00 | 11821418 |
| 2012-06-22 | 21.19 | 21.59 | 21.07 | 21.47 | 9797760 |
| 2012-06-25 | 21.13 | 21.13 | 20.78 | 20.98 | 8031208 |
| 2012-06-26 | 20.98 | 21.48 | 20.96 | 21.33 | 7560555 |
| 2012-06-27 | 21.43 | 21.89 | 21.33 | 21.58 | 9554709 |
| 2012-06-28 | 21.36 | 21.91 | 21.21 | 21.86 | 8777996 |
| 2012-06-29 | 22.43 | 22.48 | 21.82 | 22.06 | 8031796 |
| 2012-07-02 | 22.36 | 22.36 | 21.81 | 22.10 | 6781762 |
| 2012-07-03 | 22.29 | 22.93 | 22.23 | 22.85 | 5894053 |
| 2012-07-05 | 22.75 | 22.89 | 22.26 | 22.30 | 5951991 |
| 2012-07-06 | 21.92 | 22.50 | 21.85 | 22.43 | 7034443 |
| 2012-07-09 | 22.44 | 22.49 | 21.53 | 21.75 | 9523778 |
| 2012-07-10 | 21.84 | 22.17 | 21.44 | 21.59 | 9802548 |
| 2012-07-11 | 21.69 | 22.08 | 21.66 | 21.94 | 7703031 |
| 2012-07-12 | 21.85 | 22.44 | 21.59 | 22.20 | 10501864 |
| 2012-07-13 | 22.24 | 22.83 | 22.22 | 22.71 | 6696187 |
| 2012-07-16 | 22.66 | 23.07 | 22.49 | 23.06 | 7455264 |
| 2012-07-17 | 23.17 | 23.48 | 22.86 | 23.25 | 8865974 |
| 2012-07-18 | 23.17 | 23.98 | 23.07 | 23.59 | 9322638 |
| 2012-07-19 | 23.60 | 23.75 | 23.04 | 23.22 | 7559386 |
| 2012-07-20 | 23.02 | 23.39 | 22.94 | 23.33 | 6575899 |
| 2012-07-23 | 23.00 | 23.52 | 22.53 | 23.43 | 7966272 |
| 2012-07-24 | 23.56 | 23.59 | 22.53 | 23.02 | 10350616 |
| 2012-07-25 | 23.10 | 23.23 | 22.54 | 22.77 | 7700340 |
| 2012-07-26 | 23.04 | 23.42 | 22.88 | 23.30 | 6222611 |
| 2012-07-27 | 23.21 | 23.96 | 22.86 | 23.84 | 10004357 |
| 2012-07-30 | 24.01 | 24.28 | 23.69 | 23.82 | 8834811 |
| 2012-07-31 | 24.78 | 25.66 | 24.66 | 25.12 | 22780043 |
| 2012-08-01 | 25.28 | 25.33 | 24.42 | 24.80 | 12870771 |
| 2012-08-02 | 24.66 | 25.15 | 24.34 | 24.94 | 11181987 |
| 2012-08-03 | 25.42 | 25.67 | 24.95 | 25.43 | 8866216 |
| 2012-08-06 | 25.52 | 25.90 | 25.47 | 25.71 | 8279776 |
| 2012-08-07 | 25.97 | 26.55 | 25.93 | 26.09 | 12058557 |
| 2012-08-08 | 25.97 | 26.73 | 25.80 | 26.27 | 9041096 |
| 2012-08-09 | 26.28 | 26.64 | 26.10 | 26.36 | 8479878 |
| 2012-08-10 | 26.11 | 26.72 | 26.03 | 26.58 | 7853663 |
| 2012-08-13 | 26.48 | 26.59 | 25.87 | 26.06 | 7839496 |
| 2012-08-14 | 26.22 | 26.39 | 26.05 | 26.23 | 7326508 |
| 2012-08-15 | 26.25 | 26.57 | 25.99 | 26.13 | 7439708 |
| 2012-08-16 | 26.12 | 26.55 | 25.87 | 26.51 | 8015148 |
| 2012-08-17 | 26.48 | 26.48 | 26.13 | 26.31 | 6997372 |
| 2012-08-20 | 26.30 | 27.20 | 26.30 | 27.18 | 11614407 |
| 2012-08-21 | 27.29 | 27.71 | 27.18 | 27.22 | 13319551 |
| 2012-08-22 | 27.08 | 27.16 | 26.78 | 26.99 | 7522209 |
| 2012-08-23 | 26.96 | 27.15 | 26.63 | 26.68 | 5654705 |
| 2012-08-24 | 26.54 | 26.95 | 26.34 | 26.71 | 6919719 |
| 2012-08-27 | 27.10 | 28.32 | 27.08 | 28.11 | 19772224 |
| 2012-08-28 | 28.24 | 28.76 | 27.99 | 28.43 | 13120406 |
| 2012-08-29 | 28.26 | 28.43 | 27.95 | 28.11 | 8409483 |
| 2012-08-30 | 27.98 | 28.24 | 27.88 | 28.07 | 8387060 |
| 2012-08-31 | 28.23 | 28.65 | 28.00 | 28.56 | 9117801 |
| 2012-09-04 | 28.59 | 28.72 | 27.92 | 28.34 | 7404872 |
| 2012-09-05 | 28.27 | 28.79 | 28.09 | 28.52 | 9712404 |
| 2012-09-06 | 28.82 | 29.05 | 28.40 | 28.70 | 10164428 |
| 2012-09-07 | 28.73 | 29.59 | 28.64 | 29.40 | 7783351 |
| 2012-09-10 | 29.34 | 29.73 | 29.11 | 29.25 | 6190579 |
| 2012-09-11 | 29.72 | 30.03 | 29.52 | 29.93 | 8163595 |
| 2012-09-12 | 30.26 | 30.69 | 29.93 | 29.94 | 11242457 |
| 2012-09-13 | 29.90 | 30.03 | 29.23 | 29.95 | 11510251 |
| 2012-09-14 | 30.14 | 31.38 | 30.08 | 30.83 | 11630255 |
| 2012-09-17 | 30.28 | 30.32 | 29.11 | 29.27 | 14662934 |
| 2012-09-18 | 29.05 | 29.05 | 28.43 | 28.87 | 11987856 |
| 2012-09-19 | 28.97 | 29.47 | 28.80 | 29.43 | 8342497 |
| 2012-09-20 | 29.31 | 29.49 | 29.03 | 29.36 | 8132479 |
| 2012-09-21 | 29.67 | 29.86 | 29.12 | 29.20 | 7618609 |
| 2012-09-24 | 28.88 | 29.23 | 28.77 | 29.00 | 5215675 |
| 2012-09-25 | 29.12 | 29.30 | 28.71 | 28.75 | 6179339 |
| 2012-09-26 | 28.57 | 28.68 | 27.83 | 28.23 | 6957751 |
| 2012-09-27 | 28.51 | 28.82 | 28.28 | 28.72 | 6425348 |
| 2012-09-28 | 28.63 | 28.99 | 28.39 | 28.94 | 7085300 |
| 2012-10-01 | 29.19 | 29.62 | 29.02 | 29.35 | 6103220 |
| 2012-10-02 | 29.46 | 29.61 | 29.10 | 29.36 | 5039339 |
| 2012-10-03 | 29.17 | 29.22 | 28.59 | 28.86 | 7458133 |
| 2012-10-04 | 29.24 | 30.03 | 29.23 | 29.79 | 6701621 |
| 2012-10-05 | 30.08 | 30.55 | 29.04 | 29.13 | 11768208 |
| 2012-10-08 | 28.93 | 29.08 | 28.42 | 28.97 | 8766223 |
| 2012-10-09 | 29.02 | 29.34 | 28.68 | 28.68 | 6285395 |
| 2012-10-10 | 28.58 | 28.68 | 26.78 | 26.92 | 19394652 |
| 2012-10-11 | 27.14 | 27.54 | 26.52 | 26.62 | 12791721 |
| 2012-10-12 | 26.36 | 26.82 | 25.55 | 26.50 | 15503052 |
| 2012-10-15 | 26.47 | 26.78 | 25.73 | 26.32 | 8854758 |
| 2012-10-16 | 26.63 | 26.99 | 26.41 | 26.97 | 7897620 |
| 2012-10-17 | 27.08 | 27.55 | 26.82 | 27.43 | 10346303 |
| 2012-10-18 | 27.25 | 27.51 | 26.97 | 27.08 | 7379938 |
| 2012-10-19 | 27.03 | 27.38 | 26.55 | 26.97 | 7133586 |
| 2012-10-22 | 26.75 | 27.22 | 26.54 | 26.92 | 4435018 |
| 2012-10-23 | 26.38 | 26.38 | 25.48 | 25.91 | 12070968 |
| 2012-10-24 | 26.06 | 26.45 | 25.86 | 25.95 | 7185789 |
| 2012-10-25 | 26.30 | 26.47 | 25.79 | 26.02 | 4896124 |
| 2012-10-26 | 25.94 | 26.58 | 25.79 | 26.52 | 7984856 |
| 2012-10-31 | 26.85 | 27.07 | 25.85 | 26.58 | 10486471 |
| 2012-11-01 | 26.23 | 26.68 | 26.04 | 26.27 | 8971424 |
| 2012-11-02 | 26.56 | 26.65 | 25.64 | 25.76 | 7944122 |
| 2012-11-05 | 25.83 | 26.46 | 25.79 | 26.38 | 5631881 |
| 2012-11-06 | 26.58 | 27.86 | 26.32 | 27.46 | 11820059 |
| 2012-11-07 | 26.90 | 27.18 | 26.37 | 26.85 | 8909027 |
| 2012-11-08 | 26.90 | 27.92 | 26.82 | 26.83 | 9997416 |
| 2012-11-09 | 26.55 | 27.28 | 26.13 | 27.03 | 7307095 |
| 2012-11-12 | 27.06 | 27.30 | 26.73 | 26.91 | 5114224 |
| 2012-11-13 | 26.66 | 27.15 | 26.50 | 26.69 | 6694794 |
| 2012-11-14 | 26.99 | 27.18 | 26.31 | 26.36 | 9564478 |
| 2012-11-15 | 26.22 | 27.18 | 26.09 | 27.02 | 8550068 |
| 2012-11-16 | 27.12 | 27.18 | 26.47 | 26.82 | 9748811 |
| 2012-11-19 | 27.22 | 27.86 | 27.15 | 27.50 | 9617335 |
| 2012-11-20 | 27.47 | 28.05 | 27.25 | 27.91 | 7942912 |
| 2012-11-21 | 27.97 | 28.49 | 27.97 | 28.32 | 6411623 |
| 2012-11-23 | 28.55 | 29.27 | 28.51 | 29.16 | 4431329 |
| 2012-11-26 | 28.88 | 29.00 | 28.50 | 28.86 | 4750736 |
| 2012-11-27 | 28.45 | 28.83 | 28.35 | 28.45 | 6751968 |
| 2012-11-28 | 28.07 | 29.05 | 27.92 | 28.91 | 8060077 |
| 2012-11-29 | 29.11 | 29.54 | 29.07 | 29.45 | 9884845 |
| 2012-11-30 | 29.57 | 29.62 | 29.20 | 29.47 | 5024929 |
| 2012-12-03 | 29.53 | 29.69 | 29.11 | 29.13 | 5857965 |
| 2012-12-04 | 29.16 | 29.63 | 29.16 | 29.42 | 7494768 |
| 2012-12-05 | 29.51 | 29.69 | 28.48 | 28.63 | 8838671 |
| 2012-12-06 | 28.56 | 29.06 | 28.28 | 29.05 | 7607937 |
| 2012-12-07 | 29.25 | 29.45 | 28.80 | 29.10 | 6063052 |
| 2012-12-10 | 28.96 | 29.87 | 28.96 | 29.83 | 8336928 |
| 2012-12-11 | 29.93 | 30.15 | 29.76 | 29.83 | 8125901 |
| 2012-12-12 | 29.98 | 30.52 | 29.78 | 29.95 | 9439778 |
| 2012-12-13 | 29.98 | 30.01 | 29.29 | 29.78 | 7062264 |
| 2012-12-14 | 29.79 | 30.57 | 29.79 | 30.48 | 7300550 |
| 2012-12-17 | 30.55 | 31.12 | 30.46 | 31.09 | 8595786 |
| 2012-12-18 | 31.13 | 31.30 | 30.78 | 31.28 | 9336389 |
| 2012-12-19 | 31.28 | 31.51 | 30.85 | 31.09 | 8233495 |
| 2012-12-20 | 31.16 | 31.41 | 30.99 | 31.41 | 7576061 |
| 2012-12-21 | 30.99 | 31.31 | 30.66 | 31.19 | 8251732 |
| 2012-12-24 | 30.97 | 31.06 | 30.69 | 30.82 | 2710490 |
| 2012-12-26 | 30.98 | 31.41 | 30.76 | 30.77 | 4286494 |
| 2012-12-27 | 30.78 | 31.15 | 30.22 | 30.90 | 5563683 |
| 2012-12-28 | 30.66 | 30.66 | 30.04 | 30.24 | 5602814 |
| 2012-12-31 | 30.12 | 31.19 | 30.05 | 31.17 | 8765835 |
| 2013-01-02 | 31.95 | 32.46 | 31.57 | 32.41 | 9205773 |
| 2013-01-03 | 32.34 | 32.49 | 31.55 | 31.72 | 8809842 |
| 2013-01-04 | 31.90 | 32.57 | 31.32 | 32.25 | 10915556 |
| 2013-01-07 | 31.94 | 31.94 | 31.11 | 31.38 | 11833834 |
| 2013-01-08 | 31.35 | 31.83 | 31.24 | 31.67 | 13217549 |
| 2013-01-09 | 31.75 | 31.88 | 31.10 | 31.40 | 10304405 |
| 2013-01-10 | 31.67 | 32.24 | 31.46 | 31.88 | 9434015 |
| 2013-01-11 | 31.78 | 31.92 | 31.57 | 31.70 | 4732805 |
| 2013-01-14 | 31.70 | 32.35 | 31.62 | 32.27 | 5712440 |
| 2013-01-15 | 32.00 | 32.92 | 31.98 | 32.70 | 7050761 |
| 2013-01-16 | 32.66 | 33.81 | 32.60 | 33.61 | 11090139 |
| 2013-01-17 | 34.04 | 34.23 | 33.57 | 33.63 | 12485193 |
| 2013-01-18 | 33.81 | 34.36 | 33.08 | 33.58 | 11358909 |
| 2013-01-22 | 33.93 | 34.26 | 33.49 | 33.94 | 6026120 |
| 2013-01-23 | 34.11 | 35.03 | 33.80 | 34.68 | 10006168 |
| 2013-01-24 | 34.53 | 35.06 | 34.49 | 34.68 | 7979270 |
| 2013-01-25 | 34.67 | 34.92 | 34.43 | 34.80 | 9130868 |
| 2013-01-28 | 35.09 | 35.67 | 34.82 | 35.45 | 11398592 |
| 2013-01-29 | 38.54 | 40.04 | 38.23 | 39.98 | 25782834 |
| 2013-01-30 | 40.42 | 40.56 | 38.91 | 39.96 | 19754056 |
| 2013-01-31 | 39.36 | 40.40 | 39.25 | 39.95 | 10212175 |
| 2013-02-01 | 40.37 | 41.07 | 40.05 | 40.97 | 8939450 |
| 2013-02-04 | 40.60 | 41.59 | 40.42 | 41.01 | 11543511 |
| 2013-02-05 | 41.23 | 42.10 | 41.09 | 41.75 | 10496610 |
| 2013-02-06 | 41.61 | 42.07 | 41.25 | 41.51 | 8980044 |
| 2013-02-07 | 41.67 | 41.82 | 41.05 | 41.40 | 9591330 |
| 2013-02-08 | 41.64 | 42.31 | 41.63 | 42.14 | 8045037 |
| 2013-02-11 | 42.06 | 42.79 | 42.06 | 42.15 | 7104312 |
| 2013-02-12 | 42.14 | 42.43 | 41.42 | 41.70 | 7845429 |
| 2013-02-13 | 41.83 | 42.35 | 41.56 | 42.24 | 6391650 |
| 2013-02-14 | 42.29 | 43.39 | 42.24 | 43.14 | 9129168 |
| 2013-02-15 | 43.26 | 43.54 | 42.72 | 43.20 | 8704170 |
| 2013-02-19 | 43.44 | 43.70 | 42.80 | 43.60 | 8094024 |
| 2013-02-20 | 43.59 | 43.71 | 40.84 | 41.04 | 14370151 |
| 2013-02-21 | 40.87 | 41.89 | 39.75 | 41.59 | 12589950 |
| 2013-02-22 | 41.97 | 42.29 | 41.09 | 42.08 | 7596555 |
| 2013-02-25 | 42.18 | 42.48 | 40.39 | 40.42 | 8403890 |
| 2013-02-26 | 40.36 | 41.18 | 39.91 | 41.04 | 8713372 |
| 2013-02-27 | 41.05 | 42.15 | 40.76 | 42.01 | 8415884 |
| 2013-02-28 | 42.03 | 42.52 | 41.57 | 41.65 | 9206151 |
| 2013-03-01 | 41.39 | 42.84 | 40.83 | 42.60 | 9876775 |
| 2013-03-04 | 42.39 | 44.36 | 42.39 | 44.31 | 11128877 |
| 2013-03-05 | 44.70 | 44.73 | 43.46 | 44.07 | 9113477 |
| 2013-03-06 | 44.35 | 44.57 | 43.40 | 43.50 | 8657866 |
| 2013-03-07 | 43.45 | 43.58 | 42.17 | 42.49 | 10951628 |
| 2013-03-08 | 42.81 | 43.02 | 41.46 | 41.56 | 11335257 |
| 2013-03-11 | 41.16 | 41.20 | 39.38 | 39.94 | 22838199 |
| 2013-03-12 | 39.79 | 41.81 | 39.79 | 41.61 | 14816286 |
| 2013-03-13 | 39.74 | 40.70 | 39.46 | 39.66 | 20708338 |
| 2013-03-14 | 39.95 | 40.19 | 38.83 | 40.05 | 16253404 |
| 2013-03-15 | 40.10 | 41.08 | 40.06 | 40.36 | 12984214 |
| 2013-03-18 | 39.78 | 41.15 | 39.64 | 40.55 | 7517818 |
| 2013-03-19 | 40.60 | 40.81 | 39.74 | 40.39 | 8676613 |
| 2013-03-20 | 40.61 | 41.06 | 40.15 | 40.80 | 10116586 |
| 2013-03-21 | 40.46 | 40.99 | 40.21 | 40.21 | 9091789 |
| 2013-03-22 | 40.38 | 40.75 | 40.20 | 40.41 | 7203785 |
| 2013-03-25 | 40.59 | 41.04 | 40.28 | 40.45 | 9183339 |
| 2013-03-26 | 40.98 | 41.36 | 40.70 | 41.06 | 9583312 |
| 2013-03-27 | 40.90 | 41.51 | 40.84 | 41.06 | 7531434 |
| 2013-03-28 | 41.38 | 41.83 | 41.09 | 41.55 | 8101408 |
| 2013-04-01 | 41.38 | 41.59 | 40.69 | 41.08 | 8388993 |
| 2013-04-02 | 41.29 | 41.35 | 38.27 | 38.74 | 18996919 |
| 2013-04-03 | 38.89 | 39.03 | 36.47 | 37.09 | 20652026 |
| 2013-04-04 | 36.83 | 37.89 | 36.36 | 37.85 | 9959992 |
| 2013-04-05 | 37.39 | 38.43 | 36.60 | 38.35 | 11761479 |
| 2013-04-08 | 38.24 | 38.55 | 37.23 | 38.48 | 8096940 |
| 2013-04-09 | 38.60 | 39.09 | 38.00 | 38.97 | 8560590 |
| 2013-04-10 | 39.01 | 39.55 | 38.66 | 39.25 | 10006074 |
| 2013-04-11 | 39.22 | 39.28 | 37.33 | 37.69 | 15214729 |
| 2013-04-12 | 37.30 | 37.88 | 36.32 | 37.37 | 12763404 |
| 2013-04-15 | 36.79 | 36.86 | 35.28 | 35.44 | 12661905 |
| 2013-04-16 | 36.00 | 36.44 | 35.59 | 36.21 | 9134139 |
| 2013-04-17 | 35.63 | 35.67 | 34.41 | 34.93 | 8380733 |
| 2013-04-18 | 34.99 | 35.78 | 34.56 | 35.34 | 8962826 |
| 2013-04-19 | 35.52 | 36.05 | 34.84 | 35.84 | 7106175 |
| 2013-04-22 | 36.04 | 36.81 | 35.30 | 36.35 | 9533618 |
| 2013-04-23 | 36.48 | 37.49 | 36.10 | 37.13 | 10261852 |
| 2013-04-24 | 37.30 | 38.68 | 37.30 | 38.34 | 11326290 |
| 2013-04-25 | 38.68 | 38.82 | 37.47 | 37.67 | 9546681 |
| 2013-04-26 | 37.53 | 37.53 | 36.52 | 37.20 | 7227625 |
| 2013-04-29 | 37.10 | 38.00 | 37.10 | 37.64 | 7584974 |
| 2013-04-30 | 39.11 | 39.23 | 36.50 | 36.83 | 16409177 |
| 2013-05-01 | 36.51 | 36.53 | 35.30 | 35.42 | 9822262 |
| 2013-05-02 | 36.90 | 37.38 | 35.81 | 36.98 | 10785270 |
| 2013-05-03 | 36.66 | 38.07 | 36.27 | 37.59 | 10447141 |
| 2013-05-06 | 37.94 | 38.63 | 37.62 | 38.38 | 6789094 |
| 2013-05-07 | 38.90 | 39.38 | 38.34 | 39.11 | 10579179 |
| 2013-05-08 | 39.20 | 39.84 | 37.65 | 38.26 | 10582829 |
| 2013-05-09 | 38.31 | 38.55 | 37.96 | 38.23 | 8213144 |
| 2013-05-10 | 38.10 | 38.84 | 37.55 | 38.80 | 8362275 |
| 2013-05-13 | 38.52 | 38.74 | 37.99 | 38.12 | 5997374 |
| 2013-05-14 | 38.08 | 39.15 | 38.08 | 39.01 | 7303204 |
| 2013-05-15 | 39.03 | 40.25 | 38.98 | 39.81 | 8297524 |
| 2013-05-16 | 39.82 | 40.25 | 39.29 | 39.61 | 7770226 |
| 2013-05-17 | 39.65 | 41.30 | 39.59 | 41.20 | 10113715 |
| 2013-05-20 | 41.19 | 42.70 | 40.73 | 42.09 | 9167970 |
| 2013-05-21 | 42.12 | 42.50 | 41.21 | 41.21 | 7103965 |
| 2013-05-22 | 41.24 | 42.00 | 40.17 | 40.53 | 9113567 |
| 2013-05-23 | 39.71 | 40.82 | 39.30 | 40.24 | 6249827 |
| 2013-05-24 | 39.86 | 40.07 | 39.35 | 40.06 | 4514905 |
| 2013-05-28 | 40.67 | 41.15 | 40.30 | 40.73 | 4997079 |
| 2013-05-29 | 40.58 | 40.97 | 40.00 | 40.48 | 6402261 |
| 2013-05-30 | 40.24 | 40.95 | 40.04 | 40.66 | 5721809 |
| 2013-05-31 | 40.55 | 41.51 | 40.51 | 40.63 | 6633900 |
| 2013-06-03 | 40.68 | 40.86 | 39.23 | 40.25 | 6648411 |
| 2013-06-04 | 40.02 | 40.26 | 38.36 | 38.96 | 9466981 |
| 2013-06-05 | 38.93 | 39.46 | 38.40 | 38.62 | 6116616 |
| 2013-06-06 | 38.59 | 39.45 | 38.31 | 39.27 | 5155016 |
| 2013-06-07 | 39.44 | 40.00 | 39.22 | 39.57 | 4513726 |
| 2013-06-10 | 39.73 | 39.81 | 38.88 | 38.97 | 4507714 |
| 2013-06-11 | 38.69 | 38.96 | 38.29 | 38.48 | 6608765 |
| 2013-06-12 | 38.98 | 39.12 | 37.93 | 37.96 | 5484460 |
| 2013-06-13 | 37.85 | 38.90 | 37.85 | 38.66 | 5730671 |
| 2013-06-14 | 38.71 | 38.85 | 37.92 | 38.01 | 5987277 |
| 2013-06-17 | 38.23 | 38.58 | 37.75 | 37.95 | 7352286 |
| 2013-06-18 | 37.93 | 38.25 | 37.70 | 38.07 | 5447182 |
| 2013-06-19 | 38.03 | 38.61 | 37.52 | 37.58 | 7481831 |
| 2013-06-20 | 37.08 | 37.09 | 35.70 | 35.73 | 12004579 |
| 2013-06-21 | 36.02 | 36.07 | 34.63 | 35.39 | 14237538 |
| 2013-06-24 | 34.79 | 34.87 | 33.27 | 33.76 | 12792507 |
| 2013-06-25 | 34.40 | 35.12 | 34.29 | 34.98 | 10674094 |
| 2013-06-26 | 35.31 | 35.74 | 35.08 | 35.40 | 6577913 |
| 2013-06-27 | 35.58 | 35.75 | 34.88 | 34.99 | 5603533 |
| 2013-06-28 | 34.83 | 35.04 | 34.53 | 34.77 | 9971773 |
| 2013-07-01 | 34.58 | 35.30 | 34.12 | 34.25 | 7722126 |
| 2013-07-02 | 34.25 | 34.28 | 33.34 | 33.54 | 8696587 |
| 2013-07-03 | 33.55 | 33.73 | 33.00 | 33.69 | 8158644 |
| 2013-07-05 | 33.87 | 34.03 | 33.03 | 33.85 | 6230623 |
| 2013-07-08 | 34.06 | 34.73 | 34.00 | 34.53 | 7293015 |
| 2013-07-09 | 34.77 | 34.93 | 33.98 | 34.28 | 9690950 |
| 2013-07-10 | 34.11 | 34.21 | 33.40 | 33.55 | 9081136 |
| 2013-07-11 | 34.12 | 34.63 | 33.62 | 34.54 | 9539518 |
| 2013-07-12 | 33.72 | 36.18 | 33.60 | 35.86 | 16945985 |
| 2013-07-15 | 35.94 | 36.05 | 35.24 | 35.38 | 5544069 |
| 2013-07-16 | 35.31 | 35.34 | 34.45 | 34.78 | 7413547 |
| 2013-07-17 | 35.20 | 35.33 | 34.69 | 35.10 | 6911681 |
| 2013-07-18 | 35.19 | 35.51 | 34.17 | 34.22 | 9618726 |
| 2013-07-19 | 34.41 | 34.85 | 34.11 | 34.71 | 7587894 |
| 2013-07-22 | 35.00 | 35.40 | 34.57 | 35.27 | 6839699 |
| 2013-07-23 | 34.88 | 35.75 | 34.34 | 35.33 | 9883278 |
| 2013-07-24 | 35.44 | 35.47 | 34.40 | 34.60 | 6885295 |
| 2013-07-25 | 34.46 | 35.97 | 34.40 | 35.67 | 10288478 |
| 2013-07-26 | 35.54 | 36.33 | 35.54 | 36.04 | 6025666 |
| 2013-07-29 | 36.01 | 36.23 | 35.56 | 35.79 | 4596343 |
| 2013-07-30 | 35.86 | 36.01 | 35.25 | 35.53 | 5852842 |
| 2013-07-31 | 35.52 | 36.13 | 35.20 | 35.77 | 7463807 |
| 2013-08-01 | 36.15 | 36.52 | 35.92 | 36.06 | 5599667 |
| 2013-08-02 | 35.93 | 35.93 | 34.99 | 35.09 | 7365656 |
| 2013-08-05 | 35.07 | 35.20 | 34.70 | 35.13 | 4357922 |
| 2013-08-06 | 35.27 | 36.84 | 35.26 | 36.53 | 18606458 |
| 2013-08-07 | 36.69 | 37.50 | 36.40 | 36.55 | 10366003 |
| 2013-08-08 | 36.68 | 37.15 | 36.26 | 37.03 | 7532512 |
| 2013-08-09 | 37.08 | 37.32 | 36.82 | 37.13 | 6392116 |
| 2013-08-12 | 36.74 | 37.07 | 36.60 | 36.85 | 4981540 |
| 2013-08-13 | 36.93 | 36.99 | 36.43 | 36.86 | 3918816 |
| 2013-08-14 | 36.83 | 37.05 | 36.48 | 36.74 | 3840584 |
| 2013-08-15 | 36.45 | 36.64 | 35.92 | 35.93 | 5463282 |
| 2013-08-16 | 35.89 | 35.89 | 35.21 | 35.41 | 5710937 |
| 2013-08-19 | 35.26 | 35.39 | 34.34 | 34.47 | 7026966 |
| 2013-08-20 | 34.42 | 35.58 | 34.11 | 35.24 | 6376462 |
| 2013-08-21 | 35.22 | 35.77 | 34.92 | 35.40 | 5638181 |
| 2013-08-22 | 35.54 | 36.21 | 35.35 | 35.98 | 3459456 |
| 2013-08-23 | 36.21 | 36.79 | 36.10 | 36.40 | 4629639 |
| 2013-08-26 | 36.41 | 36.58 | 35.99 | 36.02 | 3853495 |
| 2013-08-27 | 35.67 | 35.74 | 35.23 | 35.26 | 5412626 |
| 2013-08-28 | 35.32 | 35.87 | 35.22 | 35.77 | 4249572 |
| 2013-08-29 | 35.70 | 36.17 | 35.40 | 35.80 | 3535292 |
| 2013-08-30 | 35.95 | 36.14 | 35.40 | 35.53 | 3873522 |
| 2013-09-03 | 36.12 | 36.83 | 36.06 | 36.30 | 6199560 |
| 2013-09-04 | 36.22 | 36.94 | 36.15 | 36.88 | 5482059 |
| 2013-09-05 | 36.83 | 37.28 | 36.56 | 36.75 | 6581259 |
| 2013-09-06 | 37.06 | 37.06 | 36.14 | 36.76 | 7059148 |
| 2013-09-09 | 36.89 | 37.18 | 36.55 | 36.59 | 6091976 |
| 2013-09-10 | 36.76 | 36.76 | 35.97 | 36.15 | 5799666 |
| 2013-09-11 | 36.14 | 36.25 | 35.54 | 36.07 | 4975068 |
| 2013-09-12 | 35.86 | 35.87 | 34.67 | 34.70 | 9919520 |
| 2013-09-13 | 34.89 | 35.37 | 34.84 | 35.05 | 8660037 |
| 2013-09-16 | 35.43 | 35.52 | 34.52 | 34.56 | 6440667 |
| 2013-09-17 | 34.64 | 34.81 | 34.36 | 34.60 | 4398386 |
| 2013-09-18 | 34.71 | 35.16 | 34.39 | 35.10 | 4890853 |
| 2013-09-19 | 35.27 | 35.49 | 34.66 | 34.73 | 5191887 |
| 2013-09-20 | 35.32 | 35.40 | 34.43 | 34.44 | 8950461 |
| 2013-09-23 | 34.11 | 34.40 | 33.80 | 34.11 | 5611289 |
| 2013-09-24 | 34.27 | 34.74 | 33.89 | 34.31 | 5206015 |
| 2013-09-25 | 34.32 | 35.10 | 34.29 | 34.88 | 5471415 |
| 2013-09-26 | 34.96 | 35.04 | 34.14 | 34.31 | 5573550 |
| 2013-09-27 | 34.17 | 34.51 | 34.15 | 34.30 | 4954973 |
| 2013-09-30 | 33.78 | 34.25 | 33.70 | 34.15 | 6997591 |
| 2013-10-01 | 34.15 | 34.39 | 33.77 | 33.84 | 4985140 |
| 2013-10-02 | 34.18 | 34.67 | 34.02 | 34.38 | 8942197 |
| 2013-10-03 | 34.20 | 34.46 | 33.88 | 34.10 | 5669977 |
| 2013-10-04 | 33.73 | 34.49 | 33.35 | 34.44 | 7838733 |
| 2013-10-07 | 34.07 | 34.39 | 33.82 | 34.05 | 4429648 |
| 2013-10-08 | 34.09 | 34.22 | 33.69 | 33.73 | 5830195 |
| 2013-10-09 | 33.76 | 34.23 | 33.20 | 33.97 | 6821806 |
| 2013-10-10 | 34.48 | 35.90 | 34.48 | 35.57 | 11291016 |
| 2013-10-11 | 35.75 | 37.19 | 35.65 | 36.54 | 14926293 |
| 2013-10-14 | 36.15 | 36.65 | 35.85 | 36.57 | 5639221 |
| 2013-10-15 | 36.78 | 37.26 | 36.25 | 36.49 | 6695312 |
| 2013-10-16 | 36.76 | 37.26 | 36.76 | 37.25 | 8238202 |
| 2013-10-17 | 37.19 | 38.78 | 37.11 | 38.39 | 9538466 |
| 2013-10-18 | 38.73 | 39.10 | 38.10 | 39.10 | 8752081 |
| 2013-10-21 | 39.26 | 39.84 | 39.06 | 39.75 | 7205196 |
| 2013-10-22 | 39.94 | 40.70 | 39.94 | 40.45 | 11676930 |
| 2013-10-23 | 40.08 | 41.20 | 39.92 | 40.13 | 12188583 |
| 2013-10-24 | 39.95 | 40.01 | 39.33 | 39.42 | 11800917 |
| 2013-10-25 | 39.48 | 39.80 | 39.10 | 39.44 | 7308587 |
| 2013-10-28 | 39.63 | 40.21 | 39.37 | 39.45 | 7714796 |
| 2013-10-29 | 39.84 | 41.12 | 39.71 | 40.21 | 10679338 |
| 2013-10-30 | 40.00 | 41.46 | 39.83 | 41.41 | 11220086 |
| 2013-10-31 | 41.30 | 42.15 | 41.15 | 41.17 | 9745969 |
| 2013-11-01 | 41.34 | 41.40 | 40.69 | 41.00 | 7286775 |
| 2013-11-04 | 41.15 | 41.68 | 40.79 | 41.55 | 4885393 |
| 2013-11-05 | 41.37 | 41.55 | 41.12 | 41.44 | 4553378 |
| 2013-11-06 | 41.49 | 41.53 | 40.12 | 40.24 | 8901794 |
| 2013-11-07 | 39.88 | 40.46 | 39.28 | 39.28 | 11937671 |
| 2013-11-08 | 39.34 | 40.32 | 39.01 | 40.32 | 9555830 |
| 2013-11-11 | 40.24 | 40.41 | 39.87 | 40.31 | 5097099 |
| 2013-11-12 | 40.32 | 41.74 | 40.32 | 41.02 | 7213691 |
| 2013-11-13 | 40.99 | 41.28 | 40.58 | 41.24 | 6768304 |
| 2013-11-14 | 41.58 | 43.35 | 41.42 | 42.84 | 10173473 |
| 2013-11-15 | 42.70 | 43.78 | 42.40 | 43.00 | 13692841 |
| 2013-11-18 | 43.33 | 43.47 | 42.76 | 42.92 | 7538009 |
| 2013-11-19 | 42.82 | 43.59 | 42.28 | 42.34 | 9577486 |
| 2013-11-20 | 42.35 | 42.82 | 41.91 | 42.11 | 5853999 |
| 2013-11-21 | 42.07 | 42.74 | 42.07 | 42.54 | 5555530 |
| 2013-11-22 | 42.94 | 44.48 | 42.64 | 44.11 | 10980947 |
| 2013-11-25 | 43.88 | 44.73 | 43.44 | 44.58 | 7438076 |
| 2013-11-26 | 44.57 | 44.68 | 44.00 | 44.35 | 7845813 |
| 2013-11-27 | 44.28 | 46.37 | 44.28 | 45.97 | 8510417 |
| 2013-11-29 | 45.87 | 46.29 | 45.52 | 45.72 | 4340823 |
| 2013-12-02 | 45.92 | 47.24 | 45.66 | 46.83 | 11724053 |
| 2013-12-03 | 46.62 | 47.26 | 45.52 | 46.77 | 13773396 |
| 2013-12-04 | 45.39 | 46.28 | 44.53 | 45.02 | 18724730 |
| 2013-12-05 | 46.15 | 46.32 | 45.30 | 45.35 | 15091182 |
| 2013-12-06 | 45.77 | 47.20 | 45.70 | 46.58 | 12278781 |
| 2013-12-09 | 47.07 | 47.98 | 46.07 | 46.14 | 13662805 |
| 2013-12-10 | 45.76 | 46.76 | 45.09 | 46.48 | 12324844 |
| 2013-12-11 | 46.62 | 46.62 | 45.48 | 46.04 | 9264110 |
| 2013-12-12 | 45.84 | 46.49 | 45.82 | 45.88 | 6697060 |
| 2013-12-13 | 45.90 | 46.26 | 45.16 | 46.13 | 6351065 |
| 2013-12-16 | 46.55 | 47.36 | 46.55 | 46.75 | 7283103 |
| 2013-12-17 | 46.64 | 47.28 | 46.44 | 46.99 | 7031655 |
| 2013-12-18 | 47.22 | 48.15 | 46.46 | 48.10 | 8354158 |
| 2013-12-19 | 47.94 | 48.20 | 46.56 | 46.66 | 9663193 |
| 2013-12-20 | 46.96 | 47.60 | 46.57 | 47.49 | 9199401 |
| 2013-12-23 | 47.86 | 48.38 | 47.57 | 48.36 | 5458148 |
| 2013-12-24 | 48.35 | 48.69 | 48.05 | 48.63 | 2588606 |
| 2013-12-26 | 48.56 | 48.96 | 48.51 | 48.76 | 3840468 |
| 2013-12-27 | 48.87 | 48.87 | 47.88 | 48.67 | 3703707 |
| 2013-12-30 | 48.75 | 48.85 | 48.19 | 48.64 | 4040020 |
| 2013-12-31 | 48.86 | 50.54 | 48.85 | 50.40 | 6407968 |
| 2014-01-02 | 50.14 | 50.50 | 49.57 | 49.87 | 4582849 |
| 2014-01-03 | 49.95 | 49.98 | 48.98 | 49.35 | 4340909 |
| 2014-01-06 | 49.56 | 50.45 | 49.48 | 49.83 | 6317331 |
| 2014-01-07 | 50.12 | 52.03 | 49.03 | 51.42 | 13198337 |
| 2014-01-08 | 51.17 | 51.91 | 50.69 | 51.86 | 11679303 |
| 2014-01-09 | 52.05 | 53.03 | 51.95 | 52.90 | 10732239 |
