(April 9, 2025)
52-Week Low
(July 12, 2024)
52-Week High
(May 22, 2007)
All-Time High
(June 27, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1991-01-25 | 4.56 | 4.56 | 4.56 | 4.56 | 4000 |
| 1991-01-28 | 4.75 | 4.75 | 4.75 | 4.75 | 4400 |
| 1991-01-30 | 4.63 | 4.69 | 4.63 | 4.69 | 16400 |
| 1991-01-31 | 4.69 | 4.75 | 4.56 | 4.63 | 9200 |
| 1991-02-06 | 4.81 | 4.84 | 4.63 | 4.63 | 4400 |
| 1991-02-07 | 4.88 | 4.88 | 4.75 | 4.81 | 63600 |
| 1991-02-08 | 4.81 | 4.88 | 4.69 | 4.75 | 19200 |
| 1991-02-11 | 4.88 | 4.88 | 4.88 | 4.88 | 7600 |
| 1991-02-12 | 4.94 | 4.94 | 4.75 | 4.75 | 86400 |
| 1991-02-13 | 4.91 | 4.91 | 4.91 | 4.91 | 3600 |
| 1991-02-19 | 4.94 | 4.94 | 4.88 | 4.88 | 15200 |
| 1991-02-20 | 4.94 | 4.94 | 4.88 | 4.88 | 8000 |
| 1991-02-21 | 4.94 | 4.94 | 4.75 | 4.75 | 800 |
| 1991-02-22 | 4.97 | 4.97 | 4.88 | 4.94 | 60800 |
| 1991-02-28 | 4.88 | 4.88 | 4.88 | 4.88 | 800 |
| 1991-03-01 | 4.88 | 5.00 | 4.88 | 5.00 | 4400 |
| 1991-03-04 | 5.06 | 5.06 | 4.88 | 5.06 | 37200 |
| 1991-03-05 | 5.13 | 5.31 | 5.13 | 5.25 | 6400 |
| 1991-03-07 | 5.31 | 5.31 | 5.13 | 5.13 | 7600 |
| 1991-03-08 | 5.28 | 5.28 | 5.25 | 5.25 | 4000 |
| 1991-03-11 | 5.34 | 5.34 | 5.13 | 5.25 | 10800 |
| 1991-03-12 | 5.28 | 5.38 | 5.28 | 5.38 | 8000 |
| 1991-03-13 | 5.13 | 5.22 | 5.13 | 5.13 | 7200 |
| 1991-03-15 | 5.19 | 5.25 | 5.19 | 5.19 | 18400 |
| 1991-03-18 | 5.06 | 5.16 | 5.06 | 5.16 | 52000 |
| 1991-03-19 | 5.13 | 5.19 | 5.13 | 5.13 | 8800 |
| 1991-03-20 | 5.19 | 5.19 | 5.19 | 5.19 | 4000 |
| 1991-03-21 | 5.13 | 5.19 | 5.13 | 5.13 | 7200 |
| 1991-03-22 | 5.19 | 5.19 | 5.19 | 5.19 | 2800 |
| 1991-03-25 | 5.38 | 5.38 | 5.19 | 5.19 | 12400 |
| 1991-03-26 | 5.13 | 5.31 | 5.13 | 5.19 | 9600 |
| 1991-03-28 | 5.19 | 5.19 | 5.19 | 5.19 | 12000 |
| 1991-04-01 | 5.13 | 5.31 | 5.13 | 5.25 | 13200 |
| 1991-04-02 | 5.31 | 5.34 | 5.16 | 5.34 | 19200 |
| 1991-04-03 | 5.34 | 5.44 | 5.25 | 5.31 | 24800 |
| 1991-04-04 | 5.44 | 5.44 | 5.25 | 5.31 | 13600 |
| 1991-04-08 | 5.44 | 5.44 | 5.44 | 5.44 | 400 |
| 1991-04-09 | 5.38 | 5.41 | 5.31 | 5.41 | 43200 |
| 1991-04-10 | 5.44 | 5.44 | 5.44 | 5.44 | 800 |
| 1991-04-11 | 5.44 | 5.44 | 5.34 | 5.34 | 1600 |
| 1991-04-15 | 5.34 | 5.34 | 5.34 | 5.34 | 2000 |
| 1991-04-18 | 5.44 | 5.44 | 5.44 | 5.44 | 800 |
| 1991-04-19 | 5.44 | 5.44 | 5.44 | 5.44 | 400 |
| 1991-04-22 | 5.44 | 5.44 | 5.25 | 5.25 | 1200 |
| 1991-04-23 | 5.44 | 5.44 | 5.41 | 5.41 | 5200 |
| 1991-04-25 | 5.31 | 5.31 | 5.31 | 5.31 | 1600 |
| 1991-04-29 | 5.44 | 5.50 | 5.31 | 5.41 | 31200 |
| 1991-05-01 | 5.50 | 5.50 | 5.31 | 5.31 | 31200 |
| 1991-05-02 | 5.50 | 5.50 | 5.50 | 5.50 | 800 |
| 1991-05-03 | 5.50 | 5.50 | 5.31 | 5.44 | 2000 |
| 1991-05-07 | 5.31 | 5.31 | 5.31 | 5.31 | 400 |
| 1991-05-09 | 5.50 | 5.50 | 5.38 | 5.38 | 5600 |
| 1991-05-13 | 5.50 | 5.50 | 5.44 | 5.50 | 4000 |
| 1991-05-14 | 5.50 | 5.56 | 5.31 | 5.31 | 3200 |
| 1991-05-15 | 5.38 | 5.44 | 5.31 | 5.38 | 23200 |
| 1991-05-17 | 5.31 | 5.44 | 5.31 | 5.44 | 3600 |
| 1991-05-21 | 5.56 | 5.56 | 5.44 | 5.50 | 84400 |
| 1991-05-28 | 5.50 | 5.50 | 5.50 | 5.50 | 800 |
| 1991-05-31 | 5.56 | 5.56 | 5.47 | 5.47 | 19200 |
| 1991-06-03 | 5.44 | 5.53 | 5.44 | 5.53 | 5200 |
| 1991-06-04 | 5.50 | 5.59 | 5.50 | 5.53 | 76400 |
| 1991-06-05 | 5.63 | 5.63 | 5.44 | 5.63 | 4800 |
| 1991-06-06 | 5.63 | 5.63 | 5.44 | 5.59 | 9600 |
| 1991-06-10 | 5.63 | 5.63 | 5.53 | 5.53 | 4800 |
| 1991-06-11 | 5.44 | 5.44 | 5.44 | 5.44 | 2000 |
| 1991-06-12 | 5.44 | 5.50 | 5.44 | 5.50 | 12000 |
| 1991-06-13 | 5.38 | 5.38 | 5.38 | 5.38 | 400 |
| 1991-06-17 | 5.38 | 5.38 | 5.38 | 5.38 | 2000 |
| 1991-06-18 | 5.56 | 5.56 | 5.44 | 5.44 | 1600 |
| 1991-06-19 | 5.38 | 5.56 | 5.34 | 5.56 | 6000 |
| 1991-06-20 | 5.31 | 5.63 | 5.31 | 5.38 | 8400 |
| 1991-06-21 | 5.38 | 5.50 | 5.31 | 5.50 | 4800 |
| 1991-06-24 | 5.56 | 5.56 | 5.41 | 5.41 | 4000 |
| 1991-06-26 | 5.44 | 5.44 | 5.38 | 5.38 | 1200 |
| 1991-06-27 | 5.31 | 5.38 | 5.31 | 5.38 | 34000 |
| 1991-06-28 | 5.44 | 5.56 | 5.38 | 5.56 | 36400 |
| 1991-07-01 | 5.59 | 5.66 | 5.50 | 5.66 | 13600 |
| 1991-07-02 | 5.50 | 5.75 | 5.50 | 5.75 | 53600 |
| 1991-07-03 | 5.50 | 5.50 | 5.50 | 5.50 | 1200 |
| 1991-07-08 | 5.69 | 5.69 | 5.44 | 5.50 | 34000 |
| 1991-07-09 | 5.50 | 5.63 | 5.50 | 5.63 | 32000 |
| 1991-07-15 | 5.69 | 5.69 | 5.50 | 5.63 | 6400 |
| 1991-07-17 | 5.69 | 5.69 | 5.63 | 5.63 | 2400 |
| 1991-07-19 | 5.63 | 5.63 | 5.63 | 5.63 | 1600 |
| 1991-07-22 | 5.63 | 5.63 | 5.50 | 5.53 | 15600 |
| 1991-07-23 | 5.50 | 5.53 | 5.50 | 5.50 | 107600 |
| 1991-07-24 | 5.50 | 5.50 | 5.31 | 5.31 | 12400 |
| 1991-07-25 | 5.50 | 5.50 | 5.31 | 5.31 | 4800 |
| 1991-07-26 | 5.31 | 5.38 | 5.31 | 5.38 | 5600 |
| 1991-07-29 | 5.25 | 5.44 | 5.25 | 5.44 | 4800 |
| 1991-07-30 | 5.25 | 5.25 | 5.19 | 5.25 | 8400 |
| 1991-07-31 | 5.25 | 5.38 | 5.19 | 5.38 | 41600 |
| 1991-08-01 | 5.38 | 5.38 | 5.25 | 5.34 | 5600 |
| 1991-08-02 | 5.38 | 5.38 | 5.25 | 5.25 | 7600 |
| 1991-08-05 | 5.19 | 5.19 | 5.19 | 5.19 | 800 |
| 1991-08-06 | 5.25 | 5.25 | 5.19 | 5.19 | 5200 |
| 1991-08-07 | 5.38 | 5.38 | 5.38 | 5.38 | 1200 |
| 1991-08-08 | 5.19 | 5.19 | 5.19 | 5.19 | 1600 |
| 1991-08-09 | 5.19 | 5.38 | 5.19 | 5.25 | 16400 |
| 1991-08-14 | 5.25 | 5.28 | 5.25 | 5.28 | 5600 |
| 1991-08-15 | 5.19 | 5.19 | 5.19 | 5.19 | 400 |
| 1991-08-19 | 5.25 | 5.25 | 5.25 | 5.25 | 400 |
| 1991-08-21 | 5.38 | 5.44 | 5.25 | 5.34 | 21200 |
| 1991-08-22 | 5.34 | 5.44 | 5.25 | 5.34 | 16400 |
| 1991-08-23 | 5.25 | 5.34 | 5.25 | 5.34 | 27600 |
| 1991-08-26 | 5.50 | 5.50 | 5.25 | 5.25 | 2000 |
| 1991-08-28 | 5.50 | 5.50 | 5.38 | 5.38 | 6400 |
| 1991-08-29 | 5.25 | 5.50 | 5.25 | 5.31 | 31600 |
| 1991-08-30 | 5.41 | 5.41 | 5.41 | 5.41 | 8000 |
| 1991-09-03 | 5.25 | 5.38 | 5.25 | 5.38 | 5600 |
| 1991-09-04 | 5.25 | 5.25 | 5.25 | 5.25 | 8000 |
| 1991-09-05 | 5.31 | 5.50 | 5.31 | 5.38 | 29200 |
| 1991-09-09 | 5.50 | 5.63 | 5.50 | 5.50 | 38000 |
| 1991-09-10 | 5.63 | 5.63 | 5.53 | 5.56 | 33200 |
| 1991-09-11 | 5.53 | 5.63 | 5.53 | 5.63 | 4800 |
| 1991-09-12 | 5.50 | 5.50 | 5.50 | 5.50 | 2000 |
| 1991-09-16 | 5.44 | 5.50 | 5.44 | 5.50 | 29200 |
| 1991-09-17 | 5.44 | 5.63 | 5.44 | 5.63 | 6400 |
| 1991-09-19 | 5.63 | 5.63 | 5.53 | 5.53 | 4400 |
| 1991-09-20 | 5.63 | 5.63 | 5.50 | 5.50 | 5600 |
| 1991-09-24 | 5.44 | 5.47 | 5.44 | 5.47 | 12000 |
| 1991-10-01 | 5.38 | 5.47 | 5.38 | 5.47 | 4400 |
| 1991-10-02 | 5.38 | 5.44 | 5.38 | 5.44 | 32400 |
| 1991-10-07 | 5.38 | 5.44 | 5.38 | 5.44 | 4800 |
| 1991-10-08 | 5.38 | 5.38 | 5.38 | 5.38 | 4800 |
| 1991-10-09 | 5.38 | 5.44 | 5.38 | 5.44 | 8000 |
| 1991-10-10 | 5.38 | 5.41 | 5.38 | 5.41 | 78000 |
| 1991-10-11 | 5.38 | 5.56 | 5.38 | 5.41 | 116000 |
| 1991-10-16 | 5.38 | 5.38 | 5.38 | 5.38 | 800 |
| 1991-10-18 | 5.31 | 5.50 | 5.31 | 5.44 | 35600 |
| 1991-10-21 | 5.50 | 5.50 | 5.31 | 5.38 | 12000 |
| 1991-10-22 | 5.31 | 5.44 | 5.31 | 5.44 | 2400 |
| 1991-10-23 | 5.38 | 5.38 | 5.34 | 5.38 | 26800 |
| 1991-10-24 | 5.44 | 5.44 | 5.44 | 5.44 | 400 |
| 1991-10-25 | 5.50 | 5.50 | 5.38 | 5.38 | 1200 |
| 1991-10-28 | 5.38 | 5.38 | 5.38 | 5.38 | 400 |
| 1991-10-29 | 5.56 | 5.56 | 5.56 | 5.56 | 400 |
| 1991-10-30 | 5.38 | 5.41 | 5.38 | 5.41 | 4000 |
| 1991-11-01 | 5.38 | 5.38 | 5.38 | 5.38 | 400 |
| 1991-11-04 | 5.63 | 5.63 | 5.56 | 5.56 | 6400 |
| 1991-11-07 | 5.69 | 5.69 | 5.56 | 5.56 | 4800 |
| 1991-11-08 | 5.56 | 5.56 | 5.56 | 5.56 | 400 |
| 1991-11-12 | 5.53 | 5.69 | 5.50 | 5.63 | 4400 |
| 1991-11-13 | 5.59 | 5.59 | 5.59 | 5.59 | 400 |
| 1991-11-14 | 5.75 | 5.75 | 5.63 | 5.69 | 11200 |
| 1991-11-15 | 5.75 | 5.75 | 5.75 | 5.75 | 4800 |
| 1991-11-18 | 5.69 | 5.88 | 5.63 | 5.88 | 22800 |
| 1991-11-19 | 5.69 | 5.88 | 5.69 | 5.78 | 15600 |
| 1991-11-20 | 5.84 | 5.88 | 5.75 | 5.81 | 17600 |
| 1991-11-22 | 5.75 | 5.78 | 5.75 | 5.78 | 80400 |
| 1991-12-02 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| 1991-12-06 | 6.00 | 6.06 | 6.00 | 6.00 | 2400 |
| 1991-12-09 | 6.00 | 6.13 | 6.00 | 6.06 | 11600 |
| 1991-12-10 | 6.19 | 6.19 | 6.03 | 6.09 | 17200 |
| 1991-12-11 | 6.19 | 6.19 | 6.03 | 6.09 | 2800 |
| 1991-12-12 | 6.22 | 6.22 | 6.22 | 6.22 | 13200 |
| 1991-12-13 | 6.19 | 6.31 | 6.19 | 6.31 | 15200 |
| 1991-12-16 | 6.38 | 6.38 | 6.38 | 6.38 | 400 |
| 1991-12-17 | 6.44 | 6.44 | 6.44 | 6.44 | 400 |
| 1991-12-18 | 6.34 | 6.56 | 6.34 | 6.38 | 22400 |
| 1991-12-19 | 6.44 | 6.63 | 6.38 | 6.38 | 21600 |
| 1991-12-20 | 6.44 | 6.44 | 6.44 | 6.44 | 3200 |
| 1991-12-23 | 6.44 | 6.50 | 6.38 | 6.47 | 12800 |
| 1991-12-24 | 6.38 | 6.38 | 6.38 | 6.38 | 14800 |
| 1991-12-26 | 6.13 | 6.13 | 6.13 | 6.13 | 400 |
| 1991-12-31 | 6.25 | 6.25 | 6.25 | 6.25 | 1200 |
| 1992-01-02 | 6.25 | 6.25 | 6.00 | 6.00 | 11200 |
| 1992-01-03 | 6.00 | 6.19 | 6.00 | 6.06 | 26400 |
| 1992-01-06 | 6.19 | 6.19 | 6.09 | 6.09 | 8400 |
| 1992-01-09 | 5.81 | 5.81 | 5.81 | 5.81 | 4400 |
| 1992-01-10 | 5.81 | 6.00 | 5.81 | 6.00 | 16800 |
| 1992-01-13 | 5.88 | 5.88 | 5.88 | 5.88 | 5200 |
| 1992-01-14 | 5.94 | 6.19 | 5.88 | 6.19 | 14800 |
| 1992-01-15 | 6.06 | 6.13 | 6.06 | 6.09 | 24400 |
| 1992-01-16 | 6.00 | 6.19 | 6.00 | 6.06 | 10000 |
| 1992-01-17 | 6.06 | 6.13 | 6.06 | 6.09 | 12000 |
| 1992-01-20 | 6.25 | 6.25 | 6.25 | 6.25 | 400 |
| 1992-01-21 | 6.06 | 6.06 | 6.06 | 6.06 | 2000 |
| 1992-01-22 | 6.06 | 6.06 | 6.06 | 6.06 | 3600 |
| 1992-01-23 | 6.19 | 6.25 | 6.13 | 6.13 | 3200 |
| 1992-01-28 | 6.06 | 6.09 | 6.06 | 6.09 | 17200 |
| 1992-01-29 | 6.06 | 6.09 | 6.06 | 6.09 | 12000 |
| 1992-01-30 | 6.13 | 6.13 | 5.81 | 5.81 | 6400 |
| 1992-01-31 | 6.06 | 6.13 | 6.06 | 6.13 | 1600 |
| 1992-02-03 | 6.13 | 6.13 | 6.13 | 6.13 | 800 |
| 1992-02-04 | 6.06 | 6.13 | 6.06 | 6.13 | 2400 |
| 1992-02-07 | 6.06 | 6.09 | 6.06 | 6.09 | 4400 |
| 1992-02-11 | 6.06 | 6.13 | 6.00 | 6.03 | 20000 |
| 1992-02-12 | 6.13 | 6.13 | 6.13 | 6.13 | 1600 |
| 1992-02-13 | 6.19 | 6.19 | 6.19 | 6.19 | 800 |
| 1992-02-14 | 6.13 | 6.19 | 6.13 | 6.19 | 4800 |
| 1992-02-19 | 6.19 | 6.19 | 6.19 | 6.19 | 400 |
| 1992-02-21 | 6.19 | 6.19 | 6.13 | 6.13 | 2400 |
| 1992-02-24 | 6.25 | 6.25 | 6.22 | 6.22 | 9200 |
| 1992-02-25 | 6.13 | 6.25 | 6.13 | 6.25 | 3200 |