| 2014-01-10 | 52.85 | 53.45 | 52.26 | 53.24 | 10084066 |
| 2014-01-13 | 53.13 | 53.64 | 51.16 | 51.49 | 8229045 |
| 2014-01-14 | 51.99 | 52.58 | 51.80 | 52.38 | 7616085 |
| 2014-01-15 | 52.18 | 52.28 | 50.76 | 51.64 | 12484334 |
| 2014-01-16 | 51.31 | 51.48 | 50.01 | 50.88 | 10525789 |
| 2014-01-17 | 50.82 | 52.01 | 50.31 | 51.42 | 6720995 |
| 2014-01-21 | 52.24 | 52.84 | 51.62 | 51.89 | 5776225 |
| 2014-01-22 | 51.51 | 51.97 | 50.52 | 50.95 | 6845199 |
| 2014-01-23 | 51.19 | 52.00 | 50.34 | 51.25 | 10802348 |
| 2014-01-24 | 50.81 | 50.81 | 48.65 | 49.04 | 10795606 |
| 2014-01-27 | 49.36 | 50.11 | 48.66 | 49.57 | 7479398 |
| 2014-01-28 | 49.63 | 50.31 | 48.71 | 50.20 | 6956136 |
| 2014-01-29 | 48.82 | 52.44 | 48.60 | 51.40 | 11734109 |
| 2014-01-30 | 52.09 | 52.80 | 51.31 | 51.41 | 6473056 |
| 2014-01-31 | 51.01 | 52.23 | 51.01 | 51.10 | 6419370 |
| 2014-02-03 | 51.09 | 51.49 | 48.71 | 48.85 | 9526516 |
| 2014-02-04 | 49.23 | 49.28 | 46.64 | 48.24 | 15607883 |
| 2014-02-05 | 47.74 | 47.74 | 46.27 | 46.37 | 16105923 |
| 2014-02-06 | 46.36 | 47.40 | 45.90 | 47.18 | 8944202 |
| 2014-02-07 | 47.64 | 48.92 | 47.41 | 48.82 | 9815638 |
| 2014-02-10 | 48.62 | 48.62 | 47.01 | 47.36 | 7970110 |
| 2014-02-11 | 47.60 | 48.44 | 47.53 | 47.82 | 6581110 |
| 2014-02-12 | 47.97 | 48.35 | 47.30 | 47.64 | 5882492 |
| 2014-02-13 | 47.37 | 49.04 | 47.34 | 49.01 | 6816801 |
| 2014-02-14 | 48.74 | 50.16 | 48.37 | 49.86 | 7064569 |
| 2014-02-18 | 50.15 | 50.82 | 49.93 | 50.74 | 7283152 |
| 2014-02-19 | 50.57 | 51.10 | 50.39 | 50.50 | 8077274 |
| 2014-02-20 | 50.50 | 50.56 | 48.99 | 49.59 | 11277016 |
| 2014-02-21 | 49.88 | 50.65 | 49.70 | 50.23 | 6853864 |
| 2014-02-24 | 50.31 | 51.87 | 50.20 | 50.92 | 6672678 |
| 2014-02-25 | 50.98 | 52.16 | 50.77 | 52.09 | 6467655 |
| 2014-02-26 | 52.24 | 52.64 | 50.54 | 50.72 | 7301567 |
| 2014-02-27 | 50.59 | 50.73 | 48.12 | 48.51 | 15346357 |
| 2014-02-28 | 48.60 | 48.79 | 47.68 | 47.98 | 9533403 |
| 2014-03-03 | 48.03 | 49.08 | 47.84 | 48.35 | 7244475 |
| 2014-03-04 | 48.80 | 49.30 | 48.00 | 49.22 | 10644132 |
| 2014-03-05 | 49.17 | 50.36 | 48.88 | 50.28 | 7902341 |
| 2014-03-06 | 50.46 | 52.89 | 50.45 | 52.88 | 13447614 |
| 2014-03-07 | 53.07 | 53.42 | 52.25 | 52.99 | 7758416 |
| 2014-03-10 | 52.99 | 53.92 | 52.74 | 53.47 | 8101805 |
| 2014-03-11 | 53.47 | 53.85 | 52.67 | 53.67 | 7848649 |
| 2014-03-12 | 53.45 | 55.32 | 53.40 | 55.29 | 13044793 |
| 2014-03-13 | 55.29 | 55.36 | 53.42 | 54.04 | 8917533 |
| 2014-03-14 | 54.09 | 54.80 | 53.80 | 54.23 | 8602203 |
| 2014-03-17 | 54.48 | 55.17 | 54.06 | 54.32 | 6887979 |
| 2014-03-18 | 54.19 | 55.38 | 54.07 | 55.08 | 5723857 |
| 2014-03-19 | 54.79 | 55.37 | 54.00 | 54.34 | 5009429 |
| 2014-03-20 | 54.26 | 55.60 | 53.66 | 55.19 | 6930003 |
| 2014-03-21 | 55.40 | 55.96 | 53.79 | 53.79 | 9185812 |
| 2014-03-24 | 54.28 | 54.91 | 53.61 | 54.13 | 6728794 |
| 2014-03-25 | 54.22 | 54.74 | 53.91 | 54.37 | 5810232 |
| 2014-03-26 | 54.57 | 55.02 | 53.76 | 53.94 | 6181460 |
| 2014-03-27 | 53.64 | 53.80 | 51.98 | 52.17 | 7698846 |
| 2014-03-28 | 52.69 | 53.44 | 52.30 | 52.86 | 5656147 |
| 2014-03-31 | 53.69 | 53.84 | 52.64 | 53.10 | 5721134 |
| 2014-04-01 | 53.59 | 55.76 | 53.48 | 55.51 | 8715395 |
| 2014-04-02 | 54.85 | 55.22 | 54.14 | 54.85 | 6669045 |
| 2014-04-03 | 54.98 | 55.98 | 54.97 | 55.79 | 5752059 |
| 2014-04-04 | 55.94 | 56.32 | 54.32 | 54.38 | 6974300 |
| 2014-04-07 | 54.37 | 54.51 | 51.88 | 51.91 | 10304061 |
| 2014-04-08 | 52.13 | 52.63 | 50.92 | 51.65 | 8746970 |
| 2014-04-09 | 52.00 | 53.15 | 51.54 | 52.95 | 5823736 |
| 2014-04-10 | 52.89 | 53.76 | 51.85 | 51.93 | 5189113 |
| 2014-04-11 | 51.44 | 52.32 | 50.61 | 50.96 | 5938014 |
| 2014-04-14 | 51.55 | 52.28 | 51.31 | 52.05 | 6014218 |
| 2014-04-15 | 52.08 | 53.69 | 52.01 | 53.57 | 7006599 |
| 2014-04-16 | 54.20 | 55.94 | 53.41 | 55.94 | 9455935 |
| 2014-04-17 | 55.55 | 56.02 | 54.91 | 56.00 | 8013209 |
| 2014-04-21 | 55.78 | 56.55 | 55.50 | 56.22 | 4847746 |
| 2014-04-22 | 55.40 | 56.70 | 54.72 | 56.55 | 8450988 |
| 2014-04-23 | 56.10 | 56.79 | 55.93 | 56.46 | 4387891 |
| 2014-04-24 | 56.89 | 56.92 | 55.82 | 56.55 | 4026463 |
| 2014-04-25 | 56.78 | 57.39 | 56.31 | 56.67 | 5527500 |
| 2014-04-28 | 57.03 | 58.33 | 56.38 | 57.97 | 9807022 |
| 2014-04-29 | 58.51 | 58.97 | 56.58 | 56.84 | 8051421 |
| 2014-04-30 | 56.81 | 57.70 | 56.67 | 57.17 | 7455843 |
| 2014-05-01 | 57.14 | 58.38 | 56.77 | 57.71 | 5992715 |
| 2014-05-02 | 57.72 | 59.09 | 57.41 | 57.91 | 6601076 |
| 2014-05-05 | 57.60 | 58.38 | 57.00 | 58.26 | 6595974 |
| 2014-05-06 | 58.75 | 59.69 | 58.39 | 58.51 | 7560198 |
| 2014-05-07 | 58.68 | 58.70 | 57.06 | 57.82 | 7327658 |
| 2014-05-08 | 57.68 | 58.50 | 56.58 | 56.81 | 4827023 |
| 2014-05-09 | 56.92 | 56.92 | 55.19 | 55.93 | 6609959 |
| 2014-05-12 | 56.20 | 57.21 | 56.08 | 56.28 | 5776311 |
| 2014-05-13 | 56.67 | 56.95 | 55.67 | 56.37 | 6530997 |
| 2014-05-14 | 56.56 | 57.59 | 55.71 | 56.52 | 5933598 |
| 2014-05-15 | 56.27 | 56.33 | 55.25 | 55.83 | 5251195 |
| 2014-05-16 | 55.56 | 55.65 | 54.91 | 55.10 | 6770642 |
| 2014-05-19 | 54.84 | 55.79 | 54.71 | 55.27 | 4374191 |
| 2014-05-20 | 55.23 | 56.14 | 54.76 | 54.92 | 5622903 |
| 2014-05-21 | 55.21 | 55.38 | 53.81 | 54.23 | 8100829 |
| 2014-05-22 | 54.28 | 54.98 | 54.22 | 54.67 | 3498326 |
| 2014-05-23 | 54.54 | 55.23 | 54.33 | 54.54 | 4197323 |
| 2014-05-27 | 54.70 | 54.72 | 53.68 | 53.74 | 6710528 |
| 2014-05-28 | 53.91 | 56.13 | 53.81 | 55.69 | 9424085 |
| 2014-05-29 | 55.72 | 56.69 | 55.47 | 56.64 | 4925988 |
| 2014-05-30 | 56.52 | 57.05 | 55.68 | 56.05 | 5165200 |
| 2014-06-02 | 56.37 | 56.62 | 55.57 | 56.51 | 3083201 |
| 2014-06-03 | 56.25 | 56.33 | 55.19 | 55.40 | 5640498 |
| 2014-06-04 | 55.15 | 55.35 | 54.29 | 54.55 | 6609113 |
| 2014-06-05 | 54.89 | 55.79 | 54.35 | 55.64 | 5216877 |
| 2014-06-06 | 55.75 | 55.79 | 55.14 | 55.22 | 3074446 |
| 2014-06-09 | 55.29 | 55.66 | 54.54 | 54.84 | 3911756 |
| 2014-06-10 | 54.55 | 54.67 | 53.24 | 53.30 | 8210862 |
| 2014-06-11 | 53.13 | 53.65 | 52.75 | 53.19 | 7261285 |
| 2014-06-12 | 53.40 | 53.95 | 52.92 | 53.81 | 9069039 |
| 2014-06-13 | 53.98 | 54.03 | 53.43 | 53.74 | 3923739 |
| 2014-06-16 | 53.71 | 53.79 | 53.15 | 53.35 | 4963421 |
| 2014-06-17 | 53.35 | 54.15 | 53.00 | 54.11 | 4578036 |
| 2014-06-18 | 54.18 | 55.68 | 53.78 | 55.64 | 6865768 |
| 2014-06-19 | 55.87 | 57.14 | 55.83 | 57.09 | 8749300 |
| 2014-06-20 | 57.21 | 57.43 | 56.71 | 57.36 | 6674923 |
| 2014-06-23 | 57.50 | 57.89 | 57.07 | 57.31 | 4432187 |
| 2014-06-24 | 57.32 | 58.13 | 55.86 | 55.99 | 6602784 |
| 2014-06-25 | 51.80 | 52.23 | 50.03 | 51.35 | 44023669 |
| 2014-06-26 | 51.85 | 52.94 | 51.38 | 52.27 | 15472097 |
| 2014-06-27 | 52.19 | 52.49 | 51.23 | 51.67 | 10683669 |
| 2014-06-30 | 51.83 | 51.83 | 50.04 | 50.10 | 13613543 |
| 2014-07-01 | 50.30 | 51.10 | 50.01 | 50.32 | 14613839 |
| 2014-07-02 | 50.56 | 51.11 | 50.21 | 50.83 | 8329777 |
| 2014-07-03 | 50.97 | 51.15 | 50.47 | 51.00 | 4336834 |
| 2014-07-07 | 50.79 | 51.04 | 50.22 | 50.27 | 6025130 |
| 2014-07-08 | 50.19 | 50.35 | 49.06 | 49.17 | 10184374 |
| 2014-07-09 | 49.41 | 49.59 | 48.31 | 49.28 | 9120248 |
| 2014-07-10 | 48.82 | 49.29 | 48.42 | 49.21 | 7465954 |
| 2014-07-11 | 49.30 | 50.19 | 49.06 | 50.11 | 7377567 |
| 2014-07-14 | 50.40 | 50.45 | 49.69 | 49.93 | 6380469 |
| 2014-07-15 | 49.24 | 50.81 | 49.24 | 50.28 | 13465425 |
| 2014-07-16 | 50.44 | 50.67 | 49.65 | 50.06 | 7499201 |
| 2014-07-17 | 49.73 | 50.14 | 48.77 | 48.84 | 7432445 |
| 2014-07-18 | 49.04 | 49.13 | 48.75 | 48.81 | 6735482 |
| 2014-07-21 | 48.77 | 48.78 | 47.77 | 47.82 | 7918350 |
| 2014-07-22 | 48.22 | 48.50 | 47.84 | 47.86 | 6755196 |
| 2014-07-23 | 48.01 | 48.70 | 47.80 | 48.35 | 6131061 |
| 2014-07-24 | 48.40 | 49.10 | 48.21 | 48.68 | 5637467 |
| 2014-07-25 | 48.78 | 49.24 | 48.45 | 49.20 | 5078167 |
| 2014-07-28 | 49.20 | 49.44 | 48.38 | 49.04 | 6628006 |
| 2014-07-29 | 49.81 | 50.40 | 49.42 | 49.85 | 9926444 |
| 2014-07-30 | 50.01 | 50.95 | 49.60 | 50.06 | 10030196 |
| 2014-07-31 | 49.98 | 51.50 | 49.38 | 50.80 | 11043148 |
| 2014-08-01 | 50.72 | 51.04 | 49.37 | 50.44 | 7027771 |
| 2014-08-04 | 50.32 | 50.58 | 49.51 | 50.42 | 5651210 |
| 2014-08-05 | 49.85 | 50.46 | 49.43 | 49.73 | 5956907 |
| 2014-08-06 | 49.42 | 51.47 | 49.40 | 51.26 | 7191578 |
| 2014-08-07 | 51.49 | 51.77 | 50.60 | 50.85 | 5075093 |
| 2014-08-08 | 51.11 | 51.46 | 50.53 | 51.36 | 4448789 |
| 2014-08-11 | 51.70 | 52.04 | 50.94 | 51.04 | 3960620 |
| 2014-08-12 | 51.19 | 51.55 | 50.75 | 51.02 | 3648857 |
| 2014-08-13 | 51.20 | 51.75 | 50.62 | 51.33 | 6514586 |
| 2014-08-14 | 51.49 | 53.10 | 51.36 | 52.78 | 6819790 |
| 2014-08-15 | 52.85 | 53.02 | 52.11 | 52.49 | 6434586 |
| 2014-08-18 | 52.70 | 54.05 | 52.66 | 53.32 | 6392545 |
| 2014-08-19 | 53.47 | 54.20 | 53.17 | 54.15 | 5078694 |
| 2014-08-20 | 54.00 | 54.22 | 53.64 | 53.94 | 4570580 |
| 2014-08-21 | 54.05 | 54.28 | 53.48 | 53.51 | 5242239 |
| 2014-08-22 | 53.60 | 54.11 | 53.43 | 53.81 | 3437722 |
| 2014-08-25 | 53.93 | 54.50 | 53.73 | 54.18 | 3706929 |
| 2014-08-26 | 54.09 | 54.36 | 53.55 | 53.77 | 4521947 |
| 2014-08-27 | 54.01 | 54.61 | 53.95 | 54.25 | 4323211 |
| 2014-08-28 | 53.89 | 54.44 | 53.86 | 54.16 | 3367746 |
| 2014-08-29 | 54.32 | 54.33 | 53.89 | 54.14 | 3793372 |
| 2014-09-02 | 54.14 | 54.44 | 52.91 | 53.42 | 4877508 |
| 2014-09-03 | 53.87 | 53.89 | 52.91 | 53.14 | 5551412 |
| 2014-09-04 | 53.25 | 53.66 | 52.32 | 52.60 | 4973287 |
| 2014-09-05 | 52.69 | 53.43 | 52.28 | 53.01 | 4865245 |
| 2014-09-08 | 52.95 | 53.80 | 52.84 | 53.52 | 4276203 |
| 2014-09-09 | 53.28 | 53.45 | 52.36 | 52.69 | 5353869 |
| 2014-09-10 | 52.58 | 52.69 | 50.35 | 50.96 | 10207737 |
| 2014-09-11 | 50.53 | 50.95 | 49.61 | 49.87 | 10824961 |
| 2014-09-12 | 49.85 | 49.94 | 48.06 | 48.42 | 11484046 |
| 2014-09-15 | 48.43 | 49.03 | 48.02 | 48.98 | 7794060 |
| 2014-09-16 | 48.80 | 49.88 | 48.60 | 48.70 | 7520226 |
| 2014-09-17 | 48.92 | 48.98 | 47.84 | 48.21 | 10346381 |
| 2014-09-18 | 48.39 | 48.65 | 47.30 | 47.62 | 10824800 |
| 2014-09-19 | 47.62 | 48.66 | 47.62 | 48.37 | 11421721 |
| 2014-09-22 | 48.19 | 48.34 | 47.22 | 47.26 | 8564667 |
| 2014-09-23 | 47.09 | 48.05 | 47.02 | 47.14 | 7465950 |
| 2014-09-24 | 47.23 | 47.27 | 45.73 | 46.85 | 14920171 |
| 2014-09-25 | 46.72 | 46.81 | 45.98 | 46.33 | 8881102 |
| 2014-09-26 | 46.34 | 47.36 | 46.21 | 47.02 | 8263856 |
| 2014-09-29 | 46.50 | 47.25 | 46.24 | 46.77 | 7305563 |
| 2014-09-30 | 46.67 | 47.10 | 46.24 | 46.27 | 9366540 |
| 2014-10-01 | 46.39 | 47.09 | 45.31 | 45.60 | 8619727 |
| 2014-10-02 | 45.56 | 46.27 | 44.40 | 45.17 | 9606032 |
| 2014-10-03 | 45.26 | 45.34 | 44.51 | 44.74 | 9542310 |
| 2014-10-06 | 44.79 | 45.24 | 44.11 | 44.72 | 5830956 |
| 2014-10-07 | 44.78 | 46.27 | 44.76 | 45.13 | 7990119 |
| 2014-10-08 | 45.41 | 46.97 | 44.56 | 46.84 | 9447572 |
| 2014-10-09 | 46.92 | 47.33 | 45.15 | 45.43 | 8679388 |
| 2014-10-10 | 45.43 | 46.52 | 44.28 | 45.15 | 7566818 |
| 2014-10-13 | 45.01 | 46.18 | 44.51 | 44.55 | 8441248 |
| 2014-10-14 | 44.79 | 45.71 | 43.70 | 44.92 | 11378320 |
| 2014-10-15 | 44.23 | 45.05 | 42.53 | 43.76 | 10989029 |
| 2014-10-16 | 43.09 | 45.76 | 42.81 | 44.75 | 12250026 |
| 2014-10-17 | 45.34 | 45.79 | 44.50 | 45.15 | 8897460 |
| 2014-10-20 | 45.08 | 46.46 | 45.00 | 46.31 | 6282105 |
| 2014-10-21 | 46.58 | 48.37 | 46.55 | 48.30 | 8942279 |
| 2014-10-22 | 48.38 | 49.51 | 47.92 | 48.00 | 10248824 |
| 2014-10-23 | 49.03 | 49.23 | 47.90 | 48.01 | 5625901 |
| 2014-10-24 | 48.14 | 48.69 | 47.29 | 48.62 | 5047888 |
| 2014-10-27 | 48.20 | 48.52 | 47.31 | 48.36 | 4453571 |
| 2014-10-28 | 48.43 | 49.60 | 47.97 | 49.49 | 4844136 |
| 2014-10-29 | 49.90 | 50.17 | 48.02 | 48.53 | 6248426 |
| 2014-10-30 | 48.61 | 49.48 | 48.19 | 48.85 | 4326953 |
| 2014-10-31 | 49.41 | 50.15 | 48.83 | 50.09 | 7607813 |
| 2014-11-03 | 50.17 | 51.25 | 50.03 | 50.34 | 7701699 |
| 2014-11-04 | 50.26 | 51.09 | 49.51 | 50.63 | 8782703 |
| 2014-11-05 | 50.77 | 50.85 | 48.93 | 49.64 | 10009945 |
| 2014-11-06 | 49.88 | 50.67 | 49.73 | 50.24 | 6769053 |
| 2014-11-07 | 50.26 | 50.79 | 50.14 | 50.72 | 6614243 |
| 2014-11-10 | 51.33 | 51.48 | 50.25 | 50.59 | 6202052 |
| 2014-11-11 | 50.63 | 51.30 | 50.22 | 51.16 | 5509685 |
| 2014-11-12 | 51.01 | 51.75 | 50.94 | 51.33 | 5573772 |
| 2014-11-13 | 51.21 | 51.24 | 50.33 | 50.34 | 2321304 |
| 2014-11-14 | 49.81 | 50.20 | 49.26 | 49.51 | 7214388 |
| 2014-11-17 | 49.45 | 49.92 | 49.08 | 49.72 | 5743077 |
| 2014-11-18 | 49.70 | 50.40 | 49.63 | 50.06 | 5928769 |
| 2014-11-19 | 50.14 | 50.28 | 49.37 | 50.12 | 5942150 |
| 2014-11-20 | 50.06 | 50.54 | 49.95 | 50.26 | 8481989 |
| 2014-11-21 | 50.89 | 52.07 | 50.18 | 50.29 | 11518885 |
| 2014-11-24 | 50.16 | 51.36 | 50.14 | 50.81 | 7486907 |
| 2014-11-25 | 50.86 | 51.58 | 50.54 | 50.98 | 6516225 |
| 2014-11-26 | 50.98 | 51.25 | 50.65 | 50.94 | 4733101 |
| 2014-11-28 | 50.07 | 50.15 | 48.28 | 48.61 | 6734223 |
| 2014-12-01 | 48.20 | 49.17 | 47.84 | 48.90 | 7101398 |
| 2014-12-02 | 48.98 | 50.99 | 48.86 | 50.88 | 8538846 |
| 2014-12-03 | 50.97 | 52.10 | 50.94 | 51.72 | 9364982 |
| 2014-12-04 | 51.51 | 52.05 | 50.74 | 51.59 | 8172900 |
| 2014-12-05 | 51.46 | 52.08 | 49.64 | 49.78 | 8287634 |
| 2014-12-08 | 49.51 | 49.80 | 47.93 | 48.11 | 8361228 |
| 2014-12-09 | 47.96 | 48.68 | 46.94 | 48.59 | 9498064 |
| 2014-12-10 | 47.99 | 48.23 | 46.42 | 46.65 | 10050269 |
| 2014-12-11 | 46.78 | 47.81 | 46.48 | 46.81 | 5657782 |
| 2014-12-12 | 46.98 | 47.04 | 45.72 | 46.27 | 7575874 |
| 2014-12-15 | 46.31 | 46.90 | 45.74 | 46.11 | 6812576 |
| 2014-12-16 | 45.76 | 47.98 | 45.35 | 47.03 | 9631998 |
| 2014-12-17 | 47.14 | 48.50 | 46.85 | 47.79 | 8219364 |
| 2014-12-18 | 48.40 | 48.52 | 45.85 | 47.07 | 13097101 |
| 2014-12-19 | 47.21 | 48.92 | 47.18 | 48.88 | 11362848 |
| 2014-12-22 | 48.61 | 49.22 | 48.35 | 48.84 | 7796483 |
| 2014-12-23 | 49.11 | 49.59 | 48.89 | 49.36 | 5236050 |
| 2014-12-24 | 49.04 | 50.00 | 48.89 | 49.79 | 3646658 |
| 2014-12-26 | 49.91 | 50.63 | 49.83 | 50.29 | 5273032 |
| 2014-12-29 | 50.59 | 51.04 | 49.89 | 50.01 | 4834961 |
| 2014-12-30 | 49.65 | 50.33 | 49.58 | 49.71 | 5165926 |
| 2014-12-31 | 49.56 | 49.99 | 49.31 | 49.50 | 5925925 |
| 2015-01-02 | 49.55 | 50.46 | 49.07 | 50.34 | 5897048 |
| 2015-01-05 | 49.84 | 49.84 | 48.09 | 48.27 | 7732696 |
| 2015-01-06 | 48.22 | 48.95 | 47.29 | 47.68 | 8586789 |
| 2015-01-07 | 48.07 | 48.95 | 47.16 | 47.31 | 8825816 |
| 2015-01-08 | 48.09 | 50.12 | 47.76 | 50.02 | 8941712 |
| 2015-01-09 | 49.99 | 50.30 | 48.37 | 48.65 | 8475059 |
| 2015-01-12 | 48.31 | 48.43 | 47.00 | 47.37 | 6898660 |
| 2015-01-13 | 48.25 | 48.53 | 45.53 | 45.95 | 10932808 |
| 2015-01-14 | 45.47 | 45.54 | 43.73 | 44.86 | 13608548 |
| 2015-01-15 | 45.30 | 45.32 | 43.45 | 44.07 | 11217161 |
| 2015-01-16 | 44.70 | 45.73 | 44.60 | 45.40 | 9632950 |
| 2015-01-20 | 45.15 | 46.53 | 44.92 | 46.51 | 8528091 |
| 2015-01-21 | 46.72 | 47.36 | 46.31 | 47.19 | 6944373 |
| 2015-01-22 | 48.00 | 48.17 | 46.86 | 48.00 | 9023296 |
| 2015-01-23 | 48.08 | 50.90 | 47.74 | 50.16 | 11629549 |
| 2015-01-26 | 50.04 | 51.71 | 50.04 | 51.19 | 9803161 |
| 2015-01-27 | 50.80 | 51.60 | 50.50 | 51.23 | 6593372 |
| 2015-01-28 | 51.54 | 52.31 | 51.10 | 51.51 | 12498686 |
| 2015-01-29 | 52.88 | 53.20 | 51.18 | 52.08 | 11391471 |
| 2015-01-30 | 51.75 | 53.90 | 51.50 | 52.88 | 10200535 |
| 2015-02-02 | 53.40 | 54.44 | 52.92 | 54.44 | 9905795 |
| 2015-02-03 | 54.69 | 54.87 | 53.51 | 54.38 | 10521146 |
| 2015-02-04 | 54.00 | 54.70 | 53.42 | 54.29 | 7770524 |
| 2015-02-05 | 54.66 | 55.22 | 54.01 | 55.01 | 6612236 |
| 2015-02-06 | 55.30 | 55.46 | 54.40 | 54.86 | 7786218 |
| 2015-02-09 | 54.59 | 54.83 | 54.00 | 54.45 | 5036268 |
| 2015-02-10 | 54.42 | 55.54 | 54.11 | 55.52 | 7759704 |
| 2015-02-11 | 55.42 | 55.99 | 54.90 | 55.36 | 6647321 |
| 2015-02-12 | 55.64 | 57.07 | 55.28 | 56.55 | 10149258 |
| 2015-02-13 | 57.82 | 58.97 | 57.39 | 58.60 | 13179674 |
| 2015-02-17 | 58.59 | 59.38 | 58.17 | 58.73 | 8450125 |
| 2015-02-18 | 59.26 | 59.43 | 58.48 | 59.27 | 6655660 |
| 2015-02-19 | 59.20 | 60.68 | 58.99 | 60.18 | 7449200 |
| 2015-02-20 | 60.23 | 60.75 | 59.48 | 60.72 | 6927874 |
| 2015-02-23 | 60.63 | 62.91 | 60.54 | 62.50 | 9827221 |
| 2015-02-24 | 62.40 | 62.64 | 60.92 | 61.60 | 6310430 |
| 2015-02-25 | 61.28 | 61.67 | 60.80 | 61.27 | 5407489 |
| 2015-02-26 | 61.37 | 62.80 | 61.35 | 61.97 | 7633470 |
| 2015-02-27 | 61.97 | 62.74 | 61.54 | 61.69 | 8224906 |
| 2015-03-02 | 61.13 | 61.22 | 58.20 | 58.67 | 13063654 |
| 2015-03-03 | 59.10 | 60.19 | 59.08 | 60.08 | 6377736 |
| 2015-03-04 | 59.61 | 59.61 | 58.39 | 59.08 | 7102051 |
| 2015-03-05 | 59.43 | 60.44 | 59.28 | 59.96 | 6580399 |
| 2015-03-06 | 59.16 | 60.29 | 58.48 | 58.74 | 5741031 |
| 2015-03-09 | 58.56 | 59.69 | 58.55 | 58.60 | 6148257 |
| 2015-03-10 | 58.25 | 58.31 | 57.23 | 57.77 | 6435446 |
| 2015-03-11 | 56.30 | 57.82 | 56.30 | 57.74 | 10911146 |
| 2015-03-12 | 58.14 | 59.28 | 57.66 | 57.78 | 7140062 |
| 2015-03-13 | 57.96 | 58.73 | 57.76 | 58.53 | 5127070 |
| 2015-03-16 | 58.36 | 59.70 | 58.03 | 59.66 | 5317151 |
| 2015-03-17 | 59.42 | 60.14 | 58.39 | 59.90 | 5471883 |
| 2015-03-18 | 59.99 | 62.55 | 59.59 | 61.96 | 8494276 |
| 2015-03-19 | 61.36 | 61.52 | 60.41 | 60.80 | 5156567 |
| 2015-03-20 | 61.11 | 62.22 | 60.85 | 61.55 | 10391775 |
| 2015-03-23 | 61.79 | 62.82 | 61.69 | 62.49 | 7250667 |
| 2015-03-24 | 62.20 | 62.71 | 61.89 | 62.07 | 7275457 |
| 2015-03-25 | 62.84 | 64.49 | 62.75 | 63.78 | 10707143 |
| 2015-03-26 | 64.41 | 64.46 | 63.01 | 63.38 | 7688313 |
| 2015-03-27 | 64.30 | 64.40 | 61.40 | 61.87 | 7746815 |
| 2015-03-30 | 62.12 | 63.87 | 62.00 | 63.76 | 7052874 |
| 2015-03-31 | 63.08 | 64.17 | 62.96 | 63.62 | 5371251 |
| 2015-04-01 | 63.97 | 64.28 | 63.37 | 63.45 | 7650746 |
| 2015-04-02 | 63.37 | 63.65 | 59.31 | 59.80 | 13137889 |
| 2015-04-06 | 60.35 | 60.52 | 58.86 | 59.53 | 9501571 |
| 2015-04-07 | 59.97 | 60.03 | 58.26 | 58.59 | 9843688 |
| 2015-04-08 | 58.90 | 59.73 | 58.40 | 58.62 | 6688528 |
| 2015-04-09 | 59.22 | 59.32 | 58.14 | 58.92 | 5982608 |
| 2015-04-10 | 59.23 | 60.16 | 59.03 | 59.73 | 5167585 |
| 2015-04-13 | 59.66 | 59.78 | 57.16 | 57.46 | 7597834 |
| 2015-04-14 | 57.49 | 57.80 | 56.85 | 57.19 | 7286437 |
| 2015-04-15 | 57.57 | 58.20 | 57.00 | 57.11 | 6877392 |
| 2015-04-16 | 57.06 | 58.70 | 56.84 | 58.26 | 6487315 |
| 2015-04-17 | 57.97 | 58.10 | 57.04 | 57.56 | 5230595 |
| 2015-04-20 | 57.74 | 58.39 | 57.23 | 57.47 | 5317851 |
| 2015-04-21 | 57.47 | 58.59 | 57.34 | 58.33 | 5382134 |
| 2015-04-22 | 58.58 | 59.69 | 58.00 | 59.35 | 6344473 |
| 2015-04-23 | 59.50 | 59.87 | 58.92 | 59.23 | 5542651 |
| 2015-04-24 | 59.40 | 60.77 | 59.37 | 60.05 | 5277652 |
| 2015-04-27 | 60.31 | 60.44 | 59.20 | 59.40 | 8056407 |
| 2015-04-28 | 59.82 | 60.65 | 58.12 | 58.70 | 7905446 |
| 2015-04-29 | 58.79 | 59.16 | 57.55 | 57.92 | 6002556 |
| 2015-04-30 | 58.05 | 58.12 | 56.09 | 56.90 | 8067518 |
| 2015-05-01 | 57.05 | 59.14 | 56.96 | 58.90 | 6905675 |
| 2015-05-04 | 59.01 | 59.11 | 57.61 | 58.11 | 6709560 |
| 2015-05-05 | 58.30 | 58.30 | 57.45 | 58.02 | 4179073 |
| 2015-05-06 | 58.40 | 58.58 | 57.04 | 57.52 | 4726991 |
| 2015-05-07 | 57.43 | 58.08 | 57.12 | 57.79 | 5762505 |
| 2015-05-08 | 58.16 | 59.22 | 57.47 | 59.09 | 5542734 |
| 2015-05-11 | 58.67 | 58.80 | 57.40 | 58.27 | 5689869 |
| 2015-05-12 | 58.26 | 58.27 | 57.29 | 57.53 | 4417485 |
| 2015-05-13 | 58.15 | 58.67 | 57.73 | 58.28 | 4495198 |
| 2015-05-14 | 58.57 | 59.92 | 58.48 | 59.79 | 5104555 |
| 2015-05-15 | 59.68 | 60.14 | 59.02 | 59.62 | 4768759 |
| 2015-05-18 | 59.56 | 60.56 | 59.26 | 60.41 | 3805604 |
| 2015-05-19 | 60.20 | 60.72 | 59.77 | 59.88 | 4911674 |
| 2015-05-20 | 59.93 | 60.57 | 59.63 | 60.23 | 4324612 |
| 2015-05-21 | 60.20 | 60.74 | 59.85 | 60.61 | 3711487 |
| 2015-05-22 | 60.20 | 61.25 | 60.20 | 60.99 | 3562546 |
| 2015-05-26 | 60.50 | 60.60 | 59.11 | 59.53 | 7054432 |
| 2015-05-27 | 59.84 | 60.00 | 58.89 | 59.15 | 6799900 |
| 2015-05-28 | 59.05 | 59.79 | 58.60 | 58.92 | 4678660 |
| 2015-05-29 | 58.80 | 60.48 | 58.18 | 59.24 | 7824496 |
| 2015-06-01 | 59.21 | 59.94 | 58.70 | 58.78 | 5574229 |
| 2015-06-02 | 58.73 | 58.85 | 57.84 | 58.51 | 5107852 |
| 2015-06-03 | 58.15 | 58.28 | 57.43 | 57.76 | 5002552 |
| 2015-06-04 | 57.35 | 57.82 | 56.76 | 56.88 | 5025644 |
| 2015-06-05 | 56.87 | 58.24 | 56.86 | 57.74 | 5390405 |
| 2015-06-08 | 57.63 | 58.09 | 57.30 | 57.62 | 3787233 |
| 2015-06-09 | 57.84 | 58.14 | 57.15 | 57.15 | 4248339 |
| 2015-06-10 | 57.56 | 58.68 | 57.43 | 58.21 | 5756919 |
| 2015-06-11 | 58.45 | 60.19 | 58.26 | 59.65 | 6697374 |
| 2015-06-12 | 59.30 | 59.36 | 58.52 | 58.85 | 4692531 |
| 2015-06-15 | 58.37 | 58.78 | 57.95 | 58.47 | 4832420 |
| 2015-06-16 | 58.36 | 58.95 | 58.27 | 58.92 | 2900383 |
| 2015-06-17 | 59.52 | 60.61 | 59.07 | 59.61 | 6264454 |
| 2015-06-18 | 59.68 | 60.41 | 59.62 | 60.27 | 5864370 |
| 2015-06-19 | 60.00 | 60.79 | 59.97 | 60.33 | 6109992 |
| 2015-06-22 | 60.65 | 60.70 | 59.61 | 59.92 | 5859252 |
| 2015-06-23 | 60.35 | 61.34 | 59.90 | 61.15 | 7956532 |
| 2015-06-24 | 60.90 | 61.36 | 60.25 | 60.61 | 6005253 |
| 2015-06-25 | 60.57 | 60.81 | 60.03 | 60.31 | 3915742 |
| 2015-06-26 | 60.30 | 61.43 | 60.13 | 60.90 | 7884577 |
| 2015-06-29 | 60.28 | 61.18 | 60.12 | 60.56 | 5457398 |
| 2015-06-30 | 61.12 | 63.17 | 61.06 | 62.60 | 10430278 |
| 2015-07-01 | 63.09 | 64.97 | 62.80 | 64.47 | 9035055 |
| 2015-07-02 | 64.68 | 65.68 | 64.28 | 64.72 | 6007687 |
| 2015-07-06 | 64.14 | 65.70 | 63.60 | 65.34 | 7291301 |
| 2015-07-07 | 65.37 | 66.14 | 63.85 | 64.65 | 11268850 |
| 2015-07-08 | 64.06 | 65.48 | 63.36 | 63.98 | 7221086 |
| 2015-07-09 | 64.55 | 64.80 | 63.85 | 64.11 | 5979431 |
| 2015-07-10 | 64.50 | 66.08 | 64.47 | 65.85 | 6043541 |
| 2015-07-13 | 66.61 | 67.85 | 65.73 | 66.87 | 9443828 |
| 2015-07-14 | 67.87 | 68.27 | 66.11 | 66.31 | 8369587 |
| 2015-07-15 | 66.01 | 66.45 | 64.77 | 65.19 | 6265420 |
| 2015-07-16 | 65.70 | 68.15 | 65.66 | 67.46 | 7226358 |
| 2015-07-17 | 67.26 | 67.99 | 66.74 | 67.94 | 5326972 |
| 2015-07-20 | 67.72 | 68.13 | 66.51 | 66.57 | 5613165 |
| 2015-07-21 | 66.55 | 67.33 | 66.02 | 66.32 | 4126675 |
| 2015-07-22 | 66.30 | 68.16 | 65.79 | 66.67 | 6134547 |
| 2015-07-23 | 66.78 | 66.98 | 65.45 | 65.72 | 5477609 |
| 2015-07-24 | 66.13 | 66.48 | 65.15 | 65.70 | 5714560 |
| 2015-07-27 | 65.23 | 65.23 | 63.76 | 64.38 | 5845160 |
| 2015-07-28 | 64.42 | 65.24 | 63.51 | 65.07 | 4990475 |
| 2015-07-29 | 64.97 | 66.16 | 63.80 | 66.04 | 7178993 |