| 1992-02-26 | 6.13 | 6.19 | 6.13 | 6.16 | 10000 |
| 1992-02-28 | 6.13 | 6.16 | 6.13 | 6.16 | 10400 |
| 1992-03-02 | 6.13 | 6.19 | 6.13 | 6.19 | 4400 |
| 1992-03-03 | 6.06 | 6.13 | 6.06 | 6.13 | 16000 |
| 1992-03-04 | 6.06 | 6.06 | 6.06 | 6.06 | 1600 |
| 1992-03-05 | 6.06 | 6.16 | 6.06 | 6.09 | 24800 |
| 1992-03-06 | 6.06 | 6.06 | 6.00 | 6.06 | 77200 |
| 1992-03-09 | 6.00 | 6.00 | 6.00 | 6.00 | 3200 |
| 1992-03-11 | 6.25 | 6.25 | 6.19 | 6.19 | 4400 |
| 1992-03-13 | 6.06 | 6.06 | 6.06 | 6.06 | 400 |
| 1992-03-16 | 6.06 | 6.06 | 6.06 | 6.06 | 800 |
| 1992-03-18 | 6.06 | 6.13 | 6.06 | 6.13 | 25600 |
| 1992-03-19 | 6.06 | 6.09 | 6.06 | 6.09 | 36400 |
| 1992-03-20 | 6.06 | 6.06 | 6.06 | 6.06 | 1200 |
| 1992-03-24 | 6.06 | 6.06 | 6.06 | 6.06 | 800 |
| 1992-03-25 | 6.06 | 6.06 | 6.06 | 6.06 | 400 |
| 1992-03-26 | 6.13 | 6.13 | 6.06 | 6.13 | 10000 |
| 1992-03-27 | 6.16 | 6.16 | 6.16 | 6.16 | 4800 |
| 1992-03-31 | 6.06 | 6.06 | 6.06 | 6.06 | 2400 |
| 1992-04-01 | 6.22 | 6.22 | 6.22 | 6.22 | 1200 |
| 1992-04-02 | 6.19 | 6.25 | 6.06 | 6.13 | 20800 |
| 1992-04-06 | 6.06 | 6.09 | 6.06 | 6.09 | 4000 |
| 1992-04-08 | 6.06 | 6.25 | 6.06 | 6.25 | 19200 |
| 1992-04-09 | 6.06 | 6.09 | 6.06 | 6.09 | 118400 |
| 1992-04-10 | 6.06 | 6.25 | 6.06 | 6.25 | 7200 |
| 1992-04-13 | 6.06 | 6.25 | 6.06 | 6.16 | 10000 |
| 1992-04-14 | 6.06 | 6.06 | 6.06 | 6.06 | 400 |
| 1992-04-16 | 6.25 | 6.25 | 6.13 | 6.13 | 5600 |
| 1992-04-20 | 6.13 | 6.13 | 6.13 | 6.13 | 7200 |
| 1992-04-22 | 6.31 | 6.31 | 6.25 | 6.25 | 4800 |
| 1992-04-23 | 6.13 | 6.22 | 6.13 | 6.22 | 30000 |
| 1992-04-24 | 6.31 | 6.31 | 6.31 | 6.31 | 800 |
| 1992-04-29 | 6.31 | 6.31 | 6.13 | 6.13 | 1200 |
| 1992-04-30 | 6.31 | 6.31 | 6.31 | 6.31 | 400 |
| 1992-05-01 | 6.25 | 6.25 | 6.25 | 6.25 | 1200 |
| 1992-05-04 | 6.25 | 6.25 | 6.25 | 6.25 | 400 |
| 1992-05-07 | 6.31 | 6.31 | 6.25 | 6.25 | 800 |
| 1992-05-08 | 6.28 | 6.28 | 6.25 | 6.25 | 4800 |
| 1992-05-11 | 6.31 | 6.50 | 6.31 | 6.31 | 11600 |
| 1992-05-12 | 6.31 | 6.38 | 6.31 | 6.38 | 5600 |
| 1992-05-13 | 6.31 | 6.31 | 6.31 | 6.31 | 2400 |
| 1992-05-14 | 6.31 | 6.31 | 6.31 | 6.31 | 800 |
| 1992-05-15 | 6.31 | 6.31 | 6.31 | 6.31 | 3600 |
| 1992-05-18 | 6.56 | 6.81 | 6.44 | 6.63 | 64400 |
| 1992-05-19 | 6.63 | 6.81 | 6.63 | 6.66 | 58400 |
| 1992-05-21 | 6.63 | 6.63 | 6.63 | 6.63 | 1200 |
| 1992-05-22 | 6.75 | 6.81 | 6.75 | 6.81 | 4000 |
| 1992-05-27 | 6.63 | 6.81 | 6.63 | 6.75 | 2000 |
| 1992-05-29 | 6.81 | 6.81 | 6.72 | 6.75 | 14400 |
| 1992-06-01 | 6.69 | 6.78 | 6.69 | 6.78 | 33200 |
| 1992-06-02 | 6.69 | 6.94 | 6.69 | 6.78 | 70000 |
| 1992-06-03 | 6.88 | 6.94 | 6.88 | 6.94 | 2400 |
| 1992-06-04 | 6.94 | 6.94 | 6.88 | 6.88 | 4000 |
| 1992-06-05 | 6.94 | 6.94 | 6.94 | 6.94 | 800 |
| 1992-06-08 | 6.94 | 6.94 | 6.94 | 6.94 | 400 |
| 1992-06-09 | 6.81 | 6.84 | 6.78 | 6.84 | 125600 |
| 1992-06-11 | 6.84 | 6.94 | 6.75 | 6.75 | 20000 |
| 1992-06-12 | 6.81 | 6.94 | 6.75 | 6.81 | 14400 |
| 1992-06-15 | 6.88 | 6.88 | 6.88 | 6.88 | 2000 |
| 1992-06-16 | 6.94 | 6.94 | 6.84 | 6.84 | 5600 |
| 1992-06-17 | 6.91 | 6.91 | 6.88 | 6.91 | 14400 |
| 1992-06-18 | 6.75 | 6.94 | 6.75 | 6.94 | 9600 |
| 1992-06-19 | 6.94 | 6.94 | 6.84 | 6.84 | 6800 |
| 1992-06-22 | 6.94 | 6.94 | 6.84 | 6.84 | 4400 |
| 1992-06-23 | 6.81 | 6.81 | 6.81 | 6.81 | 400 |
| 1992-06-24 | 6.75 | 6.75 | 6.75 | 6.75 | 1200 |
| 1992-06-26 | 6.75 | 6.91 | 6.75 | 6.91 | 800 |
| 1992-06-29 | 6.81 | 7.00 | 6.81 | 7.00 | 8000 |
| 1992-06-30 | 7.00 | 7.06 | 6.88 | 7.06 | 27200 |
| 1992-07-01 | 7.06 | 7.06 | 7.03 | 7.03 | 3600 |
| 1992-07-02 | 7.13 | 7.13 | 7.13 | 7.13 | 400 |
| 1992-07-06 | 7.06 | 7.06 | 7.06 | 7.06 | 3600 |
| 1992-07-07 | 7.31 | 7.31 | 7.13 | 7.13 | 2800 |
| 1992-07-09 | 7.31 | 7.31 | 7.31 | 7.31 | 400 |
| 1992-07-10 | 7.25 | 7.44 | 7.25 | 7.44 | 48400 |
| 1992-07-13 | 7.31 | 7.56 | 7.31 | 7.31 | 1600 |
| 1992-07-14 | 7.31 | 7.31 | 7.31 | 7.31 | 400 |
| 1992-07-16 | 7.38 | 7.41 | 7.31 | 7.31 | 12800 |
| 1992-07-20 | 7.31 | 7.34 | 7.31 | 7.34 | 23200 |
| 1992-07-21 | 7.31 | 7.50 | 7.31 | 7.50 | 7600 |
| 1992-07-22 | 7.38 | 7.38 | 7.38 | 7.38 | 1600 |
| 1992-07-23 | 7.41 | 7.44 | 7.41 | 7.44 | 16800 |
| 1992-07-24 | 7.34 | 7.34 | 7.31 | 7.31 | 8000 |
| 1992-07-27 | 7.50 | 7.50 | 7.50 | 7.50 | 400 |
| 1992-07-31 | 7.50 | 7.50 | 7.50 | 7.50 | 400 |
| 1992-08-03 | 7.50 | 7.56 | 7.38 | 7.56 | 70800 |
| 1992-08-04 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| 1992-08-05 | 7.38 | 7.44 | 7.38 | 7.44 | 3600 |
| 1992-08-14 | 7.56 | 7.56 | 7.56 | 7.56 | 1600 |
| 1992-08-17 | 7.44 | 7.44 | 7.31 | 7.44 | 9600 |
| 1992-08-18 | 7.56 | 7.56 | 7.56 | 7.56 | 1200 |
| 1992-08-20 | 7.50 | 7.50 | 7.44 | 7.44 | 8400 |
| 1992-08-21 | 7.38 | 7.38 | 7.38 | 7.38 | 3200 |
| 1992-08-24 | 7.38 | 7.41 | 7.38 | 7.41 | 26400 |
| 1992-08-25 | 7.44 | 7.44 | 7.44 | 7.44 | 3200 |
| 1992-08-31 | 7.47 | 7.47 | 7.44 | 7.47 | 12000 |
| 1992-09-01 | 7.63 | 7.63 | 7.50 | 7.53 | 14800 |
| 1992-09-03 | 7.63 | 7.63 | 7.63 | 7.63 | 2000 |
| 1992-09-08 | 7.56 | 7.56 | 7.56 | 7.56 | 4000 |
| 1992-09-15 | 7.44 | 7.44 | 7.44 | 7.44 | 800 |
| 1992-09-17 | 7.47 | 7.50 | 7.44 | 7.50 | 20400 |
| 1992-09-18 | 7.56 | 7.59 | 7.56 | 7.59 | 39200 |
| 1992-09-21 | 7.50 | 7.59 | 7.50 | 7.59 | 6800 |
| 1992-09-22 | 7.50 | 7.69 | 7.50 | 7.56 | 10800 |
| 1992-09-23 | 7.50 | 7.56 | 7.50 | 7.56 | 4800 |
| 1992-09-25 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| 1992-09-30 | 7.56 | 7.59 | 7.56 | 7.59 | 70000 |
| 1992-10-01 | 7.63 | 7.75 | 7.63 | 7.75 | 4800 |
| 1992-10-05 | 7.63 | 7.63 | 7.63 | 7.63 | 6000 |
| 1992-10-06 | 7.63 | 7.75 | 7.63 | 7.69 | 24800 |
| 1992-10-07 | 7.63 | 7.75 | 7.63 | 7.63 | 3600 |
| 1992-10-08 | 7.69 | 7.75 | 7.69 | 7.75 | 77600 |
| 1992-10-09 | 7.75 | 7.75 | 7.75 | 7.75 | 400 |
| 1992-10-12 | 7.69 | 7.69 | 7.69 | 7.69 | 1600 |
| 1992-10-14 | 7.69 | 7.69 | 7.69 | 7.69 | 2000 |
| 1992-10-16 | 7.75 | 7.75 | 7.69 | 7.69 | 2400 |
| 1992-10-20 | 7.69 | 7.69 | 7.69 | 7.69 | 2000 |
| 1992-10-21 | 7.69 | 7.69 | 7.69 | 7.69 | 2000 |
| 1992-10-23 | 7.69 | 7.69 | 7.69 | 7.69 | 1600 |
| 1992-10-27 | 7.88 | 7.88 | 7.75 | 7.75 | 800 |
| 1992-10-29 | 7.75 | 7.75 | 7.75 | 7.75 | 2000 |
| 1992-10-30 | 7.69 | 7.69 | 7.69 | 7.69 | 4000 |
| 1992-11-02 | 7.75 | 7.94 | 7.75 | 7.88 | 27600 |
| 1992-11-03 | 7.91 | 7.91 | 7.88 | 7.91 | 40000 |
| 1992-11-04 | 7.88 | 7.88 | 7.88 | 7.88 | 2000 |
| 1992-11-05 | 7.88 | 7.88 | 7.88 | 7.88 | 800 |
| 1992-11-06 | 7.97 | 8.00 | 7.97 | 8.00 | 8000 |
| 1992-11-09 | 8.25 | 8.25 | 8.19 | 8.25 | 33200 |
| 1992-11-11 | 8.13 | 8.13 | 8.06 | 8.06 | 2000 |
| 1992-11-16 | 8.06 | 8.06 | 8.06 | 8.06 | 20000 |
| 1992-11-17 | 8.06 | 8.13 | 8.06 | 8.06 | 62800 |
| 1992-11-18 | 8.00 | 8.00 | 8.00 | 8.00 | 4400 |
| 1992-11-19 | 8.03 | 8.03 | 8.03 | 8.03 | 3200 |
| 1992-11-20 | 8.03 | 8.03 | 8.03 | 8.03 | 2000 |
| 1992-11-23 | 7.94 | 7.94 | 7.94 | 7.94 | 800 |
| 1992-11-27 | 8.13 | 8.13 | 8.13 | 8.13 | 2400 |
| 1992-12-01 | 8.06 | 8.25 | 8.06 | 8.25 | 11600 |
| 1992-12-04 | 8.13 | 8.13 | 8.13 | 8.13 | 800 |
| 1992-12-07 | 8.31 | 8.31 | 8.31 | 8.31 | 1600 |
| 1992-12-08 | 8.25 | 8.38 | 8.25 | 8.25 | 25600 |
| 1992-12-09 | 8.41 | 8.44 | 8.25 | 8.44 | 2800 |
| 1992-12-10 | 8.44 | 8.44 | 8.34 | 8.34 | 2400 |
| 1992-12-11 | 8.44 | 8.44 | 8.38 | 8.38 | 1200 |
| 1992-12-14 | 8.44 | 8.44 | 8.34 | 8.34 | 1600 |
| 1992-12-15 | 8.25 | 8.25 | 8.25 | 8.25 | 400 |
| 1992-12-16 | 8.34 | 8.38 | 8.34 | 8.34 | 36800 |
| 1992-12-17 | 8.44 | 8.44 | 8.31 | 8.38 | 29600 |
| 1992-12-18 | 8.56 | 8.56 | 8.56 | 8.56 | 400 |
| 1992-12-21 | 8.44 | 8.44 | 8.44 | 8.44 | 1600 |
| 1992-12-22 | 8.38 | 8.63 | 8.38 | 8.50 | 3600 |
| 1992-12-23 | 8.38 | 8.63 | 8.38 | 8.63 | 800 |
| 1992-12-24 | 8.63 | 8.63 | 8.63 | 8.63 | 4400 |
| 1992-12-29 | 8.50 | 8.50 | 8.50 | 8.50 | 40000 |
| 1992-12-30 | 8.44 | 8.63 | 8.44 | 8.63 | 7600 |
| 1992-12-31 | 8.59 | 8.59 | 8.59 | 8.59 | 800 |
| 1993-01-04 | 8.50 | 8.75 | 8.50 | 8.75 | 11600 |
| 1993-01-05 | 8.81 | 8.81 | 8.81 | 8.81 | 2800 |
| 1993-01-07 | 8.81 | 8.81 | 8.63 | 8.81 | 19600 |
| 1993-01-08 | 8.63 | 8.81 | 8.63 | 8.81 | 1600 |
| 1993-01-11 | 8.81 | 8.88 | 8.75 | 8.75 | 22000 |
| 1993-01-14 | 9.00 | 9.00 | 8.91 | 8.94 | 41600 |
| 1993-01-15 | 8.88 | 8.88 | 8.88 | 8.88 | 1200 |
| 1993-01-20 | 9.00 | 9.00 | 8.88 | 8.94 | 43600 |
| 1993-01-21 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
| 1993-01-22 | 8.88 | 8.88 | 8.88 | 8.88 | 800 |
| 1993-01-26 | 8.88 | 9.00 | 8.88 | 9.00 | 82000 |
| 1993-01-28 | 8.88 | 8.88 | 8.88 | 8.88 | 3200 |
| 1993-01-29 | 9.00 | 9.00 | 8.81 | 8.91 | 7600 |
| 1993-02-03 | 8.81 | 8.81 | 8.81 | 8.81 | 3600 |
| 1993-02-05 | 9.00 | 9.00 | 9.00 | 9.00 | 800 |
| 1993-02-08 | 8.81 | 8.84 | 8.81 | 8.84 | 41600 |
| 1993-02-11 | 8.81 | 8.94 | 8.81 | 8.84 | 62000 |
| 1993-02-16 | 8.75 | 8.75 | 8.75 | 8.75 | 400 |
| 1993-02-17 | 8.75 | 8.84 | 8.75 | 8.84 | 12000 |
| 1993-02-18 | 8.81 | 8.84 | 8.81 | 8.84 | 15200 |
| 1993-02-19 | 8.94 | 8.94 | 8.94 | 8.94 | 400 |
| 1993-02-22 | 8.94 | 8.94 | 8.94 | 8.94 | 1200 |
| 1993-02-23 | 8.75 | 8.75 | 8.75 | 8.75 | 1200 |
| 1993-02-24 | 8.75 | 8.81 | 8.69 | 8.69 | 8400 |
| 1993-02-26 | 8.81 | 8.81 | 8.69 | 8.69 | 4000 |
| 1993-03-01 | 8.78 | 8.78 | 8.78 | 8.78 | 400 |
| 1993-03-02 | 8.69 | 8.81 | 8.69 | 8.81 | 7600 |
| 1993-03-03 | 8.69 | 8.88 | 8.69 | 8.81 | 1600 |
| 1993-03-04 | 8.88 | 8.88 | 8.84 | 8.84 | 3600 |
| 1993-03-05 | 8.75 | 8.75 | 8.75 | 8.75 | 400 |
| 1993-03-08 | 8.81 | 8.81 | 8.81 | 8.81 | 2000 |
| 1993-03-09 | 8.81 | 9.00 | 8.81 | 9.00 | 2000 |
| 1993-03-10 | 8.88 | 9.00 | 8.81 | 8.81 | 3600 |
| 1993-03-11 | 8.91 | 9.00 | 8.88 | 9.00 | 5200 |
| 1993-03-12 | 8.97 | 9.06 | 8.97 | 9.06 | 4000 |
| 1993-03-18 | 9.06 | 9.06 | 9.06 | 9.06 | 800 |
| 1993-03-19 | 8.81 | 8.81 | 8.81 | 8.81 | 1600 |
| 1993-03-24 | 8.81 | 8.81 | 8.81 | 8.81 | 5200 |
| 1993-03-30 | 9.06 | 9.06 | 8.94 | 8.94 | 3600 |
| 1993-03-31 | 9.06 | 9.13 | 9.06 | 9.13 | 13200 |
| 1993-04-01 | 9.19 | 9.19 | 9.13 | 9.13 | 1200 |
| 1993-04-02 | 9.09 | 9.09 | 9.09 | 9.09 | 10800 |
| 1993-04-05 | 9.16 | 9.16 | 9.16 | 9.16 | 2000 |
| 1993-04-06 | 9.13 | 9.13 | 9.13 | 9.13 | 400 |
| 1993-04-07 | 9.06 | 9.06 | 9.00 | 9.00 | 13600 |
| 1993-04-08 | 9.19 | 9.19 | 9.19 | 9.19 | 800 |
| 1993-04-12 | 9.00 | 9.00 | 9.00 | 9.00 | 1600 |
| 1993-04-13 | 9.13 | 9.13 | 9.03 | 9.06 | 18000 |
| 1993-04-14 | 9.00 | 9.00 | 9.00 | 9.00 | 1200 |
| 1993-04-20 | 9.00 | 9.00 | 9.00 | 9.00 | 1600 |
| 1993-04-22 | 9.00 | 9.00 | 9.00 | 9.00 | 3600 |
| 1993-04-23 | 9.09 | 9.09 | 9.09 | 9.09 | 3200 |
| 1993-04-26 | 9.19 | 9.19 | 9.00 | 9.00 | 10800 |
| 1993-04-29 | 9.13 | 9.13 | 9.13 | 9.13 | 400 |
| 1993-05-03 | 9.13 | 9.13 | 9.13 | 9.13 | 400 |
| 1993-05-04 | 8.94 | 8.94 | 8.94 | 8.94 | 3200 |
| 1993-05-05 | 8.94 | 9.06 | 8.94 | 9.00 | 15200 |
| 1993-05-11 | 8.94 | 8.94 | 8.94 | 8.94 | 800 |
| 1993-05-12 | 9.00 | 9.06 | 9.00 | 9.06 | 26400 |
| 1993-05-17 | 9.13 | 9.13 | 8.94 | 9.13 | 2400 |
| 1993-05-18 | 9.00 | 9.00 | 9.00 | 9.00 | 2000 |
| 1993-05-20 | 9.13 | 9.13 | 9.13 | 9.13 | 800 |
| 1993-05-21 | 9.25 | 9.25 | 9.09 | 9.16 | 36400 |
| 1993-06-01 | 9.09 | 9.09 | 9.09 | 9.09 | 1200 |
| 1993-06-04 | 9.06 | 9.06 | 9.06 | 9.06 | 800 |
| 1993-06-07 | 9.25 | 9.25 | 9.19 | 9.19 | 2800 |
| 1993-06-08 | 9.06 | 9.25 | 9.06 | 9.25 | 4800 |
| 1993-06-11 | 9.13 | 9.25 | 9.06 | 9.16 | 9200 |
| 1993-06-15 | 9.06 | 9.13 | 9.06 | 9.13 | 2800 |
| 1993-06-16 | 9.06 | 9.25 | 9.06 | 9.25 | 1600 |
| 1993-06-17 | 9.25 | 9.25 | 9.13 | 9.13 | 800 |
| 1993-06-22 | 9.00 | 9.00 | 9.00 | 9.00 | 4000 |
| 1993-06-24 | 9.00 | 9.13 | 9.00 | 9.09 | 22800 |
| 1993-06-28 | 9.13 | 9.13 | 9.13 | 9.13 | 2800 |
| 1993-06-29 | 9.13 | 9.13 | 9.13 | 9.13 | 1200 |
| 1993-06-30 | 9.00 | 9.06 | 8.94 | 8.94 | 9200 |
| 1993-07-01 | 9.06 | 9.13 | 8.94 | 8.94 | 6400 |
| 1993-07-02 | 8.97 | 8.97 | 8.97 | 8.97 | 2800 |
| 1993-07-06 | 8.88 | 9.06 | 8.88 | 9.06 | 1600 |
| 1993-07-08 | 9.06 | 9.06 | 9.06 | 9.06 | 800 |
| 1993-07-09 | 8.88 | 8.88 | 8.88 | 8.88 | 800 |
| 1993-07-12 | 8.88 | 8.88 | 8.88 | 8.88 | 2400 |
| 1993-07-13 | 8.97 | 9.06 | 8.97 | 9.00 | 11200 |
| 1993-07-15 | 8.94 | 9.03 | 8.94 | 9.03 | 22400 |
| 1993-07-19 | 8.91 | 8.91 | 8.91 | 8.91 | 800 |
| 1993-07-20 | 8.91 | 9.19 | 8.91 | 9.19 | 4000 |
| 1993-07-21 | 9.25 | 9.25 | 9.25 | 9.25 | 8400 |
| 1993-07-22 | 9.25 | 9.25 | 9.19 | 9.19 | 8000 |
| 1993-07-23 | 9.28 | 9.28 | 9.25 | 9.25 | 4000 |
| 1993-07-26 | 9.28 | 9.28 | 9.19 | 9.19 | 2400 |
| 1993-07-28 | 9.19 | 9.25 | 9.19 | 9.25 | 2400 |
| 1993-07-29 | 9.25 | 9.28 | 9.13 | 9.28 | 28400 |
| 1993-07-30 | 9.19 | 9.38 | 9.13 | 9.25 | 81600 |
| 1993-08-03 | 9.25 | 9.25 | 9.25 | 9.25 | 400 |
| 1993-08-04 | 9.25 | 9.25 | 9.13 | 9.19 | 9600 |
| 1993-08-05 | 9.13 | 9.19 | 9.13 | 9.19 | 1600 |
| 1993-08-09 | 9.19 | 9.31 | 9.13 | 9.22 | 113600 |
| 1993-08-10 | 9.13 | 9.16 | 9.13 | 9.16 | 31600 |
| 1993-08-12 | 9.13 | 9.13 | 9.13 | 9.13 | 400 |
| 1993-08-16 | 9.25 | 9.25 | 9.13 | 9.25 | 6000 |
| 1993-08-18 | 9.19 | 9.31 | 9.19 | 9.25 | 1600 |
| 1993-08-23 | 9.38 | 9.38 | 9.38 | 9.38 | 400 |
| 1993-08-24 | 9.25 | 9.34 | 9.19 | 9.25 | 5200 |
| 1993-08-25 | 9.34 | 9.34 | 9.34 | 9.34 | 2000 |
| 1993-08-26 | 9.38 | 9.38 | 9.38 | 9.38 | 800 |
| 1993-08-27 | 9.25 | 9.25 | 9.25 | 9.25 | 400 |
| 1993-08-30 | 9.19 | 9.19 | 9.19 | 9.19 | 2000 |
| 1993-08-31 | 9.28 | 9.28 | 9.28 | 9.28 | 1600 |
| 1993-09-01 | 9.34 | 9.34 | 9.34 | 9.34 | 400 |
| 1993-09-02 | 9.25 | 9.25 | 9.19 | 9.25 | 119600 |
| 1993-09-03 | 9.38 | 9.38 | 9.38 | 9.38 | 1600 |
| 1993-09-07 | 9.19 | 9.25 | 9.19 | 9.25 | 5600 |
| 1993-09-10 | 9.19 | 9.19 | 9.19 | 9.19 | 800 |
| 1993-09-14 | 9.31 | 9.31 | 9.31 | 9.31 | 800 |
| 1993-09-15 | 9.19 | 9.25 | 9.19 | 9.19 | 29600 |
| 1993-09-16 | 9.31 | 9.31 | 9.19 | 9.25 | 9200 |
| 1993-09-22 | 9.31 | 9.31 | 9.00 | 9.25 | 16800 |
| 1993-09-23 | 9.19 | 9.19 | 9.19 | 9.19 | 4400 |
| 1993-09-27 | 9.19 | 9.19 | 9.19 | 9.19 | 4000 |
| 1993-09-28 | 9.25 | 9.34 | 9.25 | 9.34 | 10400 |
| 1993-10-01 | 9.28 | 9.38 | 9.28 | 9.31 | 12400 |
| 1993-10-05 | 9.19 | 9.25 | 9.19 | 9.25 | 6400 |
| 1993-10-08 | 9.31 | 9.31 | 9.31 | 9.31 | 400 |
| 1993-10-14 | 9.19 | 9.19 | 9.19 | 9.19 | 800 |
| 1993-10-15 | 9.25 | 9.25 | 9.25 | 9.25 | 2800 |
| 1993-10-18 | 9.44 | 9.44 | 9.44 | 9.44 | 400 |
| 1993-10-19 | 9.34 | 9.34 | 9.25 | 9.28 | 22000 |
| 1993-10-22 | 9.31 | 9.31 | 9.31 | 9.31 | 800 |
| 1993-10-28 | 9.25 | 9.25 | 9.25 | 9.25 | 4800 |
| 1993-10-29 | 9.28 | 9.31 | 9.28 | 9.31 | 16800 |
| 1993-11-01 | 9.41 | 9.44 | 9.41 | 9.44 | 1600 |
| 1993-11-03 | 9.31 | 9.31 | 9.31 | 9.31 | 800 |
| 1993-11-04 | 9.50 | 9.50 | 9.44 | 9.44 | 2400 |
| 1993-11-05 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| 1993-11-11 | 9.56 | 9.56 | 9.56 | 9.56 | 800 |
| 1993-11-12 | 9.56 | 9.56 | 9.44 | 9.44 | 3600 |
| 1993-11-22 | 9.56 | 9.56 | 9.56 | 9.56 | 800 |
| 1993-11-30 | 9.81 | 9.81 | 9.56 | 9.56 | 7600 |
| 1993-12-01 | 9.56 | 9.63 | 9.56 | 9.63 | 18400 |
| 1993-12-02 | 9.63 | 9.63 | 9.63 | 9.63 | 4000 |
| 1993-12-07 | 9.56 | 9.75 | 9.56 | 9.75 | 4000 |
| 1993-12-08 | 9.81 | 9.81 | 9.81 | 9.81 | 400 |
| 1993-12-13 | 9.63 | 9.75 | 9.63 | 9.66 | 2800 |
| 1993-12-14 | 9.56 | 9.56 | 9.56 | 9.56 | 1600 |
| 1993-12-15 | 9.56 | 9.56 | 9.56 | 9.56 | 800 |
| 1993-12-17 | 9.56 | 9.56 | 9.56 | 9.56 | 400 |
| 1993-12-20 | 9.81 | 9.81 | 9.81 | 9.81 | 800 |
| 1993-12-22 | 9.56 | 9.56 | 9.56 | 9.56 | 800 |
| 1993-12-23 | 9.63 | 9.63 | 9.63 | 9.63 | 400 |
| 1993-12-27 | 9.56 | 9.69 | 9.56 | 9.69 | 2400 |
| 1993-12-28 | 9.81 | 9.81 | 9.81 | 9.81 | 400 |
| 1993-12-29 | 9.81 | 9.81 | 9.63 | 9.69 | 8400 |
| 1993-12-30 | 9.72 | 9.72 | 9.63 | 9.63 | 14400 |
| 1993-12-31 | 9.75 | 9.75 | 9.63 | 9.69 | 5200 |
| 1994-01-03 | 9.50 | 9.59 | 9.50 | 9.59 | 800 |
| 1994-01-04 | 9.56 | 9.56 | 9.50 | 9.50 | 6400 |
| 1994-01-06 | 9.50 | 9.56 | 9.50 | 9.56 | 6800 |
| 1994-01-07 | 9.59 | 9.59 | 9.50 | 9.50 | 3600 |
| 1994-01-10 | 9.56 | 9.56 | 9.56 | 9.56 | 2800 |
| 1994-01-13 | 9.56 | 9.59 | 9.56 | 9.59 | 20000 |
| 1994-01-14 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
| 1994-01-20 | 9.59 | 9.59 | 9.59 | 9.59 | 800 |
| 1994-01-21 | 9.50 | 9.50 | 9.50 | 9.50 | 2400 |
| 1994-01-24 | 9.50 | 9.50 | 9.50 | 9.50 | 1600 |
| 1994-01-25 | 9.56 | 9.63 | 9.50 | 9.63 | 15200 |
| 1994-01-26 | 9.56 | 9.63 | 9.56 | 9.63 | 6000 |
| 1994-01-27 | 9.50 | 9.50 | 9.50 | 9.50 | 800 |
| 1994-01-28 | 9.50 | 9.56 | 9.50 | 9.56 | 2400 |
| 1994-01-31 | 9.56 | 9.56 | 9.56 | 9.56 | 2400 |
| 1994-02-01 | 9.63 | 9.72 | 9.63 | 9.72 | 4400 |
| 1994-02-02 | 9.81 | 9.81 | 9.81 | 9.81 | 400 |
| 1994-02-04 | 9.63 | 9.63 | 9.56 | 9.59 | 13200 |
| 1994-02-07 | 9.56 | 9.75 | 9.56 | 9.56 | 11200 |
| 1994-02-08 | 9.81 | 9.81 | 9.81 | 9.81 | 400 |
| 1994-02-10 | 9.59 | 9.59 | 9.59 | 9.59 | 2000 |
| 1994-02-14 | 9.56 | 9.56 | 9.56 | 9.56 | 4000 |
| 1994-02-15 | 9.63 | 9.63 | 9.59 | 9.59 | 20800 |
| 1994-02-16 | 9.59 | 9.63 | 9.56 | 9.63 | 25200 |
| 1994-02-17 | 9.63 | 9.63 | 9.63 | 9.63 | 4000 |
| 1994-02-18 | 9.56 | 9.75 | 9.56 | 9.75 | 2000 |
| 1994-02-22 | 9.56 | 9.56 | 9.56 | 9.56 | 2000 |
| 1994-02-23 | 9.63 | 9.63 | 9.63 | 9.63 | 800 |
| 1994-02-24 | 9.56 | 9.63 | 9.56 | 9.56 | 34800 |
| 1994-02-28 | 9.56 | 9.56 | 9.56 | 9.56 | 15600 |
| 1994-03-01 | 9.63 | 9.66 | 9.56 | 9.56 | 5200 |
| 1994-03-04 | 9.75 | 9.75 | 9.56 | 9.56 | 13200 |
| 1994-03-09 | 9.56 | 9.56 | 9.56 | 9.56 | 1200 |
| 1994-03-10 | 9.59 | 9.75 | 9.59 | 9.75 | 23600 |
| 1994-03-14 | 9.81 | 9.81 | 9.81 | 9.81 | 16000 |
| 1994-03-16 | 9.69 | 9.69 | 9.56 | 9.63 | 17600 |
| 1994-03-17 | 9.56 | 9.56 | 9.56 | 9.56 | 400 |
| 1994-03-18 | 9.75 | 9.75 | 9.56 | 9.56 | 4000 |
| 1994-03-22 | 9.56 | 9.75 | 9.56 | 9.75 | 7600 |
| 1994-03-23 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| 1994-03-24 | 9.50 | 9.56 | 9.50 | 9.56 | 800 |
| 1994-03-25 | 9.63 | 9.75 | 9.50 | 9.75 | 7200 |
| 1994-03-30 | 9.44 | 9.44 | 9.44 | 9.44 | 1200 |
| 1994-03-31 | 9.44 | 9.56 | 9.44 | 9.53 | 7600 |
| 1994-04-05 | 9.50 | 9.53 | 9.50 | 9.53 | 1600 |
| 1994-04-11 | 9.63 | 9.63 | 9.50 | 9.50 | 6800 |
| 1994-04-14 | 9.63 | 9.63 | 9.63 | 9.63 | 400 |
| 1994-04-18 | 9.50 | 9.53 | 9.44 | 9.50 | 6800 |
| 1994-04-20 | 9.44 | 9.44 | 9.44 | 9.44 | 2000 |
| 1994-04-21 | 9.50 | 9.75 | 9.50 | 9.75 | 2800 |
| 1994-04-22 | 9.50 | 9.63 | 9.50 | 9.50 | 18400 |
| 1994-04-26 | 9.75 | 9.75 | 9.56 | 9.56 | 800 |
| 1994-04-28 | 9.66 | 9.66 | 9.56 | 9.56 | 31600 |
| 1994-05-02 | 9.66 | 9.66 | 9.66 | 9.66 | 400 |
| 1994-05-03 | 9.59 | 9.63 | 9.59 | 9.63 | 14000 |
| 1994-05-04 | 9.81 | 9.81 | 9.81 | 9.81 | 1200 |
| 1994-05-12 | 9.75 | 9.75 | 9.63 | 9.63 | 1600 |
| 1994-05-13 | 9.63 | 9.63 | 9.63 | 9.63 | 1600 |
| 1994-05-17 | 9.63 | 9.63 | 9.63 | 9.63 | 2000 |
| 1994-05-23 | 9.75 | 9.75 | 9.56 | 9.69 | 12800 |
| 1994-05-26 | 9.81 | 9.81 | 9.81 | 9.81 | 4000 |
| 1994-05-27 | 9.63 | 9.81 | 9.63 | 9.75 | 12400 |
| 1994-06-01 | 9.63 | 9.63 | 9.63 | 9.63 | 400 |
| 1994-06-03 | 9.63 | 9.72 | 9.63 | 9.72 | 6800 |
| 1994-06-10 | 9.81 | 9.81 | 9.81 | 9.81 | 1600 |
| 1994-06-14 | 9.78 | 9.94 | 9.75 | 9.94 | 27600 |
| 1994-06-16 | 9.94 | 9.94 | 9.94 | 9.94 | 400 |
| 1994-06-20 | 9.94 | 9.94 | 9.75 | 9.75 | 4400 |
| 1994-06-21 | 9.94 | 9.94 | 9.94 | 9.94 | 400 |
| 1994-06-22 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
| 1994-06-24 | 9.75 | 9.94 | 9.75 | 9.94 | 2800 |
| 1994-06-27 | 10.00 | 10.00 | 9.75 | 9.88 | 8000 |
| 1994-06-28 | 10.00 | 10.00 | 10.00 | 10.00 | 3200 |
| 1994-06-29 | 9.81 | 9.81 | 9.81 | 9.81 | 1200 |
| 1994-07-01 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
| 1994-07-05 | 9.88 | 9.88 | 9.88 | 9.88 | 20000 |
| 1994-07-06 | 9.88 | 9.94 | 9.88 | 9.88 | 22000 |
| 1994-07-07 | 10.00 | 10.00 | 10.00 | 10.00 | 3200 |
| 1994-07-08 | 10.13 | 10.13 | 9.94 | 10.06 | 9200 |
| 1994-07-11 | 10.13 | 10.13 | 10.13 | 10.13 | 800 |
| 1994-07-12 | 10.13 | 10.13 | 10.13 | 10.13 | 5200 |
| 1994-07-13 | 9.94 | 9.94 | 9.94 | 9.94 | 400 |
| 1994-07-15 | 10.09 | 10.19 | 10.09 | 10.19 | 16400 |
| 1994-07-18 | 10.00 | 10.19 | 9.94 | 9.94 | 28400 |
| 1994-07-19 | 10.19 | 10.19 | 9.94 | 9.94 | 71600 |
| 1994-07-22 | 10.13 | 10.13 | 10.13 | 10.13 | 4000 |
| 1994-07-26 | 10.00 | 10.00 | 9.94 | 10.00 | 67200 |