| 2015-07-30 | 64.85 | 64.85 | 62.79 | 64.23 | 9201547 |
| 2015-07-31 | 64.16 | 66.24 | 63.97 | 65.60 | 7003316 |
| 2015-08-03 | 65.55 | 66.33 | 64.50 | 64.66 | 5330692 |
| 2015-08-04 | 64.74 | 65.12 | 63.67 | 64.43 | 5994597 |
| 2015-08-05 | 65.37 | 66.00 | 64.14 | 64.82 | 7818736 |
| 2015-08-06 | 64.51 | 65.93 | 64.00 | 65.68 | 5102986 |
| 2015-08-07 | 65.12 | 65.70 | 64.45 | 65.42 | 3951123 |
| 2015-08-10 | 65.97 | 69.04 | 65.77 | 69.00 | 8464170 |
| 2015-08-11 | 68.12 | 70.63 | 67.60 | 70.43 | 7584826 |
| 2015-08-12 | 70.01 | 70.78 | 68.56 | 70.19 | 8781688 |
| 2015-08-13 | 70.29 | 71.50 | 69.17 | 69.68 | 8978531 |
| 2015-08-14 | 69.39 | 69.69 | 67.78 | 68.12 | 6132419 |
| 2015-08-17 | 67.70 | 69.86 | 67.57 | 69.72 | 4713730 |
| 2015-08-18 | 69.63 | 70.00 | 68.65 | 69.47 | 3978504 |
| 2015-08-19 | 69.35 | 69.37 | 67.34 | 67.87 | 6032780 |
| 2015-08-20 | 67.60 | 68.54 | 67.10 | 67.25 | 5956323 |
| 2015-08-21 | 65.00 | 65.13 | 61.10 | 61.14 | 12583938 |
| 2015-08-24 | 55.71 | 60.45 | 51.68 | 58.52 | 10953693 |
| 2015-08-25 | 60.73 | 61.00 | 57.55 | 57.61 | 9937489 |
| 2015-08-26 | 58.97 | 59.12 | 56.44 | 58.85 | 9098946 |
| 2015-08-27 | 60.62 | 60.71 | 56.66 | 58.35 | 11148870 |
| 2015-08-28 | 58.84 | 59.79 | 58.29 | 59.00 | 7686550 |
| 2015-08-31 | 58.69 | 60.88 | 58.21 | 59.34 | 9326075 |
| 2015-09-01 | 58.03 | 58.30 | 56.65 | 57.40 | 9612342 |
| 2015-09-02 | 58.27 | 59.04 | 57.05 | 59.01 | 7724003 |
| 2015-09-03 | 59.06 | 60.50 | 59.06 | 59.40 | 7003121 |
| 2015-09-04 | 58.58 | 59.69 | 57.87 | 58.46 | 6323279 |
| 2015-09-08 | 59.59 | 61.19 | 59.35 | 60.83 | 7428164 |
| 2015-09-09 | 61.20 | 62.90 | 61.06 | 61.64 | 8970700 |
| 2015-09-10 | 61.64 | 63.59 | 61.60 | 62.95 | 7188128 |
| 2015-09-11 | 62.50 | 63.23 | 61.89 | 62.91 | 5347196 |
| 2015-09-14 | 62.69 | 62.69 | 60.62 | 60.73 | 5835087 |
| 2015-09-15 | 60.80 | 61.72 | 60.04 | 61.44 | 5840522 |
| 2015-09-16 | 61.45 | 61.48 | 59.21 | 60.30 | 10914510 |
| 2015-09-17 | 59.98 | 61.61 | 59.32 | 60.59 | 6079422 |
| 2015-09-18 | 59.71 | 60.94 | 59.59 | 59.91 | 8796437 |
| 2015-09-21 | 60.42 | 61.08 | 59.50 | 59.69 | 5210371 |
| 2015-09-22 | 58.97 | 59.94 | 58.67 | 59.22 | 5451858 |
| 2015-09-23 | 59.54 | 61.04 | 59.22 | 59.82 | 6299642 |
| 2015-09-24 | 59.35 | 60.64 | 58.62 | 59.80 | 5785026 |
| 2015-09-25 | 60.17 | 61.27 | 59.47 | 60.81 | 6660034 |
| 2015-09-28 | 60.34 | 61.29 | 57.64 | 57.88 | 6749896 |
| 2015-09-29 | 58.32 | 60.09 | 58.21 | 58.74 | 6885636 |
| 2015-09-30 | 59.55 | 60.68 | 59.15 | 60.10 | 6383427 |
| 2015-10-01 | 60.26 | 62.35 | 59.72 | 62.24 | 6856132 |
| 2015-10-02 | 61.52 | 63.12 | 60.53 | 63.10 | 5016957 |
| 2015-10-05 | 63.98 | 64.86 | 63.70 | 64.58 | 6664729 |
| 2015-10-06 | 64.52 | 64.86 | 63.10 | 63.94 | 6316167 |
| 2015-10-07 | 64.64 | 64.89 | 62.76 | 64.59 | 6008265 |
| 2015-10-08 | 64.25 | 66.14 | 64.23 | 65.71 | 4850620 |
| 2015-10-09 | 65.25 | 66.38 | 63.23 | 64.20 | 6652909 |
| 2015-10-12 | 64.48 | 64.74 | 63.73 | 64.50 | 3297176 |
| 2015-10-13 | 64.21 | 64.44 | 61.91 | 62.16 | 6751794 |
| 2015-10-14 | 62.36 | 62.47 | 61.20 | 61.38 | 4779104 |
| 2015-10-15 | 61.88 | 63.42 | 61.59 | 63.34 | 4349681 |
| 2015-10-16 | 63.68 | 63.79 | 62.79 | 63.75 | 4313488 |
| 2015-10-19 | 63.24 | 63.31 | 61.11 | 61.43 | 6017145 |
| 2015-10-20 | 61.24 | 61.30 | 58.98 | 60.08 | 6117641 |
| 2015-10-21 | 60.30 | 60.59 | 59.16 | 59.30 | 4821891 |
| 2015-10-22 | 59.77 | 60.58 | 59.05 | 60.36 | 6128810 |
| 2015-10-23 | 60.54 | 62.52 | 60.48 | 61.75 | 4929835 |
| 2015-10-26 | 61.72 | 62.41 | 61.28 | 61.90 | 4486268 |
| 2015-10-27 | 61.64 | 62.73 | 61.35 | 62.46 | 6828911 |
| 2015-10-28 | 62.50 | 64.47 | 61.67 | 63.42 | 7538477 |
| 2015-10-29 | 63.28 | 65.97 | 63.21 | 65.81 | 7268155 |
| 2015-10-30 | 66.18 | 66.51 | 65.53 | 65.92 | 5786994 |
| 2015-11-02 | 65.78 | 68.38 | 65.46 | 68.03 | 5043206 |
| 2015-11-03 | 67.98 | 70.04 | 67.61 | 69.60 | 6467839 |
| 2015-11-04 | 69.80 | 71.39 | 69.70 | 71.10 | 8324290 |
| 2015-11-05 | 70.96 | 72.35 | 70.62 | 71.93 | 6613274 |
| 2015-11-06 | 71.63 | 72.66 | 71.03 | 71.95 | 4802991 |
| 2015-11-09 | 72.04 | 72.70 | 70.11 | 70.49 | 4808388 |
| 2015-11-10 | 70.32 | 71.76 | 69.75 | 71.32 | 4309204 |
| 2015-11-11 | 71.34 | 72.00 | 70.49 | 71.17 | 3308727 |
| 2015-11-12 | 70.48 | 70.76 | 68.86 | 69.41 | 5271843 |
| 2015-11-13 | 69.36 | 69.85 | 68.61 | 68.96 | 3844125 |
| 2015-11-16 | 68.79 | 69.74 | 68.20 | 69.67 | 3558284 |
| 2015-11-17 | 69.59 | 70.50 | 69.31 | 70.00 | 3394690 |
| 2015-11-18 | 70.12 | 70.76 | 69.17 | 70.66 | 3790207 |
| 2015-11-19 | 70.43 | 71.63 | 70.01 | 71.14 | 5569168 |
| 2015-11-20 | 71.30 | 72.20 | 71.14 | 71.98 | 4114816 |
| 2015-11-23 | 72.22 | 73.00 | 71.17 | 72.68 | 5119854 |
| 2015-11-24 | 72.63 | 73.88 | 71.84 | 73.03 | 5702737 |
| 2015-11-25 | 72.81 | 73.80 | 72.66 | 72.93 | 3637881 |
| 2015-11-27 | 72.60 | 73.20 | 72.38 | 72.94 | 1767400 |
| 2015-11-30 | 72.95 | 73.07 | 71.25 | 71.86 | 7250627 |
| 2015-12-01 | 72.48 | 72.90 | 71.26 | 72.57 | 4562131 |
| 2015-12-02 | 72.43 | 73.70 | 71.34 | 71.69 | 4251995 |
| 2015-12-03 | 72.02 | 72.46 | 69.75 | 69.99 | 6506415 |
| 2015-12-04 | 70.21 | 71.72 | 69.75 | 71.39 | 6189818 |
| 2015-12-07 | 70.85 | 71.72 | 69.52 | 70.79 | 7434959 |
| 2015-12-08 | 69.65 | 71.58 | 69.65 | 70.53 | 5428483 |
| 2015-12-09 | 70.58 | 71.09 | 68.91 | 69.88 | 5092531 |
| 2015-12-10 | 70.50 | 72.32 | 69.44 | 71.38 | 5105973 |
| 2015-12-11 | 70.13 | 70.65 | 67.32 | 67.51 | 7725335 |
| 2015-12-14 | 67.00 | 67.68 | 65.04 | 67.55 | 7947715 |
| 2015-12-15 | 68.30 | 69.30 | 67.28 | 68.31 | 6453697 |
| 2015-12-16 | 68.29 | 70.65 | 68.00 | 70.20 | 9256699 |
| 2015-12-17 | 70.89 | 72.70 | 70.39 | 71.68 | 7334654 |
| 2015-12-18 | 71.41 | 71.95 | 69.93 | 70.03 | 10995631 |
| 2015-12-21 | 70.35 | 71.26 | 69.91 | 71.11 | 4806365 |
| 2015-12-22 | 71.33 | 72.24 | 71.14 | 71.48 | 4507021 |
| 2015-12-23 | 71.99 | 72.02 | 70.01 | 71.83 | 6009746 |
| 2015-12-24 | 71.90 | 72.45 | 70.77 | 71.93 | 1727464 |
| 2015-12-28 | 71.15 | 71.59 | 70.15 | 70.62 | 3179798 |
| 2015-12-29 | 71.53 | 71.64 | 70.53 | 71.09 | 2536009 |
| 2015-12-30 | 70.96 | 72.44 | 70.80 | 71.58 | 5063973 |
| 2015-12-31 | 71.15 | 71.75 | 70.27 | 70.71 | 3231410 |
| 2016-01-04 | 70.38 | 71.67 | 68.71 | 69.94 | 6629238 |
| 2016-01-05 | 70.14 | 71.36 | 69.77 | 71.16 | 5152474 |
| 2016-01-06 | 69.88 | 71.98 | 69.80 | 70.66 | 7666201 |
| 2016-01-07 | 69.60 | 72.22 | 69.57 | 72.09 | 9149211 |
| 2016-01-08 | 72.20 | 72.49 | 68.10 | 68.26 | 10241902 |
| 2016-01-11 | 68.26 | 69.43 | 66.85 | 69.07 | 6680254 |
| 2016-01-12 | 69.87 | 72.06 | 69.31 | 71.19 | 8173789 |
| 2016-01-13 | 70.33 | 70.65 | 63.05 | 65.03 | 13534463 |
| 2016-01-14 | 65.30 | 67.94 | 63.52 | 67.32 | 8700172 |
| 2016-01-15 | 64.87 | 67.00 | 64.47 | 66.41 | 8629599 |
| 2016-01-19 | 67.08 | 68.51 | 65.32 | 66.54 | 7105758 |
| 2016-01-20 | 64.96 | 66.46 | 63.81 | 65.48 | 7963062 |
| 2016-01-21 | 65.12 | 65.16 | 63.07 | 63.43 | 8961723 |
| 2016-01-22 | 65.09 | 68.49 | 64.72 | 67.86 | 9274746 |
| 2016-01-25 | 67.55 | 69.35 | 65.06 | 65.14 | 6063339 |
| 2016-01-26 | 66.49 | 67.74 | 65.51 | 67.71 | 5989150 |
| 2016-01-27 | 68.33 | 68.49 | 65.25 | 65.99 | 7528991 |
| 2016-01-28 | 67.33 | 67.57 | 62.16 | 64.54 | 10704292 |
| 2016-01-29 | 65.03 | 67.93 | 63.25 | 67.87 | 7275158 |
| 2016-02-01 | 68.20 | 69.13 | 66.46 | 68.70 | 5461373 |
| 2016-02-02 | 67.36 | 67.50 | 64.93 | 65.28 | 6879776 |
| 2016-02-03 | 65.44 | 65.78 | 59.40 | 60.94 | 12704032 |
| 2016-02-04 | 61.23 | 62.83 | 60.20 | 61.79 | 10085782 |
| 2016-02-05 | 61.00 | 61.77 | 56.93 | 57.12 | 9175828 |
| 2016-02-08 | 56.41 | 56.41 | 52.55 | 54.82 | 11496979 |
| 2016-02-09 | 54.37 | 56.28 | 53.89 | 54.82 | 6624899 |
| 2016-02-10 | 54.53 | 55.77 | 53.00 | 54.88 | 6826948 |
| 2016-02-11 | 53.83 | 56.02 | 53.39 | 55.57 | 8175484 |
| 2016-02-12 | 56.95 | 58.04 | 56.24 | 57.75 | 6712319 |
| 2016-02-16 | 58.95 | 59.00 | 56.30 | 57.35 | 6991057 |
| 2016-02-17 | 57.85 | 58.63 | 56.98 | 57.77 | 5971043 |
| 2016-02-18 | 58.37 | 58.45 | 55.02 | 55.56 | 6813075 |
| 2016-02-19 | 55.03 | 57.08 | 54.95 | 57.05 | 5530148 |
| 2016-02-22 | 57.26 | 58.97 | 57.01 | 58.68 | 5025760 |
| 2016-02-23 | 59.40 | 59.40 | 57.35 | 57.49 | 5713322 |
| 2016-02-24 | 56.91 | 60.71 | 56.50 | 60.61 | 8503526 |
| 2016-02-25 | 60.88 | 61.22 | 59.17 | 60.69 | 5303112 |
| 2016-02-26 | 61.33 | 61.87 | 59.55 | 59.66 | 5374557 |
| 2016-02-29 | 60.23 | 60.78 | 59.60 | 60.08 | 5333608 |
| 2016-03-01 | 60.17 | 61.60 | 59.16 | 61.59 | 4507081 |
| 2016-03-02 | 61.58 | 62.99 | 60.76 | 62.08 | 5392127 |
| 2016-03-03 | 62.99 | 64.17 | 62.81 | 63.84 | 6239536 |
| 2016-03-04 | 64.50 | 64.66 | 62.14 | 63.89 | 7029937 |
| 2016-03-07 | 63.15 | 63.72 | 62.68 | 63.25 | 5197477 |
| 2016-03-08 | 62.78 | 63.88 | 62.28 | 62.33 | 5212440 |
| 2016-03-09 | 63.63 | 65.85 | 63.03 | 64.80 | 6116952 |
| 2016-03-10 | 64.80 | 64.80 | 64.80 | 64.18 | 5400154 |
| 2016-03-11 | 64.18 | 64.18 | 64.18 | 65.37 | 4976762 |
| 2016-03-14 | 65.37 | 65.37 | 65.37 | 65.37 | 25 |
| 2016-03-15 | 63.71 | 64.96 | 63.24 | 64.94 | 4649853 |
| 2016-03-16 | 64.80 | 66.28 | 64.73 | 65.94 | 4990154 |
| 2016-03-17 | 65.70 | 66.00 | 63.73 | 64.18 | 6442063 |
| 2016-03-18 | 63.85 | 65.66 | 63.13 | 65.16 | 9723938 |
| 2016-03-21 | 65.43 | 66.29 | 64.97 | 65.85 | 5072949 |
| 2016-03-22 | 65.60 | 66.89 | 65.21 | 66.07 | 4016607 |
| 2016-03-23 | 66.09 | 66.72 | 64.71 | 64.90 | 4293425 |
| 2016-03-24 | 64.54 | 65.87 | 64.34 | 65.84 | 4255410 |
| 2016-03-28 | 65.80 | 66.29 | 64.92 | 65.24 | 3293673 |
| 2016-03-29 | 65.11 | 65.55 | 64.37 | 65.28 | 3554252 |
| 2016-03-30 | 64.74 | 65.70 | 63.59 | 63.98 | 4970802 |
| 2016-03-31 | 64.00 | 65.14 | 62.85 | 64.14 | 5731616 |
| 2016-04-01 | 63.59 | 63.68 | 62.51 | 62.91 | 4441896 |
| 2016-04-04 | 62.82 | 63.81 | 62.55 | 63.29 | 3466362 |
| 2016-04-05 | 63.29 | 63.29 | 63.29 | 63.14 | 3946707 |
| 2016-04-06 | 63.38 | 63.65 | 60.26 | 61.68 | 8103499 |
| 2016-04-07 | 61.53 | 62.42 | 60.94 | 61.66 | 4446873 |
| 2016-04-08 | 61.75 | 64.06 | 61.12 | 63.06 | 7235149 |
| 2016-04-11 | 62.39 | 62.69 | 60.69 | 60.74 | 6120360 |
| 2016-04-12 | 60.80 | 61.70 | 59.75 | 60.90 | 7141421 |
| 2016-04-13 | 61.66 | 62.70 | 61.06 | 62.55 | 4419670 |
| 2016-04-14 | 62.65 | 62.80 | 61.31 | 61.56 | 4140704 |
| 2016-04-15 | 61.42 | 61.82 | 59.43 | 59.49 | 6987677 |
| 2016-04-18 | 59.17 | 60.85 | 58.10 | 60.71 | 5606168 |
| 2016-04-19 | 61.03 | 61.40 | 59.71 | 60.11 | 6157158 |
| 2016-04-20 | 60.00 | 60.58 | 59.16 | 60.22 | 6518330 |
| 2016-04-21 | 60.22 | 60.80 | 59.26 | 60.65 | 5053158 |
| 2016-04-22 | 60.48 | 61.36 | 60.48 | 61.24 | 3973750 |
| 2016-04-25 | 61.25 | 61.91 | 60.88 | 61.77 | 4362243 |
| 2016-04-26 | 62.15 | 62.42 | 61.37 | 61.81 | 4214598 |
| 2016-04-27 | 61.77 | 62.54 | 60.80 | 62.19 | 4611792 |
| 2016-04-28 | 61.76 | 63.03 | 60.73 | 60.91 | 4581204 |
| 2016-04-29 | 60.47 | 60.75 | 58.54 | 58.87 | 6701278 |
| 2016-05-02 | 58.96 | 60.10 | 58.11 | 59.82 | 5419009 |
| 2016-05-03 | 58.03 | 58.97 | 57.05 | 57.63 | 8338522 |
| 2016-05-04 | 57.63 | 58.19 | 55.69 | 56.15 | 8052561 |
| 2016-05-05 | 56.72 | 56.99 | 55.35 | 55.61 | 6325580 |
| 2016-05-06 | 55.34 | 56.42 | 55.07 | 55.36 | 6734178 |
| 2016-05-09 | 55.23 | 55.39 | 54.08 | 54.98 | 5390697 |
| 2016-05-10 | 55.23 | 56.19 | 55.21 | 56.00 | 4913741 |
| 2016-05-11 | 56.00 | 56.66 | 55.46 | 55.87 | 5687942 |
| 2016-05-12 | 56.19 | 56.36 | 54.45 | 54.78 | 4516634 |
| 2016-05-13 | 54.96 | 55.70 | 54.41 | 55.11 | 4555555 |
| 2016-05-16 | 55.27 | 55.38 | 53.87 | 55.19 | 5794808 |
| 2016-05-17 | 55.00 | 56.06 | 54.93 | 55.25 | 4382414 |
| 2016-05-18 | 55.36 | 57.41 | 55.30 | 56.44 | 5813422 |
| 2016-05-19 | 56.05 | 57.17 | 54.83 | 55.40 | 5244684 |
| 2016-05-20 | 55.59 | 56.30 | 55.15 | 55.53 | 3498410 |
| 2016-05-23 | 55.34 | 55.81 | 54.39 | 54.46 | 4635499 |
| 2016-05-24 | 55.02 | 55.54 | 54.56 | 55.35 | 5390792 |
| 2016-05-25 | 55.39 | 55.48 | 54.00 | 54.62 | 6709935 |
| 2016-05-26 | 54.87 | 54.89 | 53.51 | 54.09 | 5436677 |
| 2016-05-27 | 54.16 | 54.93 | 53.53 | 54.57 | 4437678 |
| 2016-05-31 | 54.57 | 55.20 | 53.88 | 54.70 | 6194401 |
| 2016-06-01 | 54.46 | 56.08 | 54.46 | 55.75 | 6355000 |
| 2016-06-02 | 55.70 | 56.73 | 55.65 | 55.72 | 5520943 |
| 2016-06-03 | 55.55 | 55.75 | 54.38 | 55.15 | 4541524 |
| 2016-06-06 | 55.20 | 55.29 | 53.97 | 54.92 | 5254722 |
| 2016-06-07 | 55.11 | 56.15 | 54.92 | 55.64 | 5563256 |
| 2016-06-08 | 56.00 | 56.04 | 54.26 | 54.39 | 6276501 |
| 2016-06-09 | 54.14 | 54.24 | 53.37 | 53.81 | 6292227 |
| 2016-06-10 | 53.52 | 53.96 | 53.13 | 53.43 | 4673653 |
| 2016-06-13 | 53.13 | 53.25 | 50.89 | 51.02 | 8842665 |
| 2016-06-14 | 51.00 | 51.90 | 50.03 | 50.79 | 7431983 |
| 2016-06-15 | 50.45 | 51.78 | 50.15 | 51.29 | 8192099 |
| 2016-06-16 | 51.05 | 51.95 | 50.70 | 51.79 | 5707931 |
| 2016-06-17 | 51.91 | 52.66 | 51.36 | 51.71 | 7101985 |
| 2016-06-20 | 52.24 | 52.64 | 51.58 | 51.68 | 4519994 |
| 2016-06-21 | 51.70 | 52.69 | 51.27 | 52.47 | 4809473 |
| 2016-06-22 | 52.55 | 53.20 | 52.22 | 52.81 | 5301465 |
| 2016-06-23 | 53.40 | 53.93 | 53.32 | 53.71 | 5570918 |
| 2016-06-24 | 51.90 | 53.24 | 51.62 | 52.56 | 8054914 |
| 2016-06-27 | 52.07 | 52.17 | 50.75 | 51.13 | 6317933 |
| 2016-06-28 | 52.05 | 52.05 | 50.53 | 51.83 | 7708875 |
| 2016-06-29 | 52.07 | 52.65 | 51.51 | 51.92 | 7510137 |
| 2016-06-30 | 51.81 | 51.94 | 49.91 | 51.00 | 10412869 |
| 2016-07-01 | 50.79 | 51.78 | 50.76 | 51.43 | 5896198 |
| 2016-07-05 | 51.42 | 51.47 | 49.33 | 49.84 | 7937284 |
| 2016-07-06 | 49.57 | 49.74 | 47.38 | 48.66 | 11096154 |
| 2016-07-07 | 48.95 | 50.10 | 47.17 | 47.24 | 10444151 |
| 2016-07-08 | 47.62 | 48.42 | 46.88 | 47.73 | 9573650 |
| 2016-07-11 | 48.13 | 48.63 | 47.71 | 48.49 | 6178241 |
| 2016-07-12 | 48.98 | 49.32 | 48.56 | 49.25 | 7872437 |
| 2016-07-13 | 49.29 | 49.69 | 48.23 | 49.54 | 8156311 |
| 2016-07-14 | 49.96 | 50.46 | 49.42 | 50.40 | 5975054 |
| 2016-07-15 | 50.63 | 50.85 | 49.82 | 49.94 | 5729860 |
| 2016-07-18 | 49.85 | 50.90 | 49.40 | 50.43 | 5078590 |
| 2016-07-19 | 50.55 | 51.05 | 50.26 | 50.85 | 4880910 |
| 2016-07-20 | 51.06 | 51.15 | 50.50 | 50.78 | 4508950 |
| 2016-07-21 | 50.90 | 50.99 | 50.00 | 50.07 | 4555544 |
| 2016-07-22 | 50.06 | 50.28 | 49.33 | 49.88 | 6151302 |
| 2016-07-25 | 49.86 | 50.30 | 49.26 | 50.29 | 7659192 |
| 2016-07-26 | 50.57 | 52.78 | 49.95 | 52.67 | 12769547 |
| 2016-07-27 | 52.70 | 53.67 | 51.64 | 52.21 | 9149316 |
| 2016-07-28 | 52.39 | 52.59 | 50.65 | 51.87 | 5808329 |
| 2016-07-29 | 51.67 | 52.34 | 51.16 | 52.28 | 5116350 |
| 2016-08-01 | 52.13 | 52.63 | 51.39 | 51.63 | 6897328 |
| 2016-08-02 | 52.14 | 52.84 | 51.75 | 52.35 | 6961905 |
| 2016-08-03 | 52.17 | 54.89 | 52.00 | 54.71 | 11362091 |
| 2016-08-04 | 54.21 | 54.65 | 53.09 | 53.33 | 8840431 |
| 2016-08-05 | 53.27 | 54.17 | 53.04 | 53.50 | 8010346 |
| 2016-08-08 | 54.00 | 54.62 | 53.91 | 53.59 | 6624378 |
| 2016-08-09 | 53.52 | 53.69 | 52.09 | 52.49 | 6853592 |
| 2016-08-10 | 52.59 | 54.01 | 52.53 | 52.92 | 7119156 |
| 2016-08-11 | 53.01 | 54.83 | 52.95 | 54.35 | 7812071 |
| 2016-08-12 | 54.40 | 54.53 | 53.77 | 54.33 | 4847080 |
| 2016-08-15 | 54.38 | 54.71 | 53.86 | 54.52 | 4942605 |
| 2016-08-16 | 54.47 | 54.84 | 54.21 | 54.50 | 4319879 |
| 2016-08-17 | 54.43 | 55.29 | 54.36 | 55.17 | 5803411 |
| 2016-08-18 | 55.11 | 55.19 | 54.51 | 55.06 | 5096398 |
| 2016-08-19 | 54.66 | 55.19 | 54.35 | 54.82 | 3976627 |
| 2016-08-22 | 54.57 | 54.57 | 53.86 | 54.43 | 5185790 |
| 2016-08-23 | 54.52 | 55.35 | 54.26 | 55.21 | 4354140 |
| 2016-08-24 | 55.32 | 55.94 | 54.97 | 55.70 | 5688213 |
| 2016-08-25 | 55.54 | 55.82 | 54.56 | 55.02 | 5914353 |
| 2016-08-26 | 55.06 | 55.60 | 54.67 | 55.28 | 4064616 |
| 2016-08-29 | 55.32 | 55.94 | 55.25 | 55.63 | 3559309 |
| 2016-08-30 | 55.78 | 55.89 | 55.12 | 55.80 | 4046844 |
| 2016-08-31 | 55.64 | 56.00 | 55.07 | 55.35 | 5006246 |
| 2016-09-01 | 55.37 | 55.40 | 53.87 | 54.29 | 5281497 |
| 2016-09-02 | 54.78 | 54.93 | 54.16 | 54.83 | 4872863 |
| 2016-09-06 | 55.13 | 55.62 | 54.76 | 55.27 | 3553983 |
| 2016-09-07 | 55.17 | 56.19 | 55.04 | 56.09 | 4613621 |
| 2016-09-08 | 56.00 | 56.63 | 55.52 | 56.15 | 4467100 |
| 2016-09-09 | 55.95 | 56.02 | 54.86 | 54.92 | 5773659 |
| 2016-09-12 | 54.71 | 56.20 | 54.25 | 55.88 | 5791410 |
| 2016-09-13 | 55.53 | 55.79 | 55.05 | 55.35 | 4689504 |
| 2016-09-14 | 55.47 | 55.95 | 54.50 | 54.57 | 5416839 |
| 2016-09-15 | 54.66 | 56.85 | 54.55 | 56.19 | 6716442 |
| 2016-09-16 | 56.03 | 57.18 | 56.03 | 56.73 | 7316532 |
| 2016-09-19 | 56.86 | 58.08 | 56.48 | 57.14 | 5976463 |
| 2016-09-20 | 57.25 | 57.26 | 55.43 | 55.45 | 6201087 |
| 2016-09-21 | 55.88 | 56.13 | 55.01 | 55.68 | 6033433 |
| 2016-09-22 | 56.09 | 56.44 | 55.54 | 55.60 | 4741816 |
| 2016-09-23 | 55.38 | 56.03 | 54.91 | 55.67 | 5392029 |
| 2016-09-26 | 55.67 | 55.85 | 54.21 | 54.29 | 4827185 |
| 2016-09-27 | 54.12 | 55.28 | 53.65 | 55.02 | 5951975 |
| 2016-09-28 | 55.25 | 55.63 | 54.07 | 55.11 | 6715593 |
| 2016-09-29 | 54.87 | 55.10 | 51.17 | 51.71 | 13909620 |
| 2016-09-30 | 51.87 | 53.27 | 51.55 | 53.00 | 8318572 |
| 2016-10-03 | 53.04 | 53.25 | 52.51 | 52.90 | 5172192 |
| 2016-10-04 | 53.17 | 54.35 | 53.17 | 53.65 | 5804032 |
| 2016-10-05 | 54.08 | 55.39 | 53.81 | 54.80 | 6393874 |
| 2016-10-06 | 54.80 | 55.19 | 54.17 | 54.90 | 4045611 |
| 2016-10-07 | 54.82 | 55.17 | 53.75 | 54.27 | 5564693 |
| 2016-10-10 | 54.67 | 54.99 | 54.45 | 54.74 | 4118431 |
| 2016-10-11 | 55.05 | 55.26 | 54.00 | 54.19 | 4419745 |
| 2016-10-12 | 54.02 | 54.06 | 52.64 | 53.79 | 5334202 |
| 2016-10-13 | 53.57 | 54.25 | 53.00 | 53.85 | 3862351 |
| 2016-10-14 | 53.98 | 54.37 | 53.60 | 53.79 | 3071944 |
| 2016-10-17 | 53.92 | 55.59 | 53.60 | 54.15 | 5476245 |
| 2016-10-18 | 54.35 | 55.61 | 54.16 | 55.46 | 6109446 |
| 2016-10-19 | 55.40 | 55.55 | 53.90 | 54.54 | 7486664 |
| 2016-10-20 | 54.83 | 54.96 | 54.30 | 54.77 | 3650861 |
| 2016-10-21 | 54.50 | 55.91 | 54.21 | 55.76 | 5287856 |
| 2016-10-24 | 56.04 | 56.44 | 55.62 | 56.16 | 5358674 |
| 2016-10-25 | 57.29 | 59.50 | 56.54 | 58.93 | 10808919 |
| 2016-10-26 | 58.72 | 60.36 | 58.45 | 59.52 | 7770825 |
| 2016-10-27 | 59.34 | 60.00 | 58.74 | 58.81 | 6598112 |
| 2016-10-28 | 58.77 | 59.67 | 58.37 | 58.60 | 4742117 |
| 2016-10-31 | 58.60 | 59.68 | 58.54 | 59.24 | 4969484 |
| 2016-11-01 | 60.37 | 61.62 | 59.10 | 59.49 | 7817612 |
| 2016-11-02 | 59.19 | 59.86 | 58.01 | 58.43 | 7317619 |
| 2016-11-03 | 58.47 | 58.92 | 57.40 | 57.86 | 3855988 |
| 2016-11-04 | 57.75 | 58.83 | 57.57 | 57.87 | 3729942 |
| 2016-11-07 | 58.40 | 58.71 | 57.99 | 58.52 | 4075111 |
| 2016-11-08 | 58.16 | 58.62 | 57.57 | 58.14 | 3803447 |
| 2016-11-09 | 58.73 | 62.70 | 58.47 | 62.03 | 10909132 |
| 2016-11-10 | 62.13 | 64.20 | 62.04 | 62.96 | 8019919 |
| 2016-11-11 | 62.82 | 63.17 | 61.41 | 62.45 | 4273736 |
| 2016-11-14 | 62.55 | 63.09 | 62.02 | 62.58 | 4614069 |
| 2016-11-15 | 62.77 | 63.31 | 61.64 | 63.15 | 4652157 |
| 2016-11-16 | 63.40 | 64.11 | 63.15 | 63.63 | 4684124 |
| 2016-11-17 | 64.20 | 64.78 | 63.85 | 64.07 | 5854922 |
| 2016-11-18 | 63.93 | 63.98 | 62.94 | 63.39 | 4737657 |
| 2016-11-21 | 63.85 | 64.73 | 63.14 | 64.54 | 4922760 |
| 2016-11-22 | 64.96 | 66.17 | 64.55 | 65.25 | 4427399 |
| 2016-11-23 | 64.84 | 65.42 | 64.05 | 64.72 | 4306372 |
| 2016-11-25 | 64.47 | 64.88 | 64.28 | 64.86 | 1735372 |
| 2016-11-28 | 64.87 | 65.02 | 63.61 | 63.79 | 4666386 |
| 2016-11-29 | 63.29 | 64.32 | 63.09 | 63.77 | 4427864 |
| 2016-11-30 | 62.47 | 63.52 | 60.35 | 61.56 | 14238350 |
| 2016-12-01 | 61.50 | 62.21 | 60.41 | 60.53 | 10720481 |
| 2016-12-02 | 60.66 | 61.70 | 60.41 | 61.46 | 5295670 |
| 2016-12-05 | 61.87 | 64.59 | 61.66 | 64.52 | 8277910 |
| 2016-12-06 | 64.23 | 64.90 | 63.84 | 64.72 | 5149317 |
| 2016-12-07 | 64.87 | 67.61 | 64.57 | 67.54 | 6397994 |
| 2016-12-08 | 67.90 | 69.28 | 67.85 | 68.37 | 5556096 |
| 2016-12-09 | 67.91 | 68.08 | 67.22 | 68.00 | 5124518 |
| 2016-12-12 | 69.03 | 69.17 | 66.31 | 66.82 | 6769789 |
| 2016-12-13 | 66.36 | 68.04 | 66.36 | 67.20 | 4336362 |
| 2016-12-14 | 67.26 | 67.82 | 66.35 | 66.49 | 4534287 |
| 2016-12-15 | 66.50 | 68.04 | 66.13 | 67.64 | 5106894 |
| 2016-12-16 | 67.97 | 68.46 | 67.52 | 68.00 | 8009899 |
| 2016-12-19 | 68.00 | 68.07 | 66.91 | 67.45 | 3612280 |
| 2016-12-20 | 67.20 | 68.28 | 67.20 | 67.57 | 2765102 |
| 2016-12-21 | 67.51 | 68.31 | 66.60 | 67.93 | 3206370 |
| 2016-12-22 | 68.30 | 69.24 | 68.26 | 68.72 | 3212354 |
| 2016-12-23 | 68.50 | 69.20 | 68.25 | 68.96 | 1696795 |
| 2016-12-27 | 69.23 | 69.85 | 69.14 | 69.45 | 2153879 |
| 2016-12-28 | 69.14 | 69.33 | 68.48 | 68.67 | 2471069 |
| 2016-12-29 | 68.67 | 69.65 | 68.25 | 68.63 | 1913030 |
| 2016-12-30 | 68.56 | 69.17 | 68.12 | 68.32 | 2552875 |
| 2017-01-03 | 69.55 | 71.40 | 68.84 | 70.42 | 4425039 |
| 2017-01-04 | 69.54 | 69.91 | 67.39 | 67.89 | 7431035 |
| 2017-01-05 | 68.39 | 68.39 | 66.54 | 67.68 | 6450632 |
| 2017-01-06 | 67.70 | 67.88 | 66.63 | 66.66 | 3771723 |
| 2017-01-09 | 66.22 | 66.60 | 65.45 | 66.37 | 5132604 |
| 2017-01-10 | 66.32 | 67.66 | 66.02 | 66.53 | 5433399 |
| 2017-01-11 | 66.78 | 67.24 | 66.27 | 67.08 | 3391045 |
| 2017-01-12 | 66.24 | 66.94 | 65.37 | 66.52 | 4530147 |
| 2017-01-13 | 66.21 | 66.84 | 65.94 | 66.39 | 3366737 |
| 2017-01-17 | 66.93 | 68.19 | 65.78 | 66.19 | 4942176 |
| 2017-01-18 | 66.20 | 67.37 | 66.16 | 66.75 | 4252098 |
| 2017-01-19 | 66.68 | 66.77 | 65.53 | 66.07 | 3642165 |
| 2017-01-20 | 66.35 | 66.64 | 65.68 | 66.24 | 2911178 |
| 2017-01-23 | 66.52 | 66.52 | 65.68 | 66.25 | 4049567 |
| 2017-01-24 | 66.45 | 68.02 | 66.17 | 67.86 | 3893732 |
| 2017-01-25 | 68.23 | 68.40 | 67.30 | 68.33 | 4606237 |
| 2017-01-26 | 68.38 | 68.49 | 67.20 | 67.37 | 4006340 |
| 2017-01-27 | 67.62 | 68.54 | 66.71 | 67.31 | 4628178 |
| 2017-01-30 | 67.37 | 68.30 | 66.61 | 68.23 | 8413949 |
| 2017-01-31 | 67.80 | 67.83 | 64.45 | 65.76 | 11657679 |
| 2017-02-01 | 66.53 | 66.74 | 64.81 | 65.37 | 5204470 |
| 2017-02-02 | 65.02 | 66.08 | 64.62 | 65.42 | 6193179 |
| 2017-02-03 | 65.48 | 65.70 | 64.83 | 65.51 | 4416379 |
| 2017-02-06 | 65.51 | 66.12 | 64.91 | 65.11 | 4297823 |
| 2017-02-07 | 65.16 | 66.25 | 64.85 | 65.44 | 4968517 |
| 2017-02-08 | 65.27 | 67.14 | 65.00 | 67.08 | 4428117 |
| 2017-02-09 | 67.27 | 67.89 | 67.20 | 67.62 | 2805912 |
| 2017-02-10 | 67.87 | 68.00 | 67.25 | 67.47 | 2653911 |
| 2017-02-13 | 66.75 | 67.43 | 66.65 | 67.04 | 3367526 |
| 2017-02-14 | 67.23 | 67.69 | 66.91 | 67.62 | 2512323 |
| 2017-02-15 | 67.67 | 67.96 | 67.19 | 67.76 | 2572705 |