| 1994-07-27 | 10.19 | 10.19 | 9.94 | 10.06 | 151600 |
| 1994-07-29 | 10.19 | 10.19 | 10.19 | 10.19 | 400 |
| 1994-08-01 | 10.19 | 10.19 | 10.19 | 10.19 | 1200 |
| 1994-08-02 | 10.19 | 10.19 | 10.19 | 10.19 | 800 |
| 1994-08-03 | 10.19 | 10.19 | 10.13 | 10.13 | 12000 |
| 1994-08-04 | 10.06 | 10.09 | 10.00 | 10.00 | 10800 |
| 1994-08-09 | 9.94 | 10.06 | 9.94 | 9.94 | 4400 |
| 1994-08-16 | 10.13 | 10.13 | 10.13 | 10.13 | 400 |
| 1994-08-17 | 9.94 | 10.00 | 9.94 | 10.00 | 1600 |
| 1994-08-18 | 10.13 | 10.13 | 10.13 | 10.13 | 400 |
| 1994-08-19 | 9.94 | 10.13 | 9.94 | 10.13 | 1200 |
| 1994-08-23 | 9.94 | 9.98 | 9.94 | 9.98 | 15600 |
| 1994-08-24 | 9.88 | 9.88 | 9.88 | 9.88 | 400 |
| 1994-08-25 | 9.88 | 9.94 | 9.88 | 9.94 | 24000 |
| 1994-08-29 | 10.00 | 10.06 | 10.00 | 10.06 | 2800 |
| 1994-08-30 | 9.94 | 9.94 | 9.94 | 9.94 | 400 |
| 1994-09-01 | 10.03 | 10.03 | 10.03 | 10.03 | 800 |
| 1994-09-08 | 9.94 | 9.94 | 9.94 | 9.94 | 2000 |
| 1994-09-12 | 9.94 | 9.94 | 9.94 | 9.94 | 1600 |
| 1994-09-13 | 9.94 | 10.03 | 9.94 | 10.03 | 8400 |
| 1994-09-19 | 10.00 | 10.06 | 10.00 | 10.06 | 5200 |
| 1994-09-21 | 9.88 | 9.88 | 9.88 | 9.88 | 400 |
| 1994-09-23 | 9.88 | 9.88 | 9.88 | 9.88 | 400 |
| 1994-09-27 | 9.94 | 10.00 | 9.94 | 10.00 | 4800 |
| 1994-09-28 | 9.75 | 9.91 | 9.75 | 9.91 | 800 |
| 1994-09-29 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
| 1994-09-30 | 9.75 | 9.81 | 9.75 | 9.81 | 21600 |
| 1994-10-03 | 9.88 | 9.88 | 9.88 | 9.88 | 400 |
| 1994-10-04 | 9.84 | 9.84 | 9.75 | 9.78 | 11200 |
| 1994-10-05 | 9.69 | 9.81 | 9.69 | 9.69 | 14000 |
| 1994-10-11 | 9.69 | 9.75 | 9.50 | 9.50 | 9600 |
| 1994-10-17 | 9.75 | 9.75 | 9.75 | 9.75 | 800 |
| 1994-10-21 | 9.75 | 9.75 | 9.75 | 9.75 | 1200 |
| 1994-10-25 | 9.50 | 9.66 | 9.50 | 9.66 | 2000 |
| 1994-10-26 | 9.63 | 9.63 | 9.50 | 9.50 | 18400 |
| 1994-10-28 | 9.31 | 9.31 | 9.31 | 9.31 | 2800 |
| 1994-10-31 | 9.44 | 9.44 | 9.31 | 9.31 | 1600 |
| 1994-11-01 | 9.31 | 9.41 | 9.19 | 9.19 | 14400 |
| 1994-11-02 | 9.19 | 9.19 | 9.06 | 9.06 | 23600 |
| 1994-11-03 | 9.06 | 9.09 | 9.06 | 9.09 | 14000 |
| 1994-11-04 | 9.13 | 9.31 | 9.06 | 9.31 | 3200 |
| 1994-11-07 | 9.06 | 9.06 | 9.06 | 9.06 | 8400 |
| 1994-11-10 | 9.06 | 9.06 | 9.00 | 9.00 | 18400 |
| 1994-11-14 | 8.88 | 8.88 | 8.88 | 8.88 | 1600 |
| 1994-11-15 | 9.00 | 9.00 | 9.00 | 9.00 | 800 |
| 1994-11-16 | 8.88 | 8.88 | 8.75 | 8.88 | 17600 |
| 1994-11-17 | 8.63 | 8.75 | 8.50 | 8.69 | 73600 |
| 1994-11-18 | 8.75 | 8.78 | 8.63 | 8.77 | 42400 |
| 1994-11-22 | 8.75 | 8.78 | 8.75 | 8.78 | 5200 |
| 1994-11-23 | 8.81 | 8.81 | 8.81 | 8.81 | 11600 |
| 1994-11-28 | 8.81 | 8.81 | 8.81 | 8.81 | 3200 |
| 1994-11-29 | 8.88 | 8.88 | 8.81 | 8.81 | 1600 |
| 1994-12-01 | 8.94 | 8.94 | 8.88 | 8.94 | 32000 |
| 1994-12-08 | 9.00 | 9.00 | 8.81 | 9.00 | 16000 |
| 1994-12-09 | 8.75 | 8.75 | 8.75 | 8.75 | 400 |
| 1994-12-12 | 8.88 | 9.00 | 8.88 | 9.00 | 1200 |
| 1994-12-13 | 8.69 | 8.69 | 8.69 | 8.69 | 800 |
| 1994-12-14 | 8.69 | 8.69 | 8.69 | 8.69 | 1200 |
| 1994-12-15 | 8.88 | 9.06 | 8.88 | 8.91 | 5600 |
| 1994-12-16 | 9.06 | 9.06 | 8.81 | 8.81 | 11200 |
| 1994-12-22 | 8.94 | 8.94 | 8.94 | 8.94 | 800 |
| 1994-12-27 | 8.81 | 8.88 | 8.81 | 8.81 | 8800 |
| 1994-12-28 | 9.13 | 9.13 | 8.88 | 8.88 | 2400 |
| 1994-12-30 | 9.00 | 9.31 | 9.00 | 9.31 | 2000 |
| 1995-01-03 | 9.13 | 9.13 | 9.13 | 9.13 | 800 |
| 1995-01-04 | 9.00 | 9.38 | 9.00 | 9.38 | 4400 |
| 1995-01-05 | 9.00 | 9.19 | 9.00 | 9.00 | 168400 |
| 1995-01-06 | 9.00 | 9.00 | 9.00 | 9.00 | 4000 |
| 1995-01-09 | 9.13 | 9.13 | 9.06 | 9.06 | 8000 |
| 1995-01-10 | 9.16 | 9.16 | 9.00 | 9.00 | 4800 |
| 1995-01-11 | 9.00 | 9.00 | 9.00 | 9.00 | 1200 |
| 1995-01-12 | 9.00 | 9.00 | 9.00 | 9.00 | 800 |
| 1995-01-13 | 9.00 | 9.00 | 9.00 | 9.00 | 1200 |
| 1995-01-17 | 9.13 | 9.13 | 9.13 | 9.13 | 7200 |
| 1995-01-18 | 9.13 | 9.13 | 9.13 | 9.13 | 800 |
| 1995-01-19 | 9.38 | 9.38 | 9.38 | 9.38 | 2800 |
| 1995-01-20 | 9.06 | 9.06 | 9.06 | 9.06 | 400 |
| 1995-01-23 | 9.06 | 9.19 | 9.06 | 9.19 | 3600 |
| 1995-01-24 | 9.06 | 9.06 | 9.06 | 9.06 | 400 |
| 1995-01-26 | 9.06 | 9.13 | 9.06 | 9.13 | 9600 |
| 1995-01-30 | 9.38 | 9.38 | 9.25 | 9.25 | 1200 |
| 1995-02-02 | 9.06 | 9.13 | 9.06 | 9.13 | 3200 |
| 1995-02-03 | 9.06 | 9.06 | 9.06 | 9.06 | 400 |
| 1995-02-07 | 9.16 | 9.16 | 9.16 | 9.16 | 1200 |
| 1995-02-08 | 9.25 | 9.25 | 9.13 | 9.13 | 4800 |
| 1995-02-10 | 9.25 | 9.25 | 9.25 | 9.25 | 800 |
| 1995-02-13 | 9.25 | 9.25 | 9.25 | 9.25 | 800 |
| 1995-02-14 | 9.44 | 9.44 | 9.28 | 9.28 | 1200 |
| 1995-02-16 | 9.50 | 9.50 | 9.50 | 9.50 | 1600 |
| 1995-02-17 | 9.19 | 9.19 | 9.19 | 9.19 | 1200 |
| 1995-02-22 | 9.31 | 9.31 | 9.31 | 9.31 | 1200 |
| 1995-02-28 | 9.25 | 9.56 | 9.25 | 9.56 | 122800 |
| 1995-03-06 | 9.38 | 9.47 | 9.38 | 9.47 | 4400 |
| 1995-03-07 | 9.38 | 9.38 | 9.38 | 9.38 | 2400 |
| 1995-03-08 | 9.38 | 9.44 | 9.38 | 9.44 | 7200 |
| 1995-03-09 | 9.41 | 9.44 | 9.41 | 9.44 | 28000 |
| 1995-03-10 | 9.50 | 9.50 | 9.38 | 9.38 | 3200 |
| 1995-03-13 | 9.69 | 9.69 | 9.69 | 9.69 | 400 |
| 1995-03-16 | 9.69 | 9.69 | 9.69 | 9.69 | 2400 |
| 1995-03-21 | 9.50 | 9.50 | 9.50 | 9.50 | 800 |
| 1995-03-23 | 9.69 | 9.69 | 9.63 | 9.63 | 2400 |
| 1995-03-27 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| 1995-03-31 | 9.50 | 9.50 | 9.50 | 9.50 | 800 |
| 1995-04-03 | 9.50 | 9.59 | 9.50 | 9.59 | 2400 |
| 1995-04-04 | 9.44 | 9.44 | 9.44 | 9.44 | 2800 |
| 1995-04-07 | 9.75 | 9.75 | 9.44 | 9.44 | 1200 |
| 1995-04-10 | 9.50 | 9.50 | 9.50 | 9.50 | 4000 |
| 1995-04-11 | 9.44 | 9.52 | 9.44 | 9.52 | 13200 |
| 1995-04-12 | 9.44 | 9.47 | 9.44 | 9.47 | 24400 |
| 1995-04-13 | 9.50 | 9.50 | 9.50 | 9.50 | 13200 |
| 1995-04-19 | 9.69 | 9.69 | 9.69 | 9.69 | 400 |
| 1995-04-20 | 9.69 | 9.69 | 9.69 | 9.69 | 400 |
| 1995-04-25 | 9.44 | 9.44 | 9.44 | 9.44 | 2400 |
| 1995-04-26 | 9.50 | 9.50 | 9.50 | 9.50 | 1600 |
| 1995-05-01 | 9.56 | 9.56 | 9.56 | 9.56 | 400 |
| 1995-05-02 | 9.56 | 9.63 | 9.56 | 9.63 | 55200 |
| 1995-05-03 | 9.50 | 9.63 | 9.50 | 9.56 | 15600 |
| 1995-05-04 | 9.63 | 9.63 | 9.56 | 9.56 | 3200 |
| 1995-05-05 | 9.56 | 9.81 | 9.56 | 9.63 | 4000 |
| 1995-05-11 | 9.88 | 9.94 | 9.63 | 9.63 | 10000 |
| 1995-05-12 | 9.63 | 9.63 | 9.63 | 9.63 | 1600 |
| 1995-05-15 | 9.63 | 9.63 | 9.63 | 9.63 | 1600 |
| 1995-05-17 | 9.69 | 9.75 | 9.69 | 9.75 | 2400 |
| 1995-05-22 | 9.63 | 9.69 | 9.63 | 9.67 | 25200 |
| 1995-05-23 | 9.63 | 9.69 | 9.63 | 9.67 | 12400 |
| 1995-05-24 | 9.63 | 9.63 | 9.63 | 9.63 | 1200 |
| 1995-05-26 | 9.88 | 9.88 | 9.81 | 9.81 | 8000 |
| 1995-05-30 | 9.75 | 9.94 | 9.75 | 9.94 | 1200 |
| 1995-06-01 | 10.06 | 10.06 | 9.88 | 9.88 | 4000 |
| 1995-06-02 | 10.13 | 10.38 | 10.00 | 10.38 | 12000 |
| 1995-06-05 | 10.38 | 10.44 | 10.38 | 10.38 | 4400 |
| 1995-06-06 | 10.75 | 10.75 | 10.75 | 10.75 | 5200 |
| 1995-06-09 | 10.38 | 10.75 | 10.31 | 10.31 | 30000 |
| 1995-06-13 | 10.44 | 10.44 | 10.38 | 10.38 | 4000 |
| 1995-06-14 | 10.53 | 10.69 | 10.38 | 10.59 | 10800 |
| 1995-06-15 | 10.69 | 10.72 | 10.50 | 10.50 | 4400 |
| 1995-06-16 | 10.63 | 10.75 | 10.56 | 10.75 | 2000 |
| 1995-06-19 | 10.88 | 10.88 | 10.75 | 10.75 | 2400 |
| 1995-06-20 | 11.25 | 11.25 | 10.91 | 11.25 | 4400 |
| 1995-06-21 | 11.00 | 11.00 | 11.00 | 11.00 | 800 |
| 1995-06-22 | 10.88 | 11.00 | 10.88 | 11.00 | 11600 |
| 1995-06-23 | 11.13 | 11.25 | 10.94 | 11.25 | 24400 |
| 1995-06-26 | 11.25 | 11.25 | 11.00 | 11.00 | 2800 |
| 1995-06-27 | 10.88 | 11.25 | 10.88 | 11.00 | 4400 |
| 1995-06-28 | 10.88 | 11.25 | 10.88 | 11.25 | 8800 |
| 1995-06-29 | 10.88 | 11.25 | 10.88 | 11.03 | 5200 |
| 1995-06-30 | 10.88 | 10.88 | 10.88 | 10.88 | 2000 |
| 1995-07-03 | 11.25 | 11.25 | 10.88 | 11.00 | 6000 |
| 1995-07-05 | 10.94 | 11.13 | 10.88 | 11.13 | 40800 |
| 1995-07-06 | 10.88 | 11.03 | 10.88 | 11.03 | 12400 |
| 1995-07-07 | 10.91 | 10.94 | 10.88 | 10.91 | 27600 |
| 1995-07-10 | 10.88 | 10.88 | 10.88 | 10.88 | 1600 |
| 1995-07-11 | 10.88 | 10.88 | 10.88 | 10.88 | 800 |
| 1995-07-12 | 11.03 | 11.13 | 10.88 | 10.88 | 4400 |
| 1995-07-13 | 10.38 | 10.44 | 10.38 | 10.44 | 13600 |
| 1995-07-14 | 10.81 | 10.81 | 10.38 | 10.38 | 1200 |
| 1995-07-18 | 10.47 | 10.53 | 10.38 | 10.38 | 7600 |
| 1995-07-19 | 10.38 | 10.38 | 10.38 | 10.38 | 400 |
| 1995-07-20 | 10.75 | 10.75 | 10.75 | 10.75 | 1200 |
| 1995-07-25 | 10.56 | 10.56 | 10.56 | 10.56 | 400 |
| 1995-07-26 | 10.63 | 10.63 | 10.63 | 10.63 | 1600 |
| 1995-07-27 | 11.06 | 11.06 | 11.06 | 11.06 | 1200 |
| 1995-08-01 | 10.56 | 10.56 | 10.56 | 10.56 | 400 |
| 1995-08-02 | 11.00 | 11.00 | 11.00 | 11.00 | 800 |
| 1995-08-04 | 10.63 | 11.06 | 10.63 | 11.06 | 1600 |
| 1995-08-08 | 10.72 | 10.88 | 10.72 | 10.75 | 26800 |
| 1995-08-10 | 10.88 | 10.88 | 10.88 | 10.88 | 1200 |
| 1995-08-15 | 10.94 | 11.00 | 10.88 | 11.00 | 10400 |
| 1995-08-17 | 11.38 | 11.38 | 10.94 | 10.94 | 9200 |
| 1995-08-18 | 11.13 | 11.38 | 11.13 | 11.38 | 4400 |
| 1995-08-23 | 10.94 | 11.19 | 10.94 | 11.19 | 1600 |
| 1995-08-25 | 11.00 | 11.00 | 10.94 | 10.94 | 18000 |
| 1995-08-28 | 11.31 | 11.31 | 10.94 | 10.94 | 6400 |
| 1995-08-29 | 11.06 | 11.06 | 11.06 | 11.06 | 400 |
| 1995-08-30 | 11.00 | 11.25 | 11.00 | 11.06 | 2800 |
| 1995-08-31 | 10.94 | 10.97 | 10.94 | 10.94 | 4400 |
| 1995-09-01 | 11.06 | 11.06 | 11.06 | 11.06 | 1200 |
| 1995-09-05 | 11.25 | 11.25 | 11.25 | 11.25 | 400 |
| 1995-09-06 | 10.88 | 11.25 | 10.88 | 11.25 | 2800 |
| 1995-09-07 | 11.25 | 11.25 | 11.25 | 11.25 | 400 |
| 1995-09-08 | 10.94 | 11.06 | 10.94 | 11.06 | 25200 |
| 1995-09-11 | 10.94 | 11.06 | 10.94 | 11.06 | 32000 |
| 1995-09-12 | 11.06 | 11.06 | 11.00 | 11.00 | 2400 |
| 1995-09-13 | 11.00 | 11.13 | 11.00 | 11.13 | 6800 |
| 1995-09-14 | 11.38 | 11.38 | 10.94 | 11.38 | 7600 |
| 1995-09-15 | 11.38 | 11.38 | 11.38 | 11.38 | 6800 |
| 1995-09-18 | 11.25 | 11.31 | 11.25 | 11.31 | 2400 |
| 1995-09-20 | 11.44 | 11.44 | 11.44 | 11.44 | 800 |
| 1995-09-21 | 11.44 | 11.44 | 11.44 | 11.44 | 400 |
| 1995-09-22 | 11.13 | 11.13 | 11.13 | 11.13 | 800 |
| 1995-09-25 | 11.06 | 11.06 | 11.06 | 11.06 | 1600 |
| 1995-10-02 | 11.25 | 11.25 | 11.25 | 11.25 | 1200 |
| 1995-10-09 | 11.06 | 11.06 | 11.06 | 11.06 | 400 |