| 2017-02-16 | 67.57 | 67.61 | 66.40 | 66.60 | 5266519 |
| 2017-02-17 | 66.32 | 66.51 | 65.11 | 65.49 | 4808766 |
| 2017-02-21 | 65.98 | 66.47 | 65.53 | 66.27 | 4499580 |
| 2017-02-22 | 66.13 | 66.55 | 65.74 | 66.01 | 4240404 |
| 2017-02-23 | 66.58 | 67.39 | 66.54 | 67.03 | 4208181 |
| 2017-02-24 | 66.55 | 66.90 | 65.83 | 66.72 | 3670673 |
| 2017-02-27 | 66.66 | 67.45 | 66.34 | 67.24 | 3129406 |
| 2017-02-28 | 67.28 | 69.41 | 67.22 | 67.95 | 9074708 |
| 2017-03-01 | 68.51 | 69.84 | 68.19 | 68.48 | 4921856 |
| 2017-03-02 | 68.22 | 68.38 | 65.93 | 66.45 | 7342972 |
| 2017-03-03 | 66.89 | 67.20 | 66.00 | 66.08 | 4054091 |
| 2017-03-06 | 65.89 | 66.64 | 65.43 | 66.44 | 3315268 |
| 2017-03-07 | 66.44 | 66.98 | 65.42 | 65.62 | 5504104 |
| 2017-03-08 | 66.00 | 67.48 | 65.83 | 66.87 | 7446438 |
| 2017-03-09 | 66.76 | 66.76 | 65.58 | 66.48 | 4720291 |
| 2017-03-10 | 66.68 | 67.37 | 66.25 | 66.57 | 4471559 |
| 2017-03-13 | 66.51 | 67.88 | 66.51 | 67.66 | 4970722 |
| 2017-03-14 | 67.32 | 67.70 | 66.83 | 67.44 | 2955367 |
| 2017-03-15 | 67.73 | 69.00 | 67.13 | 68.73 | 4751235 |
| 2017-03-16 | 68.93 | 69.20 | 68.47 | 68.55 | 3654241 |
| 2017-03-17 | 68.75 | 68.98 | 68.26 | 68.90 | 9529901 |
| 2017-03-20 | 68.74 | 69.12 | 68.18 | 68.53 | 3175135 |
| 2017-03-21 | 68.60 | 68.70 | 66.73 | 67.15 | 4068049 |
| 2017-03-22 | 67.16 | 67.87 | 66.80 | 67.57 | 3123491 |
| 2017-03-23 | 67.63 | 67.94 | 67.02 | 67.10 | 3298752 |
| 2017-03-24 | 66.84 | 67.04 | 65.70 | 65.78 | 4372045 |
| 2017-03-27 | 65.56 | 66.53 | 65.45 | 66.23 | 2799341 |
| 2017-03-28 | 66.52 | 66.64 | 65.65 | 66.29 | 3443381 |
| 2017-03-29 | 66.20 | 67.40 | 66.11 | 67.14 | 3326870 |
| 2017-03-30 | 67.28 | 67.31 | 66.20 | 66.23 | 7512752 |
| 2017-03-31 | 66.23 | 66.67 | 66.06 | 66.29 | 3622057 |
| 2017-04-03 | 66.59 | 66.59 | 65.66 | 66.23 | 3319449 |
| 2017-04-04 | 65.75 | 66.30 | 65.37 | 65.81 | 3101537 |
| 2017-04-05 | 66.12 | 66.70 | 65.00 | 65.09 | 3236739 |
| 2017-04-06 | 65.11 | 65.59 | 64.71 | 65.07 | 3378058 |
| 2017-04-07 | 65.07 | 66.10 | 65.00 | 65.57 | 3854615 |
| 2017-04-10 | 65.60 | 66.25 | 65.30 | 65.35 | 3409388 |
| 2017-04-11 | 65.27 | 65.66 | 64.78 | 65.63 | 3927450 |
| 2017-04-12 | 65.90 | 66.25 | 65.07 | 65.13 | 4156219 |
| 2017-04-13 | 65.17 | 65.63 | 64.58 | 64.68 | 3105204 |
| 2017-04-17 | 64.74 | 65.20 | 64.65 | 65.19 | 2909848 |
| 2017-04-18 | 64.93 | 65.10 | 63.58 | 64.15 | 4606085 |
| 2017-04-19 | 64.22 | 64.37 | 63.26 | 63.49 | 4988347 |
| 2017-04-20 | 63.68 | 64.71 | 63.56 | 64.10 | 2777836 |
| 2017-04-21 | 64.59 | 65.63 | 64.20 | 65.23 | 5113234 |
| 2017-04-24 | 65.70 | 67.21 | 65.70 | 66.82 | 7074976 |
| 2017-04-25 | 67.15 | 67.69 | 65.01 | 65.83 | 7379746 |
| 2017-04-26 | 65.41 | 65.75 | 64.81 | 64.90 | 6540483 |
| 2017-04-27 | 64.68 | 65.49 | 63.85 | 65.32 | 4222844 |
| 2017-04-28 | 65.62 | 65.64 | 64.41 | 64.61 | 4079246 |
| 2017-05-01 | 64.82 | 64.87 | 63.96 | 64.36 | 5432870 |
| 2017-05-02 | 64.79 | 64.83 | 64.16 | 64.49 | 4476255 |
| 2017-05-03 | 64.28 | 65.16 | 64.07 | 64.90 | 2993619 |
| 2017-05-04 | 64.53 | 64.94 | 63.96 | 64.37 | 3068340 |
| 2017-05-05 | 64.59 | 65.52 | 64.31 | 65.34 | 4668899 |
| 2017-05-08 | 65.38 | 66.27 | 65.32 | 66.11 | 3472896 |
| 2017-05-09 | 66.31 | 67.16 | 66.17 | 66.63 | 3836294 |
| 2017-05-10 | 66.75 | 67.03 | 65.91 | 66.68 | 3410253 |
| 2017-05-11 | 66.87 | 66.93 | 66.12 | 66.35 | 2847543 |
| 2017-05-12 | 66.28 | 66.76 | 66.16 | 66.42 | 3549592 |
| 2017-05-15 | 66.15 | 66.15 | 65.16 | 65.55 | 3294950 |
| 2017-05-16 | 65.12 | 65.35 | 63.96 | 64.54 | 6322456 |
| 2017-05-17 | 64.27 | 64.79 | 63.48 | 63.80 | 4529820 |
| 2017-05-18 | 63.49 | 64.07 | 63.03 | 63.54 | 3385934 |
| 2017-05-19 | 63.69 | 64.16 | 63.17 | 63.87 | 3396116 |
| 2017-05-22 | 64.26 | 64.29 | 63.56 | 63.84 | 2742453 |
| 2017-05-23 | 63.71 | 64.36 | 63.29 | 64.12 | 2945595 |
| 2017-05-24 | 64.17 | 64.61 | 63.51 | 63.81 | 3001282 |
| 2017-05-25 | 63.63 | 64.19 | 63.05 | 63.19 | 3786245 |
| 2017-05-26 | 63.19 | 63.50 | 62.13 | 62.45 | 3718744 |
| 2017-05-30 | 61.61 | 62.79 | 60.69 | 62.09 | 6566649 |
| 2017-05-31 | 61.83 | 62.17 | 60.91 | 61.47 | 4655909 |
| 2017-06-01 | 61.37 | 62.44 | 61.07 | 62.12 | 3541383 |
| 2017-06-02 | 62.43 | 62.72 | 62.00 | 62.10 | 2788894 |
| 2017-06-05 | 61.91 | 62.67 | 61.79 | 62.40 | 3897147 |
| 2017-06-06 | 62.14 | 62.56 | 61.86 | 62.29 | 2579818 |
| 2017-06-07 | 61.82 | 62.48 | 61.59 | 62.30 | 4378186 |
| 2017-06-08 | 62.17 | 64.15 | 62.17 | 63.18 | 5021336 |
| 2017-06-09 | 63.01 | 65.76 | 62.89 | 65.26 | 6201156 |
| 2017-06-12 | 65.55 | 66.83 | 65.55 | 65.92 | 6725913 |
| 2017-06-13 | 65.83 | 66.98 | 65.54 | 66.53 | 4336426 |
| 2017-06-14 | 66.42 | 66.53 | 64.12 | 64.75 | 6431033 |
| 2017-06-15 | 64.46 | 65.00 | 64.15 | 64.69 | 3974119 |
| 2017-06-16 | 65.00 | 66.04 | 64.64 | 65.80 | 6522493 |
| 2017-06-19 | 65.76 | 66.95 | 65.75 | 66.61 | 4078321 |
| 2017-06-20 | 65.95 | 66.37 | 65.15 | 65.65 | 3634080 |
| 2017-06-21 | 65.30 | 65.65 | 63.77 | 64.68 | 5566133 |
| 2017-06-22 | 65.66 | 65.66 | 64.77 | 64.82 | 3801388 |
| 2017-06-23 | 64.72 | 66.08 | 64.58 | 65.98 | 4915246 |
| 2017-06-26 | 66.18 | 66.48 | 65.76 | 66.04 | 3376758 |
| 2017-06-27 | 66.10 | 67.84 | 65.97 | 66.81 | 5447333 |
| 2017-06-28 | 67.14 | 68.14 | 66.97 | 67.47 | 3336411 |
| 2017-06-29 | 67.79 | 68.39 | 66.77 | 67.09 | 3282872 |
| 2017-06-30 | 67.55 | 67.77 | 66.87 | 67.46 | 2972006 |
| 2017-07-03 | 67.81 | 68.44 | 67.66 | 68.02 | 2159962 |
| 2017-07-05 | 68.00 | 68.25 | 66.96 | 67.07 | 3938059 |
| 2017-07-06 | 66.99 | 67.18 | 66.18 | 66.46 | 3332080 |
| 2017-07-07 | 66.44 | 68.42 | 66.25 | 68.18 | 5083561 |
| 2017-07-10 | 68.05 | 68.49 | 67.94 | 68.09 | 3718199 |
| 2017-07-11 | 68.03 | 68.45 | 67.73 | 67.93 | 2188193 |
| 2017-07-12 | 68.48 | 68.55 | 67.44 | 68.03 | 4206132 |
| 2017-07-13 | 67.87 | 68.38 | 67.04 | 67.78 | 2883729 |
| 2017-07-14 | 67.84 | 68.33 | 67.41 | 68.04 | 2194732 |
| 2017-07-17 | 67.82 | 68.00 | 67.32 | 67.43 | 2868806 |
| 2017-07-18 | 67.72 | 67.76 | 67.20 | 67.51 | 2816047 |
| 2017-07-19 | 67.60 | 68.69 | 67.54 | 68.03 | 3481850 |
| 2017-07-20 | 68.39 | 68.43 | 67.30 | 67.52 | 2914831 |
| 2017-07-21 | 67.52 | 67.87 | 67.01 | 67.78 | 2725709 |
| 2017-07-24 | 67.63 | 68.09 | 67.54 | 67.68 | 2318781 |
| 2017-07-25 | 67.98 | 68.72 | 67.95 | 68.44 | 3131122 |
| 2017-07-26 | 68.51 | 68.53 | 67.80 | 67.99 | 3356842 |
| 2017-07-27 | 68.00 | 68.83 | 66.61 | 67.59 | 4377800 |
| 2017-07-28 | 67.47 | 67.58 | 65.95 | 66.69 | 7105643 |
| 2017-07-31 | 67.08 | 69.44 | 66.88 | 68.97 | 7354847 |
| 2017-08-01 | 69.35 | 69.75 | 68.73 | 68.82 | 5330081 |
| 2017-08-02 | 68.61 | 69.17 | 68.30 | 68.50 | 3724920 |
| 2017-08-03 | 68.22 | 68.64 | 68.06 | 68.50 | 3342676 |
| 2017-08-04 | 68.50 | 68.93 | 68.30 | 68.53 | 3201836 |
| 2017-08-07 | 67.95 | 68.53 | 67.75 | 68.00 | 2671912 |
| 2017-08-08 | 67.67 | 67.94 | 67.35 | 67.79 | 3114863 |
| 2017-08-09 | 67.65 | 67.93 | 66.61 | 66.93 | 3498139 |
| 2017-08-10 | 66.80 | 66.99 | 65.75 | 66.20 | 3425052 |
| 2017-08-11 | 66.15 | 66.40 | 65.85 | 66.15 | 2330040 |
| 2017-08-14 | 66.47 | 67.01 | 66.39 | 66.79 | 3034319 |
| 2017-08-15 | 66.66 | 67.32 | 66.61 | 67.15 | 4079274 |
| 2017-08-16 | 67.26 | 67.50 | 65.86 | 65.99 | 2807522 |
| 2017-08-17 | 65.67 | 65.71 | 64.47 | 64.55 | 3358377 |
| 2017-08-18 | 64.45 | 65.46 | 64.22 | 64.75 | 3082623 |
| 2017-08-21 | 64.66 | 64.95 | 64.45 | 64.70 | 2463927 |
| 2017-08-22 | 64.90 | 65.72 | 64.50 | 65.58 | 2865842 |
| 2017-08-23 | 65.22 | 66.00 | 65.10 | 65.71 | 2808682 |
| 2017-08-24 | 65.70 | 68.00 | 65.70 | 67.44 | 5491952 |
| 2017-08-25 | 67.79 | 68.81 | 67.56 | 67.67 | 3915941 |
| 2017-08-28 | 68.90 | 69.79 | 68.24 | 68.42 | 6445791 |
| 2017-08-29 | 68.23 | 68.95 | 67.78 | 67.92 | 3557717 |
| 2017-08-30 | 68.52 | 68.87 | 68.08 | 68.41 | 3248108 |
| 2017-08-31 | 68.65 | 68.72 | 67.31 | 68.10 | 4434442 |
| 2017-09-01 | 68.11 | 69.51 | 67.82 | 69.20 | 3954362 |
| 2017-09-05 | 68.59 | 68.71 | 67.24 | 67.91 | 4581350 |
| 2017-09-06 | 68.23 | 68.77 | 67.71 | 68.11 | 4428807 |
| 2017-09-07 | 68.33 | 69.10 | 68.11 | 68.86 | 3675949 |
| 2017-09-08 | 68.86 | 70.28 | 68.73 | 69.54 | 3771329 |
| 2017-09-11 | 69.77 | 69.97 | 68.80 | 69.81 | 3287724 |
| 2017-09-12 | 70.00 | 70.66 | 69.82 | 70.21 | 2629179 |
| 2017-09-13 | 70.55 | 71.17 | 70.25 | 71.00 | 4122457 |
| 2017-09-14 | 70.90 | 71.06 | 69.53 | 69.94 | 4494020 |
| 2017-09-15 | 69.98 | 71.51 | 69.98 | 71.13 | 6859864 |
| 2017-09-18 | 71.23 | 72.44 | 71.14 | 72.20 | 3823804 |
| 2017-09-19 | 72.20 | 73.20 | 71.56 | 72.71 | 3870204 |
| 2017-09-20 | 73.03 | 73.38 | 72.51 | 73.18 | 3255614 |
| 2017-09-21 | 73.09 | 73.87 | 72.84 | 73.36 | 3106129 |
| 2017-09-22 | 73.25 | 74.36 | 73.15 | 74.29 | 3263922 |
| 2017-09-25 | 74.63 | 75.26 | 74.35 | 75.12 | 3461014 |
| 2017-09-26 | 75.02 | 75.75 | 74.81 | 74.96 | 3287925 |
| 2017-09-27 | 74.89 | 75.88 | 74.41 | 75.47 | 4515981 |
| 2017-09-28 | 75.81 | 76.92 | 75.55 | 76.74 | 6079426 |
| 2017-09-29 | 76.76 | 77.77 | 76.62 | 76.93 | 4442166 |
| 2017-10-02 | 76.73 | 77.40 | 76.41 | 77.05 | 3141303 |
| 2017-10-03 | 76.88 | 77.66 | 76.76 | 77.57 | 3194729 |
| 2017-10-04 | 77.39 | 77.82 | 76.94 | 77.69 | 2669910 |
| 2017-10-05 | 77.90 | 78.64 | 76.49 | 77.27 | 4923445 |
| 2017-10-06 | 76.37 | 77.23 | 76.27 | 77.23 | 4672372 |
| 2017-10-09 | 77.27 | 77.44 | 76.77 | 77.13 | 468109 |
| 2017-10-10 | 77.55 | 77.61 | 77.00 | 77.37 | 2659594 |
| 2017-10-11 | 77.53 | 77.92 | 77.09 | 77.92 | 2277477 |
| 2017-10-12 | 77.40 | 78.05 | 77.10 | 77.91 | 2532542 |
| 2017-10-13 | 78.15 | 78.31 | 77.67 | 78.08 | 2161725 |
| 2017-10-16 | 77.65 | 77.83 | 77.23 | 77.42 | 2405385 |
| 2017-10-17 | 77.59 | 77.86 | 77.27 | 77.62 | 2358413 |
| 2017-10-18 | 77.60 | 77.92 | 76.98 | 77.62 | 2399587 |
| 2017-10-19 | 77.21 | 77.89 | 76.63 | 77.63 | 2329909 |
| 2017-10-20 | 78.44 | 78.44 | 77.39 | 77.54 | 4149907 |
| 2017-10-23 | 77.85 | 77.90 | 77.37 | 77.40 | 4820087 |
| 2017-10-24 | 77.40 | 78.10 | 77.15 | 77.69 | 3241724 |
| 2017-10-25 | 77.70 | 77.87 | 76.95 | 77.68 | 4901207 |
| 2017-10-26 | 77.38 | 77.66 | 75.84 | 76.29 | 5371277 |
| 2017-10-27 | 76.13 | 77.82 | 75.95 | 77.75 | 6118616 |
| 2017-10-30 | 77.72 | 78.58 | 77.72 | 78.40 | 4427085 |
| 2017-10-31 | 78.30 | 79.14 | 77.78 | 78.89 | 3230961 |
| 2017-11-01 | 79.32 | 80.93 | 79.07 | 80.71 | 4097841 |
| 2017-11-02 | 80.74 | 82.19 | 80.74 | 81.59 | 4972901 |
| 2017-11-03 | 81.20 | 81.75 | 80.63 | 80.88 | 3390483 |
| 2017-11-06 | 80.90 | 81.79 | 80.27 | 81.45 | 3326225 |
| 2017-11-07 | 81.53 | 81.88 | 81.31 | 81.83 | 2603267 |
| 2017-11-08 | 81.61 | 81.69 | 80.63 | 81.67 | 2976068 |
| 2017-11-09 | 81.00 | 81.34 | 80.03 | 81.28 | 3569747 |
| 2017-11-10 | 80.96 | 81.45 | 80.71 | 81.37 | 2473887 |
| 2017-11-13 | 81.24 | 81.52 | 80.61 | 80.67 | 2568506 |
| 2017-11-14 | 80.55 | 81.59 | 80.49 | 81.37 | 3108694 |
| 2017-11-15 | 80.89 | 81.69 | 80.00 | 81.48 | 3121972 |
| 2017-11-16 | 81.31 | 82.61 | 81.21 | 82.12 | 4322565 |
| 2017-11-17 | 81.85 | 82.92 | 81.75 | 82.88 | 2897431 |
| 2017-11-20 | 82.26 | 82.26 | 81.48 | 82.09 | 3163574 |
| 2017-11-21 | 82.24 | 84.00 | 82.15 | 83.80 | 3528007 |
| 2017-11-22 | 83.91 | 83.91 | 82.31 | 82.35 | 3271714 |
| 2017-11-24 | 82.68 | 82.85 | 82.06 | 82.25 | 1623414 |
| 2017-11-27 | 82.22 | 82.35 | 81.59 | 82.12 | 3073467 |
| 2017-11-28 | 82.33 | 83.47 | 81.84 | 83.24 | 3015255 |
| 2017-11-29 | 83.19 | 83.65 | 82.50 | 83.34 | 2752868 |
| 2017-11-30 | 83.83 | 85.86 | 83.36 | 85.62 | 5521846 |
| 2017-12-01 | 85.37 | 85.78 | 82.52 | 84.17 | 4123184 |
| 2017-12-04 | 84.56 | 85.43 | 83.50 | 83.63 | 4049389 |
| 2017-12-05 | 83.91 | 86.42 | 83.91 | 85.78 | 4197347 |
| 2017-12-06 | 85.48 | 85.97 | 84.57 | 84.97 | 2975920 |
| 2017-12-07 | 84.79 | 85.68 | 84.65 | 87.60 | 2128948 |
| 2017-12-08 | 86.27 | 87.73 | 85.96 | 87.60 | 3533297 |
| 2017-12-11 | 87.38 | 88.12 | 86.87 | 87.20 | 2853831 |
| 2017-12-12 | 87.40 | 87.70 | 86.80 | 86.94 | 2515284 |
| 2017-12-13 | 86.77 | 88.10 | 86.60 | 87.45 | 3111953 |
| 2017-12-14 | 87.55 | 88.43 | 87.43 | 87.48 | 3635764 |
| 2017-12-15 | 87.65 | 88.40 | 87.50 | 88.19 | 6579312 |
| 2017-12-18 | 88.57 | 89.17 | 88.21 | 88.93 | 3432978 |
| 2017-12-19 | 88.94 | 89.21 | 88.01 | 88.07 | 2953483 |
| 2017-12-20 | 88.69 | 90.48 | 88.28 | 90.16 | 3506644 |
| 2017-12-21 | 89.93 | 91.12 | 89.84 | 90.72 | 3004208 |
| 2017-12-22 | 91.03 | 91.50 | 90.80 | 91.13 | 1837180 |
| 2017-12-26 | 91.25 | 92.05 | 91.24 | 91.86 | 1442920 |
| 2017-12-27 | 91.82 | 92.49 | 91.57 | 92.14 | 2388260 |
| 2017-12-28 | 92.39 | 92.58 | 91.75 | 92.30 | 1835741 |
| 2017-12-29 | 92.69 | 93.18 | 91.91 | 91.91 | 2343843 |
| 2018-01-02 | 92.19 | 93.14 | 91.71 | 92.80 | 3582862 |
| 2018-01-03 | 92.58 | 93.47 | 92.50 | 93.29 | 3057571 |
| 2018-01-04 | 93.41 | 93.62 | 92.64 | 93.59 | 2976998 |
| 2018-01-05 | 93.60 | 94.30 | 93.43 | 94.03 | 2973820 |
| 2018-01-08 | 94.13 | 94.37 | 93.40 | 94.22 | 2493352 |
| 2018-01-09 | 94.76 | 94.96 | 94.00 | 94.10 | 3884922 |
| 2018-01-10 | 93.81 | 94.65 | 93.56 | 94.15 | 2391786 |
| 2018-01-11 | 94.59 | 94.61 | 93.61 | 94.55 | 2679658 |
| 2018-01-12 | 94.91 | 97.00 | 94.71 | 96.75 | 2873350 |
| 2018-01-16 | 96.85 | 97.55 | 95.66 | 96.15 | 3052475 |
| 2018-01-17 | 96.46 | 98.11 | 96.29 | 97.56 | 2940671 |
| 2018-01-18 | 97.11 | 97.23 | 95.98 | 96.46 | 2489440 |
| 2018-01-19 | 96.77 | 97.29 | 96.25 | 97.26 | 2368832 |
| 2018-01-22 | 97.62 | 99.10 | 97.43 | 98.95 | 2441159 |
| 2018-01-23 | 99.31 | 99.31 | 98.06 | 98.69 | 2120302 |
| 2018-01-24 | 99.93 | 99.95 | 96.98 | 97.66 | 3274147 |
| 2018-01-25 | 98.19 | 98.19 | 96.88 | 97.18 | 2725312 |
| 2018-01-26 | 97.56 | 98.75 | 97.39 | 98.69 | 2122211 |
| 2018-01-29 | 98.63 | 98.63 | 96.19 | 96.39 | 2787105 |
| 2018-01-30 | 95.82 | 96.02 | 92.11 | 94.34 | 4338765 |
| 2018-01-31 | 94.55 | 96.43 | 94.46 | 95.97 | 5334042 |
| 2018-02-01 | 96.42 | 96.87 | 92.70 | 94.69 | 5032298 |
| 2018-02-02 | 94.19 | 95.85 | 92.74 | 93.19 | 4656726 |
| 2018-02-05 | 91.84 | 93.66 | 82.90 | 89.77 | 7072852 |
| 2018-02-06 | 87.78 | 91.12 | 86.75 | 90.46 | 6335047 |
| 2018-02-07 | 90.43 | 92.55 | 89.84 | 89.84 | 4344520 |
| 2018-02-08 | 89.63 | 90.37 | 86.75 | 86.77 | 3975852 |
| 2018-02-09 | 87.63 | 89.37 | 85.26 | 88.22 | 5463449 |
| 2018-02-12 | 88.25 | 89.69 | 88.13 | 88.84 | 4020910 |
| 2018-02-13 | 88.33 | 89.80 | 88.16 | 89.48 | 3638168 |
| 2018-02-14 | 88.86 | 93.04 | 88.78 | 92.63 | 4877254 |
| 2018-02-15 | 93.56 | 94.22 | 91.58 | 93.00 | 4057606 |
| 2018-02-16 | 93.01 | 94.41 | 92.41 | 93.27 | 2538806 |
| 2018-02-20 | 93.11 | 93.89 | 91.05 | 91.58 | 3083630 |
| 2018-02-21 | 91.50 | 92.75 | 90.81 | 90.83 | 2018076 |
| 2018-02-22 | 90.99 | 93.24 | 90.99 | 92.05 | 3047341 |
| 2018-02-23 | 92.68 | 92.90 | 91.66 | 92.46 | 2069238 |
| 2018-02-26 | 93.11 | 93.81 | 92.66 | 93.31 | 2563286 |
| 2018-02-27 | 93.36 | 95.25 | 92.73 | 92.77 | 2893040 |
| 2018-02-28 | 93.00 | 93.47 | 90.40 | 90.42 | 2746798 |
| 2018-03-01 | 90.53 | 92.42 | 89.79 | 90.82 | 3035876 |
| 2018-03-02 | 90.06 | 92.62 | 89.57 | 92.20 | 3485040 |
| 2018-03-05 | 91.51 | 92.35 | 90.08 | 91.56 | 4656722 |
| 2018-03-06 | 91.88 | 92.77 | 91.00 | 91.72 | 2852301 |
| 2018-03-07 | 90.75 | 92.85 | 90.70 | 92.04 | 2616836 |
| 2018-03-08 | 92.10 | 93.46 | 91.10 | 93.31 | 3650780 |
| 2018-03-09 | 93.93 | 95.40 | 93.85 | 94.32 | 3500425 |
| 2018-03-12 | 94.01 | 94.48 | 92.53 | 92.69 | 3231872 |
| 2018-03-13 | 93.02 | 94.95 | 92.80 | 93.49 | 4322437 |
| 2018-03-14 | 93.67 | 94.10 | 92.49 | 92.66 | 2747370 |
| 2018-03-15 | 93.10 | 93.39 | 90.52 | 92.33 | 2786119 |
| 2018-03-16 | 92.39 | 94.04 | 92.39 | 93.79 | 5308569 |
| 2018-03-19 | 93.22 | 93.44 | 92.17 | 92.94 | 2334742 |
| 2018-03-20 | 93.54 | 95.87 | 93.47 | 94.47 | 3354424 |
| 2018-03-21 | 94.71 | 96.41 | 94.49 | 95.45 | 3066199 |
| 2018-03-22 | 94.39 | 95.11 | 92.95 | 93.04 | 3264464 |
| 2018-03-23 | 93.79 | 94.51 | 91.11 | 91.22 | 3195415 |
| 2018-03-26 | 92.38 | 94.47 | 92.34 | 94.25 | 3111477 |
| 2018-03-27 | 94.29 | 94.66 | 91.11 | 92.27 | 3756653 |
| 2018-03-28 | 92.60 | 92.95 | 90.22 | 90.28 | 3864839 |
| 2018-03-29 | 91.22 | 92.89 | 91.12 | 92.77 | 4173881 |
| 2018-04-02 | 92.25 | 92.73 | 89.75 | 91.56 | 2788538 |
| 2018-04-03 | 92.20 | 92.76 | 91.34 | 92.70 | 2930597 |
| 2018-04-04 | 91.09 | 93.62 | 89.97 | 93.35 | 3659638 |
| 2018-04-05 | 93.83 | 96.22 | 93.71 | 95.86 | 3766292 |
| 2018-04-06 | 95.06 | 96.00 | 93.77 | 95.18 | 3432020 |
| 2018-04-09 | 95.82 | 97.20 | 95.56 | 96.01 | 3653831 |
| 2018-04-10 | 97.37 | 99.22 | 97.07 | 98.89 | 3505714 |
| 2018-04-11 | 98.98 | 100.91 | 98.34 | 100.31 | 3506946 |
| 2018-04-12 | 100.65 | 101.28 | 99.65 | 100.53 | 3245123 |
| 2018-04-13 | 101.35 | 102.23 | 100.46 | 101.83 | 2641150 |
| 2018-04-16 | 102.26 | 106.35 | 102.13 | 105.49 | 5876430 |
| 2018-04-17 | 105.63 | 106.94 | 104.09 | 106.69 | 3669149 |
| 2018-04-18 | 107.26 | 108.83 | 106.70 | 107.54 | 3904816 |
| 2018-04-19 | 107.54 | 108.59 | 106.33 | 108.20 | 3240458 |
| 2018-04-20 | 107.85 | 108.61 | 107.38 | 108.55 | 2795114 |
| 2018-04-23 | 108.75 | 109.27 | 107.48 | 109.26 | 2162817 |
| 2018-04-24 | 109.35 | 110.95 | 107.66 | 108.29 | 3279747 |
| 2018-04-25 | 107.78 | 109.21 | 106.27 | 108.68 | 3799790 |
| 2018-04-26 | 109.79 | 111.82 | 106.95 | 111.54 | 4912242 |
| 2018-04-27 | 111.61 | 112.30 | 109.32 | 109.78 | 2658727 |
| 2018-04-30 | 110.08 | 113.32 | 109.86 | 110.93 | 5667668 |
| 2018-05-01 | 110.26 | 111.06 | 108.77 | 110.72 | 3680774 |
| 2018-05-02 | 110.55 | 113.47 | 110.55 | 112.25 | 5677387 |
| 2018-05-03 | 111.77 | 113.89 | 110.96 | 113.37 | 3576427 |
| 2018-05-04 | 113.00 | 113.92 | 111.93 | 113.39 | 2922966 |
| 2018-05-07 | 114.16 | 115.48 | 113.34 | 113.67 | 3449932 |
| 2018-05-08 | 113.06 | 113.25 | 111.03 | 113.19 | 6102241 |
| 2018-05-09 | 113.95 | 115.84 | 113.52 | 114.82 | 4159784 |
| 2018-05-10 | 115.54 | 115.99 | 113.98 | 114.49 | 5038726 |
| 2018-05-11 | 114.66 | 115.14 | 114.15 | 114.63 | 2773365 |
| 2018-05-14 | 115.20 | 116.20 | 114.99 | 115.87 | 3935966 |
| 2018-05-15 | 115.89 | 116.43 | 114.82 | 115.10 | 3541287 |
| 2018-05-16 | 114.94 | 115.26 | 113.87 | 114.99 | 2691937 |
| 2018-05-17 | 116.46 | 121.04 | 116.33 | 119.71 | 5888468 |
| 2018-05-18 | 120.05 | 120.88 | 119.02 | 120.56 | 3906497 |
| 2018-05-21 | 121.53 | 122.38 | 120.23 | 122.06 | 2992626 |
| 2018-05-22 | 121.86 | 122.68 | 119.66 | 120.15 | 3253265 |
| 2018-05-23 | 119.27 | 121.74 | 118.53 | 121.05 | 3395780 |
| 2018-05-24 | 120.10 | 122.94 | 119.57 | 121.88 | 3158321 |
| 2018-05-25 | 120.40 | 120.46 | 117.65 | 118.73 | 3581608 |
| 2018-05-29 | 118.29 | 121.46 | 118.21 | 119.47 | 3025589 |
| 2018-05-30 | 120.70 | 123.03 | 120.06 | 122.21 | 2995951 |
| 2018-05-31 | 121.86 | 124.77 | 120.91 | 121.20 | 5480938 |
| 2018-06-01 | 122.08 | 124.74 | 121.46 | 123.78 | 2941882 |
| 2018-06-04 | 124.63 | 126.98 | 124.25 | 124.44 | 3792047 |
| 2018-06-05 | 124.18 | 124.43 | 122.74 | 123.33 | 3392478 |
| 2018-06-06 | 123.00 | 123.47 | 119.94 | 121.20 | 3554163 |
| 2018-06-07 | 121.74 | 122.62 | 120.80 | 121.49 | 2329429 |
| 2018-06-08 | 121.52 | 121.65 | 119.21 | 119.72 | 3743644 |
| 2018-06-11 | 119.81 | 121.07 | 118.48 | 120.57 | 3279200 |
| 2018-06-12 | 120.67 | 121.48 | 117.58 | 118.02 | 4422601 |
| 2018-06-13 | 117.94 | 118.66 | 115.60 | 117.88 | 5546216 |
| 2018-06-14 | 118.70 | 119.19 | 116.69 | 116.82 | 2431365 |
| 2018-06-15 | 115.95 | 117.11 | 115.01 | 115.18 | 5087159 |
| 2018-06-18 | 115.33 | 118.09 | 115.02 | 116.54 | 3064017 |
| 2018-06-19 | 115.33 | 117.03 | 115.03 | 116.62 | 2491228 |
| 2018-06-20 | 116.86 | 117.28 | 115.31 | 115.73 | 3093055 |
| 2018-06-21 | 115.06 | 115.06 | 111.04 | 111.22 | 4528652 |
| 2018-06-22 | 113.27 | 113.57 | 111.71 | 112.24 | 5120731 |
| 2018-06-25 | 111.67 | 111.79 | 108.58 | 109.26 | 4559498 |
| 2018-06-26 | 109.51 | 111.10 | 109.48 | 110.25 | 3422246 |
| 2018-06-27 | 111.21 | 111.93 | 109.33 | 109.52 | 3412437 |
| 2018-06-28 | 109.13 | 109.63 | 107.68 | 109.11 | 2668607 |
| 2018-06-29 | 111.36 | 112.80 | 110.76 | 110.83 | 3483647 |
| 2018-07-02 | 109.90 | 110.22 | 108.41 | 109.23 | 3748514 |
| 2018-07-03 | 110.36 | 110.53 | 107.80 | 108.17 | 2078110 |
| 2018-07-05 | 109.17 | 109.47 | 106.24 | 107.53 | 3400611 |
| 2018-07-06 | 106.78 | 108.68 | 105.95 | 107.83 | 2464121 |
| 2018-07-09 | 108.30 | 109.64 | 108.16 | 109.27 | 2726471 |
| 2018-07-10 | 109.77 | 110.71 | 108.53 | 108.62 | 2648251 |
| 2018-07-11 | 107.91 | 108.70 | 105.90 | 106.36 | 3512565 |
| 2018-07-12 | 107.10 | 107.60 | 105.54 | 106.79 | 2992229 |
| 2018-07-13 | 106.62 | 107.73 | 106.16 | 107.34 | 2504096 |
| 2018-07-16 | 107.28 | 108.15 | 106.14 | 106.30 | 2548369 |
| 2018-07-17 | 106.20 | 107.54 | 105.67 | 106.09 | 2590609 |
| 2018-07-18 | 105.54 | 107.44 | 103.75 | 106.65 | 3100460 |
| 2018-07-19 | 106.96 | 107.65 | 106.72 | 107.00 | 2564344 |
| 2018-07-20 | 106.68 | 107.34 | 105.82 | 106.21 | 2292569 |
| 2018-07-23 | 106.86 | 107.21 | 105.76 | 106.28 | 2542431 |
| 2018-07-24 | 106.55 | 107.48 | 106.40 | 107.27 | 3347512 |
| 2018-07-25 | 107.42 | 109.36 | 107.02 | 109.33 | 3423759 |
| 2018-07-26 | 109.71 | 117.34 | 109.28 | 116.83 | 5408060 |
| 2018-07-27 | 116.45 | 117.70 | 115.34 | 116.35 | 3454150 |
| 2018-07-30 | 117.22 | 118.16 | 116.17 | 117.26 | 2930502 |
| 2018-07-31 | 117.46 | 118.74 | 117.46 | 118.35 | 4034564 |
| 2018-08-01 | 116.61 | 118.19 | 115.52 | 116.78 | 3411556 |
| 2018-08-02 | 115.68 | 115.95 | 114.04 | 115.33 | 2588088 |
| 2018-08-03 | 115.44 | 116.33 | 113.53 | 115.38 | 2582954 |
| 2018-08-06 | 114.50 | 115.17 | 113.82 | 114.89 | 2401082 |
| 2018-08-07 | 115.30 | 117.78 | 115.10 | 116.71 | 2606684 |
| 2018-08-08 | 115.64 | 116.22 | 115.09 | 115.90 | 2009579 |
| 2018-08-09 | 115.92 | 116.30 | 114.77 | 115.14 | 2175564 |
| 2018-08-10 | 114.61 | 115.51 | 114.45 | 115.37 | 2059267 |
| 2018-08-13 | 116.14 | 116.90 | 114.68 | 114.79 | 1875590 |
| 2018-08-14 | 115.43 | 116.01 | 114.65 | 115.05 | 1440239 |
| 2018-08-15 | 114.75 | 114.75 | 111.16 | 111.52 | 3452450 |
| 2018-08-16 | 111.80 | 112.38 | 111.20 | 111.32 | 1875801 |
| 2018-08-17 | 111.95 | 112.15 | 110.61 | 111.00 | 1791078 |
| 2018-08-20 | 111.34 | 114.05 | 111.04 | 113.40 | 2072226 |
| 2018-08-21 | 113.90 | 115.38 | 113.81 | 114.14 | 2021915 |
| 2018-08-22 | 114.38 | 116.37 | 114.28 | 115.68 | 1670916 |
| 2018-08-23 | 115.46 | 118.21 | 115.15 | 118.06 | 3151093 |
| 2018-08-24 | 118.45 | 121.60 | 118.41 | 120.55 | 3448431 |