| 1995-10-16 | 11.44 | 11.44 | 11.06 | 11.19 | 10000 |
| 1995-10-17 | 11.25 | 11.25 | 11.25 | 11.25 | 400 |
| 1995-10-19 | 11.38 | 11.38 | 11.38 | 11.38 | 1600 |
| 1995-10-20 | 11.25 | 11.50 | 11.25 | 11.50 | 5200 |
| 1995-10-23 | 11.50 | 11.50 | 11.25 | 11.38 | 18800 |
| 1995-10-27 | 11.44 | 11.44 | 11.44 | 11.44 | 800 |
| 1995-10-31 | 11.50 | 11.50 | 11.50 | 11.50 | 3200 |
| 1995-11-01 | 11.88 | 11.88 | 11.56 | 11.56 | 2000 |
| 1995-11-02 | 11.63 | 11.81 | 11.63 | 11.81 | 14000 |
| 1995-11-03 | 11.75 | 11.88 | 11.75 | 11.88 | 4800 |
| 1995-11-06 | 12.00 | 12.00 | 12.00 | 12.00 | 800 |
| 1995-11-09 | 11.69 | 11.88 | 11.69 | 11.88 | 1200 |
| 1995-11-14 | 11.88 | 12.13 | 11.88 | 12.13 | 6400 |
| 1995-11-15 | 11.75 | 11.75 | 11.75 | 11.75 | 400 |
| 1995-11-16 | 11.75 | 11.75 | 11.75 | 11.75 | 800 |
| 1995-11-17 | 11.75 | 11.75 | 11.75 | 11.75 | 2400 |
| 1995-11-20 | 12.00 | 12.13 | 12.00 | 12.13 | 1600 |
| 1995-11-21 | 11.75 | 11.75 | 11.75 | 11.75 | 1600 |
| 1995-11-22 | 11.88 | 12.13 | 11.88 | 12.13 | 6800 |
| 1995-11-27 | 12.13 | 12.13 | 11.88 | 12.13 | 28000 |
| 1995-11-28 | 12.06 | 12.06 | 12.06 | 12.06 | 2000 |
| 1995-11-29 | 12.06 | 12.06 | 12.06 | 12.06 | 800 |
| 1995-11-30 | 12.31 | 12.31 | 12.31 | 12.31 | 800 |
| 1995-12-04 | 12.44 | 12.44 | 12.06 | 12.13 | 4800 |
| 1995-12-06 | 12.75 | 12.75 | 12.75 | 12.75 | 800 |
| 1995-12-07 | 12.38 | 12.38 | 12.38 | 12.38 | 800 |
| 1995-12-08 | 12.38 | 12.38 | 12.38 | 12.38 | 2000 |
| 1995-12-13 | 12.38 | 12.75 | 12.38 | 12.75 | 15600 |
| 1995-12-15 | 12.50 | 12.50 | 12.50 | 12.50 | 2000 |
| 1995-12-18 | 12.50 | 12.50 | 12.50 | 12.50 | 2000 |
| 1995-12-19 | 12.50 | 12.88 | 12.50 | 12.59 | 11200 |
| 1995-12-27 | 12.50 | 12.69 | 12.50 | 12.69 | 17600 |
| 1996-01-02 | 12.88 | 12.88 | 12.81 | 12.88 | 2400 |
| 1996-01-03 | 12.88 | 12.88 | 12.88 | 12.88 | 800 |
| 1996-01-04 | 12.63 | 13.00 | 12.63 | 13.00 | 1200 |
| 1996-01-05 | 12.63 | 12.88 | 12.63 | 12.88 | 4000 |
| 1996-01-10 | 12.63 | 12.75 | 12.63 | 12.69 | 6000 |
| 1996-01-11 | 13.00 | 13.00 | 12.75 | 12.75 | 6400 |
| 1996-01-12 | 12.75 | 13.25 | 12.75 | 13.25 | 13600 |
| 1996-01-15 | 13.31 | 13.38 | 13.25 | 13.31 | 5600 |
| 1996-01-16 | 13.63 | 13.63 | 13.50 | 13.50 | 2400 |
| 1996-01-17 | 13.63 | 13.63 | 13.63 | 13.63 | 800 |
| 1996-01-18 | 13.63 | 13.63 | 13.63 | 13.63 | 8000 |
| 1996-01-19 | 13.63 | 13.63 | 13.63 | 13.63 | 1600 |
| 1996-01-22 | 13.63 | 13.63 | 13.63 | 13.63 | 2400 |
| 1996-01-25 | 13.63 | 13.63 | 13.63 | 13.63 | 1200 |
| 1996-01-26 | 13.63 | 13.63 | 13.63 | 13.63 | 400 |
| 1996-01-29 | 13.63 | 13.63 | 13.63 | 13.63 | 4000 |
| 1996-01-30 | 13.63 | 13.63 | 13.38 | 13.63 | 8400 |
| 1996-01-31 | 13.77 | 13.81 | 13.77 | 13.81 | 4800 |
| 1996-02-06 | 13.81 | 13.81 | 13.81 | 13.81 | 2400 |
| 1996-02-07 | 13.63 | 13.91 | 13.63 | 13.84 | 59200 |
| 1996-02-08 | 13.63 | 13.94 | 13.63 | 13.94 | 56800 |
| 1996-02-13 | 13.94 | 14.06 | 13.89 | 14.06 | 4800 |
| 1996-02-14 | 14.25 | 14.25 | 14.00 | 14.25 | 1600 |
| 1996-02-15 | 14.38 | 14.38 | 14.31 | 14.31 | 1600 |
| 1996-02-16 | 14.38 | 14.38 | 14.28 | 14.28 | 1600 |
| 1996-02-20 | 14.25 | 14.25 | 14.00 | 14.19 | 8800 |
| 1996-02-21 | 14.06 | 14.06 | 14.06 | 14.06 | 400 |
| 1996-02-22 | 14.06 | 14.06 | 13.81 | 13.81 | 8800 |
| 1996-02-23 | 13.81 | 13.81 | 13.81 | 13.81 | 18800 |
| 1996-02-26 | 13.75 | 13.81 | 13.75 | 13.81 | 10400 |
| 1996-02-27 | 13.81 | 13.81 | 13.81 | 13.81 | 3600 |
| 1996-02-28 | 14.13 | 14.13 | 14.13 | 14.13 | 400 |
| 1996-02-29 | 14.13 | 14.13 | 14.13 | 14.13 | 800 |
| 1996-03-01 | 14.13 | 14.13 | 14.13 | 14.13 | 800 |
| 1996-03-04 | 14.13 | 14.25 | 14.13 | 14.25 | 8000 |
| 1996-03-05 | 14.31 | 14.50 | 14.25 | 14.50 | 4800 |
| 1996-03-07 | 14.94 | 14.94 | 14.94 | 14.94 | 1600 |
| 1996-03-08 | 14.56 | 14.56 | 14.56 | 14.56 | 2400 |
| 1996-03-11 | 14.56 | 14.88 | 14.56 | 14.56 | 4000 |
| 1996-03-12 | 14.88 | 14.94 | 14.88 | 14.94 | 8000 |
| 1996-03-13 | 14.75 | 14.75 | 14.75 | 14.75 | 800 |
| 1996-03-14 | 14.88 | 14.88 | 14.88 | 14.88 | 400 |
| 1996-03-15 | 14.88 | 14.88 | 14.56 | 14.56 | 1200 |
| 1996-03-18 | 14.56 | 14.56 | 14.56 | 14.56 | 800 |
| 1996-03-19 | 14.69 | 14.69 | 14.50 | 14.53 | 49600 |
| 1996-03-25 | 14.88 | 14.88 | 14.88 | 14.88 | 800 |
| 1996-03-27 | 14.88 | 14.88 | 14.63 | 14.88 | 29200 |
| 1996-03-28 | 14.88 | 14.88 | 14.88 | 14.88 | 400 |
| 1996-03-29 | 15.00 | 15.00 | 15.00 | 15.00 | 5600 |
| 1996-04-01 | 15.13 | 15.13 | 15.13 | 15.13 | 2800 |
| 1996-04-02 | 15.44 | 15.44 | 15.44 | 15.44 | 400 |
| 1996-04-03 | 15.44 | 15.44 | 15.44 | 15.44 | 2800 |
| 1996-04-04 | 15.44 | 15.50 | 15.44 | 15.50 | 6000 |
| 1996-04-08 | 15.50 | 15.56 | 15.50 | 15.56 | 3600 |
| 1996-04-09 | 15.56 | 15.56 | 15.38 | 15.38 | 4000 |
| 1996-04-10 | 15.63 | 15.75 | 15.44 | 15.75 | 1600 |
| 1996-04-11 | 15.75 | 15.81 | 15.63 | 15.81 | 13200 |
| 1996-04-12 | 15.50 | 15.50 | 15.50 | 15.50 | 2800 |
| 1996-04-15 | 15.81 | 15.81 | 15.81 | 15.81 | 1600 |
| 1996-04-17 | 15.75 | 15.75 | 15.75 | 15.75 | 2400 |
| 1996-04-18 | 15.56 | 15.75 | 15.56 | 15.75 | 1600 |
| 1996-04-19 | 15.44 | 15.44 | 15.44 | 15.44 | 1600 |
| 1996-04-22 | 15.75 | 15.75 | 15.44 | 15.50 | 6400 |
| 1996-04-25 | 15.75 | 15.75 | 15.44 | 15.63 | 4800 |
| 1996-04-29 | 15.50 | 15.75 | 15.38 | 15.56 | 35600 |
| 1996-04-30 | 15.75 | 15.75 | 15.75 | 15.75 | 400 |
| 1996-05-01 | 15.38 | 15.38 | 15.38 | 15.38 | 9600 |
| 1996-05-02 | 15.56 | 15.56 | 15.31 | 15.31 | 5600 |
| 1996-05-03 | 15.25 | 15.25 | 15.25 | 15.25 | 2000 |
| 1996-05-08 | 15.13 | 15.13 | 14.75 | 14.94 | 6000 |
| 1996-05-10 | 14.88 | 15.38 | 14.75 | 14.75 | 25200 |
| 1996-05-13 | 15.06 | 15.06 | 14.75 | 14.75 | 3200 |
| 1996-05-14 | 14.75 | 15.00 | 14.75 | 14.75 | 8400 |
| 1996-05-15 | 14.75 | 14.88 | 14.75 | 14.88 | 3200 |
| 1996-05-16 | 15.25 | 15.44 | 15.00 | 15.22 | 6400 |
| 1996-05-17 | 15.06 | 15.06 | 15.06 | 15.06 | 2000 |
| 1996-05-21 | 15.25 | 15.25 | 15.25 | 15.25 | 1600 |
| 1996-05-22 | 15.06 | 15.06 | 15.06 | 15.06 | 1200 |
| 1996-05-24 | 15.00 | 15.06 | 14.63 | 14.63 | 3600 |
| 1996-05-28 | 14.63 | 14.63 | 14.38 | 14.56 | 9200 |
| 1996-05-29 | 14.38 | 14.53 | 14.38 | 14.41 | 25200 |
| 1996-06-03 | 14.38 | 14.63 | 14.38 | 14.50 | 10800 |
| 1996-06-04 | 14.63 | 14.69 | 14.63 | 14.69 | 9200 |
| 1996-06-05 | 14.75 | 14.94 | 14.75 | 14.94 | 14800 |
| 1996-06-06 | 15.06 | 15.06 | 14.94 | 14.94 | 7600 |
| 1996-06-07 | 15.00 | 15.00 | 15.00 | 15.00 | 400 |
| 1996-06-10 | 15.00 | 15.00 | 14.69 | 14.69 | 2400 |
| 1996-06-11 | 15.00 | 15.00 | 15.00 | 15.00 | 800 |
| 1996-06-12 | 15.00 | 15.00 | 15.00 | 15.00 | 800 |
| 1996-06-13 | 15.00 | 15.00 | 14.84 | 14.84 | 3600 |
| 1996-06-14 | 15.00 | 15.31 | 15.00 | 15.31 | 8400 |
| 1996-06-17 | 15.38 | 15.44 | 15.38 | 15.44 | 5600 |
| 1996-06-18 | 15.44 | 15.44 | 15.44 | 15.44 | 800 |
| 1996-06-19 | 15.44 | 15.44 | 15.44 | 15.44 | 2800 |
| 1996-06-20 | 15.44 | 15.44 | 15.25 | 15.25 | 6400 |
| 1996-06-21 | 15.44 | 15.44 | 15.31 | 15.31 | 14400 |
| 1996-06-24 | 15.44 | 15.56 | 15.25 | 15.50 | 6800 |
| 1996-06-25 | 15.56 | 15.63 | 15.38 | 15.63 | 11200 |
| 1996-06-26 | 15.69 | 16.00 | 15.69 | 15.81 | 23200 |
| 1996-06-27 | 16.00 | 16.19 | 16.00 | 16.19 | 5600 |
| 1996-06-28 | 16.19 | 16.50 | 16.03 | 16.50 | 24400 |
| 1996-07-01 | 16.13 | 17.06 | 16.13 | 16.78 | 58800 |
| 1996-07-02 | 17.06 | 18.00 | 17.00 | 17.75 | 93600 |
| 1996-07-03 | 17.75 | 17.75 | 16.63 | 16.63 | 26800 |
| 1996-07-05 | 16.63 | 17.38 | 16.63 | 17.38 | 5600 |
| 1996-07-08 | 17.38 | 17.38 | 17.38 | 17.38 | 2800 |
| 1996-07-09 | 17.38 | 17.38 | 17.00 | 17.38 | 2400 |
| 1996-07-10 | 16.50 | 17.38 | 16.50 | 17.38 | 1200 |
| 1996-07-11 | 17.38 | 17.38 | 17.38 | 17.38 | 400 |
| 1996-07-12 | 17.50 | 17.88 | 17.13 | 17.13 | 42000 |
| 1996-07-15 | 18.00 | 18.25 | 17.25 | 17.88 | 10400 |
| 1996-07-16 | 17.50 | 17.63 | 17.50 | 17.63 | 14400 |
| 1996-07-17 | 16.88 | 16.88 | 16.88 | 16.88 | 400 |
| 1996-07-19 | 18.13 | 18.22 | 17.25 | 17.56 | 33600 |
| 1996-07-22 | 18.00 | 18.13 | 17.25 | 18.13 | 48000 |
| 1996-07-23 | 17.63 | 18.13 | 16.63 | 17.38 | 50400 |
| 1996-07-24 | 16.50 | 17.50 | 16.50 | 17.00 | 8400 |
| 1996-07-25 | 17.25 | 17.25 | 17.25 | 17.25 | 800 |
| 1996-07-29 | 16.75 | 16.75 | 16.75 | 16.75 | 1200 |
| 1996-07-30 | 17.25 | 17.25 | 17.00 | 17.00 | 2800 |
| 1996-07-31 | 18.00 | 18.00 | 17.25 | 17.38 | 4800 |
| 1996-08-01 | 17.88 | 17.88 | 17.25 | 17.25 | 1200 |
| 1996-08-02 | 17.88 | 17.88 | 17.56 | 17.56 | 10000 |
| 1996-08-05 | 16.75 | 17.63 | 16.75 | 17.63 | 5200 |
| 1996-08-06 | 17.19 | 17.19 | 16.75 | 16.75 | 27600 |
| 1996-08-07 | 17.16 | 17.19 | 16.75 | 17.19 | 23600 |
| 1996-08-08 | 17.50 | 17.50 | 16.75 | 16.75 | 16400 |
| 1996-08-09 | 16.88 | 16.88 | 16.19 | 16.75 | 28800 |
| 1996-08-12 | 16.75 | 16.88 | 16.75 | 16.88 | 2000 |
| 1996-08-14 | 16.88 | 16.88 | 16.88 | 16.88 | 4400 |
| 1996-08-15 | 16.50 | 16.88 | 16.50 | 16.88 | 2400 |
| 1996-08-16 | 16.50 | 16.50 | 16.00 | 16.06 | 7200 |
| 1996-08-19 | 16.00 | 16.19 | 16.00 | 16.19 | 7200 |
| 1996-08-20 | 16.38 | 16.38 | 16.38 | 16.38 | 400 |
| 1996-08-22 | 16.00 | 16.13 | 16.00 | 16.13 | 4400 |
| 1996-08-23 | 16.50 | 16.50 | 16.13 | 16.13 | 1600 |
| 1996-08-26 | 16.19 | 16.25 | 16.13 | 16.13 | 4400 |
| 1996-08-27 | 15.94 | 16.13 | 15.94 | 16.13 | 4800 |
| 1996-08-29 | 15.94 | 16.06 | 15.94 | 16.06 | 6000 |
| 1996-08-30 | 15.94 | 15.94 | 15.94 | 15.94 | 400 |
| 1996-09-03 | 16.25 | 16.25 | 16.06 | 16.23 | 12400 |
| 1996-09-05 | 16.13 | 16.25 | 16.13 | 16.25 | 800 |
| 1996-09-06 | 16.25 | 16.25 | 16.19 | 16.19 | 2400 |
| 1996-09-09 | 15.94 | 16.03 | 15.94 | 16.03 | 4000 |
| 1996-09-10 | 16.25 | 16.25 | 16.00 | 16.06 | 4400 |
| 1996-09-11 | 16.25 | 16.25 | 16.25 | 16.25 | 800 |
| 1996-09-12 | 16.06 | 16.25 | 16.00 | 16.25 | 5200 |
| 1996-09-18 | 16.13 | 16.63 | 16.13 | 16.63 | 5600 |
| 1996-09-19 | 16.75 | 16.94 | 16.25 | 16.84 | 90800 |
| 1996-09-20 | 16.75 | 16.81 | 16.50 | 16.81 | 6800 |
| 1996-09-23 | 16.63 | 17.06 | 16.63 | 17.06 | 10000 |
| 1996-09-24 | 17.00 | 17.00 | 17.00 | 17.00 | 800 |