| 2018-08-27 | 121.08 | 121.97 | 120.75 | 121.21 | 2038203 |
| 2018-08-28 | 121.40 | 122.42 | 119.82 | 120.39 | 2062632 |
| 2018-08-29 | 120.39 | 121.72 | 119.53 | 120.61 | 2525931 |
| 2018-08-30 | 121.00 | 121.38 | 118.28 | 119.05 | 2648123 |
| 2018-08-31 | 118.52 | 118.63 | 116.48 | 117.88 | 3722495 |
| 2018-09-04 | 118.36 | 121.22 | 118.32 | 120.24 | 3372066 |
| 2018-09-05 | 119.24 | 119.39 | 116.91 | 116.91 | 4506406 |
| 2018-09-06 | 117.34 | 118.88 | 115.30 | 116.07 | 3406630 |
| 2018-09-07 | 114.84 | 115.89 | 113.39 | 115.08 | 2498189 |
| 2018-09-10 | 115.65 | 116.55 | 114.99 | 115.25 | 2451788 |
| 2018-09-11 | 114.93 | 116.31 | 114.24 | 115.10 | 2708109 |
| 2018-09-12 | 116.07 | 117.43 | 115.88 | 116.31 | 3195230 |
| 2018-09-13 | 116.54 | 117.48 | 115.80 | 116.83 | 2081510 |
| 2018-09-14 | 116.88 | 117.81 | 116.70 | 117.13 | 1724466 |
| 2018-09-17 | 117.05 | 117.38 | 115.21 | 115.46 | 1876035 |
| 2018-09-18 | 115.77 | 116.60 | 115.31 | 115.33 | 2028291 |
| 2018-09-19 | 115.18 | 115.18 | 108.65 | 109.70 | 5033521 |
| 2018-09-20 | 110.06 | 111.63 | 108.10 | 110.48 | 3135595 |
| 2018-09-21 | 110.81 | 112.97 | 110.13 | 112.24 | 4044503 |
| 2018-09-24 | 113.19 | 116.16 | 113.09 | 114.96 | 3069891 |
| 2018-09-25 | 115.60 | 117.70 | 114.95 | 116.76 | 3219309 |
| 2018-09-26 | 116.25 | 117.64 | 114.63 | 116.52 | 2492562 |
| 2018-09-27 | 117.22 | 118.53 | 114.94 | 115.29 | 2281966 |
| 2018-09-28 | 114.59 | 115.78 | 113.41 | 113.75 | 2787371 |
| 2018-10-01 | 114.59 | 115.85 | 113.60 | 113.88 | 2404606 |
| 2018-10-02 | 114.27 | 115.61 | 112.55 | 115.52 | 3240573 |
| 2018-10-03 | 116.47 | 120.72 | 116.47 | 119.99 | 3683803 |
| 2018-10-04 | 119.57 | 119.93 | 116.62 | 117.22 | 2213981 |
| 2018-10-05 | 118.20 | 118.46 | 115.81 | 117.11 | 1834069 |
| 2018-10-08 | 116.57 | 117.05 | 115.15 | 116.18 | 2722556 |
| 2018-10-09 | 116.18 | 117.51 | 115.35 | 115.66 | 2400462 |
| 2018-10-10 | 116.14 | 116.15 | 110.75 | 110.84 | 3083005 |
| 2018-10-11 | 109.97 | 111.38 | 106.32 | 106.89 | 3478740 |
| 2018-10-12 | 107.80 | 108.68 | 106.54 | 108.25 | 3502545 |
| 2018-10-15 | 108.24 | 108.40 | 103.68 | 103.79 | 3741658 |
| 2018-10-16 | 104.53 | 106.19 | 103.98 | 105.91 | 2209421 |
| 2018-10-17 | 105.90 | 106.10 | 103.28 | 103.74 | 3378808 |
| 2018-10-18 | 102.71 | 104.85 | 101.32 | 103.39 | 4018856 |
| 2018-10-19 | 98.17 | 100.29 | 92.50 | 92.76 | 11818138 |
| 2018-10-22 | 92.54 | 93.58 | 91.10 | 92.85 | 4662983 |
| 2018-10-23 | 90.82 | 92.15 | 87.93 | 91.66 | 6303689 |
| 2018-10-24 | 91.55 | 92.15 | 86.33 | 86.69 | 6376928 |
| 2018-10-25 | 89.03 | 89.82 | 85.95 | 87.38 | 5189849 |
| 2018-10-26 | 86.03 | 87.23 | 82.64 | 85.79 | 6921383 |
| 2018-10-29 | 86.39 | 89.42 | 86.16 | 87.38 | 5884311 |
| 2018-10-30 | 87.76 | 90.43 | 87.67 | 90.10 | 5477024 |
| 2018-10-31 | 91.21 | 93.82 | 91.02 | 91.09 | 5501717 |
| 2018-11-01 | 92.07 | 93.34 | 90.31 | 92.51 | 4340940 |
| 2018-11-02 | 93.20 | 94.72 | 90.92 | 91.83 | 3424296 |
| 2018-11-05 | 92.89 | 93.38 | 89.87 | 91.15 | 3339203 |
| 2018-11-06 | 91.16 | 91.81 | 89.92 | 91.28 | 2609458 |
| 2018-11-07 | 92.04 | 92.73 | 90.06 | 92.59 | 3672963 |
| 2018-11-08 | 92.36 | 92.77 | 88.06 | 88.70 | 5813292 |
| 2018-11-09 | 87.75 | 88.27 | 86.48 | 87.58 | 4760465 |
| 2018-11-12 | 87.86 | 88.23 | 85.76 | 85.97 | 3901254 |
| 2018-11-13 | 85.52 | 86.03 | 83.14 | 83.57 | 4393121 |
| 2018-11-14 | 84.35 | 85.01 | 81.25 | 82.34 | 5663147 |
| 2018-11-15 | 81.59 | 83.49 | 80.88 | 83.27 | 4288108 |
| 2018-11-16 | 83.39 | 84.49 | 83.03 | 83.15 | 3448084 |
| 2018-11-19 | 82.67 | 82.86 | 79.53 | 80.69 | 4040824 |
| 2018-11-20 | 79.38 | 80.70 | 78.00 | 78.61 | 5786906 |
| 2018-11-21 | 78.94 | 80.64 | 78.49 | 79.20 | 4244148 |
| 2018-11-23 | 78.09 | 78.29 | 77.00 | 77.03 | 2105204 |
| 2018-11-26 | 77.94 | 79.77 | 77.94 | 78.78 | 4315514 |
| 2018-11-27 | 78.43 | 78.99 | 77.03 | 77.43 | 4435406 |
| 2018-11-28 | 77.84 | 79.55 | 76.25 | 79.42 | 3914037 |
| 2018-11-29 | 79.21 | 80.74 | 78.34 | 79.47 | 3701941 |
| 2018-11-30 | 78.97 | 80.45 | 78.39 | 79.90 | 5685690 |
| 2018-12-03 | 82.26 | 83.78 | 79.53 | 81.30 | 6462782 |
| 2018-12-04 | 81.75 | 82.71 | 79.25 | 79.51 | 6217834 |
| 2018-12-06 | 78.01 | 78.98 | 76.83 | 78.84 | 4711080 |
| 2018-12-07 | 79.90 | 80.46 | 75.55 | 75.99 | 4669786 |
| 2018-12-10 | 75.02 | 75.28 | 71.48 | 73.38 | 7407620 |
| 2018-12-11 | 73.75 | 75.32 | 72.56 | 73.27 | 4749377 |
| 2018-12-12 | 74.44 | 74.88 | 73.33 | 73.64 | 4088986 |
| 2018-12-13 | 73.93 | 74.57 | 73.02 | 73.46 | 4508656 |
| 2018-12-14 | 73.40 | 75.34 | 72.98 | 73.30 | 5021533 |
| 2018-12-17 | 72.92 | 74.15 | 71.25 | 72.58 | 4508478 |
| 2018-12-18 | 72.55 | 73.35 | 70.67 | 71.06 | 4295822 |
| 2018-12-19 | 71.66 | 73.99 | 70.24 | 70.98 | 4913136 |
| 2018-12-20 | 70.09 | 72.51 | 70.01 | 70.61 | 6304462 |
| 2018-12-21 | 70.27 | 72.49 | 70.16 | 71.64 | 7720434 |
| 2018-12-24 | 71.25 | 71.44 | 68.91 | 68.94 | 3265070 |
| 2018-12-26 | 69.29 | 73.49 | 68.81 | 73.31 | 5828303 |
| 2018-12-27 | 72.04 | 74.63 | 71.73 | 74.63 | 4872771 |
| 2018-12-28 | 74.86 | 75.40 | 72.55 | 73.48 | 4265717 |
| 2018-12-31 | 73.81 | 75.22 | 73.71 | 74.97 | 3817764 |
| 2019-01-02 | 73.82 | 76.15 | 73.17 | 75.56 | 4271897 |
| 2019-01-03 | 75.94 | 76.16 | 72.95 | 74.20 | 3300844 |
| 2019-01-04 | 75.43 | 77.27 | 74.60 | 77.01 | 4364472 |
| 2019-01-07 | 77.00 | 78.34 | 76.01 | 77.09 | 3833621 |
| 2019-01-08 | 77.91 | 78.33 | 76.55 | 77.36 | 3087672 |
| 2019-01-09 | 77.74 | 78.39 | 75.80 | 77.29 | 4280194 |
| 2019-01-10 | 77.47 | 78.07 | 76.32 | 77.42 | 3818692 |
| 2019-01-11 | 77.02 | 79.06 | 76.90 | 78.47 | 3607345 |
| 2019-01-14 | 77.75 | 79.20 | 77.25 | 78.95 | 4496294 |
| 2019-01-15 | 79.34 | 79.42 | 77.89 | 78.77 | 3341386 |
| 2019-01-16 | 78.54 | 79.34 | 78.10 | 79.00 | 3957455 |
| 2019-01-17 | 78.46 | 80.79 | 78.37 | 80.49 | 4055995 |
| 2019-01-18 | 82.97 | 83.00 | 80.47 | 82.59 | 5110692 |
| 2019-01-22 | 82.23 | 83.32 | 80.95 | 82.01 | 7602981 |
| 2019-01-23 | 81.94 | 82.46 | 79.44 | 79.78 | 4507521 |
| 2019-01-24 | 79.34 | 80.13 | 78.20 | 78.95 | 5093676 |
| 2019-01-25 | 80.13 | 82.90 | 79.70 | 82.19 | 6463830 |
| 2019-01-28 | 81.13 | 81.62 | 80.23 | 81.03 | 3662006 |
| 2019-01-29 | 80.77 | 81.51 | 80.01 | 81.14 | 3949564 |
| 2019-01-30 | 81.72 | 83.61 | 81.24 | 83.28 | 4688866 |
| 2019-01-31 | 87.99 | 88.36 | 84.30 | 87.82 | 8796722 |
| 2019-02-01 | 88.00 | 88.21 | 84.60 | 85.26 | 5136199 |
| 2019-02-04 | 85.00 | 85.55 | 83.81 | 84.79 | 4448533 |
| 2019-02-05 | 84.73 | 86.11 | 84.40 | 85.96 | 3918446 |
| 2019-02-06 | 85.75 | 86.61 | 85.11 | 85.92 | 2783865 |
| 2019-02-07 | 85.74 | 86.62 | 83.56 | 83.91 | 3114710 |
| 2019-02-08 | 83.53 | 84.42 | 82.13 | 84.14 | 4126577 |
| 2019-02-11 | 84.03 | 84.63 | 83.26 | 82.44 | 3446552 |
| 2019-02-12 | 83.37 | 83.44 | 82.14 | 82.33 | 3083356 |
| 2019-02-13 | 82.51 | 83.73 | 82.50 | 83.46 | 2724960 |
| 2019-02-14 | 83.25 | 83.96 | 82.45 | 83.61 | 2810599 |
| 2019-02-15 | 84.39 | 85.13 | 84.06 | 84.40 | 3929766 |
| 2019-02-19 | 84.10 | 84.98 | 83.81 | 84.79 | 2031360 |
| 2019-02-20 | 84.75 | 86.18 | 84.60 | 85.43 | 3951494 |
| 2019-02-21 | 85.45 | 86.36 | 84.36 | 84.48 | 3207947 |
| 2019-02-22 | 85.14 | 86.08 | 84.55 | 85.32 | 3158088 |
| 2019-02-25 | 85.10 | 85.66 | 84.86 | 84.98 | 2033732 |
| 2019-02-26 | 85.00 | 85.75 | 84.38 | 84.41 | 2146339 |
| 2019-02-27 | 84.50 | 84.61 | 82.91 | 83.09 | 3009729 |
| 2019-02-28 | 83.09 | 83.30 | 81.53 | 81.56 | 3608506 |
| 2019-03-01 | 82.12 | 82.97 | 81.95 | 82.89 | 3103117 |
| 2019-03-04 | 83.66 | 83.67 | 80.91 | 82.53 | 3688817 |
| 2019-03-05 | 82.50 | 82.50 | 80.52 | 81.15 | 3934760 |
| 2019-03-06 | 81.11 | 82.01 | 80.75 | 81.35 | 3444355 |
| 2019-03-07 | 81.43 | 81.69 | 80.35 | 80.59 | 3145850 |
| 2019-03-08 | 79.75 | 79.97 | 78.55 | 79.75 | 4089085 |
| 2019-03-11 | 80.44 | 83.56 | 80.17 | 83.48 | 4375513 |
| 2019-03-12 | 83.38 | 85.08 | 82.76 | 83.85 | 5009869 |
| 2019-03-13 | 84.11 | 84.57 | 83.47 | 84.22 | 4275798 |
| 2019-03-14 | 84.11 | 84.96 | 83.82 | 84.94 | 3545992 |
| 2019-03-15 | 84.88 | 86.23 | 84.65 | 85.08 | 5656967 |
| 2019-03-18 | 85.35 | 86.85 | 85.30 | 86.75 | 3471804 |
| 2019-03-19 | 87.27 | 87.95 | 86.21 | 86.43 | 2946130 |
| 2019-03-20 | 86.04 | 87.03 | 85.33 | 86.44 | 3921774 |
| 2019-03-21 | 86.49 | 87.64 | 86.22 | 86.38 | 2335863 |
| 2019-03-22 | 85.59 | 86.14 | 83.47 | 84.63 | 2877691 |
| 2019-03-25 | 84.50 | 85.59 | 84.06 | 85.48 | 2602687 |
| 2019-03-26 | 85.95 | 87.35 | 85.88 | 87.00 | 3233484 |
| 2019-03-27 | 86.45 | 87.56 | 85.61 | 86.02 | 3460333 |
| 2019-03-28 | 85.56 | 86.05 | 84.22 | 84.83 | 2812793 |
| 2019-03-29 | 85.60 | 85.74 | 83.89 | 84.83 | 3208350 |
| 2019-04-01 | 85.87 | 86.84 | 85.43 | 86.43 | 2919142 |
| 2019-04-02 | 86.24 | 86.24 | 84.42 | 84.45 | 2924724 |
| 2019-04-03 | 85.11 | 86.02 | 83.85 | 84.26 | 2983221 |
| 2019-04-04 | 84.26 | 84.63 | 83.04 | 84.35 | 3267682 |
| 2019-04-05 | 84.46 | 86.73 | 84.24 | 86.69 | 2966668 |
| 2019-04-08 | 86.89 | 87.34 | 86.03 | 86.20 | 2141273 |
| 2019-04-09 | 86.03 | 86.03 | 84.77 | 85.11 | 2419392 |
| 2019-04-10 | 85.81 | 88.93 | 85.58 | 88.43 | 5232378 |
| 2019-04-11 | 88.48 | 90.44 | 88.13 | 89.04 | 3682212 |
| 2019-04-12 | 89.78 | 90.13 | 87.89 | 88.41 | 4003178 |
| 2019-04-15 | 88.40 | 88.41 | 86.62 | 87.65 | 2824572 |
| 2019-04-16 | 87.70 | 88.58 | 86.96 | 88.32 | 2507365 |
| 2019-04-17 | 88.91 | 90.07 | 88.69 | 89.42 | 3209283 |
| 2019-04-18 | 89.44 | 89.71 | 87.81 | 88.04 | 2670278 |
| 2019-04-22 | 88.58 | 91.36 | 88.51 | 91.15 | 3062987 |
| 2019-04-23 | 91.43 | 91.52 | 89.72 | 90.28 | 4232530 |
| 2019-04-24 | 90.43 | 90.43 | 87.61 | 87.73 | 5046412 |
| 2019-04-25 | 87.75 | 92.70 | 87.65 | 90.83 | 6311997 |
| 2019-04-26 | 90.28 | 90.64 | 89.01 | 90.08 | 3008054 |
| 2019-04-29 | 90.20 | 90.42 | 89.12 | 89.60 | 2661834 |
| 2019-04-30 | 89.76 | 91.38 | 89.74 | 90.66 | 3049000 |
| 2019-05-01 | 90.97 | 91.83 | 89.73 | 89.77 | 3881348 |
| 2019-05-02 | 89.75 | 90.75 | 87.64 | 88.25 | 5084728 |
| 2019-05-03 | 89.15 | 89.66 | 88.25 | 88.44 | 2994449 |
| 2019-05-06 | 87.45 | 87.45 | 85.66 | 86.39 | 4741718 |
| 2019-05-07 | 85.51 | 85.51 | 82.65 | 84.36 | 6014934 |
| 2019-05-08 | 83.63 | 84.91 | 82.09 | 82.40 | 4850833 |
| 2019-05-09 | 81.76 | 82.30 | 78.79 | 81.74 | 6662001 |
| 2019-05-10 | 81.91 | 84.09 | 81.33 | 83.73 | 4484078 |
| 2019-05-13 | 82.55 | 83.61 | 80.73 | 80.51 | 3943434 |
| 2019-05-14 | 81.31 | 83.34 | 81.31 | 82.96 | 3389268 |
| 2019-05-15 | 82.54 | 83.48 | 81.64 | 83.37 | 2589581 |
| 2019-05-16 | 83.81 | 85.60 | 83.76 | 85.47 | 3282885 |
| 2019-05-17 | 84.38 | 85.31 | 83.68 | 83.71 | 2553723 |
| 2019-05-20 | 83.22 | 83.62 | 81.90 | 82.08 | 2774091 |
| 2019-05-21 | 82.53 | 82.99 | 82.19 | 82.47 | 3115946 |
| 2019-05-22 | 82.17 | 82.47 | 79.94 | 80.35 | 2942229 |
| 2019-05-23 | 78.89 | 78.89 | 75.17 | 75.41 | 6238043 |
| 2019-05-24 | 75.93 | 76.94 | 75.36 | 76.22 | 3385652 |
| 2019-05-28 | 76.65 | 77.16 | 75.04 | 75.09 | 3709018 |
| 2019-05-29 | 74.02 | 75.40 | 73.64 | 74.86 | 3054139 |
| 2019-05-30 | 74.56 | 74.73 | 72.00 | 72.87 | 5119631 |
| 2019-05-31 | 71.02 | 71.48 | 69.44 | 70.40 | 5671011 |
| 2019-06-03 | 70.71 | 72.66 | 70.66 | 72.00 | 3760700 |
| 2019-06-04 | 72.50 | 73.96 | 72.25 | 73.85 | 3135169 |
| 2019-06-05 | 74.39 | 74.45 | 72.17 | 73.14 | 3245445 |
| 2019-06-06 | 74.05 | 74.86 | 72.80 | 74.47 | 3767932 |
| 2019-06-07 | 74.45 | 75.20 | 74.07 | 74.73 | 2847311 |
| 2019-06-10 | 75.58 | 77.40 | 75.56 | 75.86 | 3136428 |
| 2019-06-11 | 76.62 | 77.33 | 76.32 | 76.36 | 2483727 |
| 2019-06-12 | 76.18 | 76.84 | 75.27 | 76.50 | 2569218 |
| 2019-06-13 | 77.48 | 78.07 | 76.48 | 77.26 | 2820044 |
| 2019-06-14 | 76.93 | 77.22 | 75.97 | 76.76 | 2084175 |
| 2019-06-17 | 76.47 | 77.75 | 76.33 | 76.93 | 2470138 |
| 2019-06-18 | 77.60 | 78.87 | 77.45 | 77.80 | 2759623 |
| 2019-06-19 | 77.91 | 79.10 | 77.47 | 78.16 | 2316416 |
| 2019-06-20 | 79.43 | 80.65 | 79.31 | 79.75 | 3011751 |
| 2019-06-21 | 80.47 | 81.94 | 80.17 | 81.91 | 6568620 |
| 2019-06-24 | 81.59 | 82.12 | 80.51 | 80.76 | 2558124 |
| 2019-06-25 | 80.50 | 81.97 | 80.19 | 81.63 | 3278668 |
| 2019-06-26 | 82.13 | 85.72 | 82.10 | 84.93 | 5154184 |
| 2019-06-27 | 85.00 | 85.00 | 83.58 | 83.93 | 2408516 |
| 2019-06-28 | 84.06 | 85.77 | 84.00 | 85.61 | 3248184 |
| 2019-07-01 | 86.84 | 87.24 | 83.79 | 84.25 | 4565030 |
| 2019-07-02 | 83.75 | 83.75 | 79.74 | 80.70 | 7183249 |
| 2019-07-03 | 80.83 | 82.48 | 80.62 | 81.98 | 2307371 |
| 2019-07-05 | 81.76 | 82.10 | 81.25 | 81.84 | 1653406 |
| 2019-07-08 | 81.72 | 81.98 | 80.75 | 81.36 | 2320503 |
| 2019-07-09 | 80.99 | 82.73 | 80.88 | 82.24 | 2654642 |
| 2019-07-10 | 83.20 | 83.66 | 82.16 | 83.40 | 2976838 |
| 2019-07-11 | 83.94 | 84.93 | 83.57 | 84.43 | 2782358 |
| 2019-07-12 | 84.55 | 85.25 | 84.07 | 84.75 | 1769638 |
| 2019-07-15 | 84.54 | 84.83 | 83.05 | 84.32 | 2513621 |
| 2019-07-16 | 84.25 | 84.92 | 83.62 | 84.21 | 1772925 |
| 2019-07-17 | 84.08 | 84.45 | 82.34 | 83.24 | 2955343 |
| 2019-07-18 | 82.61 | 83.45 | 81.98 | 83.35 | 2060057 |
| 2019-07-19 | 83.49 | 84.22 | 83.28 | 83.65 | 1903105 |
| 2019-07-22 | 84.31 | 84.94 | 83.35 | 84.35 | 2348625 |
| 2019-07-23 | 84.43 | 85.30 | 84.10 | 84.77 | 2902178 |
| 2019-07-24 | 84.56 | 86.59 | 84.10 | 86.17 | 4002460 |
| 2019-07-25 | 86.18 | 86.45 | 82.16 | 83.45 | 5248713 |
| 2019-07-26 | 83.21 | 85.00 | 83.08 | 84.31 | 2712556 |
| 2019-07-29 | 84.07 | 84.81 | 83.25 | 84.03 | 2013577 |
| 2019-07-30 | 83.50 | 84.80 | 82.90 | 84.79 | 2589774 |
| 2019-07-31 | 84.72 | 86.50 | 84.45 | 85.25 | 3217858 |
| 2019-08-01 | 85.21 | 86.53 | 83.66 | 84.34 | 4233921 |
| 2019-08-02 | 83.50 | 83.91 | 81.01 | 82.07 | 3289893 |
| 2019-08-05 | 79.64 | 79.65 | 75.08 | 75.78 | 5976265 |
| 2019-08-06 | 76.77 | 77.55 | 75.84 | 76.84 | 3328294 |
| 2019-08-07 | 75.61 | 76.13 | 74.21 | 75.81 | 4100467 |
| 2019-08-08 | 76.23 | 78.83 | 76.13 | 78.76 | 3474489 |
| 2019-08-09 | 78.53 | 79.57 | 78.24 | 78.85 | 3789660 |
| 2019-08-12 | 78.02 | 78.91 | 76.65 | 77.15 | 2993054 |
| 2019-08-13 | 77.31 | 79.26 | 76.34 | 78.74 | 3127083 |
| 2019-08-14 | 77.05 | 77.97 | 75.97 | 76.00 | 3912389 |
| 2019-08-15 | 76.24 | 77.05 | 75.52 | 76.72 | 3082172 |
| 2019-08-16 | 77.54 | 78.42 | 77.19 | 78.12 | 2697472 |
| 2019-08-19 | 79.20 | 80.44 | 79.08 | 79.70 | 2835404 |
| 2019-08-20 | 79.46 | 79.63 | 77.94 | 78.01 | 2572631 |
| 2019-08-21 | 79.27 | 79.27 | 77.73 | 78.40 | 2409376 |
| 2019-08-22 | 78.52 | 79.03 | 77.36 | 77.42 | 2307637 |
| 2019-08-23 | 76.79 | 77.69 | 73.78 | 74.18 | 3508173 |
| 2019-08-26 | 74.72 | 75.30 | 73.52 | 73.71 | 2912873 |
| 2019-08-27 | 74.10 | 74.43 | 71.39 | 71.71 | 3700509 |
| 2019-08-28 | 71.60 | 73.58 | 71.00 | 72.76 | 2125814 |
| 2019-08-29 | 73.06 | 75.39 | 73.00 | 75.24 | 2660016 |
| 2019-08-30 | 75.55 | 76.58 | 75.11 | 75.28 | 2467594 |
| 2019-09-03 | 73.90 | 74.83 | 73.24 | 74.57 | 2388931 |
| 2019-09-04 | 75.46 | 75.49 | 74.09 | 74.78 | 2579139 |
| 2019-09-05 | 75.55 | 77.25 | 75.12 | 76.79 | 4630483 |
| 2019-09-06 | 77.17 | 78.69 | 76.48 | 78.13 | 3036839 |
| 2019-09-09 | 78.70 | 80.19 | 78.42 | 79.38 | 2757037 |
| 2019-09-10 | 79.48 | 81.91 | 79.43 | 81.68 | 3634848 |
| 2019-09-11 | 82.11 | 83.25 | 81.12 | 82.67 | 3421704 |
| 2019-09-12 | 81.67 | 84.49 | 81.12 | 83.70 | 3847987 |
| 2019-09-13 | 84.35 | 85.71 | 83.92 | 85.53 | 4410315 |
| 2019-09-16 | 82.01 | 82.58 | 79.28 | 82.39 | 9945793 |
| 2019-09-17 | 81.92 | 85.00 | 81.51 | 84.31 | 4599295 |
| 2019-09-18 | 84.32 | 84.44 | 82.63 | 83.60 | 2477368 |
| 2019-09-19 | 84.32 | 84.70 | 83.33 | 83.55 | 2514980 |
| 2019-09-20 | 83.61 | 84.14 | 82.75 | 82.85 | 3827588 |
| 2019-09-23 | 82.37 | 84.55 | 82.37 | 84.14 | 2064209 |
| 2019-09-24 | 83.98 | 84.06 | 82.27 | 83.10 | 2870143 |
| 2019-09-25 | 83.43 | 84.11 | 82.61 | 83.66 | 2551422 |
| 2019-09-26 | 83.25 | 83.52 | 81.66 | 83.12 | 2899267 |
| 2019-09-27 | 83.80 | 85.06 | 83.50 | 84.44 | 2861448 |
| 2019-09-30 | 84.67 | 86.00 | 84.35 | 85.24 | 2926232 |
| 2019-10-01 | 85.64 | 85.98 | 84.45 | 85.22 | 3198883 |
| 2019-10-02 | 84.40 | 84.40 | 82.27 | 82.80 | 3352333 |
| 2019-10-03 | 82.29 | 83.57 | 81.30 | 83.54 | 2473974 |
| 2019-10-04 | 83.92 | 84.71 | 83.45 | 84.52 | 2102784 |
| 2019-10-07 | 84.73 | 84.73 | 83.42 | 83.42 | 2015878 |
| 2019-10-08 | 82.72 | 84.34 | 82.26 | 83.32 | 2904825 |
| 2019-10-09 | 84.50 | 86.13 | 83.92 | 85.07 | 2798453 |
| 2019-10-10 | 85.10 | 86.16 | 84.88 | 85.80 | 2602222 |
| 2019-10-11 | 87.18 | 88.83 | 86.84 | 88.00 | 3127584 |
| 2019-10-14 | 87.54 | 89.00 | 87.25 | 88.53 | 1382447 |
| 2019-10-15 | 88.27 | 90.36 | 87.83 | 89.45 | 2203631 |
| 2019-10-16 | 89.08 | 90.28 | 88.67 | 89.09 | 2282004 |
| 2019-10-17 | 89.62 | 90.78 | 89.45 | 90.10 | 2549165 |
| 2019-10-18 | 89.90 | 91.66 | 89.62 | 91.06 | 3796365 |
| 2019-10-21 | 92.02 | 93.50 | 91.59 | 93.21 | 3268593 |
| 2019-10-22 | 93.54 | 94.59 | 92.74 | 94.17 | 3108702 |
| 2019-10-23 | 93.60 | 94.66 | 93.24 | 93.85 | 3548936 |
| 2019-10-24 | 95.30 | 97.40 | 95.15 | 96.91 | 4593939 |
| 2019-10-25 | 98.00 | 99.84 | 96.99 | 99.27 | 3899159 |
| 2019-10-28 | 99.75 | 100.82 | 99.63 | 100.07 | 3941667 |
| 2019-10-29 | 99.63 | 101.44 | 99.21 | 100.82 | 3259293 |
| 2019-10-30 | 100.38 | 100.50 | 97.79 | 98.81 | 4187016 |
| 2019-10-31 | 98.57 | 98.99 | 96.13 | 96.98 | 4396556 |
| 2019-11-01 | 97.80 | 99.92 | 97.50 | 99.86 | 2842954 |
| 2019-11-04 | 100.60 | 101.83 | 100.24 | 101.24 | 2482463 |
| 2019-11-05 | 101.63 | 101.99 | 99.95 | 101.09 | 3286226 |
| 2019-11-06 | 100.64 | 101.29 | 99.66 | 100.35 | 2529833 |
| 2019-11-07 | 100.86 | 101.65 | 100.25 | 101.40 | 3220809 |
| 2019-11-08 | 101.04 | 101.21 | 99.61 | 100.86 | 2678428 |
| 2019-11-11 | 99.96 | 101.21 | 99.34 | 100.68 | 1901443 |
| 2019-11-12 | 101.08 | 101.87 | 100.00 | 100.48 | 1928254 |
| 2019-11-13 | 99.47 | 100.73 | 99.14 | 100.25 | 2223248 |
| 2019-11-14 | 99.87 | 101.06 | 99.76 | 100.82 | 2288112 |
| 2019-11-15 | 101.00 | 101.20 | 99.54 | 100.61 | 2487576 |
| 2019-11-18 | 100.25 | 101.11 | 99.89 | 100.16 | 2938001 |
| 2019-11-19 | 100.06 | 100.16 | 97.19 | 97.62 | 3641272 |
| 2019-11-20 | 97.67 | 97.70 | 94.77 | 97.19 | 4590088 |
| 2019-11-21 | 97.57 | 98.85 | 97.27 | 98.41 | 3127709 |
| 2019-11-22 | 99.05 | 99.72 | 97.35 | 97.51 | 2878014 |
| 2019-11-25 | 97.78 | 98.17 | 96.96 | 97.35 | 3027924 |
| 2019-11-26 | 97.95 | 98.42 | 97.09 | 97.44 | 4971221 |
| 2019-11-27 | 97.59 | 98.00 | 96.68 | 97.10 | 3016679 |
| 2019-11-29 | 96.84 | 96.94 | 95.38 | 95.49 | 1716781 |
| 2019-12-02 | 95.84 | 97.08 | 95.52 | 95.60 | 3172888 |
| 2019-12-03 | 94.84 | 94.90 | 93.75 | 93.89 | 3370699 |
| 2019-12-04 | 94.95 | 94.95 | 92.93 | 93.21 | 3897957 |
| 2019-12-05 | 93.16 | 93.48 | 91.94 | 92.99 | 3136070 |
| 2019-12-06 | 93.93 | 94.94 | 93.39 | 93.61 | 3825143 |
| 2019-12-09 | 93.35 | 93.62 | 92.27 | 92.52 | 3322646 |
| 2019-12-10 | 92.71 | 94.64 | 92.33 | 94.57 | 2858390 |
| 2019-12-11 | 94.83 | 94.99 | 92.31 | 92.89 | 3049725 |
| 2019-12-12 | 93.16 | 94.77 | 92.92 | 94.53 | 2495467 |
| 2019-12-13 | 94.59 | 95.81 | 93.24 | 93.81 | 2456386 |
| 2019-12-16 | 94.48 | 96.18 | 93.70 | 95.14 | 3878278 |
| 2019-12-17 | 96.17 | 97.21 | 95.30 | 95.68 | 2972917 |
| 2019-12-18 | 95.50 | 95.65 | 93.97 | 94.51 | 4334260 |
| 2019-12-19 | 94.89 | 95.39 | 94.21 | 94.59 | 2921344 |
| 2019-12-20 | 95.24 | 95.99 | 94.38 | 95.27 | 4801636 |
| 2019-12-23 | 95.30 | 95.45 | 94.50 | 95.24 | 1910321 |
| 2019-12-24 | 95.16 | 95.66 | 94.69 | 95.10 | 559799 |
| 2019-12-26 | 95.24 | 95.38 | 94.18 | 94.42 | 1206012 |
| 2019-12-27 | 94.78 | 94.85 | 93.12 | 93.20 | 1752420 |
| 2019-12-30 | 93.01 | 93.84 | 92.74 | 92.88 | 2186825 |
| 2019-12-31 | 92.95 | 93.80 | 92.74 | 93.65 | 1581958 |
| 2020-01-02 | 94.63 | 95.24 | 94.26 | 95.13 | 2087204 |
| 2020-01-03 | 94.35 | 94.65 | 90.85 | 91.52 | 5058032 |
| 2020-01-06 | 91.11 | 91.99 | 90.52 | 91.53 | 3393193 |
| 2020-01-07 | 91.06 | 92.76 | 90.31 | 92.73 | 3800671 |
| 2020-01-08 | 92.52 | 93.53 | 91.99 | 93.09 | 4101757 |
| 2020-01-09 | 93.70 | 95.27 | 92.93 | 95.18 | 3033336 |
| 2020-01-10 | 95.53 | 97.48 | 95.39 | 96.89 | 3551757 |
| 2020-01-13 | 97.05 | 98.03 | 95.81 | 96.25 | 2703236 |
| 2020-01-14 | 96.03 | 96.15 | 94.81 | 95.40 | 3272144 |
| 2020-01-15 | 94.57 | 94.85 | 91.66 | 92.26 | 4001916 |
| 2020-01-16 | 93.07 | 93.20 | 91.43 | 91.98 | 2829510 |
| 2020-01-17 | 91.94 | 92.09 | 90.91 | 91.22 | 2891815 |
| 2020-01-21 | 90.54 | 90.94 | 89.12 | 90.25 | 3221549 |
| 2020-01-22 | 90.64 | 90.90 | 89.56 | 89.62 | 2129544 |
| 2020-01-23 | 89.19 | 89.75 | 86.95 | 89.51 | 2952270 |
| 2020-01-24 | 89.12 | 90.07 | 88.23 | 89.26 | 2580291 |
| 2020-01-27 | 86.82 | 86.87 | 84.77 | 85.05 | 3369666 |
| 2020-01-28 | 85.62 | 86.90 | 84.89 | 85.95 | 2424065 |
| 2020-01-29 | 86.93 | 88.44 | 86.33 | 86.46 | 3478350 |
| 2020-01-30 | 85.94 | 88.45 | 85.05 | 88.19 | 4281405 |
| 2020-01-31 | 87.56 | 88.40 | 83.32 | 84.31 | 6537156 |
| 2020-02-03 | 84.30 | 84.48 | 79.74 | 80.25 | 5190700 |
| 2020-02-04 | 81.71 | 83.50 | 81.00 | 81.24 | 4504401 |
| 2020-02-05 | 82.59 | 84.31 | 81.77 | 83.78 | 3247994 |
| 2020-02-06 | 84.04 | 84.67 | 82.81 | 83.27 | 2615075 |
| 2020-02-07 | 82.74 | 84.71 | 82.23 | 84.04 | 2333499 |
| 2020-02-10 | 83.40 | 84.43 | 83.06 | 83.39 | 2603021 |
| 2020-02-11 | 84.13 | 84.37 | 83.43 | 84.24 | 1886503 |
| 2020-02-12 | 85.66 | 86.79 | 84.39 | 85.04 | 2543828 |
| 2020-02-13 | 84.87 | 85.05 | 83.62 | 83.70 | 4507592 |
| 2020-02-14 | 84.20 | 84.21 | 81.86 | 82.64 | 2990406 |
| 2020-02-18 | 82.37 | 83.35 | 82.10 | 82.52 | 1856734 |
| 2020-02-19 | 82.76 | 83.34 | 81.34 | 83.23 | 1831540 |
| 2020-02-20 | 83.26 | 84.77 | 83.01 | 84.17 | 2015775 |
| 2020-02-21 | 83.30 | 83.51 | 81.94 | 82.90 | 2085002 |
| 2020-02-24 | 80.04 | 80.10 | 77.70 | 78.10 | 3868672 |
| 2020-02-25 | 78.42 | 78.62 | 73.99 | 74.44 | 4057470 |
| 2020-02-26 | 74.89 | 75.49 | 71.60 | 71.72 | 4702297 |
| 2020-02-27 | 69.37 | 69.81 | 65.76 | 66.19 | 7682400 |
| 2020-02-28 | 63.53 | 66.27 | 62.41 | 66.25 | 7421941 |
| 2020-03-02 | 66.97 | 68.06 | 63.85 | 67.87 | 6526342 |
| 2020-03-03 | 68.43 | 69.05 | 63.63 | 64.44 | 5587919 |
| 2020-03-04 | 65.93 | 65.93 | 63.03 | 64.15 | 6485046 |
| 2020-03-05 | 62.10 | 63.79 | 60.75 | 61.70 | 5918881 |
| 2020-03-06 | 59.56 | 63.67 | 58.22 | 63.09 | 9569551 |
| 2020-03-09 | 58.40 | 67.70 | 57.36 | 58.40 | 12531115 |
| 2020-03-10 | 60.73 | 63.85 | 57.03 | 60.45 | 10516167 |
| 2020-03-11 | 58.68 | 59.74 | 53.53 | 54.42 | 9186682 |
| 2020-03-12 | 50.07 | 50.68 | 42.69 | 43.96 | 14645697 |
| 2020-03-13 | 48.10 | 49.99 | 41.75 | 49.90 | 9700629 |
| 2020-03-16 | 43.01 | 47.99 | 41.19 | 41.63 | 8241788 |
| 2020-03-17 | 42.11 | 43.21 | 38.00 | 39.02 | 8839456 |
| 2020-03-18 | 36.41 | 37.35 | 31.00 | 35.02 | 8900226 |
| 2020-03-19 | 34.79 | 37.47 | 31.89 | 37.41 | 8775973 |
| 2020-03-20 | 38.49 | 41.18 | 36.42 | 38.66 | 9225334 |
| 2020-03-23 | 37.31 | 37.78 | 32.46 | 32.62 | 6535261 |
| 2020-03-24 | 35.88 | 37.31 | 33.51 | 34.65 | 9068445 |
| 2020-03-25 | 36.48 | 42.49 | 33.85 | 39.63 | 8933276 |
| 2020-03-26 | 40.94 | 47.14 | 40.14 | 45.60 | 10057085 |
| 2020-03-27 | 42.71 | 47.47 | 42.02 | 45.04 | 8028656 |
| 2020-03-30 | 42.79 | 47.48 | 41.00 | 47.19 | 7691896 |
| 2020-03-31 | 48.98 | 49.28 | 43.83 | 45.36 | 7426372 |
| 2020-04-01 | 42.08 | 43.92 | 40.50 | 41.00 | 5354588 |
| 2020-04-02 | 42.81 | 46.00 | 40.50 | 41.50 | 8098301 |
| 2020-04-03 | 41.74 | 42.00 | 39.67 | 40.34 | 5313355 |
| 2020-04-06 | 42.85 | 46.53 | 42.85 | 46.10 | 6212957 |
| 2020-04-07 | 49.45 | 50.09 | 46.34 | 48.01 | 7767693 |
| 2020-04-08 | 48.54 | 52.76 | 48.12 | 51.60 | 6830816 |
| 2020-04-09 | 53.80 | 53.88 | 48.34 | 50.10 | 7711627 |
| 2020-04-13 | 51.94 | 52.37 | 48.93 | 49.70 | 4668107 |
| 2020-04-14 | 49.81 | 51.48 | 49.53 | 50.95 | 4201006 |
| 2020-04-15 | 48.01 | 48.50 | 46.01 | 46.70 | 5311823 |
| 2020-04-16 | 46.54 | 47.47 | 44.44 | 45.00 | 5133232 |
| 2020-04-17 | 46.15 | 51.91 | 45.75 | 51.76 | 6855738 |
| 2020-04-20 | 48.44 | 52.24 | 48.28 | 50.31 | 5451304 |
| 2020-04-21 | 48.10 | 50.80 | 47.62 | 49.45 | 5692788 |
| 2020-04-22 | 51.97 | 52.74 | 50.36 | 50.57 | 4679518 |
| 2020-04-23 | 52.02 | 53.21 | 50.89 | 52.07 | 5164514 |
| 2020-04-24 | 52.80 | 53.55 | 51.61 | 52.50 | 4013871 |
| 2020-04-27 | 52.55 | 56.27 | 52.08 | 55.57 | 3813881 |
| 2020-04-28 | 57.56 | 59.20 | 56.41 | 57.87 | 4570923 |
| 2020-04-29 | 61.14 | 66.94 | 60.54 | 66.28 | 9892376 |
| 2020-04-30 | 65.92 | 66.75 | 62.18 | 63.35 | 6676758 |
| 2020-05-01 | 60.83 | 61.91 | 58.34 | 58.76 | 4667772 |
| 2020-05-04 | 58.45 | 63.73 | 57.78 | 63.66 | 6630059 |
| 2020-05-05 | 65.50 | 66.55 | 62.42 | 63.02 | 6329588 |
| 2020-05-06 | 63.40 | 64.04 | 60.59 | 60.91 | 4405966 |
| 2020-05-07 | 62.03 | 64.05 | 60.86 | 61.26 | 4308211 |
| 2020-05-08 | 62.82 | 66.22 | 61.56 | 65.92 | 4410329 |
| 2020-05-11 | 65.02 | 66.71 | 65.01 | 65.57 | 4981625 |
| 2020-05-12 | 66.51 | 66.87 | 63.34 | 62.36 | 5030747 |
| 2020-05-13 | 61.82 | 62.04 | 58.73 | 59.05 | 5721139 |
| 2020-05-14 | 57.65 | 60.65 | 55.81 | 59.41 | 5237860 |
| 2020-05-15 | 59.19 | 60.50 | 57.79 | 58.78 | 3767980 |
| 2020-05-18 | 61.99 | 64.91 | 61.61 | 64.35 | 4422774 |
| 2020-05-19 | 64.26 | 65.71 | 62.51 | 64.05 | 4573396 |
| 2020-05-20 | 65.83 | 68.25 | 65.73 | 67.34 | 5337324 |
| 2020-05-21 | 67.02 | 67.79 | 65.36 | 65.73 | 2959960 |
| 2020-05-22 | 65.55 | 65.98 | 63.95 | 65.68 | 3521123 |
| 2020-05-26 | 68.22 | 70.15 | 68.19 | 68.70 | 4833519 |
| 2020-05-27 | 70.10 | 71.29 | 68.75 | 70.18 | 4359766 |
| 2020-05-28 | 70.22 | 70.50 | 66.53 | 67.13 | 4994313 |
| 2020-05-29 | 66.96 | 67.93 | 65.75 | 66.64 | 4973757 |
| 2020-06-01 | 66.83 | 67.34 | 65.30 | 66.58 | 3894786 |
| 2020-06-02 | 67.27 | 68.69 | 66.52 | 68.19 | 4373919 |
| 2020-06-03 | 69.25 | 70.93 | 68.65 | 70.54 | 4963083 |
| 2020-06-04 | 69.62 | 70.59 | 69.16 | 70.05 | 3391685 |
| 2020-06-05 | 73.09 | 75.75 | 73.06 | 74.64 | 5700919 |
| 2020-06-08 | 76.00 | 77.11 | 74.23 | 75.62 | 4397300 |
| 2020-06-09 | 73.15 | 73.69 | 71.03 | 71.27 | 4902357 |
| 2020-06-10 | 71.62 | 72.35 | 68.68 | 69.05 | 4571153 |
| 2020-06-11 | 64.55 | 66.52 | 60.28 | 60.68 | 6214042 |
| 2020-06-12 | 63.89 | 64.65 | 61.67 | 63.79 | 3575200 |
| 2020-06-15 | 60.87 | 63.97 | 59.56 | 63.59 | 4973847 |
| 2020-06-16 | 66.69 | 67.77 | 64.41 | 66.16 | 4047735 |
| 2020-06-17 | 65.84 | 65.84 | 62.30 | 62.32 | 4649795 |
| 2020-06-18 | 61.70 | 65.35 | 61.34 | 64.63 | 3817787 |
| 2020-06-19 | 66.02 | 66.86 | 63.02 | 63.16 | 9539856 |
| 2020-06-22 | 62.43 | 63.00 | 61.46 | 62.66 | 3137993 |
| 2020-06-23 | 63.40 | 63.75 | 62.50 | 62.65 | 2628462 |
| 2020-06-24 | 61.36 | 61.58 | 57.29 | 58.02 | 5688110 |
| 2020-06-25 | 57.25 | 58.45 | 56.59 | 57.28 | 4887040 |
| 2020-06-26 | 57.05 | 57.28 | 55.66 | 56.32 | 4852324 |
| 2020-06-29 | 56.70 | 58.19 | 56.06 | 56.95 | 3637291 |
| 2020-06-30 | 56.34 | 59.10 | 55.77 | 58.82 | 5122887 |
| 2020-07-01 | 59.20 | 60.30 | 56.37 | 56.44 | 3172213 |
| 2020-07-02 | 57.59 | 58.28 | 56.15 | 56.34 | 3834589 |
| 2020-07-06 | 57.50 | 57.80 | 55.15 | 56.47 | 3595922 |
| 2020-07-07 | 55.50 | 55.53 | 53.01 | 53.12 | 6069872 |
| 2020-07-08 | 52.79 | 54.13 | 52.12 | 52.98 | 5539661 |
| 2020-07-09 | 52.79 | 52.82 | 49.87 | 50.22 | 6920887 |
| 2020-07-10 | 50.22 | 53.66 | 50.16 | 53.65 | 5180723 |
| 2020-07-13 | 54.17 | 54.54 | 52.51 | 53.23 | 4305504 |
| 2020-07-14 | 52.70 | 54.51 | 52.36 | 54.40 | 4671105 |
| 2020-07-15 | 56.24 | 57.45 | 55.49 | 57.23 | 3941374 |
| 2020-07-16 | 56.65 | 57.84 | 55.76 | 56.58 | 2530939 |
| 2020-07-17 | 56.98 | 57.92 | 55.32 | 55.47 | 3094520 |
| 2020-07-20 | 55.34 | 56.14 | 54.26 | 54.33 | 2329211 |
| 2020-07-21 | 55.30 | 57.94 | 55.02 | 57.58 | 4051316 |
| 2020-07-22 | 56.56 | 57.94 | 56.02 | 57.07 | 2741095 |
| 2020-07-23 | 56.47 | 57.81 | 56.39 | 57.67 | 3576137 |
| 2020-07-24 | 57.72 | 58.75 | 57.46 | 57.98 | 2978553 |
| 2020-07-27 | 57.80 | 58.14 | 56.81 | 58.03 | 2678438 |
| 2020-07-28 | 57.62 | 58.54 | 56.52 | 56.89 | 3645603 |
| 2020-07-29 | 57.60 | 59.76 | 57.14 | 59.69 | 4510891 |
| 2020-07-30 | 56.43 | 57.37 | 54.40 | 56.33 | 6257320 |
| 2020-07-31 | 55.54 | 56.46 | 55.07 | 55.25 | 5122999 |
| 2020-08-03 | 55.23 | 55.66 | 53.58 | 53.91 | 5397759 |
| 2020-08-04 | 53.69 | 53.93 | 51.93 | 53.02 | 5702931 |
| 2020-08-05 | 54.28 | 54.38 | 51.29 | 51.62 | 5294349 |
| 2020-08-06 | 51.36 | 52.98 | 51.10 | 51.48 | 3924551 |
| 2020-08-07 | 51.22 | 52.87 | 50.73 | 52.66 | 3310242 |
| 2020-08-10 | 53.00 | 53.77 | 52.39 | 53.55 | 5663272 |
| 2020-08-11 | 55.03 | 55.73 | 53.45 | 53.65 | 4711004 |
| 2020-08-12 | 54.65 | 55.15 | 53.50 | 55.12 | 3139896 |
| 2020-08-13 | 54.32 | 54.94 | 53.10 | 53.19 | 3411036 |
| 2020-08-14 | 52.85 | 54.52 | 52.65 | 54.46 | 3693695 |
| 2020-08-17 | 54.36 | 56.18 | 54.17 | 55.60 | 4335857 |
| 2020-08-18 | 55.25 | 55.78 | 54.62 | 54.74 | 2567465 |
| 2020-08-19 | 54.32 | 54.98 | 53.66 | 54.26 | 3031141 |
| 2020-08-20 | 53.68 | 53.95 | 51.98 | 52.70 | 3796056 |
| 2020-08-21 | 52.56 | 53.23 | 52.04 | 52.62 | 2936814 |
| 2020-08-24 | 53.07 | 55.18 | 52.78 | 54.99 | 3226423 |
| 2020-08-25 | 55.15 | 55.81 | 53.70 | 54.25 | 3380918 |
| 2020-08-26 | 54.15 | 54.66 | 53.26 | 53.70 | 4065177 |
| 2020-08-27 | 53.83 | 53.95 | 52.33 | 53.44 | 3453860 |
| 2020-08-28 | 53.64 | 55.02 | 53.64 | 54.89 | 3805722 |
| 2020-08-31 | 55.11 | 55.25 | 52.53 | 52.59 | 4486595 |
| 2020-09-01 | 52.28 | 53.40 | 51.59 | 52.47 | 3200374 |
| 2020-09-02 | 52.60 | 53.38 | 51.90 | 52.91 | 3959523 |
| 2020-09-03 | 52.99 | 54.48 | 51.66 | 52.33 | 3624178 |
| 2020-09-04 | 52.76 | 53.12 | 50.66 | 51.22 | 3700480 |
| 2020-09-08 | 50.50 | 51.00 | 48.68 | 48.73 | 4513369 |
| 2020-09-09 | 49.18 | 49.47 | 47.34 | 47.75 | 4490576 |
| 2020-09-10 | 47.87 | 48.06 | 45.38 | 45.63 | 4870767 |
| 2020-09-11 | 45.59 | 46.78 | 45.14 | 46.39 | 3969594 |
| 2020-09-14 | 46.66 | 48.08 | 46.54 | 47.51 | 5927719 |
| 2020-09-15 | 47.70 | 48.17 | 46.54 | 46.56 | 3568431 |
| 2020-09-16 | 47.06 | 50.04 | 46.57 | 49.10 | 6197488 |
| 2020-09-17 | 48.05 | 49.03 | 47.84 | 49.00 | 6633587 |
| 2020-09-18 | 48.54 | 49.10 | 47.78 | 48.71 | 8200354 |
| 2020-09-21 | 47.18 | 47.90 | 46.30 | 47.36 | 6162489 |
| 2020-09-22 | 47.25 | 47.95 | 47.00 | 47.42 | 4799553 |
| 2020-09-23 | 47.44 | 47.45 | 44.47 | 44.51 | 4627472 |
| 2020-09-24 | 44.06 | 45.55 | 42.93 | 44.58 | 3818130 |
| 2020-09-25 | 43.92 | 44.19 | 43.02 | 43.92 | 4687198 |
| 2020-09-28 | 44.82 | 45.57 | 44.63 | 44.82 | 3248037 |
| 2020-09-29 | 44.91 | 44.99 | 43.11 | 43.41 | 4385173 |
| 2020-09-30 | 43.57 | 44.40 | 42.93 | 43.32 | 4757086 |
| 2020-10-01 | 41.62 | 42.00 | 39.72 | 40.28 | 10606694 |
| 2020-10-02 | 39.24 | 41.24 | 38.87 | 40.73 | 6992108 |
| 2020-10-05 | 41.45 | 43.12 | 41.25 | 43.07 | 5107919 |
| 2020-10-06 | 43.87 | 44.32 | 42.09 | 42.33 | 4450119 |
| 2020-10-07 | 42.50 | 42.86 | 41.86 | 42.35 | 4239591 |
| 2020-10-08 | 42.64 | 44.38 | 42.26 | 44.36 | 3251411 |
| 2020-10-09 | 44.76 | 44.89 | 43.15 | 43.64 | 5618101 |
| 2020-10-12 | 43.26 | 43.49 | 42.22 | 43.09 | 3733438 |
| 2020-10-13 | 42.66 | 42.89 | 41.40 | 41.43 | 3890866 |
| 2020-10-14 | 41.46 | 42.62 | 41.45 | 41.71 | 3693700 |
| 2020-10-15 | 40.90 | 41.72 | 39.78 | 41.56 | 5678644 |
| 2020-10-16 | 41.57 | 41.65 | 40.16 | 40.22 | 5520339 |
| 2020-10-19 | 40.42 | 40.46 | 39.15 | 39.29 | 5086760 |
| 2020-10-20 | 39.75 | 41.13 | 39.69 | 40.70 | 4120614 |
| 2020-10-21 | 40.27 | 41.54 | 39.75 | 40.54 | 5592143 |
| 2020-10-22 | 40.17 | 41.39 | 38.42 | 41.28 | 6565773 |
| 2020-10-23 | 41.68 | 43.42 | 40.99 | 41.97 | 6217208 |
| 2020-10-26 | 41.22 | 41.30 | 39.21 | 39.54 | 4902007 |
| 2020-10-27 | 39.12 | 39.45 | 38.22 | 38.26 | 4886818 |
| 2020-10-28 | 37.10 | 37.67 | 35.99 | 36.19 | 6338213 |
| 2020-10-29 | 35.79 | 37.73 | 35.44 | 37.53 | 5068706 |
| 2020-10-30 | 37.21 | 38.65 | 36.91 | 38.61 | 6550829 |
| 2020-11-02 | 39.35 | 40.30 | 38.45 | 39.90 | 4660187 |
| 2020-11-03 | 40.58 | 40.69 | 38.96 | 39.48 | 4003299 |
| 2020-11-04 | 39.50 | 40.11 | 37.88 | 38.97 | 4643624 |
| 2020-11-05 | 39.07 | 40.27 | 38.90 | 39.53 | 4695021 |
| 2020-11-06 | 39.45 | 39.90 | 37.98 | 38.17 | 4378749 |
| 2020-11-09 | 44.91 | 50.91 | 44.90 | 50.08 | 19211580 |
| 2020-11-10 | 51.00 | 51.06 | 48.00 | 49.96 | 8816628 |
| 2020-11-11 | 50.21 | 50.83 | 49.07 | 49.79 | 6325274 |
| 2020-11-12 | 48.73 | 49.99 | 46.96 | 47.28 | 5757321 |
| 2020-11-13 | 47.86 | 51.39 | 47.80 | 50.92 | 5714508 |
| 2020-11-16 | 56.00 | 56.00 | 52.46 | 54.69 | 9029300 |
| 2020-11-17 | 52.92 | 54.29 | 51.98 | 54.15 | 5972240 |
| 2020-11-18 | 54.57 | 54.70 | 51.24 | 51.25 | 5562745 |
| 2020-11-19 | 49.85 | 51.45 | 49.40 | 51.21 | 4768384 |
| 2020-11-20 | 51.16 | 51.86 | 50.37 | 50.82 | 3001076 |
| 2020-11-23 | 51.80 | 56.17 | 51.60 | 56.09 | 7371501 |
| 2020-11-24 | 58.13 | 59.92 | 56.79 | 58.49 | 8713532 |
| 2020-11-25 | 57.42 | 57.79 | 56.36 | 56.43 | 4372376 |
| 2020-11-27 | 55.93 | 57.20 | 55.80 | 56.62 | 1754959 |
| 2020-11-30 | 55.70 | 56.39 | 53.71 | 53.77 | 5482242 |
| 2020-12-01 | 54.90 | 55.81 | 54.27 | 54.40 | 4157184 |
| 2020-12-02 | 53.69 | 58.16 | 53.55 | 58.07 | 5275998 |
| 2020-12-03 | 58.21 | 59.16 | 57.07 | 57.91 | 4011300 |
| 2020-12-04 | 59.17 | 61.67 | 59.06 | 61.27 | 5205168 |
| 2020-12-07 | 60.66 | 60.87 | 59.07 | 59.46 | 4659971 |
| 2020-12-08 | 58.50 | 60.09 | 58.35 | 58.98 | 4539925 |
| 2020-12-09 | 60.00 | 61.32 | 57.72 | 58.80 | 4383272 |
| 2020-12-10 | 58.22 | 61.47 | 58.21 | 59.87 | 3878233 |
| 2020-12-11 | 60.58 | 60.58 | 58.28 | 59.03 | 3768659 |
| 2020-12-14 | 59.92 | 60.05 | 56.24 | 56.39 | 4008373 |
| 2020-12-15 | 57.17 | 58.33 | 56.17 | 57.48 | 3526944 |
| 2020-12-16 | 57.03 | 57.87 | 56.30 | 56.92 | 5016218 |
| 2020-12-17 | 57.37 | 57.45 | 55.80 | 56.34 | 4719476 |
| 2020-12-18 | 56.01 | 56.32 | 54.34 | 54.77 | 10651053 |
| 2020-12-21 | 52.45 | 55.05 | 51.90 | 54.05 | 5343936 |
| 2020-12-22 | 53.64 | 54.74 | 53.55 | 53.70 | 4596511 |
| 2020-12-23 | 54.25 | 55.97 | 54.10 | 55.79 | 3282777 |
| 2020-12-24 | 55.54 | 55.75 | 54.56 | 55.68 | 1351987 |
| 2020-12-28 | 56.23 | 56.93 | 54.88 | 55.09 | 2450569 |
| 2020-12-29 | 55.41 | 55.88 | 54.53 | 55.45 | 2470851 |
| 2020-12-30 | 55.61 | 56.85 | 55.40 | 56.72 | 2732146 |
| 2020-12-31 | 56.58 | 57.14 | 55.96 | 56.57 | 2537652 |
| 2021-01-04 | 57.03 | 57.68 | 54.78 | 55.73 | 3028275 |
| 2021-01-05 | 56.15 | 58.93 | 56.08 | 57.32 | 3946296 |
| 2021-01-06 | 58.66 | 59.45 | 57.25 | 58.60 | 5597253 |
| 2021-01-07 | 59.07 | 60.01 | 58.29 | 59.67 | 3040449 |
| 2021-01-08 | 60.19 | 60.19 | 57.29 | 57.71 | 3908281 |
| 2021-01-11 | 56.31 | 59.19 | 55.69 | 58.64 | 2885560 |
| 2021-01-12 | 59.22 | 59.80 | 58.52 | 59.51 | 3634776 |
| 2021-01-13 | 59.35 | 59.42 | 57.44 | 57.70 | 4433992 |
| 2021-01-14 | 58.10 | 61.01 | 58.06 | 60.27 | 4459475 |
| 2021-01-15 | 59.57 | 59.64 | 57.20 | 58.30 | 3710070 |
| 2021-01-19 | 59.00 | 60.95 | 58.73 | 60.54 | 3941388 |
| 2021-01-20 | 60.51 | 61.99 | 59.51 | 60.57 | 3222750 |
| 2021-01-21 | 59.76 | 60.49 | 58.51 | 58.86 | 3083926 |
| 2021-01-22 | 57.61 | 59.64 | 57.20 | 59.45 | 3000070 |
| 2021-01-25 | 58.74 | 59.68 | 57.86 | 59.41 | 3093763 |
| 2021-01-26 | 59.99 | 60.61 | 58.15 | 58.15 | 3150281 |
| 2021-01-27 | 57.50 | 60.56 | 56.87 | 58.73 | 4744773 |
| 2021-01-28 | 59.55 | 60.54 | 57.15 | 58.33 | 4362964 |
| 2021-01-29 | 58.00 | 59.95 | 55.94 | 56.43 | 5512048 |
| 2021-02-01 | 56.94 | 57.50 | 54.84 | 56.24 | 4159382 |
| 2021-02-02 | 57.63 | 59.09 | 56.50 | 57.77 | 3919214 |
| 2021-02-03 | 58.00 | 61.12 | 58.00 | 60.10 | 5257367 |
| 2021-02-04 | 60.88 | 61.92 | 60.13 | 61.06 | 3643775 |
| 2021-02-05 | 62.02 | 62.57 | 61.27 | 61.72 | 3127513 |
| 2021-02-08 | 62.42 | 65.54 | 62.34 | 64.79 | 4217739 |
| 2021-02-09 | 64.79 | 65.20 | 63.39 | 63.61 | 3864860 |
| 2021-02-10 | 63.78 | 65.40 | 63.39 | 65.11 | 3574087 |
| 2021-02-11 | 64.67 | 64.99 | 62.88 | 64.55 | 2505415 |
| 2021-02-12 | 63.83 | 64.78 | 63.80 | 64.74 | 2577507 |
| 2021-02-16 | 66.00 | 67.73 | 65.74 | 66.96 | 4645509 |
| 2021-02-17 | 67.30 | 68.58 | 66.37 | 68.12 | 3450064 |
| 2021-02-18 | 67.78 | 68.41 | 66.35 | 67.83 | 3096928 |
| 2021-02-19 | 68.27 | 72.15 | 68.18 | 71.53 | 5783686 |
| 2021-02-22 | 71.67 | 75.38 | 71.62 | 74.25 | 4771794 |
| 2021-02-23 | 75.46 | 76.20 | 72.78 | 75.81 | 4794689 |
| 2021-02-24 | 76.40 | 78.43 | 76.25 | 78.16 | 4578414 |
| 2021-02-25 | 78.87 | 79.46 | 77.05 | 78.15 | 6460839 |
| 2021-02-26 | 77.21 | 78.03 | 73.26 | 76.98 | 5344450 |
| 2021-03-01 | 78.50 | 79.20 | 77.72 | 77.80 | 2974860 |
| 2021-03-02 | 77.69 | 78.76 | 76.58 | 76.63 | 3458491 |
| 2021-03-03 | 77.41 | 79.76 | 76.97 | 77.53 | 4145755 |
| 2021-03-04 | 78.00 | 78.61 | 73.80 | 76.37 | 6359348 |
| 2021-03-05 | 78.00 | 79.06 | 74.82 | 79.03 | 4664339 |
| 2021-03-08 | 80.00 | 82.60 | 79.54 | 80.56 | 4834572 |
| 2021-03-09 | 79.75 | 81.34 | 76.51 | 76.58 | 5459639 |
| 2021-03-10 | 77.60 | 81.50 | 77.10 | 81.37 | 4069329 |
| 2021-03-11 | 81.55 | 84.39 | 81.48 | 82.48 | 4254268 |
| 2021-03-12 | 82.87 | 83.74 | 81.65 | 82.42 | 2492152 |
| 2021-03-15 | 82.71 | 83.24 | 80.21 | 81.83 | 2961236 |
| 2021-03-16 | 80.50 | 80.92 | 78.70 | 79.32 | 3793192 |
| 2021-03-17 | 78.68 | 79.80 | 77.08 | 79.14 | 3556920 |
| 2021-03-18 | 78.69 | 78.81 | 73.50 | 73.70 | 6232981 |
| 2021-03-19 | 74.01 | 74.97 | 72.65 | 73.70 | 11305391 |
| 2021-03-22 | 73.52 | 73.63 | 71.43 | 72.28 | 4149070 |
| 2021-03-23 | 70.83 | 72.16 | 69.72 | 70.08 | 4085024 |
| 2021-03-24 | 71.67 | 73.45 | 71.38 | 71.78 | 2895790 |
| 2021-03-25 | 70.04 | 72.81 | 69.05 | 72.42 | 3263150 |
| 2021-03-26 | 73.99 | 74.67 | 71.80 | 73.11 | 2730819 |
| 2021-03-29 | 72.09 | 72.97 | 70.72 | 71.86 | 2406224 |
| 2021-03-30 | 71.16 | 72.87 | 70.85 | 71.78 | 2364872 |
| 2021-03-31 | 71.45 | 72.41 | 70.95 | 71.60 | 3014547 |
| 2021-04-01 | 72.14 | 75.33 | 71.31 | 75.30 | 3793032 |
| 2021-04-05 | 76.10 | 76.20 | 73.10 | 74.62 | 3820209 |
| 2021-04-06 | 75.10 | 76.96 | 73.32 | 74.18 | 3626069 |
| 2021-04-07 | 74.33 | 75.25 | 73.78 | 74.41 | 2773986 |
| 2021-04-08 | 73.42 | 73.78 | 71.91 | 72.88 | 4285521 |
| 2021-04-09 | 72.55 | 73.23 | 70.78 | 71.09 | 3503575 |
| 2021-04-12 | 71.93 | 72.82 | 70.12 | 70.30 | 3111830 |
| 2021-04-13 | 70.12 | 70.86 | 69.54 | 70.28 | 3951852 |
| 2021-04-14 | 71.12 | 73.51 | 70.98 | 72.28 | 3461322 |
| 2021-04-15 | 71.80 | 72.20 | 70.60 | 71.39 | 2820322 |
| 2021-04-16 | 72.82 | 73.80 | 70.94 | 72.50 | 5629576 |
| 2021-04-19 | 72.01 | 72.65 | 70.17 | 70.85 | 3653883 |
| 2021-04-20 | 70.08 | 70.57 | 67.61 | 68.68 | 4263353 |
| 2021-04-21 | 67.80 | 70.66 | 67.43 | 70.30 | 2644578 |
| 2021-04-22 | 70.34 | 70.59 | 68.13 | 68.48 | 4375150 |
| 2021-04-23 | 69.18 | 70.44 | 68.40 | 70.18 | 3067145 |
| 2021-04-26 | 70.14 | 70.90 | 69.70 | 70.52 | 2142653 |
| 2021-04-27 | 70.79 | 72.06 | 70.52 | 71.82 | 2457882 |
| 2021-04-28 | 72.19 | 74.38 | 72.19 | 74.12 | 3891974 |
| 2021-04-29 | 75.20 | 75.86 | 74.19 | 74.86 | 3792041 |
| 2021-04-30 | 73.86 | 75.83 | 73.24 | 73.96 | 3160607 |
| 2021-05-03 | 75.52 | 78.47 | 75.35 | 78.15 | 4577933 |
| 2021-05-04 | 78.20 | 79.22 | 76.72 | 78.16 | 3802629 |
| 2021-05-05 | 78.65 | 80.25 | 77.53 | 80.06 | 3141929 |
| 2021-05-06 | 80.41 | 80.58 | 78.76 | 80.46 | 2787520 |
| 2021-05-07 | 79.27 | 81.12 | 79.09 | 80.49 | 3186761 |
| 2021-05-10 | 81.09 | 81.82 | 79.60 | 79.64 | 4286215 |
| 2021-05-11 | 77.88 | 79.03 | 76.53 | 77.69 | 3421284 |
| 2021-05-12 | 78.21 | 82.47 | 77.81 | 79.97 | 5653574 |
| 2021-05-13 | 79.13 | 80.83 | 77.57 | 77.52 | 3694636 |
| 2021-05-14 | 78.72 | 81.28 | 78.30 | 81.21 | 5325563 |
| 2021-05-17 | 80.73 | 81.89 | 79.40 | 81.62 | 3612443 |
| 2021-05-18 | 81.54 | 82.10 | 79.53 | 79.58 | 3046306 |
| 2021-05-19 | 77.73 | 78.22 | 76.08 | 77.28 | 4503595 |
| 2021-05-20 | 77.08 | 77.70 | 76.10 | 76.99 | 3308624 |
| 2021-05-21 | 77.96 | 79.04 | 77.12 | 77.20 | 2826388 |
| 2021-05-24 | 78.01 | 78.89 | 77.34 | 78.31 | 2217038 |
| 2021-05-25 | 78.27 | 78.27 | 76.74 | 77.33 | 3340260 |
| 2021-05-26 | 77.55 | 79.31 | 77.27 | 79.09 | 3333477 |
| 2021-05-27 | 79.32 | 80.97 | 79.32 | 80.79 | 4947669 |
| 2021-05-28 | 81.25 | 81.38 | 80.13 | 80.40 | 2321959 |
| 2021-06-01 | 81.53 | 82.94 | 81.52 | 82.18 | 3153646 |
| 2021-06-02 | 82.82 | 84.79 | 81.79 | 84.39 | 3441329 |
| 2021-06-03 | 83.92 | 84.95 | 83.15 | 83.32 | 3027286 |
| 2021-06-04 | 83.74 | 84.26 | 81.96 | 83.24 | 2979958 |
| 2021-06-07 | 83.15 | 84.02 | 82.42 | 82.69 | 2597477 |
| 2021-06-08 | 82.40 | 83.52 | 80.87 | 83.26 | 3197690 |
| 2021-06-09 | 83.61 | 84.14 | 81.90 | 81.93 | 3366293 |
| 2021-06-10 | 83.42 | 84.20 | 81.28 | 81.94 | 2903799 |
| 2021-06-11 | 82.54 | 82.86 | 81.24 | 81.29 | 2194502 |
| 2021-06-14 | 81.66 | 82.65 | 81.24 | 81.95 | 3042309 |
| 2021-06-15 | 82.61 | 83.77 | 81.55 | 82.30 | 2819608 |
| 2021-06-16 | 81.70 | 82.44 | 79.76 | 81.46 | 3326590 |
| 2021-06-17 | 81.14 | 81.75 | 77.65 | 78.58 | 3981317 |
| 2021-06-18 | 77.47 | 78.28 | 75.90 | 76.02 | 7077704 |
| 2021-06-21 | 76.75 | 80.07 | 76.59 | 79.98 | 3682260 |
| 2021-06-22 | 79.48 | 81.54 | 78.67 | 80.98 | 4484466 |
| 2021-06-23 | 82.02 | 83.00 | 80.73 | 80.85 | 4793464 |
| 2021-06-24 | 81.56 | 82.05 | 80.71 | 81.73 | 4225259 |
| 2021-06-25 | 81.89 | 82.59 | 80.73 | 82.09 | 9568430 |
| 2021-06-28 | 81.79 | 81.89 | 77.41 | 77.72 | 6461839 |
| 2021-06-29 | 78.22 | 78.52 | 76.85 | 76.92 | 5199587 |
| 2021-06-30 | 77.15 | 78.47 | 76.92 | 78.08 | 4259827 |
| 2021-07-01 | 79.50 | 79.78 | 77.56 | 77.81 | 4679203 |
| 2021-07-02 | 78.15 | 78.45 | 76.91 | 78.07 | 2980431 |
| 2021-07-06 | 77.77 | 77.92 | 74.62 | 74.70 | 5822189 |
| 2021-07-07 | 74.26 | 75.09 | 71.82 | 72.31 | 8220519 |
| 2021-07-08 | 70.90 | 71.76 | 69.57 | 70.26 | 5815310 |
| 2021-07-09 | 71.30 | 72.44 | 70.30 | 72.30 | 3532411 |
| 2021-07-12 | 71.09 | 72.77 | 70.62 | 71.68 | 2728291 |
| 2021-07-13 | 71.00 | 71.52 | 70.07 | 70.47 | 3394317 |
| 2021-07-14 | 70.41 | 71.24 | 67.36 | 67.67 | 5213701 |
| 2021-07-15 | 66.91 | 68.35 | 66.30 | 66.80 | 4787820 |
| 2021-07-16 | 66.94 | 67.19 | 64.37 | 64.88 | 4696630 |
| 2021-07-19 | 61.85 | 62.78 | 60.76 | 61.92 | 7318704 |
| 2021-07-20 | 62.03 | 63.54 | 60.99 | 62.57 | 5525389 |
| 2021-07-21 | 63.54 | 65.67 | 63.49 | 64.91 | 5129675 |
| 2021-07-22 | 64.51 | 64.62 | 62.93 | 63.48 | 3307947 |
| 2021-07-23 | 63.52 | 64.11 | 63.15 | 63.71 | 3964685 |
| 2021-07-26 | 63.90 | 65.99 | 63.88 | 65.54 | 3800199 |
| 2021-07-27 | 64.71 | 65.64 | 63.93 | 65.58 | 4769289 |
| 2021-07-28 | 66.11 | 67.99 | 65.53 | 67.30 | 4606166 |
| 2021-07-29 | 68.80 | 69.50 | 67.33 | 67.64 | 4526813 |
| 2021-07-30 | 66.87 | 68.24 | 66.33 | 66.97 | 3587891 |
| 2021-08-02 | 67.30 | 69.20 | 66.30 | 66.40 | 4398363 |
| 2021-08-03 | 66.39 | 69.05 | 66.08 | 68.03 | 4367166 |
| 2021-08-04 | 66.54 | 66.91 | 64.14 | 64.18 | 6121236 |
| 2021-08-05 | 64.82 | 66.63 | 64.78 | 65.71 | 3311982 |
| 2021-08-06 | 66.59 | 67.06 | 65.65 | 66.50 | 2850978 |
| 2021-08-09 | 65.31 | 66.34 | 65.05 | 66.00 | 2736320 |
| 2021-08-10 | 66.35 | 67.19 | 65.84 | 66.90 | 3721137 |
| 2021-08-11 | 66.49 | 66.86 | 65.25 | 66.84 | 4869417 |
| 2021-08-12 | 67.02 | 67.31 | 66.05 | 67.25 | 1905057 |
| 2021-08-13 | 67.00 | 67.46 | 66.13 | 66.25 | 1944195 |
| 2021-08-16 | 65.10 | 65.49 | 63.88 | 64.54 | 2993513 |
| 2021-08-17 | 63.80 | 64.62 | 62.91 | 63.51 | 3256770 |
| 2021-08-18 | 63.21 | 64.66 | 62.18 | 62.24 | 3082602 |
| 2021-08-19 | 61.00 | 61.40 | 59.33 | 60.24 | 5267936 |
| 2021-08-20 | 59.93 | 60.43 | 58.85 | 60.20 | 4871041 |
| 2021-08-23 | 61.83 | 63.18 | 61.81 | 63.11 | 4826286 |
| 2021-08-24 | 63.81 | 65.52 | 63.60 | 65.23 | 3833670 |
| 2021-08-25 | 65.18 | 66.85 | 64.92 | 66.34 | 3064648 |
| 2021-08-26 | 65.77 | 66.58 | 65.32 | 65.46 | 2726012 |
| 2021-08-27 | 66.00 | 68.01 | 66.00 | 67.11 | 3200349 |
| 2021-08-30 | 67.89 | 67.99 | 65.98 | 66.02 | 2653287 |
| 2021-08-31 | 65.82 | 67.06 | 65.23 | 66.31 | 6113151 |
| 2021-09-01 | 66.10 | 66.66 | 63.23 | 63.95 | 5186884 |
| 2021-09-02 | 64.70 | 65.99 | 63.91 | 65.20 | 3503394 |
| 2021-09-03 | 65.13 | 65.91 | 64.08 | 64.70 | 2091932 |
| 2021-09-07 | 64.81 | 66.42 | 64.75 | 65.52 | 3021897 |
| 2021-09-08 | 65.99 | 66.32 | 63.67 | 63.70 | 3396751 |
| 2021-09-09 | 63.15 | 65.14 | 62.80 | 63.54 | 2827854 |
| 2021-09-10 | 64.23 | 64.37 | 62.70 | 63.41 | 3212121 |
| 2021-09-13 | 64.30 | 66.72 | 64.10 | 66.18 | 4432782 |
| 2021-09-14 | 66.99 | 67.17 | 64.47 | 64.70 | 2956348 |
| 2021-09-15 | 65.53 | 66.70 | 65.12 | 66.51 | 4031971 |
| 2021-09-16 | 66.52 | 66.66 | 65.35 | 65.46 | 2308125 |
| 2021-09-17 | 65.29 | 66.50 | 65.04 | 65.60 | 4780533 |
| 2021-09-20 | 63.55 | 64.18 | 61.86 | 62.97 | 3801882 |
| 2021-09-21 | 63.83 | 64.14 | 62.27 | 63.32 | 3019560 |
| 2021-09-22 | 64.21 | 66.65 | 64.21 | 65.32 | 4729307 |
| 2021-09-23 | 65.45 | 67.34 | 65.18 | 67.17 | 3373788 |
| 2021-09-24 | 66.46 | 67.98 | 66.37 | 67.63 | 2297939 |
| 2021-09-27 | 69.11 | 71.77 | 68.87 | 70.78 | 5049566 |
| 2021-09-28 | 71.95 | 72.93 | 70.99 | 71.17 | 4656729 |
| 2021-09-29 | 71.08 | 71.10 | 69.66 | 70.31 | 2820968 |