| 1996-09-25 | 16.94 | 17.31 | 16.94 | 17.31 | 2400 |
| 1996-09-26 | 17.31 | 17.31 | 17.19 | 17.19 | 2400 |
| 1996-09-27 | 17.31 | 17.31 | 17.31 | 17.31 | 2000 |
| 1996-09-30 | 16.94 | 16.94 | 16.94 | 16.94 | 800 |
| 1996-10-01 | 17.13 | 17.13 | 17.13 | 17.13 | 800 |
| 1996-10-03 | 17.13 | 17.13 | 17.13 | 17.13 | 800 |
| 1996-10-04 | 17.13 | 17.13 | 17.13 | 17.13 | 2000 |
| 1996-10-08 | 17.13 | 17.13 | 17.13 | 17.13 | 800 |
| 1996-10-09 | 17.19 | 17.19 | 17.19 | 17.19 | 2400 |
| 1996-10-10 | 17.13 | 17.50 | 17.13 | 17.25 | 4400 |
| 1996-10-14 | 17.50 | 17.50 | 17.25 | 17.25 | 12800 |
| 1996-10-15 | 17.44 | 17.44 | 17.44 | 17.44 | 4000 |
| 1996-10-16 | 17.25 | 17.38 | 17.19 | 17.38 | 8800 |
| 1996-10-21 | 17.31 | 17.50 | 17.25 | 17.44 | 60000 |
| 1996-10-22 | 17.38 | 17.38 | 17.38 | 17.38 | 400 |
| 1996-10-25 | 17.63 | 17.63 | 17.25 | 17.25 | 1600 |
| 1996-10-29 | 17.63 | 17.63 | 17.63 | 17.63 | 4000 |
| 1996-10-30 | 17.38 | 17.91 | 17.38 | 17.91 | 22000 |
| 1996-10-31 | 17.63 | 18.00 | 17.63 | 17.63 | 2800 |
| 1996-11-01 | 18.00 | 18.00 | 17.75 | 17.75 | 9200 |
| 1996-11-04 | 18.13 | 18.13 | 17.75 | 17.75 | 9600 |
| 1996-11-05 | 17.69 | 17.69 | 17.69 | 17.69 | 400 |
| 1996-11-06 | 17.75 | 17.75 | 17.75 | 17.75 | 10800 |
| 1996-11-07 | 17.56 | 17.56 | 17.56 | 17.56 | 400 |
| 1996-11-12 | 17.50 | 17.50 | 17.50 | 17.50 | 2400 |
| 1996-11-13 | 17.94 | 17.94 | 17.50 | 17.50 | 2000 |
| 1996-11-14 | 17.94 | 17.94 | 17.94 | 17.94 | 1600 |
| 1996-11-15 | 17.94 | 17.94 | 17.91 | 17.91 | 1600 |
| 1996-11-19 | 17.50 | 17.50 | 17.50 | 17.50 | 1600 |
| 1996-11-20 | 17.94 | 17.94 | 17.50 | 17.81 | 8400 |
| 1996-11-21 | 18.00 | 18.00 | 18.00 | 18.00 | 1600 |
| 1996-11-25 | 17.75 | 18.00 | 17.50 | 17.56 | 10800 |
| 1996-11-26 | 17.56 | 17.78 | 17.56 | 17.56 | 26400 |
| 1996-11-27 | 17.78 | 17.78 | 17.56 | 17.56 | 7200 |
| 1996-11-29 | 17.59 | 17.59 | 17.59 | 17.59 | 4800 |
| 1996-12-02 | 17.88 | 17.88 | 17.88 | 17.88 | 800 |
| 1996-12-03 | 17.50 | 17.94 | 17.50 | 17.94 | 4400 |
| 1996-12-04 | 17.94 | 17.94 | 17.91 | 17.91 | 1600 |
| 1996-12-05 | 18.06 | 18.06 | 17.97 | 18.00 | 11200 |
| 1996-12-06 | 17.63 | 17.75 | 17.25 | 17.50 | 12800 |
| 1996-12-09 | 17.75 | 17.75 | 17.56 | 17.75 | 4400 |
| 1996-12-10 | 17.75 | 17.75 | 17.75 | 17.75 | 1200 |
| 1996-12-11 | 17.50 | 17.50 | 17.13 | 17.44 | 1200 |
| 1996-12-12 | 17.13 | 17.19 | 17.13 | 17.19 | 2400 |
| 1996-12-13 | 17.13 | 17.38 | 16.94 | 16.94 | 16400 |
| 1996-12-17 | 16.81 | 16.94 | 16.81 | 16.94 | 4000 |
| 1996-12-20 | 17.31 | 17.31 | 17.31 | 17.31 | 400 |
| 1996-12-23 | 17.25 | 17.38 | 17.25 | 17.38 | 1200 |
| 1996-12-26 | 17.56 | 17.56 | 17.56 | 17.56 | 400 |
| 1996-12-27 | 17.56 | 17.75 | 17.50 | 17.50 | 5600 |
| 1996-12-30 | 17.69 | 17.69 | 17.69 | 17.69 | 800 |
| 1996-12-31 | 17.56 | 18.00 | 17.56 | 18.00 | 20000 |
| 1997-01-02 | 18.00 | 18.00 | 17.63 | 17.75 | 16400 |
| 1997-01-03 | 17.69 | 17.69 | 17.69 | 17.69 | 800 |
| 1997-01-06 | 17.69 | 18.00 | 17.69 | 17.81 | 3200 |
| 1997-01-07 | 17.69 | 17.88 | 17.69 | 17.69 | 10000 |
| 1997-01-08 | 17.84 | 17.84 | 17.69 | 17.69 | 2400 |
| 1997-01-09 | 17.88 | 17.88 | 17.75 | 17.75 | 1600 |
| 1997-01-10 | 17.75 | 17.75 | 17.63 | 17.63 | 800 |
| 1997-01-13 | 17.63 | 17.63 | 17.63 | 17.63 | 3600 |
| 1997-01-14 | 17.50 | 17.50 | 17.25 | 17.25 | 5600 |
| 1997-01-15 | 17.63 | 17.63 | 17.63 | 17.63 | 3600 |
| 1997-01-16 | 17.69 | 17.69 | 17.25 | 17.34 | 6400 |
| 1997-01-17 | 17.38 | 17.38 | 17.25 | 17.38 | 29200 |
| 1997-01-20 | 17.25 | 17.34 | 17.25 | 17.31 | 6000 |
| 1997-01-21 | 17.25 | 17.47 | 17.25 | 17.31 | 8000 |
| 1997-01-22 | 17.38 | 17.38 | 17.38 | 17.38 | 2400 |
| 1997-01-23 | 17.63 | 17.63 | 17.63 | 17.63 | 800 |
| 1997-01-24 | 17.63 | 17.63 | 17.50 | 17.50 | 3200 |
| 1997-01-27 | 17.25 | 17.38 | 17.25 | 17.38 | 2400 |
| 1997-01-28 | 17.69 | 17.69 | 17.50 | 17.50 | 2800 |
| 1997-01-29 | 17.44 | 17.44 | 17.44 | 17.44 | 1600 |
| 1997-01-30 | 17.31 | 17.50 | 17.31 | 17.50 | 2400 |
| 1997-01-31 | 17.31 | 17.38 | 17.31 | 17.38 | 2000 |
| 1997-02-03 | 17.50 | 17.50 | 17.50 | 17.50 | 1200 |
| 1997-02-06 | 17.25 | 17.41 | 17.25 | 17.34 | 47200 |
| 1997-02-07 | 17.00 | 17.38 | 17.00 | 17.25 | 4400 |
| 1997-02-10 | 17.38 | 17.38 | 17.25 | 17.25 | 4000 |
| 1997-02-11 | 17.44 | 17.44 | 17.44 | 17.44 | 400 |
| 1997-02-13 | 17.13 | 17.44 | 17.13 | 17.44 | 10000 |
| 1997-02-14 | 17.13 | 17.13 | 17.13 | 17.13 | 400 |
| 1997-02-18 | 17.13 | 17.13 | 17.13 | 17.13 | 2400 |
| 1997-02-19 | 17.25 | 17.25 | 17.25 | 17.25 | 2800 |
| 1997-02-20 | 17.13 | 17.25 | 17.13 | 17.25 | 800 |
| 1997-02-21 | 17.25 | 17.56 | 17.19 | 17.25 | 7200 |
| 1997-02-24 | 17.13 | 17.25 | 17.13 | 17.25 | 4400 |
| 1997-02-25 | 17.13 | 17.13 | 17.13 | 17.13 | 800 |
| 1997-02-26 | 17.38 | 17.38 | 17.38 | 17.38 | 400 |
| 1997-02-28 | 17.56 | 17.63 | 17.25 | 17.31 | 24800 |
| 1997-03-03 | 17.50 | 17.50 | 17.50 | 17.50 | 800 |
| 1997-03-05 | 17.50 | 17.50 | 17.50 | 17.50 | 400 |
| 1997-03-06 | 17.19 | 17.63 | 17.19 | 17.44 | 15600 |
| 1997-03-07 | 17.25 | 17.31 | 17.25 | 17.25 | 5600 |
| 1997-03-10 | 17.25 | 17.25 | 17.19 | 17.19 | 11600 |
| 1997-03-11 | 17.19 | 17.25 | 17.06 | 17.13 | 28000 |
| 1997-03-12 | 17.16 | 17.16 | 17.16 | 17.16 | 400 |
| 1997-03-13 | 17.06 | 17.06 | 17.06 | 17.06 | 3200 |
| 1997-03-14 | 17.13 | 17.13 | 17.13 | 17.13 | 2000 |
| 1997-03-17 | 17.50 | 17.50 | 17.50 | 17.50 | 800 |
| 1997-03-18 | 17.50 | 17.50 | 17.50 | 17.50 | 400 |
| 1997-03-19 | 17.06 | 17.13 | 17.06 | 17.13 | 2000 |
| 1997-03-20 | 17.13 | 17.13 | 17.06 | 17.06 | 4800 |
| 1997-03-21 | 17.06 | 17.06 | 17.06 | 17.06 | 400 |
| 1997-03-26 | 17.13 | 17.13 | 17.06 | 17.06 | 1200 |
| 1997-03-27 | 17.06 | 17.13 | 16.34 | 16.56 | 15200 |
| 1997-03-31 | 16.50 | 16.97 | 16.50 | 16.97 | 2400 |
| 1997-04-01 | 16.50 | 16.56 | 16.25 | 16.52 | 11200 |
| 1997-04-02 | 16.72 | 16.72 | 16.38 | 16.38 | 2800 |
| 1997-04-03 | 16.44 | 16.75 | 16.44 | 16.75 | 800 |
| 1997-04-07 | 16.63 | 16.63 | 16.63 | 16.63 | 8000 |
| 1997-04-08 | 16.81 | 16.81 | 16.81 | 16.81 | 13200 |
| 1997-04-09 | 16.59 | 16.59 | 16.59 | 16.59 | 1200 |
| 1997-04-10 | 16.63 | 16.63 | 16.63 | 16.63 | 400 |
| 1997-04-11 | 17.06 | 17.06 | 17.06 | 17.06 | 400 |
| 1997-04-14 | 16.56 | 16.56 | 16.56 | 16.56 | 800 |
| 1997-04-15 | 16.56 | 16.56 | 16.56 | 16.56 | 400 |
| 1997-04-16 | 16.75 | 16.75 | 16.75 | 16.75 | 8000 |
| 1997-04-18 | 17.06 | 17.06 | 17.06 | 17.06 | 400 |
| 1997-04-21 | 16.63 | 16.75 | 16.63 | 16.75 | 4400 |
| 1997-04-23 | 16.91 | 16.91 | 16.75 | 16.89 | 6400 |
| 1997-04-24 | 17.19 | 17.19 | 17.19 | 17.19 | 400 |
| 1997-04-25 | 16.88 | 16.88 | 16.88 | 16.88 | 400 |
| 1997-05-01 | 17.03 | 17.03 | 17.03 | 17.03 | 400 |
| 1997-05-02 | 17.19 | 17.19 | 17.19 | 17.19 | 400 |
| 1997-05-05 | 17.09 | 17.09 | 17.00 | 17.00 | 8800 |
| 1997-05-06 | 17.22 | 17.22 | 17.22 | 17.22 | 400 |
| 1997-05-07 | 17.69 | 17.69 | 17.38 | 17.38 | 1200 |
| 1997-05-08 | 17.19 | 17.94 | 17.19 | 17.75 | 9600 |
| 1997-05-12 | 17.56 | 17.56 | 17.50 | 17.56 | 16800 |
| 1997-05-13 | 17.50 | 17.94 | 17.50 | 17.63 | 13200 |
| 1997-05-16 | 17.75 | 17.81 | 17.75 | 17.81 | 20800 |
| 1997-05-21 | 17.75 | 18.25 | 17.75 | 18.25 | 9200 |
| 1997-05-22 | 18.19 | 18.19 | 17.81 | 17.88 | 8000 |
| 1997-05-23 | 17.69 | 18.13 | 17.69 | 18.13 | 1600 |
| 1997-05-27 | 18.25 | 18.25 | 18.25 | 18.25 | 400 |
| 1997-05-29 | 18.25 | 18.25 | 17.63 | 17.63 | 7600 |
| 1997-05-30 | 17.50 | 17.84 | 17.50 | 17.84 | 8000 |
| 1997-06-02 | 18.13 | 18.13 | 17.50 | 17.50 | 1200 |
| 1997-06-03 | 18.13 | 18.13 | 18.13 | 18.13 | 400 |
| 1997-06-04 | 17.81 | 17.81 | 17.81 | 17.81 | 400 |
| 1997-06-09 | 17.56 | 18.13 | 17.56 | 18.00 | 4000 |
| 1997-06-10 | 17.84 | 17.84 | 17.13 | 17.50 | 47200 |
| 1997-06-11 | 17.41 | 17.41 | 17.25 | 17.25 | 2400 |
| 1997-06-12 | 17.38 | 17.75 | 17.38 | 17.56 | 32000 |
| 1997-06-13 | 17.25 | 17.88 | 17.25 | 17.88 | 29600 |
| 1997-06-16 | 17.38 | 17.88 | 17.38 | 17.56 | 7600 |
| 1997-06-17 | 17.50 | 17.50 | 17.38 | 17.38 | 1200 |
| 1997-06-18 | 17.38 | 17.50 | 17.38 | 17.50 | 2000 |
| 1997-06-19 | 17.50 | 17.50 | 17.50 | 17.50 | 34000 |
| 1997-06-20 | 17.75 | 17.75 | 17.44 | 17.44 | 7200 |
| 1997-06-23 | 17.75 | 17.75 | 17.44 | 17.50 | 93600 |
| 1997-06-24 | 17.50 | 17.50 | 17.00 | 17.19 | 39600 |
| 1997-06-25 | 17.06 | 17.30 | 17.06 | 17.28 | 18000 |
| 1997-06-26 | 17.25 | 17.25 | 17.25 | 17.25 | 1200 |
| 1997-06-27 | 17.50 | 17.75 | 17.25 | 17.25 | 34800 |
| 1997-06-30 | 17.25 | 17.88 | 17.25 | 17.88 | 12400 |
| 1997-07-01 | 17.25 | 17.81 | 17.25 | 17.44 | 41200 |
| 1997-07-02 | 17.84 | 17.84 | 17.38 | 17.63 | 8800 |
| 1997-07-07 | 17.25 | 17.38 | 17.00 | 17.25 | 32400 |
| 1997-07-08 | 17.28 | 17.75 | 17.28 | 17.50 | 3600 |
| 1997-07-09 | 17.50 | 17.50 | 17.38 | 17.44 | 8000 |
| 1997-07-10 | 17.75 | 17.75 | 17.31 | 17.31 | 6400 |
| 1997-07-11 | 17.31 | 17.31 | 17.31 | 17.31 | 800 |
| 1997-07-14 | 17.75 | 17.75 | 17.50 | 17.50 | 4000 |
| 1997-07-15 | 17.75 | 17.75 | 17.75 | 17.75 | 2000 |
| 1997-07-16 | 17.75 | 17.75 | 17.50 | 17.50 | 11600 |
| 1997-07-17 | 17.63 | 17.63 | 17.56 | 17.56 | 10800 |
| 1997-07-18 | 17.63 | 17.63 | 17.38 | 17.50 | 8800 |
| 1997-07-21 | 17.81 | 17.81 | 17.56 | 17.56 | 17200 |
| 1997-07-22 | 17.56 | 18.13 | 17.56 | 18.13 | 11200 |
| 1997-07-23 | 17.75 | 17.75 | 17.50 | 17.56 | 23200 |
| 1997-07-24 | 18.00 | 18.00 | 17.56 | 17.63 | 4000 |
| 1997-07-25 | 17.75 | 17.75 | 17.75 | 17.75 | 2000 |
| 1997-07-28 | 17.63 | 18.19 | 17.63 | 18.19 | 4800 |
| 1997-07-29 | 17.88 | 17.94 | 17.88 | 17.94 | 8800 |
| 1997-07-30 | 18.38 | 18.75 | 18.00 | 18.75 | 31200 |
| 1997-07-31 | 18.38 | 18.75 | 18.38 | 18.50 | 12800 |
| 1997-08-01 | 18.56 | 18.75 | 18.28 | 18.28 | 2000 |
| 1997-08-04 | 18.75 | 18.75 | 18.28 | 18.52 | 12000 |
| 1997-08-05 | 18.02 | 18.50 | 18.02 | 18.50 | 14000 |
| 1997-08-06 | 18.16 | 18.25 | 18.13 | 18.13 | 10000 |
| 1997-08-07 | 18.50 | 18.50 | 18.13 | 18.19 | 29200 |
| 1997-08-08 | 18.44 | 18.44 | 18.31 | 18.44 | 10400 |
| 1997-08-11 | 18.13 | 18.50 | 18.13 | 18.50 | 12800 |
| 1997-08-12 | 18.50 | 18.63 | 18.19 | 18.50 | 8800 |