| 2021-09-30 | 70.33 | 71.45 | 69.40 | 70.57 | 4088773 |
| 2021-10-01 | 70.89 | 74.00 | 70.79 | 73.62 | 5098837 |
| 2021-10-04 | 74.23 | 75.74 | 73.68 | 75.02 | 4074465 |
| 2021-10-05 | 76.14 | 76.88 | 72.92 | 74.30 | 4785457 |
| 2021-10-06 | 72.77 | 75.83 | 72.33 | 75.37 | 4529377 |
| 2021-10-07 | 75.73 | 77.07 | 75.55 | 75.90 | 3904624 |
| 2021-10-08 | 76.54 | 78.82 | 76.49 | 78.60 | 3476795 |
| 2021-10-11 | 80.00 | 80.19 | 77.77 | 77.80 | 4028870 |
| 2021-10-12 | 77.79 | 79.68 | 77.68 | 78.92 | 2567851 |
| 2021-10-13 | 78.17 | 78.68 | 76.92 | 78.14 | 3072965 |
| 2021-10-14 | 79.53 | 79.98 | 78.91 | 79.17 | 2533405 |
| 2021-10-15 | 80.00 | 80.33 | 78.60 | 78.66 | 2568345 |
| 2021-10-18 | 79.12 | 79.76 | 77.56 | 78.13 | 3525362 |
| 2021-10-19 | 78.88 | 80.30 | 78.43 | 80.15 | 3560463 |
| 2021-10-20 | 79.52 | 81.32 | 79.33 | 81.04 | 3897415 |
| 2021-10-21 | 81.15 | 83.15 | 80.30 | 82.00 | 4558519 |
| 2021-10-22 | 82.00 | 82.45 | 79.44 | 80.99 | 3923659 |
| 2021-10-25 | 82.00 | 83.12 | 81.51 | 82.69 | 2730625 |
| 2021-10-26 | 82.70 | 82.87 | 81.61 | 81.88 | 2363263 |
| 2021-10-27 | 80.75 | 81.25 | 78.25 | 78.67 | 3180245 |
| 2021-10-28 | 78.41 | 79.72 | 77.66 | 78.46 | 3366054 |
| 2021-10-29 | 78.56 | 78.62 | 76.66 | 77.33 | 4783990 |
| 2021-11-01 | 77.99 | 78.92 | 77.45 | 78.02 | 3375295 |
| 2021-11-02 | 77.61 | 78.05 | 75.64 | 75.86 | 3913054 |
| 2021-11-03 | 74.89 | 77.12 | 74.40 | 75.88 | 4436215 |
| 2021-11-04 | 76.90 | 77.40 | 75.07 | 76.35 | 3475100 |
| 2021-11-05 | 77.75 | 78.08 | 76.18 | 77.92 | 3492629 |
| 2021-11-08 | 78.91 | 79.09 | 77.27 | 77.78 | 2701994 |
| 2021-11-09 | 77.59 | 78.44 | 77.00 | 78.25 | 3519902 |
| 2021-11-10 | 77.55 | 78.79 | 76.63 | 76.86 | 3523615 |
| 2021-11-11 | 76.85 | 78.05 | 76.40 | 77.22 | 2710394 |
| 2021-11-12 | 76.58 | 77.69 | 75.86 | 76.58 | 2847024 |
| 2021-11-15 | 76.91 | 77.92 | 76.08 | 77.35 | 4343083 |
| 2021-11-16 | 77.94 | 79.01 | 77.22 | 76.96 | 4544201 |
| 2021-11-17 | 76.90 | 77.01 | 73.29 | 73.45 | 4190428 |
| 2021-11-18 | 73.32 | 73.93 | 72.03 | 72.96 | 3985145 |
| 2021-11-19 | 72.19 | 72.19 | 68.62 | 69.07 | 5477544 |
| 2021-11-22 | 68.84 | 72.12 | 68.82 | 70.65 | 3631729 |
| 2021-11-23 | 71.43 | 73.20 | 71.28 | 72.55 | 3418275 |
| 2021-11-24 | 72.08 | 73.55 | 71.94 | 72.95 | 3636989 |
| 2021-11-26 | 68.28 | 68.99 | 66.26 | 68.01 | 5674446 |
| 2021-11-29 | 69.63 | 70.54 | 68.00 | 68.17 | 3889641 |
| 2021-11-30 | 66.70 | 67.55 | 65.70 | 66.94 | 9927907 |
| 2021-12-01 | 68.99 | 70.96 | 67.05 | 67.31 | 5872680 |
| 2021-12-02 | 67.18 | 71.64 | 66.70 | 71.17 | 5242754 |
| 2021-12-03 | 72.25 | 72.51 | 69.15 | 69.71 | 4134236 |
| 2021-12-06 | 70.75 | 71.46 | 69.60 | 70.41 | 2575734 |
| 2021-12-07 | 71.73 | 73.68 | 71.33 | 71.63 | 3384114 |
| 2021-12-08 | 71.80 | 72.27 | 70.49 | 70.72 | 2674541 |
| 2021-12-09 | 69.67 | 70.91 | 69.67 | 70.31 | 3247008 |
| 2021-12-10 | 71.17 | 71.40 | 69.54 | 70.85 | 2194231 |
| 2021-12-13 | 70.02 | 70.28 | 67.94 | 68.22 | 2859793 |
| 2021-12-14 | 67.69 | 70.29 | 67.66 | 68.19 | 2694005 |
| 2021-12-15 | 68.15 | 68.67 | 66.35 | 68.24 | 3136429 |
| 2021-12-16 | 69.05 | 70.55 | 68.52 | 68.75 | 3030689 |
| 2021-12-17 | 68.54 | 69.59 | 67.08 | 68.69 | 5213447 |
| 2021-12-20 | 66.50 | 68.88 | 65.13 | 68.69 | 4400760 |
| 2021-12-21 | 69.38 | 71.40 | 69.38 | 71.32 | 4584991 |
| 2021-12-22 | 71.37 | 72.10 | 70.72 | 71.30 | 1856921 |
| 2021-12-23 | 72.67 | 73.37 | 71.73 | 71.73 | 3644157 |
| 2021-12-27 | 71.33 | 73.15 | 70.50 | 73.13 | 2220065 |
| 2021-12-28 | 73.59 | 75.17 | 73.53 | 74.50 | 2784850 |
| 2021-12-29 | 74.32 | 74.89 | 73.47 | 74.65 | 2778119 |
| 2021-12-30 | 74.72 | 75.39 | 73.99 | 74.28 | 2202026 |
| 2021-12-31 | 74.09 | 75.64 | 73.91 | 75.11 | 2478088 |
| 2022-01-03 | 75.80 | 78.21 | 75.57 | 77.14 | 3568275 |
| 2022-01-04 | 78.17 | 79.39 | 77.87 | 78.51 | 4171720 |
| 2022-01-05 | 79.25 | 79.84 | 77.84 | 78.20 | 3999807 |
| 2022-01-06 | 80.00 | 80.47 | 78.96 | 80.16 | 4248163 |
| 2022-01-07 | 80.58 | 81.43 | 79.95 | 81.00 | 3723186 |
| 2022-01-10 | 80.99 | 81.57 | 80.39 | 81.03 | 3975934 |
| 2022-01-11 | 81.80 | 84.09 | 81.20 | 83.85 | 4174131 |
| 2022-01-12 | 84.72 | 85.15 | 83.62 | 84.37 | 3192545 |
| 2022-01-13 | 84.37 | 84.93 | 83.07 | 83.36 | 3033147 |
| 2022-01-14 | 83.12 | 85.33 | 82.97 | 85.20 | 3121437 |
| 2022-01-18 | 86.07 | 86.40 | 84.16 | 85.64 | 3514079 |
| 2022-01-19 | 86.51 | 86.58 | 83.67 | 84.21 | 2786852 |
| 2022-01-20 | 83.31 | 84.66 | 81.39 | 81.41 | 3868776 |
| 2022-01-21 | 80.65 | 80.75 | 78.54 | 79.29 | 5994934 |
| 2022-01-24 | 77.12 | 78.87 | 75.04 | 78.59 | 5075821 |
| 2022-01-25 | 78.09 | 81.60 | 76.60 | 81.16 | 4948080 |
| 2022-01-26 | 82.44 | 83.96 | 80.29 | 81.30 | 4132216 |
| 2022-01-27 | 83.56 | 84.53 | 80.05 | 81.98 | 5823139 |
| 2022-01-28 | 81.47 | 83.27 | 79.33 | 81.41 | 4647850 |
| 2022-01-31 | 81.30 | 83.02 | 79.91 | 82.97 | 4649374 |
| 2022-02-01 | 82.63 | 86.83 | 82.03 | 85.57 | 6046778 |
| 2022-02-02 | 85.30 | 86.80 | 84.31 | 86.61 | 4797194 |
| 2022-02-03 | 86.64 | 86.64 | 84.51 | 85.09 | 3121908 |
| 2022-02-04 | 85.94 | 87.60 | 85.25 | 86.70 | 3717493 |
| 2022-02-07 | 86.45 | 90.34 | 85.66 | 89.63 | 5173835 |
| 2022-02-08 | 89.63 | 89.75 | 87.18 | 88.49 | 3128643 |
| 2022-02-09 | 88.51 | 89.55 | 88.13 | 88.84 | 2464579 |
| 2022-02-10 | 88.64 | 90.76 | 88.33 | 89.89 | 5166474 |
| 2022-02-11 | 90.25 | 93.77 | 89.51 | 92.00 | 6433645 |
| 2022-02-14 | 91.50 | 91.50 | 88.78 | 89.72 | 4349108 |
| 2022-02-15 | 87.74 | 89.24 | 87.01 | 88.53 | 3627859 |
| 2022-02-16 | 89.77 | 90.75 | 87.73 | 88.04 | 4920065 |
| 2022-02-17 | 87.66 | 88.38 | 86.72 | 87.04 | 3024436 |
| 2022-02-18 | 86.01 | 87.63 | 85.91 | 86.72 | 2655706 |
| 2022-02-22 | 88.76 | 88.98 | 84.79 | 85.84 | 3638807 |
| 2022-02-23 | 86.45 | 86.94 | 85.37 | 86.35 | 3544179 |
| 2022-02-24 | 87.17 | 87.17 | 82.31 | 83.84 | 5802176 |
| 2022-02-25 | 84.48 | 85.69 | 83.83 | 84.87 | 3275398 |
| 2022-02-28 | 83.81 | 84.77 | 81.90 | 83.51 | 6226911 |
| 2022-03-01 | 84.60 | 85.80 | 79.65 | 80.63 | 5799248 |
| 2022-03-02 | 82.41 | 84.15 | 81.27 | 83.62 | 4917697 |
| 2022-03-03 | 83.19 | 84.97 | 82.60 | 84.19 | 3359026 |
| 2022-03-04 | 83.39 | 86.40 | 82.95 | 85.98 | 5881917 |
| 2022-03-07 | 87.26 | 87.69 | 83.58 | 84.01 | 5611660 |
| 2022-03-08 | 86.57 | 92.62 | 86.13 | 90.54 | 10814282 |
| 2022-03-09 | 87.50 | 90.73 | 86.45 | 87.14 | 7787144 |
| 2022-03-10 | 88.29 | 89.95 | 86.29 | 89.58 | 4537405 |
| 2022-03-11 | 88.76 | 93.62 | 88.51 | 91.67 | 6776752 |
| 2022-03-14 | 90.92 | 92.20 | 88.87 | 90.55 | 4746960 |
| 2022-03-15 | 88.24 | 88.40 | 83.13 | 84.41 | 6187563 |
| 2022-03-16 | 84.95 | 86.79 | 84.22 | 84.94 | 3399906 |
| 2022-03-17 | 86.10 | 89.10 | 86.01 | 89.09 | 4175658 |
| 2022-03-18 | 89.31 | 90.92 | 88.16 | 90.43 | 7593157 |
| 2022-03-21 | 91.99 | 94.96 | 91.75 | 94.26 | 4735685 |
| 2022-03-22 | 93.70 | 94.44 | 91.62 | 93.59 | 3529676 |
| 2022-03-23 | 95.16 | 96.92 | 94.86 | 95.52 | 3968302 |
| 2022-03-24 | 95.69 | 97.52 | 94.91 | 96.44 | 3398805 |
| 2022-03-25 | 95.55 | 97.65 | 95.50 | 97.25 | 3213612 |
| 2022-03-28 | 96.10 | 97.11 | 95.31 | 96.37 | 3087485 |
| 2022-03-29 | 94.65 | 96.97 | 93.65 | 96.68 | 2898543 |
| 2022-03-30 | 97.84 | 101.37 | 97.84 | 100.50 | 4192629 |
| 2022-03-31 | 99.43 | 103.09 | 99.05 | 101.54 | 5261458 |
| 2022-04-01 | 101.92 | 103.05 | 100.42 | 101.27 | 3301770 |
| 2022-04-04 | 101.80 | 102.75 | 100.10 | 100.74 | 2668209 |
| 2022-04-05 | 101.06 | 103.25 | 100.63 | 101.46 | 3818663 |
| 2022-04-06 | 102.70 | 104.76 | 100.44 | 103.30 | 3994341 |
| 2022-04-07 | 103.51 | 104.42 | 100.46 | 103.33 | 3700012 |
| 2022-04-08 | 104.02 | 104.72 | 102.97 | 103.22 | 3291393 |
| 2022-04-11 | 102.68 | 103.15 | 100.13 | 100.90 | 3706109 |
| 2022-04-12 | 102.60 | 104.40 | 100.49 | 100.79 | 4189877 |
| 2022-04-13 | 101.91 | 104.39 | 100.83 | 103.94 | 3899946 |
| 2022-04-14 | 104.00 | 105.45 | 103.41 | 104.86 | 3794052 |
| 2022-04-18 | 106.00 | 110.48 | 105.26 | 110.35 | 4813254 |
| 2022-04-19 | 109.48 | 111.52 | 107.38 | 107.74 | 5141828 |
| 2022-04-20 | 107.94 | 109.30 | 107.45 | 108.07 | 3289945 |
| 2022-04-21 | 108.99 | 110.34 | 104.69 | 104.91 | 3977474 |
| 2022-04-22 | 104.54 | 106.65 | 102.94 | 103.05 | 3767670 |
| 2022-04-25 | 99.51 | 101.58 | 96.71 | 100.88 | 6651216 |
| 2022-04-26 | 101.72 | 107.29 | 101.09 | 105.14 | 6731757 |
| 2022-04-27 | 105.86 | 110.07 | 103.62 | 109.51 | 5539728 |
| 2022-04-28 | 110.01 | 116.07 | 108.89 | 115.53 | 6427737 |
| 2022-04-29 | 114.62 | 115.38 | 111.03 | 111.48 | 5963426 |
| 2022-05-02 | 111.49 | 116.68 | 111.01 | 116.60 | 6708010 |
| 2022-05-03 | 116.14 | 121.74 | 116.10 | 121.40 | 5823689 |
| 2022-05-04 | 122.94 | 128.68 | 121.79 | 128.23 | 8342132 |
| 2022-05-05 | 127.82 | 129.14 | 122.76 | 125.83 | 5800958 |
| 2022-05-06 | 128.28 | 129.27 | 124.33 | 129.18 | 4400077 |
| 2022-05-09 | 125.80 | 126.50 | 117.94 | 118.45 | 8179467 |
| 2022-05-10 | 120.41 | 124.08 | 118.12 | 119.99 | 7048782 |
| 2022-05-11 | 122.47 | 123.50 | 119.86 | 120.42 | 5003816 |
| 2022-05-12 | 120.67 | 121.52 | 117.01 | 120.41 | 3800118 |
| 2022-05-13 | 122.58 | 125.32 | 122.09 | 124.70 | 3800670 |
| 2022-05-16 | 125.48 | 129.23 | 124.97 | 127.78 | 4599131 |
| 2022-05-17 | 130.00 | 131.69 | 126.80 | 128.06 | 5185010 |
| 2022-05-18 | 128.44 | 129.37 | 122.68 | 124.68 | 5436895 |
| 2022-05-19 | 121.50 | 126.46 | 119.20 | 124.26 | 5401672 |
| 2022-05-20 | 125.03 | 125.89 | 120.11 | 122.98 | 5095658 |
| 2022-05-23 | 124.50 | 125.00 | 121.67 | 123.96 | 5266164 |
| 2022-05-24 | 122.07 | 124.99 | 121.00 | 124.21 | 3677628 |
| 2022-05-25 | 124.24 | 129.63 | 124.03 | 127.34 | 5677219 |
| 2022-05-26 | 129.22 | 129.96 | 126.19 | 128.12 | 4887390 |
| 2022-05-27 | 128.51 | 133.08 | 128.20 | 131.81 | 4518938 |
| 2022-05-31 | 133.93 | 135.75 | 128.76 | 129.60 | 6325340 |
| 2022-06-01 | 130.33 | 133.66 | 128.83 | 132.55 | 3974008 |
| 2022-06-02 | 131.63 | 135.39 | 131.25 | 133.62 | 4476110 |
| 2022-06-03 | 133.82 | 136.32 | 133.23 | 135.42 | 4860393 |
| 2022-06-06 | 135.42 | 140.22 | 135.42 | 138.69 | 4451162 |
| 2022-06-07 | 137.80 | 145.37 | 137.69 | 145.08 | 5637709 |
| 2022-06-08 | 144.43 | 146.81 | 142.81 | 143.77 | 5828241 |
| 2022-06-09 | 143.09 | 146.01 | 141.75 | 143.41 | 4332439 |
| 2022-06-10 | 142.00 | 143.32 | 138.39 | 140.51 | 4771161 |
| 2022-06-13 | 135.05 | 135.66 | 129.45 | 131.61 | 6435937 |
| 2022-06-14 | 135.20 | 138.56 | 131.70 | 133.75 | 5183534 |
| 2022-06-15 | 133.89 | 134.40 | 125.13 | 128.30 | 8490716 |
| 2022-06-16 | 124.06 | 124.60 | 117.07 | 118.74 | 10800561 |
| 2022-06-17 | 116.76 | 118.25 | 110.35 | 112.44 | 15530906 |
| 2022-06-21 | 117.18 | 118.60 | 114.47 | 116.47 | 8833485 |
| 2022-06-22 | 110.74 | 115.43 | 109.75 | 113.13 | 8295345 |
| 2022-06-23 | 114.94 | 115.37 | 102.50 | 104.53 | 10350240 |
| 2022-06-24 | 106.31 | 108.46 | 103.16 | 103.93 | 15070026 |
| 2022-06-27 | 107.32 | 113.39 | 105.52 | 112.24 | 8892259 |
| 2022-06-28 | 113.83 | 119.18 | 113.07 | 116.25 | 8610932 |
| 2022-06-29 | 117.53 | 118.78 | 108.39 | 108.85 | 5579247 |
| 2022-06-30 | 106.40 | 109.89 | 105.14 | 106.28 | 6085063 |
| 2022-07-01 | 107.79 | 109.79 | 104.67 | 107.98 | 4355371 |
| 2022-07-05 | 105.24 | 106.53 | 100.31 | 103.59 | 5316800 |
| 2022-07-06 | 102.87 | 104.44 | 98.28 | 101.71 | 5496182 |
| 2022-07-07 | 104.50 | 107.47 | 104.43 | 106.34 | 4351377 |
| 2022-07-08 | 108.33 | 108.81 | 105.04 | 107.03 | 3675210 |
| 2022-07-11 | 105.89 | 108.90 | 104.83 | 107.79 | 2942503 |
| 2022-07-12 | 104.44 | 105.94 | 101.94 | 104.86 | 3152460 |
| 2022-07-13 | 103.24 | 105.84 | 101.66 | 102.39 | 3118791 |
| 2022-07-14 | 99.43 | 100.88 | 96.93 | 100.78 | 5118144 |
| 2022-07-15 | 103.06 | 104.66 | 101.42 | 104.59 | 2791874 |
| 2022-07-18 | 106.95 | 109.46 | 105.81 | 106.31 | 3145181 |
| 2022-07-19 | 105.36 | 109.55 | 105.17 | 108.74 | 2933521 |
| 2022-07-20 | 107.64 | 109.82 | 106.79 | 109.28 | 2720617 |
| 2022-07-21 | 104.56 | 105.67 | 100.29 | 104.15 | 4933822 |
| 2022-07-22 | 104.81 | 106.53 | 103.52 | 104.02 | 3855275 |
| 2022-07-25 | 105.87 | 109.48 | 104.78 | 109.32 | 3740243 |
| 2022-07-26 | 111.10 | 111.52 | 106.84 | 107.63 | 2853083 |
| 2022-07-27 | 108.73 | 112.46 | 107.49 | 111.50 | 4220462 |
| 2022-07-28 | 115.00 | 115.60 | 107.60 | 109.51 | 6920523 |
| 2022-07-29 | 109.82 | 111.99 | 108.44 | 110.77 | 6066745 |
| 2022-08-01 | 109.03 | 110.99 | 106.73 | 110.65 | 3960743 |
| 2022-08-02 | 111.37 | 114.95 | 111.00 | 112.01 | 4282630 |
| 2022-08-03 | 113.51 | 114.06 | 106.63 | 107.81 | 5096158 |
| 2022-08-04 | 107.00 | 107.81 | 104.07 | 104.33 | 5451764 |
| 2022-08-05 | 103.03 | 107.48 | 102.70 | 104.99 | 3680514 |
| 2022-08-08 | 105.06 | 107.30 | 104.58 | 106.39 | 2959626 |
| 2022-08-09 | 107.40 | 110.83 | 107.08 | 110.67 | 3535809 |
| 2022-08-10 | 110.98 | 112.88 | 107.24 | 111.76 | 4384969 |
| 2022-08-11 | 113.12 | 114.83 | 111.00 | 114.09 | 3752253 |
| 2022-08-12 | 113.25 | 115.32 | 112.30 | 115.19 | 2413259 |
| 2022-08-15 | 110.96 | 112.13 | 108.51 | 111.95 | 3822595 |
| 2022-08-16 | 113.19 | 114.67 | 111.65 | 113.31 | 3353089 |
| 2022-08-17 | 112.58 | 119.03 | 112.51 | 117.75 | 4093895 |
| 2022-08-18 | 119.17 | 122.14 | 118.51 | 118.79 | 4531926 |
| 2022-08-19 | 118.26 | 119.46 | 117.48 | 118.55 | 2667491 |
| 2022-08-22 | 118.55 | 119.72 | 115.51 | 119.13 | 2774196 |
| 2022-08-23 | 120.74 | 123.59 | 120.70 | 122.11 | 3179355 |
| 2022-08-24 | 122.51 | 124.28 | 121.06 | 122.12 | 3423826 |
| 2022-08-25 | 122.95 | 125.03 | 122.26 | 123.36 | 4014746 |
| 2022-08-26 | 123.57 | 124.93 | 121.32 | 121.88 | 3077325 |
| 2022-08-29 | 121.66 | 125.39 | 121.04 | 123.42 | 3335964 |
| 2022-08-30 | 120.93 | 121.78 | 117.03 | 118.03 | 4032732 |
| 2022-08-31 | 115.20 | 118.91 | 114.35 | 117.12 | 4688049 |
| 2022-09-01 | 115.30 | 115.82 | 109.70 | 110.64 | 4500671 |
| 2022-09-02 | 113.40 | 114.96 | 112.18 | 113.82 | 3772561 |
| 2022-09-06 | 115.00 | 115.01 | 111.67 | 112.78 | 2637582 |
| 2022-09-07 | 110.96 | 113.20 | 109.37 | 112.62 | 3052773 |
| 2022-09-08 | 113.06 | 113.49 | 111.36 | 111.93 | 2714159 |
| 2022-09-09 | 114.55 | 114.61 | 112.44 | 113.32 | 2595471 |
| 2022-09-12 | 115.21 | 116.29 | 113.39 | 114.25 | 2516381 |
| 2022-09-13 | 112.25 | 114.85 | 110.83 | 111.33 | 2936945 |
| 2022-09-14 | 111.89 | 115.16 | 108.24 | 109.59 | 5043611 |
| 2022-09-15 | 107.43 | 107.52 | 103.44 | 105.16 | 6351636 |
| 2022-09-16 | 104.06 | 104.71 | 101.11 | 104.46 | 10339917 |
| 2022-09-19 | 101.23 | 104.83 | 101.10 | 104.67 | 3491617 |
| 2022-09-20 | 103.98 | 108.28 | 103.29 | 107.42 | 4195946 |
| 2022-09-21 | 109.56 | 110.21 | 105.47 | 105.53 | 4301266 |
| 2022-09-22 | 107.50 | 109.51 | 106.53 | 107.59 | 3026755 |
| 2022-09-23 | 103.34 | 103.90 | 99.56 | 100.57 | 5809056 |
| 2022-09-26 | 99.43 | 101.63 | 97.73 | 97.89 | 4691737 |
| 2022-09-27 | 100.11 | 102.83 | 99.30 | 101.17 | 3256421 |
| 2022-09-28 | 101.17 | 109.24 | 101.01 | 108.80 | 4073925 |
| 2022-09-29 | 107.99 | 108.27 | 105.64 | 107.24 | 3152869 |
| 2022-09-30 | 106.29 | 109.14 | 105.58 | 106.85 | 3718455 |
| 2022-10-03 | 110.00 | 112.67 | 107.86 | 112.31 | 3970428 |
| 2022-10-04 | 114.45 | 117.67 | 113.72 | 117.58 | 4324775 |
| 2022-10-05 | 116.87 | 119.47 | 114.55 | 118.09 | 4207242 |
| 2022-10-06 | 117.03 | 119.42 | 116.73 | 119.22 | 2857988 |
| 2022-10-07 | 119.78 | 120.18 | 112.83 | 113.78 | 4557800 |
| 2022-10-10 | 114.79 | 115.40 | 110.70 | 110.86 | 3494714 |
| 2022-10-11 | 109.49 | 112.14 | 108.08 | 109.69 | 2874879 |
| 2022-10-12 | 109.00 | 116.42 | 107.48 | 115.20 | 4252330 |
| 2022-10-13 | 113.42 | 122.20 | 112.94 | 120.86 | 4495623 |
| 2022-10-14 | 119.96 | 121.80 | 113.62 | 114.12 | 3738269 |
| 2022-10-17 | 116.50 | 118.69 | 115.34 | 115.50 | 3712404 |
| 2022-10-18 | 116.73 | 119.32 | 115.57 | 117.70 | 4929378 |
| 2022-10-19 | 118.35 | 124.40 | 118.21 | 123.96 | 4692945 |
| 2022-10-20 | 125.03 | 126.96 | 122.75 | 124.44 | 4177617 |
| 2022-10-21 | 125.16 | 128.30 | 124.11 | 127.74 | 3401944 |
| 2022-10-24 | 128.18 | 129.94 | 126.83 | 129.22 | 4595984 |
| 2022-10-25 | 127.55 | 128.60 | 124.34 | 126.80 | 4396353 |
| 2022-10-26 | 127.69 | 128.70 | 125.24 | 126.74 | 3307876 |
| 2022-10-27 | 129.23 | 131.93 | 127.85 | 128.27 | 3488577 |
| 2022-10-28 | 128.59 | 129.77 | 125.06 | 125.98 | 3505129 |
| 2022-10-31 | 124.90 | 128.22 | 123.57 | 125.55 | 4265069 |
| 2022-11-01 | 127.00 | 130.83 | 125.71 | 130.00 | 3973984 |
| 2022-11-02 | 129.30 | 129.83 | 125.12 | 125.83 | 4057301 |
| 2022-11-03 | 125.00 | 130.95 | 124.15 | 129.71 | 3218890 |
| 2022-11-04 | 132.36 | 133.27 | 127.80 | 128.72 | 3203978 |
| 2022-11-07 | 129.08 | 132.93 | 128.82 | 131.78 | 3767934 |
| 2022-11-08 | 131.82 | 133.11 | 129.53 | 132.25 | 3736876 |
| 2022-11-09 | 131.57 | 133.55 | 127.26 | 128.00 | 4125891 |
| 2022-11-10 | 130.72 | 132.60 | 128.20 | 132.45 | 2916284 |
| 2022-11-11 | 134.44 | 136.17 | 132.70 | 133.96 | 4438213 |
| 2022-11-14 | 134.29 | 140.19 | 134.25 | 136.80 | 4593674 |
| 2022-11-15 | 138.29 | 141.13 | 136.90 | 139.73 | 4765766 |
| 2022-11-16 | 137.54 | 138.93 | 134.70 | 135.53 | 4649672 |
| 2022-11-17 | 133.08 | 137.99 | 133.05 | 137.91 | 2900030 |
| 2022-11-18 | 134.50 | 138.29 | 133.33 | 137.62 | 3388274 |
| 2022-11-21 | 135.58 | 137.11 | 132.08 | 135.96 | 3927479 |
| 2022-11-22 | 138.50 | 142.16 | 137.55 | 141.98 | 3134360 |
| 2022-11-23 | 139.62 | 141.54 | 137.90 | 139.21 | 2878324 |
| 2022-11-25 | 139.50 | 140.98 | 138.28 | 138.40 | 998236 |
| 2022-11-28 | 135.31 | 138.17 | 134.60 | 134.84 | 3393929 |
| 2022-11-29 | 135.99 | 137.35 | 134.77 | 135.20 | 4075754 |
| 2022-11-30 | 136.75 | 136.96 | 132.21 | 133.62 | 8274270 |
| 2022-12-01 | 134.84 | 135.82 | 131.69 | 132.03 | 4563399 |
| 2022-12-02 | 131.57 | 133.73 | 126.47 | 127.07 | 5487993 |
| 2022-12-05 | 127.89 | 128.50 | 120.62 | 120.96 | 5081170 |
| 2022-12-06 | 120.00 | 123.23 | 117.61 | 118.86 | 4494794 |
| 2022-12-07 | 118.45 | 121.67 | 118.00 | 120.19 | 4990411 |
| 2022-12-08 | 121.99 | 122.74 | 116.49 | 116.90 | 4984321 |
| 2022-12-09 | 116.97 | 117.77 | 114.61 | 114.65 | 4975060 |
| 2022-12-12 | 115.36 | 120.79 | 114.48 | 120.66 | 5807324 |
| 2022-12-13 | 122.93 | 123.18 | 119.38 | 120.53 | 3828781 |
| 2022-12-14 | 121.47 | 122.50 | 118.17 | 119.73 | 3607828 |
| 2022-12-15 | 118.90 | 120.01 | 117.35 | 119.92 | 3234506 |
| 2022-12-16 | 117.81 | 119.58 | 116.25 | 119.37 | 6945904 |
| 2022-12-19 | 120.20 | 121.69 | 118.94 | 119.71 | 3260773 |
| 2022-12-20 | 119.98 | 122.79 | 119.90 | 121.88 | 3156260 |
| 2022-12-21 | 123.81 | 124.32 | 120.62 | 122.68 | 3040126 |
| 2022-12-22 | 122.70 | 122.93 | 117.44 | 119.62 | 3037881 |
| 2022-12-23 | 120.87 | 124.61 | 119.71 | 124.37 | 3270406 |
| 2022-12-27 | 125.29 | 126.80 | 124.17 | 126.41 | 3484446 |
| 2022-12-28 | 126.34 | 126.70 | 123.42 | 125.35 | 3856285 |
| 2022-12-29 | 125.15 | 126.80 | 124.72 | 126.32 | 2456773 |
| 2022-12-30 | 126.03 | 127.54 | 125.68 | 126.86 | 2043533 |
| 2023-01-03 | 125.75 | 126.58 | 119.64 | 120.04 | 3671585 |
| 2023-01-04 | 118.02 | 120.59 | 117.71 | 119.62 | 3283770 |
| 2023-01-05 | 119.62 | 126.97 | 119.00 | 126.59 | 4974643 |
| 2023-01-06 | 127.77 | 131.60 | 125.40 | 127.56 | 4818820 |
| 2023-01-09 | 129.66 | 131.49 | 127.01 | 128.58 | 4438557 |
| 2023-01-10 | 130.05 | 132.08 | 128.07 | 132.01 | 3518096 |
| 2023-01-11 | 133.32 | 135.11 | 132.23 | 133.60 | 4172549 |
| 2023-01-12 | 134.23 | 137.27 | 133.83 | 135.32 | 3269557 |
| 2023-01-13 | 135.32 | 137.12 | 134.39 | 136.13 | 2603965 |
| 2023-01-17 | 137.62 | 139.85 | 136.05 | 137.61 | 2781060 |
| 2023-01-18 | 139.00 | 140.60 | 134.50 | 135.52 | 3564358 |
| 2023-01-19 | 134.68 | 138.87 | 133.95 | 138.47 | 3224866 |
| 2023-01-20 | 139.09 | 142.87 | 137.76 | 142.73 | 3709802 |
| 2023-01-23 | 143.57 | 146.91 | 142.91 | 143.08 | 3908311 |
| 2023-01-24 | 160.16 | 160.16 | 141.85 | 145.03 | 3142401 |
| 2023-01-25 | 144.02 | 144.93 | 142.03 | 143.35 | 2955948 |
| 2023-01-26 | 145.21 | 150.00 | 141.10 | 149.96 | 4708086 |
| 2023-01-27 | 150.05 | 150.39 | 143.14 | 143.21 | 3638503 |
| 2023-01-30 | 142.99 | 143.50 | 139.75 | 140.19 | 2991348 |
| 2023-01-31 | 140.21 | 141.69 | 138.07 | 140.03 | 5427278 |
| 2023-02-01 | 140.88 | 142.36 | 134.28 | 136.23 | 4159196 |
| 2023-02-02 | 135.25 | 135.38 | 130.84 | 133.05 | 4171067 |
| 2023-02-03 | 133.88 | 135.78 | 131.50 | 131.73 | 3027312 |
| 2023-02-06 | 131.70 | 132.77 | 126.06 | 128.09 | 4401832 |
| 2023-02-07 | 129.00 | 135.30 | 128.74 | 134.52 | 3591355 |
| 2023-02-08 | 134.64 | 137.34 | 132.59 | 134.12 | 4991051 |
| 2023-02-09 | 132.76 | 134.25 | 131.88 | 132.62 | 3822410 |
| 2023-02-10 | 135.42 | 141.27 | 135.42 | 139.71 | 4815438 |
| 2023-02-13 | 138.84 | 140.00 | 137.08 | 139.80 | 3072456 |
| 2023-02-14 | 138.26 | 141.33 | 138.16 | 139.69 | 3030268 |
| 2023-02-15 | 137.88 | 138.32 | 135.89 | 136.37 | 3978195 |
| 2023-02-16 | 135.79 | 136.79 | 133.80 | 133.97 | 2589829 |
| 2023-02-17 | 131.72 | 131.94 | 128.79 | 129.61 | 3380213 |
| 2023-02-21 | 129.88 | 132.87 | 129.72 | 132.20 | 3343519 |
| 2023-02-22 | 132.64 | 132.90 | 129.44 | 130.69 | 3245372 |
| 2023-02-23 | 132.60 | 133.25 | 130.13 | 132.43 | 2620472 |
| 2023-02-24 | 130.28 | 132.90 | 127.86 | 132.75 | 3012958 |
| 2023-02-27 | 133.10 | 135.42 | 132.53 | 135.05 | 2901945 |
| 2023-02-28 | 136.83 | 137.20 | 131.59 | 131.73 | 5428040 |
| 2023-03-01 | 132.50 | 139.77 | 131.68 | 139.29 | 5042214 |
| 2023-03-02 | 138.50 | 139.72 | 137.34 | 139.23 | 3473421 |
| 2023-03-03 | 137.56 | 142.29 | 137.12 | 141.17 | 3703897 |
| 2023-03-06 | 139.20 | 140.28 | 138.29 | 139.69 | 3413871 |
| 2023-03-07 | 139.03 | 140.00 | 135.91 | 136.96 | 3577673 |
| 2023-03-08 | 136.46 | 138.01 | 130.13 | 132.77 | 5029789 |
| 2023-03-09 | 134.00 | 138.70 | 132.13 | 132.28 | 4913020 |
| 2023-03-10 | 132.78 | 136.56 | 131.69 | 132.16 | 3856020 |
| 2023-03-13 | 128.40 | 130.37 | 125.02 | 128.11 | 5199221 |
| 2023-03-14 | 129.15 | 134.71 | 129.06 | 131.62 | 4717274 |
| 2023-03-15 | 126.70 | 127.48 | 122.77 | 124.33 | 8770720 |
| 2023-03-16 | 122.25 | 127.78 | 120.85 | 127.17 | 7040750 |
| 2023-03-17 | 127.00 | 128.00 | 124.59 | 126.37 | 13800928 |
| 2023-03-20 | 127.13 | 130.10 | 127.02 | 128.91 | 5343766 |
| 2023-03-21 | 131.84 | 133.14 | 130.11 | 132.19 | 6393185 |
| 2023-03-22 | 132.16 | 135.70 | 131.14 | 131.77 | 3909974 |
| 2023-03-23 | 132.05 | 134.85 | 128.84 | 130.38 | 3793722 |
| 2023-03-24 | 127.95 | 130.45 | 125.76 | 129.26 | 4362297 |
| 2023-03-27 | 131.29 | 133.10 | 127.47 | 131.88 | 4003945 |
| 2023-03-28 | 131.60 | 137.05 | 131.39 | 136.02 | 4099683 |
| 2023-03-29 | 136.96 | 138.00 | 134.77 | 136.95 | 4453867 |
| 2023-03-30 | 138.05 | 138.22 | 135.48 | 137.02 | 3254678 |
| 2023-03-31 | 136.67 | 139.83 | 135.10 | 139.60 | 3330602 |
| 2023-04-03 | 141.92 | 142.26 | 136.55 | 138.53 | 6276124 |
| 2023-04-04 | 136.55 | 136.80 | 126.77 | 127.43 | 8945015 |
| 2023-04-05 | 127.61 | 135.72 | 127.16 | 135.09 | 8034228 |
| 2023-04-06 | 135.51 | 135.95 | 131.92 | 132.59 | 3170466 |
| 2023-04-10 | 133.01 | 136.07 | 132.96 | 135.10 | 2369600 |
| 2023-04-11 | 136.54 | 138.09 | 135.32 | 136.71 | 2476263 |
| 2023-04-12 | 136.62 | 137.25 | 133.38 | 133.72 | 2968706 |
| 2023-04-13 | 132.49 | 133.85 | 130.45 | 133.13 | 3223081 |
| 2023-04-14 | 133.87 | 134.30 | 130.96 | 131.86 | 2463365 |
| 2023-04-17 | 130.58 | 130.77 | 127.59 | 128.30 | 3525909 |
| 2023-04-18 | 126.01 | 127.76 | 125.04 | 127.11 | 3827964 |
| 2023-04-19 | 125.96 | 126.00 | 122.20 | 124.40 | 4409216 |
| 2023-04-20 | 122.71 | 123.30 | 120.85 | 122.95 | 3966550 |
| 2023-04-21 | 122.44 | 122.49 | 118.68 | 119.63 | 6644645 |
| 2023-04-24 | 118.57 | 121.39 | 118.31 | 120.00 | 5268600 |
| 2023-04-25 | 119.50 | 119.70 | 117.32 | 117.85 | 4058270 |
| 2023-04-26 | 117.74 | 118.54 | 115.81 | 116.64 | 5711833 |
| 2023-04-27 | 114.91 | 117.24 | 112.15 | 114.64 | 7742723 |
| 2023-04-28 | 114.50 | 115.59 | 112.60 | 114.67 | 4042843 |
| 2023-05-01 | 114.44 | 115.99 | 113.44 | 115.41 | 3054252 |
| 2023-05-02 | 114.18 | 114.48 | 108.47 | 110.78 | 4598310 |
| 2023-05-03 | 109.74 | 111.21 | 106.87 | 107.06 | 4871926 |
| 2023-05-04 | 106.99 | 108.36 | 104.18 | 104.31 | 5083917 |
| 2023-05-05 | 107.49 | 108.37 | 106.50 | 107.04 | 3872185 |
| 2023-05-08 | 109.28 | 110.48 | 107.28 | 107.38 | 3179997 |
| 2023-05-09 | 106.22 | 109.60 | 105.49 | 108.40 | 4146013 |
| 2023-05-10 | 108.76 | 112.56 | 107.36 | 111.01 | 6454130 |
| 2023-05-11 | 109.55 | 112.68 | 109.04 | 110.66 | 4411430 |
| 2023-05-12 | 111.51 | 112.49 | 110.04 | 110.52 | 3526776 |
| 2023-05-15 | 111.08 | 113.06 | 109.89 | 112.91 | 4611965 |
| 2023-05-16 | 112.87 | 113.11 | 108.83 | 109.64 | 4956126 |
| 2023-05-17 | 112.37 | 112.50 | 109.86 | 112.10 | 4231438 |
| 2023-05-18 | 111.47 | 112.08 | 109.89 | 111.55 | 4692252 |
| 2023-05-19 | 112.58 | 112.89 | 110.66 | 110.25 | 3708266 |
| 2023-05-22 | 110.72 | 114.01 | 110.44 | 112.79 | 3819493 |
| 2023-05-23 | 114.82 | 115.35 | 112.39 | 112.50 | 5606652 |
| 2023-05-24 | 113.65 | 114.93 | 111.57 | 114.79 | 4179174 |
| 2023-05-25 | 113.15 | 113.86 | 111.27 | 113.18 | 4426948 |
| 2023-05-26 | 114.26 | 114.75 | 112.67 | 113.82 | 3087459 |
| 2023-05-30 | 111.78 | 112.48 | 110.25 | 111.66 | 3515336 |
| 2023-05-31 | 109.41 | 109.99 | 106.79 | 107.04 | 11087040 |
| 2023-06-01 | 107.18 | 107.99 | 105.66 | 105.93 | 5241697 |
| 2023-06-02 | 107.86 | 110.01 | 106.86 | 109.27 | 4709591 |
| 2023-06-05 | 110.52 | 110.08 | 105.81 | 107.39 | 3946068 |
| 2023-06-06 | 105.80 | 109.42 | 105.75 | 109.27 | 3894949 |
| 2023-06-07 | 109.56 | 113.71 | 108.43 | 113.52 | 5141089 |
| 2023-06-08 | 113.09 | 114.37 | 110.45 | 112.44 | 5158750 |
| 2023-06-09 | 112.91 | 113.61 | 111.09 | 113.39 | 3143687 |
| 2023-06-12 | 111.49 | 114.42 | 111.22 | 113.08 | 4114018 |
| 2023-06-13 | 114.99 | 116.68 | 113.04 | 113.08 | 3710032 |
| 2023-06-14 | 114.32 | 114.75 | 110.76 | 111.83 | 3399708 |
| 2023-06-15 | 111.71 | 114.38 | 111.61 | 114.03 | 3873663 |
| 2023-06-16 | 114.54 | 114.89 | 113.29 | 114.21 | 9938997 |
| 2023-06-20 | 114.17 | 114.26 | 110.35 | 110.96 | 4058161 |
| 2023-06-21 | 109.84 | 112.79 | 109.40 | 111.62 | 3776246 |
| 2023-06-22 | 110.18 | 111.23 | 108.28 | 110.39 | 3122330 |
| 2023-06-23 | 108.74 | 112.88 | 108.68 | 111.30 | 5722529 |
| 2023-06-26 | 111.37 | 113.92 | 111.14 | 112.99 | 3152491 |
| 2023-06-27 | 113.21 | 116.07 | 112.04 | 115.35 | 3740683 |
| 2023-06-28 | 115.06 | 115.82 | 113.72 | 115.69 | 2506083 |
| 2023-06-29 | 115.84 | 117.05 | 115.46 | 116.61 | 2272785 |
| 2023-06-30 | 116.52 | 117.65 | 115.11 | 117.30 | 2975707 |
| 2023-07-03 | 118.32 | 118.85 | 117.32 | 117.43 | 1466093 |
| 2023-07-05 | 117.87 | 117.99 | 115.96 | 116.75 | 2753291 |
| 2023-07-06 | 115.60 | 115.99 | 112.63 | 113.46 | 4178251 |
| 2023-07-07 | 113.39 | 116.64 | 112.85 | 114.88 | 4587860 |
| 2023-07-10 | 114.04 | 115.18 | 112.16 | 112.61 | 4199291 |
| 2023-07-11 | 113.21 | 115.98 | 112.59 | 115.95 | 3683352 |
| 2023-07-12 | 116.99 | 117.90 | 114.64 | 115.04 | 3032903 |
| 2023-07-13 | 115.54 | 116.83 | 114.30 | 115.51 | 2966115 |
| 2023-07-14 | 115.03 | 115.38 | 112.67 | 113.48 | 2335397 |
| 2023-07-17 | 113.22 | 114.45 | 113.16 | 113.71 | 2968663 |
| 2023-07-18 | 113.76 | 117.26 | 113.70 | 115.42 | 2858729 |
| 2023-07-19 | 115.67 | 118.17 | 115.50 | 118.02 | 2797306 |
| 2023-07-20 | 120.00 | 121.12 | 119.09 | 120.73 | 3947242 |
| 2023-07-21 | 121.66 | 123.28 | 120.73 | 122.99 | 3556638 |
| 2023-07-24 | 124.00 | 127.89 | 123.51 | 125.71 | 4398075 |
| 2023-07-25 | 125.30 | 126.67 | 124.10 | 124.54 | 3398231 |
| 2023-07-26 | 123.87 | 127.38 | 123.60 | 126.18 | 3849501 |
| 2023-07-27 | 127.51 | 128.38 | 124.91 | 125.47 | 4422618 |
| 2023-07-28 | 126.74 | 129.56 | 125.93 | 129.07 | 2958961 |
| 2023-07-31 | 130.18 | 131.50 | 128.43 | 128.91 | 4360181 |
| 2023-08-01 | 128.53 | 129.87 | 127.38 | 127.75 | 3353219 |
| 2023-08-02 | 127.33 | 129.16 | 125.44 | 126.31 | 4190656 |
| 2023-08-03 | 125.21 | 126.45 | 122.57 | 125.60 | 3446500 |
| 2023-08-04 | 126.86 | 128.38 | 125.76 | 126.89 | 2665089 |
| 2023-08-07 | 127.17 | 130.21 | 126.55 | 129.29 | 3045800 |
| 2023-08-08 | 127.47 | 131.98 | 126.05 | 131.34 | 4119026 |
| 2023-08-09 | 132.40 | 135.66 | 131.36 | 133.95 | 3898036 |
| 2023-08-10 | 134.71 | 136.94 | 133.61 | 134.86 | 3738741 |
| 2023-08-11 | 135.31 | 139.31 | 135.22 | 139.06 | 3420638 |
| 2023-08-14 | 137.78 | 138.14 | 135.20 | 136.50 | 3410307 |
| 2023-08-15 | 132.93 | 133.45 | 130.24 | 131.14 | 4969614 |
| 2023-08-16 | 131.50 | 133.29 | 130.47 | 130.94 | 3502729 |
| 2023-08-17 | 132.85 | 134.61 | 131.94 | 132.02 | 3311057 |
| 2023-08-18 | 130.70 | 134.15 | 130.64 | 133.58 | 3012091 |
| 2023-08-21 | 134.08 | 134.55 | 129.34 | 131.16 | 3734002 |
| 2023-08-22 | 131.40 | 132.32 | 130.56 | 130.89 | 2563838 |
| 2023-08-23 | 129.50 | 130.31 | 126.13 | 129.37 | 4025780 |
| 2023-08-24 | 128.72 | 130.27 | 127.69 | 129.46 | 2764701 |
| 2023-08-25 | 130.55 | 135.78 | 129.08 | 133.12 | 5167228 |
| 2023-08-28 | 133.15 | 133.15 | 130.51 | 131.60 | 2680112 |
| 2023-08-29 | 131.83 | 132.24 | 129.33 | 131.39 | 3041769 |
| 2023-08-30 | 131.77 | 131.89 | 129.77 | 131.45 | 3167882 |
| 2023-08-31 | 131.82 | 132.10 | 128.38 | 129.90 | 4154274 |
| 2023-09-01 | 132.00 | 134.61 | 131.79 | 133.58 | 2999619 |
| 2023-09-05 | 134.40 | 135.15 | 132.49 | 133.12 | 2997563 |
| 2023-09-06 | 132.97 | 135.02 | 131.82 | 134.03 | 3163409 |
| 2023-09-07 | 134.24 | 137.07 | 134.01 | 136.25 | 3691544 |
| 2023-09-08 | 138.28 | 143.15 | 137.47 | 142.06 | 5147053 |
| 2023-09-11 | 143.00 | 145.44 | 141.24 | 143.74 | 5554923 |
| 2023-09-12 | 143.97 | 147.31 | 143.18 | 146.26 | 4273891 |
| 2023-09-13 | 146.54 | 146.69 | 143.57 | 145.48 | 3185010 |
| 2023-09-14 | 147.00 | 147.60 | 145.22 | 145.95 | 3737702 |
| 2023-09-15 | 144.73 | 145.31 | 143.08 | 143.68 | 8067973 |
| 2023-09-18 | 145.42 | 148.42 | 144.80 | 146.28 | 4418418 |
| 2023-09-19 | 147.68 | 147.80 | 141.88 | 142.66 | 4568950 |
| 2023-09-20 | 142.50 | 145.51 | 142.28 | 142.97 | 3720415 |
| 2023-09-21 | 148.59 | 152.20 | 144.87 | 146.30 | 6814025 |
| 2023-09-22 | 147.57 | 149.68 | 145.09 | 145.27 | 4114807 |
| 2023-09-25 | 145.27 | 147.65 | 145.00 | 146.54 | 3241861 |
| 2023-09-26 | 145.02 | 145.19 | 140.79 | 141.58 | 4936809 |
| 2023-09-27 | 142.75 | 144.92 | 142.15 | 143.95 | 3643911 |
| 2023-09-28 | 143.53 | 148.28 | 143.53 | 147.18 | 3587272 |
| 2023-09-29 | 147.15 | 147.30 | 141.09 | 141.71 | 4302381 |
| 2023-10-02 | 141.71 | 142.20 | 137.08 | 138.09 | 4109678 |
| 2023-10-03 | 137.01 | 137.01 | 130.76 | 133.58 | 5762095 |
| 2023-10-04 | 131.27 | 131.27 | 127.04 | 128.67 | 4097008 |
| 2023-10-05 | 127.47 | 129.57 | 126.25 | 127.48 | 3399518 |
| 2023-10-06 | 129.45 | 129.96 | 125.68 | 126.53 | 2829540 |
| 2023-10-09 | 127.96 | 128.27 | 123.62 | 126.95 | 3798919 |
| 2023-10-10 | 127.01 | 130.65 | 126.32 | 130.21 | 3998884 |
| 2023-10-11 | 128.99 | 130.61 | 128.46 | 129.60 | 3012255 |
| 2023-10-12 | 129.50 | 129.90 | 125.20 | 126.23 | 3961728 |
| 2023-10-13 | 127.00 | 128.00 | 125.65 | 126.05 | 3826148 |
| 2023-10-16 | 127.35 | 129.96 | 126.44 | 129.20 | 2851978 |
| 2023-10-17 | 128.94 | 131.27 | 128.94 | 130.72 | 2277867 |
| 2023-10-18 | 130.53 | 135.31 | 130.48 | 134.03 | 3780419 |
| 2023-10-19 | 133.57 | 134.44 | 131.12 | 132.42 | 2998627 |
| 2023-10-20 | 132.57 | 133.58 | 130.86 | 131.18 | 3075851 |
| 2023-10-23 | 131.18 | 131.34 | 128.67 | 130.73 | 2748975 |
| 2023-10-24 | 131.40 | 132.60 | 128.72 | 128.80 | 2913443 |
| 2023-10-25 | 128.69 | 130.35 | 126.43 | 126.86 | 3056167 |
| 2023-10-26 | 126.00 | 126.75 | 121.18 | 125.36 | 3992585 |
| 2023-10-27 | 124.88 | 125.16 | 122.33 | 123.56 | 3674533 |
| 2023-10-30 | 124.53 | 125.56 | 121.94 | 124.24 | 2925365 |
| 2023-10-31 | 124.95 | 127.09 | 123.35 | 127.00 | 3914769 |
| 2023-11-01 | 127.86 | 131.43 | 125.82 | 127.73 | 3741669 |
| 2023-11-02 | 127.93 | 130.17 | 127.36 | 128.96 | 3569486 |
| 2023-11-03 | 128.81 | 129.21 | 124.84 | 126.43 | 3297755 |
| 2023-11-06 | 127.73 | 128.12 | 125.28 | 125.82 | 2073056 |
| 2023-11-07 | 124.06 | 124.24 | 122.26 | 123.05 | 2641455 |
| 2023-11-08 | 122.14 | 123.88 | 121.55 | 121.58 | 3278182 |
| 2023-11-09 | 122.36 | 123.47 | 119.88 | 119.92 | 2553262 |
| 2023-11-10 | 121.33 | 122.86 | 120.80 | 122.67 | 2966380 |
| 2023-11-13 | 122.72 | 124.52 | 122.19 | 124.27 | 2831893 |
| 2023-11-14 | 124.91 | 127.06 | 124.70 | 126.08 | 2847491 |
| 2023-11-15 | 125.82 | 128.89 | 125.51 | 125.68 | 3239145 |
| 2023-11-16 | 124.49 | 126.19 | 120.75 | 121.92 | 3365841 |
| 2023-11-17 | 123.05 | 125.67 | 122.60 | 124.11 | 3132772 |
| 2023-11-20 | 125.11 | 125.63 | 124.07 | 124.73 | 2324620 |
| 2023-11-21 | 123.88 | 124.15 | 122.32 | 123.17 | 2369905 |
| 2023-11-22 | 121.21 | 125.78 | 120.55 | 125.36 | 2631263 |
| 2023-11-24 | 125.95 | 127.20 | 124.58 | 124.96 | 1204878 |
| 2023-11-27 | 124.19 | 125.90 | 123.80 | 125.61 | 2454979 |
| 2023-11-28 | 125.78 | 127.11 | 125.08 | 125.24 | 2045460 |
| 2023-11-29 | 126.52 | 127.43 | 123.40 | 124.08 | 3180533 |
| 2023-11-30 | 124.97 | 126.19 | 122.94 | 125.36 | 4460737 |
| 2023-12-01 | 125.00 | 128.33 | 125.00 | 126.38 | 2516478 |
| 2023-12-04 | 124.78 | 127.09 | 124.13 | 126.46 | 2960032 |
| 2023-12-05 | 126.51 | 128.90 | 125.51 | 125.65 | 3128594 |
| 2023-12-06 | 124.65 | 124.65 | 122.51 | 122.73 | 3454113 |
| 2023-12-07 | 123.42 | 124.71 | 121.75 | 122.07 | 3277746 |
| 2023-12-08 | 123.31 | 124.19 | 122.10 | 122.74 | 2176131 |
| 2023-12-11 | 122.62 | 124.27 | 121.78 | 123.48 | 3293457 |
| 2023-12-12 | 122.48 | 122.48 | 120.21 | 120.90 | 4041742 |
| 2023-12-13 | 120.67 | 124.86 | 120.34 | 124.80 | 4238393 |
| 2023-12-14 | 126.84 | 129.54 | 126.22 | 129.18 | 4415302 |
| 2023-12-15 | 126.83 | 128.92 | 126.79 | 128.57 | 9641837 |
| 2023-12-18 | 130.52 | 132.80 | 130.10 | 131.92 | 3621111 |
| 2023-12-19 | 131.93 | 134.13 | 130.74 | 133.60 | 3741345 |
| 2023-12-20 | 134.23 | 136.73 | 132.05 | 132.54 | 4492232 |
| 2023-12-21 | 132.65 | 133.30 | 130.27 | 131.92 | 2977065 |
| 2023-12-22 | 133.10 | 134.25 | 132.09 | 132.20 | 2279046 |
| 2023-12-26 | 132.95 | 134.32 | 132.39 | 133.19 | 1807112 |
| 2023-12-27 | 132.76 | 133.25 | 131.45 | 131.82 | 1358141 |
| 2023-12-28 | 131.00 | 132.00 | 129.96 | 130.09 | 1661194 |
| 2023-12-29 | 130.75 | 131.02 | 129.32 | 130.00 | 1964013 |
| 2024-01-02 | 130.64 | 131.92 | 130.05 | 130.66 | 2638194 |
| 2024-01-03 | 130.59 | 135.12 | 130.52 | 133.74 | 3078014 |
| 2024-01-04 | 134.57 | 135.72 | 130.23 | 130.31 | 2586462 |
| 2024-01-05 | 130.51 | 131.35 | 128.07 | 129.00 | 2958153 |
| 2024-01-08 | 126.51 | 129.41 | 124.56 | 129.27 | 2756528 |
| 2024-01-09 | 128.80 | 128.87 | 126.68 | 127.17 | 2273329 |
| 2024-01-10 | 127.25 | 127.65 | 124.12 | 124.77 | 2714361 |
| 2024-01-11 | 125.68 | 128.09 | 125.49 | 128.00 | 2388126 |
| 2024-01-12 | 130.00 | 131.70 | 129.68 | 131.50 | 3276282 |
| 2024-01-16 | 132.51 | 135.74 | 129.02 | 129.30 | 3519399 |
| 2024-01-17 | 127.36 | 128.89 | 125.78 | 126.31 | 2764600 |
| 2024-01-18 | 125.88 | 126.45 | 124.02 | 125.96 | 2565609 |
| 2024-01-19 | 126.63 | 128.17 | 125.99 | 128.16 | 2964812 |
| 2024-01-22 | 127.72 | 129.63 | 126.52 | 129.12 | 2903021 |
| 2024-01-23 | 128.80 | 130.20 | 127.64 | 129.11 | 2883326 |
| 2024-01-24 | 130.48 | 130.89 | 129.27 | 130.15 | 3140836 |
| 2024-01-25 | 133.48 | 135.91 | 131.60 | 134.46 | 5293282 |
| 2024-01-26 | 134.46 | 137.98 | 133.87 | 137.91 | 5285988 |
| 2024-01-29 | 138.00 | 138.92 | 136.63 | 138.38 | 3464182 |
| 2024-01-30 | 137.51 | 142.02 | 137.14 | 140.82 | 4304129 |
| 2024-01-31 | 141.28 | 142.51 | 138.60 | 138.90 | 4273480 |
| 2024-02-01 | 139.58 | 141.29 | 133.82 | 138.29 | 4695308 |
| 2024-02-02 | 138.65 | 139.33 | 135.62 | 137.85 | 3639739 |
| 2024-02-05 | 137.11 | 141.01 | 135.78 | 140.41 | 3462507 |
| 2024-02-06 | 140.90 | 143.04 | 137.43 | 137.83 | 7279776 |
| 2024-02-07 | 138.30 | 141.20 | 137.00 | 141.18 | 3014906 |
| 2024-02-08 | 141.50 | 142.37 | 140.93 | 141.80 | 2673483 |
| 2024-02-09 | 141.82 | 143.28 | 141.16 | 143.06 | 3795009 |
| 2024-02-12 | 143.75 | 144.20 | 142.26 | 142.53 | 2825184 |
| 2024-02-13 | 142.05 | 142.88 | 139.84 | 141.57 | 2730542 |
| 2024-02-14 | 142.49 | 143.05 | 138.22 | 141.04 | 4085272 |
| 2024-02-15 | 140.24 | 143.43 | 140.06 | 141.99 | 2729935 |
| 2024-02-16 | 142.26 | 142.26 | 139.07 | 139.54 | 3002131 |
| 2024-02-20 | 139.01 | 139.21 | 134.66 | 135.03 | 4060549 |
| 2024-02-21 | 135.28 | 137.17 | 135.15 | 137.15 | 3130527 |
| 2024-02-22 | 136.08 | 139.92 | 134.39 | 139.78 | 3467779 |
| 2024-02-23 | 139.01 | 141.93 | 138.46 | 141.58 | 2520800 |
| 2024-02-26 | 141.94 | 147.06 | 141.19 | 145.09 | 3350614 |
| 2024-02-27 | 146.36 | 146.95 | 142.91 | 142.98 | 3047819 |
| 2024-02-28 | 142.26 | 142.28 | 138.40 | 139.21 | 3895345 |
| 2024-02-29 | 139.25 | 141.85 | 138.25 | 141.46 | 4222523 |
| 2024-03-01 | 142.45 | 144.14 | 142.37 | 143.28 | 2003903 |
| 2024-03-04 | 143.51 | 147.43 | 142.98 | 144.70 | 4296374 |
| 2024-03-05 | 144.59 | 147.59 | 143.08 | 144.31 | 2678308 |
| 2024-03-06 | 145.51 | 145.75 | 142.20 | 144.44 | 2885888 |
| 2024-03-07 | 145.37 | 150.50 | 143.93 | 149.03 | 3613669 |
| 2024-03-08 | 148.66 | 150.70 | 148.33 | 149.53 | 2085831 |
| 2024-03-11 | 148.98 | 151.18 | 147.62 | 150.54 | 2795394 |
| 2024-03-12 | 150.29 | 152.35 | 148.20 | 150.73 | 2976287 |
| 2024-03-13 | 154.00 | 160.48 | 154.00 | 158.63 | 4772237 |
| 2024-03-14 | 159.41 | 161.10 | 157.65 | 159.39 | 3561439 |
| 2024-03-15 | 161.61 | 166.10 | 161.60 | 163.70 | 9134365 |
| 2024-03-18 | 165.35 | 167.33 | 163.10 | 166.29 | 4444542 |
| 2024-03-19 | 166.09 | 168.00 | 165.00 | 167.39 | 3957016 |
| 2024-03-20 | 166.58 | 171.16 | 166.06 | 169.57 | 3952572 |
| 2024-03-21 | 170.37 | 171.85 | 168.86 | 170.98 | 3685736 |
| 2024-03-22 | 170.03 | 171.21 | 168.86 | 169.64 | 3497489 |
| 2024-03-25 | 170.70 | 172.46 | 168.43 | 168.49 | 2767913 |
| 2024-03-26 | 168.86 | 170.67 | 166.77 | 167.25 | 3025483 |
| 2024-03-27 | 168.10 | 169.67 | 165.63 | 167.81 | 3098551 |
| 2024-03-28 | 168.07 | 171.24 | 166.01 | 170.69 | 3325987 |
| 2024-04-01 | 170.11 | 173.07 | 167.11 | 172.64 | 2775441 |
| 2024-04-02 | 173.17 | 177.32 | 172.75 | 177.22 | 3152123 |
| 2024-04-03 | 179.12 | 182.73 | 177.74 | 180.37 | 4127522 |
| 2024-04-04 | 180.69 | 183.79 | 180.11 | 180.61 | 3212759 |
| 2024-04-05 | 183.00 | 184.79 | 181.19 | 183.39 | 2418947 |
| 2024-04-08 | 183.03 | 183.38 | 180.75 | 180.89 | 2539239 |
| 2024-04-09 | 182.00 | 182.10 | 176.11 | 176.26 | 3502644 |
| 2024-04-10 | 175.24 | 177.70 | 173.63 | 175.70 | 3472226 |
| 2024-04-11 | 176.15 | 177.32 | 174.45 | 177.04 | 2414439 |
| 2024-04-12 | 177.69 | 178.39 | 172.38 | 173.54 | 2452374 |
| 2024-04-15 | 174.08 | 174.94 | 169.89 | 170.67 | 2413655 |
| 2024-04-16 | 170.60 | 171.23 | 166.57 | 168.99 | 2126328 |
| 2024-04-17 | 169.27 | 170.29 | 166.54 | 167.28 | 2469794 |
| 2024-04-18 | 167.84 | 168.00 | 160.99 | 162.49 | 3115045 |
| 2024-04-19 | 163.00 | 165.55 | 162.22 | 163.89 | 2437686 |
| 2024-04-22 | 163.89 | 167.30 | 162.36 | 165.90 | 2129996 |
| 2024-04-23 | 164.70 | 167.62 | 163.47 | 167.54 | 1969250 |
| 2024-04-24 | 166.16 | 167.59 | 165.06 | 167.00 | 2350797 |
| 2024-04-25 | 164.93 | 168.50 | 162.13 | 167.13 | 3299360 |
| 2024-04-26 | 165.19 | 166.95 | 164.31 | 165.80 | 2065193 |
| 2024-04-29 | 164.85 | 168.85 | 164.72 | 167.51 | 2082920 |
| 2024-04-30 | 166.14 | 166.93 | 159.73 | 159.87 | 4144124 |
| 2024-05-01 | 160.35 | 162.48 | 154.57 | 155.66 | 3979671 |
| 2024-05-02 | 156.49 | 158.35 | 155.30 | 157.34 | 2416078 |
| 2024-05-03 | 157.86 | 158.89 | 154.79 | 156.84 | 2356803 |
| 2024-05-06 | 158.15 | 160.22 | 157.84 | 158.20 | 2128435 |
| 2024-05-07 | 158.51 | 159.15 | 156.54 | 156.67 | 2268031 |
| 2024-05-08 | 156.10 | 158.93 | 155.20 | 157.07 | 2776449 |
| 2024-05-09 | 156.95 | 159.31 | 156.94 | 158.87 | 1676895 |
| 2024-05-10 | 159.79 | 160.37 | 155.50 | 156.13 | 2036168 |
| 2024-05-13 | 156.88 | 157.46 | 155.49 | 155.93 | 1510482 |
| 2024-05-14 | 155.10 | 155.97 | 153.65 | 155.93 | 2436755 |
| 2024-05-15 | 155.38 | 158.09 | 153.38 | 157.71 | 2799067 |
| 2024-05-16 | 156.34 | 158.98 | 155.97 | 158.50 | 2597646 |
| 2024-05-17 | 159.27 | 166.23 | 158.54 | 166.06 | 4098450 |
| 2024-05-20 | 166.00 | 166.87 | 162.54 | 163.78 | 3089149 |
| 2024-05-21 | 163.22 | 164.59 | 162.17 | 162.39 | 2206794 |
| 2024-05-22 | 161.77 | 164.20 | 159.00 | 162.00 | 2510035 |
| 2024-05-23 | 163.52 | 164.25 | 161.79 | 162.56 | 2251419 |
| 2024-05-24 | 163.88 | 164.50 | 161.26 | 162.42 | 1794632 |
| 2024-05-28 | 163.25 | 165.12 | 162.69 | 163.57 | 1912800 |
| 2024-05-29 | 162.48 | 162.48 | 154.91 | 154.62 | 3774139 |
| 2024-05-30 | 154.00 | 156.03 | 150.60 | 150.90 | 3970068 |
| 2024-05-31 | 151.48 | 157.34 | 151.20 | 157.14 | 4902497 |
| 2024-06-03 | 157.05 | 157.18 | 152.23 | 153.94 | 2887604 |
| 2024-06-04 | 152.58 | 156.64 | 151.76 | 155.38 | 2997294 |
| 2024-06-05 | 156.45 | 156.45 | 152.88 | 154.04 | 1939169 |
| 2024-06-06 | 153.86 | 156.16 | 152.99 | 155.77 | 1981031 |
| 2024-06-07 | 155.23 | 156.59 | 153.00 | 154.43 | 1979605 |
| 2024-06-10 | 154.04 | 156.09 | 152.68 | 154.59 | 2285383 |
| 2024-06-11 | 153.19 | 153.87 | 151.04 | 153.60 | 2083499 |
| 2024-06-12 | 154.60 | 155.72 | 147.45 | 148.38 | 3793340 |
| 2024-06-13 | 148.38 | 151.39 | 147.25 | 149.82 | 2669060 |
| 2024-06-14 | 148.67 | 150.91 | 148.00 | 150.07 | 2641848 |
| 2024-06-17 | 150.15 | 151.81 | 148.75 | 151.11 | 1804044 |
| 2024-06-18 | 152.27 | 155.09 | 149.13 | 149.94 | 2552042 |
| 2024-06-20 | 151.00 | 153.56 | 149.71 | 152.47 | 3203997 |
| 2024-06-21 | 153.50 | 153.68 | 149.58 | 150.21 | 7128141 |
| 2024-06-24 | 150.06 | 152.33 | 149.79 | 150.73 | 2851365 |
| 2024-06-25 | 150.47 | 154.23 | 148.34 | 153.79 | 4862904 |
| 2024-06-26 | 154.29 | 155.32 | 152.19 | 153.58 | 3843074 |
| 2024-06-27 | 155.08 | 157.12 | 153.53 | 154.04 | 2540244 |
| 2024-06-28 | 155.92 | 157.19 | 153.60 | 156.76 | 3899070 |
| 2024-07-01 | 158.35 | 159.47 | 155.55 | 157.98 | 2205479 |
| 2024-07-02 | 159.95 | 162.06 | 157.32 | 157.96 | 2927943 |
| 2024-07-03 | 157.96 | 159.10 | 156.27 | 158.50 | 1479921 |
| 2024-07-05 | 157.51 | 158.49 | 152.07 | 152.78 | 2416520 |
| 2024-07-08 | 152.00 | 153.00 | 147.83 | 147.96 | 2493849 |
| 2024-07-09 | 144.38 | 148.85 | 143.75 | 146.30 | 3027950 |
| 2024-07-10 | 145.58 | 146.84 | 144.08 | 144.90 | 2640050 |
| 2024-07-11 | 144.35 | 147.69 | 143.54 | 146.64 | 2137074 |
| 2024-07-12 | 148.00 | 148.22 | 145.11 | 147.92 | 2311210 |
| 2024-07-15 | 148.59 | 150.05 | 147.51 | 148.75 | 2442322 |
| 2024-07-16 | 147.85 | 149.34 | 145.90 | 148.83 | 2483259 |
| 2024-07-17 | 150.15 | 154.27 | 149.33 | 150.05 | 4185157 |
| 2024-07-18 | 151.02 | 152.10 | 147.69 | 147.78 | 2327700 |
| 2024-07-19 | 148.74 | 149.33 | 146.63 | 148.33 | 1582355 |
| 2024-07-22 | 147.50 | 149.67 | 146.12 | 149.02 | 2435375 |
| 2024-07-23 | 148.90 | 149.42 | 146.42 | 146.87 | 1793665 |
| 2024-07-24 | 147.19 | 149.60 | 145.09 | 148.82 | 3770326 |
| 2024-07-25 | 147.23 | 158.84 | 144.50 | 157.00 | 4182004 |
| 2024-07-26 | 157.76 | 160.16 | 154.89 | 159.12 | 3151478 |
| 2024-07-29 | 159.14 | 160.69 | 155.13 | 157.45 | 2721518 |
| 2024-07-30 | 158.22 | 164.64 | 157.78 | 163.48 | 2954368 |
| 2024-07-31 | 166.00 | 167.78 | 161.61 | 160.65 | 2725129 |
| 2024-08-01 | 161.11 | 163.62 | 155.33 | 156.45 | 2412489 |
| 2024-08-02 | 154.15 | 154.15 | 148.15 | 148.56 | 3457861 |
| 2024-08-05 | 144.44 | 148.39 | 141.44 | 147.64 | 2684873 |
| 2024-08-06 | 148.21 | 151.85 | 147.80 | 148.85 | 2457174 |
| 2024-08-07 | 150.62 | 151.22 | 147.89 | 148.27 | 2148997 |
| 2024-08-08 | 149.00 | 152.41 | 148.87 | 151.61 | 2042128 |
| 2024-08-09 | 151.58 | 151.94 | 149.50 | 151.08 | 1568123 |
| 2024-08-12 | 152.09 | 153.59 | 150.55 | 151.49 | 1610437 |
| 2024-08-13 | 150.00 | 150.56 | 147.28 | 147.54 | 2530851 |
| 2024-08-14 | 148.27 | 149.32 | 147.10 | 147.82 | 2672659 |
| 2024-08-15 | 148.99 | 150.93 | 148.52 | 149.30 | 1917807 |
| 2024-08-16 | 148.49 | 151.05 | 147.66 | 149.82 | 2005513 |
| 2024-08-19 | 149.99 | 150.55 | 147.79 | 148.22 | 2637912 |
| 2024-08-20 | 147.95 | 147.95 | 141.15 | 141.26 | 4084328 |
| 2024-08-21 | 142.23 | 145.42 | 141.52 | 143.87 | 2696238 |
| 2024-08-22 | 144.09 | 144.94 | 142.90 | 143.43 | 1176900 |
| 2024-08-23 | 144.38 | 146.30 | 143.44 | 145.87 | 1523954 |
VLO Dividend History
Discover the detailed dividend history for VLO. This section provides an overview of the dividends distributed by Valero Energy Corp over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
VLO Stock Split History
Explore the stock split history for VLO. In this section, you will find detailed records of all stock splits undertaken by Valero Energy Corp. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
VLO Historical Prices
Analyze the historical prices for VLO. This section offers a comprehensive view of Valero Energy Corp's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.