| 1997-08-13 | 18.69 | 18.88 | 18.50 | 18.88 | 18800 |
| 1997-08-14 | 18.88 | 19.00 | 18.63 | 18.88 | 58400 |
| 1997-08-15 | 18.88 | 18.94 | 18.63 | 18.75 | 102400 |
| 1997-08-21 | 18.56 | 18.56 | 18.56 | 18.56 | 400 |
| 1997-08-22 | 18.75 | 18.75 | 18.56 | 18.75 | 2400 |
| 1997-08-25 | 18.56 | 18.56 | 18.56 | 18.56 | 3600 |
| 1997-08-26 | 18.56 | 18.63 | 18.56 | 18.63 | 2400 |
| 1997-08-27 | 18.56 | 18.56 | 18.56 | 18.56 | 5200 |
| 1997-08-29 | 18.56 | 18.75 | 18.56 | 18.75 | 2400 |
| 1997-09-02 | 18.75 | 18.75 | 18.75 | 18.75 | 400 |
| 1997-09-03 | 18.75 | 18.94 | 18.56 | 18.56 | 4000 |
| 1997-09-05 | 18.56 | 18.63 | 18.50 | 18.56 | 50000 |
| 1997-09-09 | 18.44 | 18.75 | 18.44 | 18.56 | 1600 |
| 1997-09-10 | 18.56 | 18.69 | 18.44 | 18.56 | 44400 |
| 1997-09-11 | 18.44 | 18.44 | 18.44 | 18.44 | 4000 |
| 1997-09-12 | 18.50 | 18.56 | 18.31 | 18.56 | 2400 |
| 1997-09-15 | 18.31 | 18.31 | 18.31 | 18.31 | 2400 |
| 1997-09-17 | 18.56 | 18.56 | 18.34 | 18.34 | 5600 |
| 1997-09-18 | 18.31 | 18.31 | 18.31 | 18.31 | 1600 |
| 1997-09-19 | 18.31 | 18.38 | 18.31 | 18.38 | 1600 |
| 1997-09-22 | 18.50 | 18.50 | 18.50 | 18.50 | 2000 |
| 1997-09-23 | 18.50 | 18.56 | 18.31 | 18.56 | 13600 |
| 1997-09-24 | 18.47 | 18.56 | 18.38 | 18.47 | 3600 |
| 1997-09-25 | 18.38 | 18.47 | 18.38 | 18.47 | 2800 |
| 1997-09-26 | 18.56 | 18.56 | 18.34 | 18.47 | 10000 |
| 1997-09-29 | 18.56 | 18.63 | 18.38 | 18.63 | 4000 |
| 1997-09-30 | 18.53 | 18.63 | 18.41 | 18.41 | 1600 |
| 1997-10-01 | 18.63 | 18.63 | 18.53 | 18.53 | 1600 |
| 1997-10-02 | 18.56 | 18.63 | 18.38 | 18.56 | 5200 |
| 1997-10-03 | 18.63 | 18.63 | 18.50 | 18.50 | 46800 |
| 1997-10-06 | 18.53 | 18.69 | 18.53 | 18.69 | 1600 |
| 1997-10-07 | 18.63 | 18.63 | 18.59 | 18.63 | 2800 |
| 1997-10-08 | 18.69 | 18.75 | 18.69 | 18.75 | 10400 |
| 1997-10-09 | 18.75 | 18.75 | 18.75 | 18.75 | 400 |
| 1997-10-10 | 18.88 | 18.94 | 18.75 | 18.94 | 2800 |
| 1997-10-13 | 18.94 | 18.94 | 18.94 | 18.94 | 800 |
| 1997-10-14 | 18.94 | 19.00 | 18.91 | 18.94 | 34800 |
| 1997-10-15 | 18.75 | 19.19 | 18.75 | 19.19 | 18000 |
| 1997-10-16 | 18.75 | 19.25 | 18.75 | 19.13 | 3200 |
| 1997-10-17 | 19.25 | 19.63 | 19.13 | 19.63 | 20400 |
| 1997-10-20 | 19.59 | 19.59 | 19.59 | 19.59 | 1200 |
| 1997-10-21 | 19.63 | 19.63 | 19.63 | 19.63 | 2400 |
| 1997-10-22 | 19.31 | 19.63 | 19.22 | 19.56 | 51200 |
| 1997-10-27 | 19.50 | 19.63 | 19.50 | 19.59 | 7200 |
| 1997-10-28 | 19.19 | 19.69 | 18.94 | 19.63 | 14000 |
| 1997-10-29 | 19.50 | 19.50 | 19.50 | 19.50 | 4000 |
| 1997-10-30 | 19.63 | 19.66 | 19.63 | 19.63 | 3600 |
| 1997-11-03 | 19.69 | 19.69 | 19.56 | 19.56 | 3200 |
| 1997-11-04 | 19.50 | 19.69 | 19.50 | 19.69 | 2800 |
| 1997-11-05 | 19.50 | 19.50 | 19.50 | 19.50 | 1600 |
| 1997-11-06 | 19.50 | 19.69 | 19.50 | 19.56 | 18000 |
| 1997-11-07 | 19.56 | 19.56 | 19.56 | 19.56 | 400 |
| 1997-11-10 | 19.59 | 19.59 | 19.59 | 19.59 | 6000 |
| 1997-11-13 | 19.69 | 19.69 | 19.50 | 19.50 | 2800 |
| 1997-11-14 | 19.50 | 19.59 | 19.50 | 19.56 | 9200 |
| 1997-11-17 | 19.00 | 19.69 | 19.00 | 19.50 | 6000 |
| 1997-11-18 | 19.38 | 19.56 | 19.38 | 19.44 | 14000 |
| 1997-11-19 | 19.63 | 19.63 | 19.63 | 19.63 | 4000 |
| 1997-11-20 | 19.63 | 19.69 | 19.56 | 19.63 | 28000 |
| 1997-11-21 | 19.63 | 20.50 | 19.63 | 20.50 | 6800 |
| 1997-11-24 | 20.63 | 20.63 | 20.00 | 20.50 | 4800 |
| 1997-11-25 | 20.50 | 20.50 | 20.50 | 20.50 | 3200 |
| 1997-11-26 | 20.50 | 20.50 | 20.00 | 20.00 | 3600 |
| 1997-12-01 | 20.31 | 20.50 | 20.00 | 20.25 | 32400 |
| 1997-12-02 | 20.25 | 20.63 | 20.25 | 20.50 | 9200 |
| 1997-12-03 | 20.50 | 20.50 | 20.50 | 20.50 | 400 |
| 1997-12-04 | 20.38 | 20.38 | 20.38 | 20.38 | 2400 |
| 1997-12-09 | 21.00 | 21.25 | 21.00 | 21.25 | 3200 |
| 1997-12-10 | 21.00 | 21.00 | 21.00 | 21.00 | 1600 |
| 1997-12-11 | 21.13 | 21.13 | 21.13 | 21.13 | 4000 |
| 1997-12-12 | 21.00 | 21.25 | 21.00 | 21.25 | 6000 |
| 1997-12-15 | 20.63 | 20.63 | 20.63 | 20.63 | 400 |
| 1997-12-16 | 21.25 | 21.25 | 21.25 | 21.25 | 400 |
| 1997-12-18 | 21.25 | 21.25 | 21.25 | 21.25 | 800 |
| 1997-12-22 | 20.69 | 20.75 | 20.69 | 20.75 | 800 |
| 1997-12-23 | 21.25 | 21.25 | 21.25 | 21.25 | 4400 |
| 1997-12-24 | 21.00 | 21.00 | 21.00 | 21.00 | 800 |
| 1997-12-30 | 21.50 | 23.50 | 21.25 | 22.25 | 43200 |
| 1997-12-31 | 22.19 | 23.00 | 22.19 | 23.00 | 6800 |
| 1998-01-02 | 21.63 | 22.25 | 21.50 | 21.50 | 12000 |
| 1998-01-05 | 21.06 | 21.06 | 21.06 | 21.06 | 1200 |
| 1998-01-06 | 22.25 | 22.25 | 22.25 | 22.25 | 400 |
| 1998-01-07 | 22.25 | 22.25 | 22.25 | 22.25 | 2400 |
| 1998-01-08 | 21.75 | 22.75 | 21.75 | 22.75 | 1200 |
| 1998-01-09 | 21.75 | 22.50 | 21.75 | 21.75 | 1200 |
| 1998-01-12 | 20.50 | 21.25 | 20.50 | 21.25 | 33600 |
| 1998-01-13 | 21.25 | 21.25 | 21.00 | 21.25 | 8000 |
| 1998-01-16 | 22.13 | 22.13 | 21.25 | 21.25 | 1200 |
| 1998-01-20 | 22.16 | 22.16 | 22.13 | 22.13 | 2000 |
| 1998-01-21 | 21.25 | 21.25 | 21.25 | 21.25 | 800 |
| 1998-01-23 | 22.50 | 22.50 | 22.50 | 22.50 | 400 |
| 1998-01-27 | 23.00 | 23.00 | 22.50 | 22.50 | 2800 |
| 1998-01-28 | 22.75 | 22.75 | 22.75 | 22.75 | 1600 |
| 1998-01-30 | 23.13 | 23.13 | 22.25 | 22.50 | 2400 |
| 1998-02-02 | 22.25 | 22.75 | 22.25 | 22.50 | 7200 |
| 1998-02-03 | 21.88 | 22.13 | 21.88 | 22.13 | 8000 |
| 1998-02-04 | 23.13 | 23.88 | 22.75 | 23.88 | 5200 |
| 1998-02-06 | 22.50 | 22.50 | 22.50 | 22.50 | 1200 |
| 1998-02-10 | 22.50 | 24.00 | 22.50 | 24.00 | 2400 |
| 1998-02-11 | 24.50 | 24.50 | 24.50 | 24.50 | 2000 |
| 1998-02-12 | 24.50 | 24.50 | 24.50 | 24.50 | 4000 |
| 1998-02-13 | 24.88 | 25.00 | 24.88 | 25.00 | 1600 |
| 1998-02-17 | 24.13 | 24.25 | 23.25 | 23.25 | 6800 |
| 1998-02-18 | 23.25 | 24.50 | 23.25 | 24.38 | 2000 |
| 1998-02-19 | 23.75 | 24.25 | 23.75 | 24.00 | 1200 |
| 1998-02-23 | 24.00 | 24.00 | 23.63 | 23.63 | 3600 |
| 1998-02-24 | 23.63 | 23.88 | 23.63 | 23.88 | 5600 |
| 1998-02-25 | 23.25 | 23.25 | 23.25 | 23.25 | 800 |
| 1998-02-26 | 23.50 | 23.50 | 23.50 | 23.50 | 800 |
| 1998-03-02 | 24.00 | 24.00 | 24.00 | 24.00 | 1200 |
| 1998-03-04 | 24.00 | 24.00 | 24.00 | 24.00 | 1600 |
| 1998-03-06 | 23.50 | 24.25 | 23.50 | 23.50 | 3200 |
| 1998-03-09 | 24.25 | 24.25 | 24.25 | 24.25 | 2000 |
| 1998-03-11 | 24.00 | 24.00 | 23.50 | 23.50 | 2000 |
| 1998-03-18 | 23.88 | 23.88 | 23.75 | 23.75 | 800 |
| 1998-03-19 | 24.25 | 24.25 | 23.50 | 23.50 | 2400 |
| 1998-03-20 | 23.38 | 23.38 | 23.38 | 23.38 | 800 |
| 1998-03-24 | 24.00 | 24.75 | 24.00 | 24.75 | 21200 |
| 1998-03-26 | 23.75 | 24.75 | 23.50 | 23.75 | 27600 |
| 1998-03-30 | 22.81 | 23.75 | 22.81 | 23.75 | 2400 |
| 1998-03-31 | 23.50 | 23.50 | 23.50 | 23.50 | 2000 |
| 1998-04-01 | 24.81 | 24.81 | 24.81 | 24.81 | 1200 |
| 1998-04-02 | 24.63 | 24.63 | 24.00 | 24.00 | 6400 |
| 1998-04-03 | 24.00 | 24.00 | 23.00 | 23.00 | 8000 |
| 1998-04-06 | 23.75 | 24.25 | 23.75 | 23.75 | 5200 |
| 1998-04-09 | 23.75 | 23.75 | 23.75 | 23.75 | 4000 |
| 1998-04-14 | 25.00 | 25.25 | 24.50 | 25.25 | 20400 |
| 1998-04-15 | 25.25 | 25.25 | 25.25 | 25.25 | 400 |
| 1998-04-16 | 25.00 | 25.00 | 24.50 | 24.63 | 7600 |
| 1998-04-17 | 24.50 | 26.00 | 24.50 | 26.00 | 10000 |
| 1998-04-20 | 25.50 | 25.50 | 25.50 | 25.50 | 5200 |
| 1998-04-22 | 25.38 | 25.75 | 25.38 | 25.75 | 14000 |
| 1998-04-23 | 25.50 | 25.50 | 25.03 | 25.50 | 6400 |
| 1998-04-24 | 25.06 | 26.00 | 25.06 | 26.00 | 10800 |
| 1998-04-27 | 26.25 | 26.25 | 25.88 | 26.00 | 12400 |
| 1998-04-28 | 26.25 | 26.25 | 25.94 | 25.94 | 5600 |
| 1998-04-29 | 26.50 | 26.50 | 26.50 | 26.50 | 2400 |
| 1998-05-01 | 26.38 | 26.50 | 25.88 | 25.88 | 5200 |
| 1998-05-04 | 25.75 | 25.75 | 25.75 | 25.75 | 2800 |
| 1998-05-05 | 26.00 | 26.13 | 25.44 | 25.44 | 31600 |
| 1998-05-06 | 25.13 | 25.50 | 25.13 | 25.50 | 2400 |
| 1998-05-07 | 25.63 | 25.63 | 25.13 | 25.13 | 800 |
| 1998-05-08 | 25.50 | 25.50 | 25.50 | 25.50 | 2800 |
| 1998-05-11 | 25.50 | 25.75 | 25.50 | 25.50 | 2000 |
| 1998-05-12 | 25.75 | 25.75 | 25.75 | 25.75 | 2000 |
| 1998-05-13 | 26.00 | 26.00 | 25.75 | 25.75 | 4800 |
| 1998-05-14 | 26.13 | 26.13 | 25.75 | 25.75 | 7600 |
| 1998-05-15 | 26.00 | 26.00 | 25.50 | 25.50 | 2400 |
| 1998-05-18 | 25.75 | 25.75 | 25.75 | 25.75 | 800 |
| 1998-05-19 | 26.00 | 26.00 | 26.00 | 26.00 | 800 |
| 1998-05-20 | 25.88 | 25.88 | 25.75 | 25.75 | 1600 |
| 1998-05-22 | 25.06 | 25.06 | 25.06 | 25.06 | 2400 |
| 1998-05-26 | 25.44 | 25.50 | 25.44 | 25.50 | 3200 |
| 1998-05-28 | 26.00 | 26.00 | 26.00 | 26.00 | 400 |
| 1998-05-29 | 25.81 | 25.81 | 25.25 | 25.50 | 3600 |
| 1998-06-01 | 25.25 | 25.25 | 25.25 | 25.25 | 800 |
| 1998-06-02 | 25.25 | 25.75 | 25.25 | 25.75 | 10800 |
| 1998-06-03 | 25.56 | 25.63 | 25.56 | 25.63 | 2400 |
| 1998-06-04 | 25.31 | 25.31 | 25.13 | 25.13 | 17200 |
| 1998-06-05 | 25.13 | 25.25 | 25.00 | 25.25 | 5200 |
| 1998-06-08 | 25.13 | 25.25 | 25.00 | 25.25 | 5600 |
| 1998-06-09 | 25.00 | 25.38 | 24.75 | 25.38 | 13200 |
| 1998-06-10 | 25.25 | 25.38 | 24.75 | 25.38 | 9600 |
| 1998-06-11 | 25.38 | 25.50 | 25.00 | 25.25 | 11200 |
| 1998-06-12 | 25.50 | 25.50 | 25.33 | 25.50 | 2400 |
| 1998-06-15 | 24.75 | 24.75 | 24.75 | 24.75 | 3600 |
| 1998-06-16 | 23.75 | 23.75 | 23.75 | 23.75 | 400 |
| 1998-06-17 | 24.86 | 24.86 | 24.86 | 24.86 | 2000 |
| 1998-06-22 | 24.03 | 24.39 | 23.88 | 23.88 | 5200 |
| 1998-06-23 | 24.75 | 24.75 | 24.50 | 24.75 | 4800 |
| 1998-06-24 | 24.50 | 24.63 | 24.41 | 24.63 | 7200 |
| 1998-06-25 | 24.75 | 24.75 | 24.38 | 24.38 | 1200 |
| 1998-06-26 | 24.63 | 24.75 | 24.63 | 24.75 | 5200 |
| 1998-06-29 | 24.75 | 24.75 | 24.38 | 24.63 | 20400 |
| 1998-06-30 | 24.63 | 24.63 | 24.19 | 24.50 | 8000 |
| 1998-07-02 | 24.25 | 24.69 | 24.25 | 24.25 | 7600 |
| 1998-07-06 | 24.31 | 24.44 | 24.31 | 24.31 | 14400 |
| 1998-07-07 | 24.75 | 24.75 | 24.38 | 24.75 | 12400 |
| 1998-07-08 | 25.25 | 25.25 | 24.50 | 24.50 | 14800 |
| 1998-07-09 | 24.75 | 25.25 | 24.75 | 25.00 | 34800 |
| 1998-07-10 | 25.25 | 25.50 | 25.25 | 25.25 | 9200 |
| 1998-07-13 | 24.56 | 25.38 | 24.56 | 25.38 | 8000 |
| 1998-07-14 | 25.75 | 25.75 | 25.59 | 25.59 | 5200 |
| 1998-07-15 | 25.75 | 25.75 | 25.63 | 25.63 | 5200 |
| 1998-07-16 | 25.50 | 25.50 | 24.56 | 25.13 | 16000 |
| 1998-07-17 | 25.25 | 25.50 | 25.25 | 25.50 | 6400 |
| 1998-07-20 | 25.50 | 25.50 | 25.00 | 25.50 | 3600 |
| 1998-07-21 | 25.75 | 25.75 | 25.00 | 25.00 | 8800 |
| 1998-07-22 | 25.13 | 25.25 | 25.13 | 25.25 | 2000 |
| 1998-07-23 | 25.44 | 25.44 | 25.44 | 25.44 | 800 |
| 1998-07-24 | 25.25 | 25.25 | 25.25 | 25.25 | 1200 |
| 1998-07-27 | 25.00 | 25.00 | 24.75 | 25.00 | 2000 |
| 1998-07-28 | 24.00 | 24.25 | 24.00 | 24.25 | 800 |
| 1998-07-30 | 24.50 | 24.50 | 23.84 | 23.84 | 9200 |
| 1998-07-31 | 24.63 | 24.63 | 24.63 | 24.63 | 4000 |
| 1998-08-03 | 24.25 | 24.31 | 23.75 | 24.31 | 8000 |
| 1998-08-04 | 24.25 | 24.31 | 24.00 | 24.31 | 3200 |
| 1998-08-05 | 24.75 | 24.75 | 24.75 | 24.75 | 2000 |
| 1998-08-07 | 24.25 | 24.25 | 24.25 | 24.25 | 400 |
| 1998-08-11 | 23.75 | 23.88 | 23.75 | 23.78 | 6000 |
| 1998-08-12 | 24.50 | 24.50 | 23.81 | 23.81 | 800 |
| 1998-08-13 | 24.25 | 24.38 | 24.00 | 24.19 | 10800 |
| 1998-08-17 | 24.06 | 24.50 | 24.06 | 24.50 | 1600 |
| 1998-08-18 | 24.38 | 24.38 | 24.25 | 24.25 | 800 |
| 1998-08-19 | 24.75 | 24.88 | 24.75 | 24.88 | 22000 |
| 1998-08-20 | 24.75 | 24.75 | 24.75 | 24.75 | 8400 |
| 1998-08-24 | 24.56 | 24.59 | 24.50 | 24.50 | 12000 |
| 1998-08-25 | 24.00 | 24.00 | 24.00 | 24.00 | 400 |
| 1998-08-26 | 24.00 | 24.00 | 24.00 | 24.00 | 2400 |
| 1998-08-27 | 23.75 | 23.75 | 22.44 | 22.44 | 12000 |
| 1998-08-28 | 22.00 | 23.06 | 22.00 | 22.50 | 2400 |
| 1998-08-31 | 23.00 | 23.13 | 22.00 | 22.00 | 5200 |
| 1998-09-01 | 21.75 | 22.50 | 21.75 | 22.25 | 3600 |
| 1998-09-02 | 22.50 | 22.75 | 22.50 | 22.75 | 2800 |
| 1998-09-03 | 22.25 | 22.25 | 21.75 | 21.75 | 10400 |
| 1998-09-04 | 21.75 | 22.13 | 21.00 | 21.75 | 18800 |
| 1998-09-08 | 21.63 | 21.75 | 21.50 | 21.50 | 17600 |
| 1998-09-09 | 21.56 | 21.66 | 21.56 | 21.66 | 3600 |
| 1998-09-10 | 22.23 | 22.23 | 21.50 | 21.50 | 1600 |
| 1998-09-11 | 21.50 | 21.50 | 21.50 | 21.50 | 1200 |
| 1998-09-14 | 21.34 | 21.50 | 21.34 | 21.50 | 17200 |
| 1998-09-15 | 21.50 | 21.50 | 21.25 | 21.25 | 15200 |
| 1998-09-16 | 21.25 | 21.50 | 21.25 | 21.28 | 6400 |
| 1998-09-17 | 21.25 | 21.25 | 21.25 | 21.25 | 16000 |
| 1998-09-21 | 21.25 | 21.25 | 21.25 | 21.25 | 800 |
| 1998-09-22 | 21.25 | 21.38 | 21.25 | 21.38 | 4000 |
| 1998-09-23 | 21.88 | 21.88 | 21.38 | 21.38 | 5200 |
| 1998-09-24 | 21.25 | 21.25 | 20.75 | 20.84 | 14400 |
| 1998-09-28 | 20.94 | 20.94 | 20.38 | 20.63 | 8000 |
| 1998-09-29 | 20.56 | 20.56 | 20.38 | 20.44 | 10400 |
| 1998-09-30 | 20.47 | 20.47 | 20.34 | 20.38 | 16400 |
| 1998-10-01 | 20.31 | 20.39 | 20.31 | 20.31 | 11600 |
| 1998-10-02 | 20.31 | 20.31 | 20.00 | 20.00 | 26000 |
| 1998-10-06 | 19.50 | 19.50 | 19.50 | 19.50 | 1200 |
| 1998-10-07 | 18.75 | 18.75 | 18.75 | 18.75 | 800 |
| 1998-10-08 | 17.50 | 18.50 | 17.06 | 17.13 | 37200 |
| 1998-10-09 | 17.06 | 17.06 | 17.06 | 17.06 | 2800 |
| 1998-10-12 | 17.34 | 17.34 | 16.50 | 17.00 | 14000 |
| 1998-10-13 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
| 1998-10-14 | 16.38 | 16.50 | 13.75 | 16.50 | 74800 |
| 1998-10-15 | 17.25 | 17.75 | 17.00 | 17.13 | 28400 |
| 1998-10-16 | 17.13 | 17.25 | 17.00 | 17.00 | 68000 |
| 1998-10-19 | 17.31 | 17.38 | 17.13 | 17.13 | 38400 |
| 1998-10-20 | 17.25 | 18.00 | 17.13 | 18.00 | 97600 |
| 1998-10-21 | 18.25 | 20.25 | 18.25 | 19.81 | 25600 |
| 1998-10-22 | 20.19 | 20.69 | 20.19 | 20.69 | 7200 |
| 1998-10-26 | 20.50 | 20.63 | 20.28 | 20.31 | 9600 |
| 1998-10-27 | 20.50 | 20.63 | 20.50 | 20.63 | 1600 |
| 1998-10-29 | 20.63 | 22.00 | 20.63 | 20.75 | 14800 |
| 1998-10-30 | 21.75 | 22.19 | 20.75 | 21.63 | 12000 |
| 1998-11-02 | 21.88 | 21.88 | 20.38 | 20.50 | 18400 |
| 1998-11-03 | 20.13 | 20.50 | 19.63 | 20.50 | 7200 |
| 1998-11-04 | 20.75 | 20.75 | 20.50 | 20.50 | 6400 |
| 1998-11-09 | 20.75 | 21.00 | 20.75 | 20.88 | 1600 |
| 1998-11-10 | 21.00 | 21.00 | 20.88 | 20.88 | 2000 |
| 1998-11-11 | 21.25 | 21.25 | 20.75 | 20.75 | 800 |
| 1998-11-13 | 20.88 | 21.63 | 20.88 | 21.63 | 18800 |
| 1998-11-16 | 21.75 | 21.75 | 21.25 | 21.75 | 13200 |
| 1998-11-17 | 20.81 | 21.25 | 20.75 | 21.00 | 24400 |
| 1998-11-19 | 21.06 | 21.06 | 21.06 | 21.06 | 2800 |
| 1998-11-20 | 21.00 | 21.00 | 21.00 | 21.00 | 800 |
| 1998-11-23 | 21.47 | 21.50 | 21.47 | 21.50 | 17600 |
| 1998-11-24 | 21.38 | 21.38 | 21.38 | 21.38 | 2000 |
| 1998-11-25 | 21.02 | 21.02 | 21.02 | 21.02 | 400 |
| 1998-11-27 | 21.50 | 21.50 | 21.50 | 21.50 | 800 |
| 1998-11-30 | 21.75 | 21.75 | 21.50 | 21.72 | 12400 |
| 1998-12-01 | 21.00 | 21.94 | 21.00 | 21.63 | 10800 |
| 1998-12-02 | 21.63 | 21.75 | 21.63 | 21.63 | 4800 |
| 1998-12-03 | 21.75 | 21.75 | 21.25 | 21.25 | 30000 |
| 1998-12-04 | 21.50 | 21.50 | 21.25 | 21.25 | 800 |
| 1998-12-07 | 21.06 | 21.06 | 20.00 | 20.63 | 19200 |
| 1998-12-08 | 21.06 | 21.06 | 21.00 | 21.00 | 2400 |
| 1998-12-09 | 20.59 | 21.06 | 20.59 | 20.63 | 3200 |
| 1998-12-10 | 20.63 | 20.88 | 20.63 | 20.88 | 5200 |
| 1998-12-11 | 21.22 | 21.22 | 20.63 | 21.00 | 4000 |
| 1998-12-14 | 20.75 | 20.75 | 20.75 | 20.75 | 1200 |
| 1998-12-15 | 20.75 | 20.84 | 20.75 | 20.75 | 22400 |
| 1998-12-16 | 20.63 | 20.63 | 20.63 | 20.63 | 8000 |
| 1998-12-17 | 20.50 | 20.75 | 20.50 | 20.50 | 6000 |
| 1998-12-18 | 20.88 | 20.88 | 20.50 | 20.50 | 12000 |
| 1998-12-21 | 20.38 | 20.64 | 20.38 | 20.64 | 16800 |
| 1998-12-22 | 20.25 | 20.31 | 20.25 | 20.28 | 45200 |
| 1998-12-23 | 20.25 | 20.25 | 20.25 | 20.25 | 800 |
| 1998-12-24 | 20.38 | 20.38 | 20.38 | 20.38 | 1200 |
| 1998-12-28 | 20.75 | 20.75 | 20.50 | 20.50 | 3200 |
| 1998-12-29 | 21.00 | 21.00 | 20.75 | 20.84 | 7600 |
| 1998-12-30 | 21.25 | 21.25 | 21.25 | 21.25 | 800 |
| 1998-12-31 | 21.25 | 21.75 | 21.25 | 21.63 | 35600 |
| 1999-01-04 | 21.75 | 21.88 | 21.75 | 21.88 | 13200 |
| 1999-01-05 | 21.75 | 22.25 | 21.75 | 21.81 | 40000 |
| 1999-01-06 | 21.75 | 22.16 | 21.75 | 22.16 | 9200 |
| 1999-01-08 | 21.91 | 21.91 | 21.88 | 21.91 | 2000 |
| 1999-01-11 | 22.00 | 22.25 | 22.00 | 22.09 | 42000 |
| 1999-01-12 | 22.03 | 22.13 | 21.31 | 21.75 | 22400 |
| 1999-01-13 | 21.25 | 21.25 | 21.25 | 21.25 | 800 |
| 1999-01-14 | 21.50 | 21.81 | 21.50 | 21.50 | 3600 |
| 1999-01-15 | 20.88 | 21.25 | 20.50 | 21.25 | 29600 |
| 1999-01-19 | 21.50 | 21.50 | 21.50 | 21.50 | 400 |
| 1999-01-20 | 20.86 | 21.50 | 20.86 | 21.50 | 12800 |
| 1999-01-21 | 21.63 | 21.63 | 21.41 | 21.50 | 14400 |
| 1999-01-22 | 21.25 | 21.56 | 21.25 | 21.56 | 7600 |
| 1999-01-25 | 21.00 | 21.63 | 21.00 | 21.50 | 15600 |
| 1999-01-26 | 21.41 | 21.41 | 21.38 | 21.38 | 16000 |
| 1999-01-27 | 21.09 | 21.31 | 21.09 | 21.13 | 6800 |
| 1999-01-28 | 21.06 | 21.06 | 21.00 | 21.00 | 11200 |
| 1999-01-29 | 21.75 | 21.75 | 21.75 | 21.75 | 1600 |
| 1999-02-01 | 21.31 | 21.31 | 21.13 | 21.13 | 18800 |
| 1999-02-02 | 20.75 | 21.09 | 20.75 | 21.09 | 1600 |
| 1999-02-03 | 21.50 | 21.56 | 21.50 | 21.56 | 17200 |
| 1999-02-05 | 21.38 | 21.38 | 21.38 | 21.38 | 800 |
| 1999-02-08 | 21.38 | 21.38 | 21.06 | 21.06 | 1600 |
| 1999-02-10 | 21.25 | 21.25 | 21.25 | 21.25 | 800 |
| 1999-02-11 | 21.25 | 21.25 | 21.00 | 21.13 | 7600 |
| 1999-02-12 | 21.75 | 21.75 | 21.25 | 21.25 | 3600 |
| 1999-02-16 | 21.25 | 21.50 | 21.13 | 21.38 | 26000 |
| 1999-02-18 | 21.13 | 21.25 | 21.06 | 21.06 | 10800 |
| 1999-02-19 | 21.25 | 21.25 | 21.06 | 21.06 | 5200 |
| 1999-02-22 | 21.13 | 21.19 | 21.00 | 21.13 | 15200 |
| 1999-02-23 | 21.09 | 21.13 | 20.38 | 20.88 | 34000 |
| 1999-02-24 | 20.63 | 20.63 | 20.63 | 20.63 | 400 |
| 1999-02-25 | 20.63 | 20.63 | 20.63 | 20.63 | 800 |
| 1999-02-26 | 20.38 | 20.63 | 20.38 | 20.63 | 2000 |
| 1999-03-01 | 20.50 | 20.63 | 20.50 | 20.63 | 2800 |
| 1999-03-02 | 20.63 | 20.63 | 20.00 | 20.06 | 21200 |
| 1999-03-03 | 20.13 | 20.13 | 20.02 | 20.06 | 7600 |
| 1999-03-04 | 20.03 | 20.25 | 20.03 | 20.25 | 3200 |
| 1999-03-05 | 20.06 | 20.06 | 20.06 | 20.06 | 2800 |
| 1999-03-08 | 20.00 | 20.00 | 20.00 | 20.00 | 1600 |
| 1999-03-09 | 20.13 | 20.13 | 20.00 | 20.13 | 4800 |
| 1999-03-10 | 20.50 | 20.50 | 20.38 | 20.38 | 1200 |
| 1999-03-11 | 20.69 | 20.69 | 20.00 | 20.00 | 9200 |
| 1999-03-12 | 20.25 | 20.25 | 19.88 | 19.88 | 4800 |
| 1999-03-16 | 19.69 | 19.69 | 19.69 | 19.69 | 1200 |
| 1999-03-17 | 19.69 | 19.69 | 19.50 | 19.56 | 7600 |
| 1999-03-18 | 19.25 | 19.25 | 18.75 | 18.75 | 4400 |
| 1999-03-19 | 18.75 | 18.75 | 16.88 | 17.75 | 26000 |
| 1999-03-22 | 18.00 | 18.00 | 17.56 | 17.56 | 6400 |
| 1999-03-23 | 17.25 | 17.25 | 17.13 | 17.25 | 4000 |
| 1999-03-24 | 17.75 | 17.75 | 17.25 | 17.25 | 3200 |
| 1999-03-25 | 17.25 | 17.75 | 17.19 | 17.75 | 8000 |
| 1999-03-26 | 17.31 | 17.50 | 17.31 | 17.50 | 13200 |
| 1999-03-29 | 17.44 | 17.69 | 17.44 | 17.69 | 19600 |
| 1999-03-30 | 18.00 | 18.25 | 18.00 | 18.25 | 17600 |
| 1999-03-31 | 18.25 | 18.25 | 18.25 | 18.25 | 31600 |
| 1999-04-01 | 18.38 | 18.38 | 18.25 | 18.25 | 4400 |
| 1999-04-05 | 18.50 | 18.50 | 18.50 | 18.50 | 18800 |
| 1999-04-06 | 18.38 | 18.38 | 17.78 | 18.06 | 54000 |
| 1999-04-07 | 18.00 | 18.00 | 18.00 | 18.00 | 400 |
| 1999-04-09 | 18.31 | 18.31 | 18.13 | 18.13 | 3600 |
| 1999-04-12 | 18.13 | 18.50 | 18.13 | 18.50 | 29600 |
| 1999-04-13 | 18.34 | 18.38 | 18.34 | 18.38 | 15200 |
| 1999-04-15 | 18.25 | 18.38 | 18.25 | 18.38 | 7600 |
| 1999-04-16 | 18.25 | 18.75 | 18.25 | 18.63 | 34000 |
| 1999-04-19 | 18.98 | 18.98 | 18.81 | 18.81 | 2400 |
| 1999-04-20 | 18.90 | 18.90 | 18.88 | 18.88 | 3200 |
| 1999-04-21 | 18.98 | 18.98 | 18.98 | 18.98 | 400 |
| 1999-04-22 | 18.88 | 18.93 | 18.88 | 18.91 | 26000 |
| 1999-04-23 | 18.91 | 18.91 | 18.91 | 18.91 | 16800 |
| 1999-04-26 | 18.97 | 19.00 | 18.91 | 19.00 | 20000 |
| 1999-04-27 | 19.00 | 19.25 | 19.00 | 19.25 | 11200 |
| 1999-04-28 | 19.25 | 19.25 | 19.25 | 19.25 | 400 |
| 1999-04-29 | 19.13 | 19.25 | 19.00 | 19.13 | 10400 |
| 1999-04-30 | 19.53 | 19.59 | 19.16 | 19.16 | 6400 |
| 1999-05-03 | 19.58 | 19.58 | 19.16 | 19.16 | 4800 |
| 1999-05-04 | 19.16 | 19.50 | 19.16 | 19.25 | 14000 |
| 1999-05-05 | 19.06 | 19.16 | 19.06 | 19.16 | 1600 |
| 1999-05-06 | 19.66 | 19.66 | 19.66 | 19.66 | 400 |
| 1999-05-07 | 19.06 | 20.00 | 18.91 | 19.53 | 8000 |
| 1999-05-10 | 19.52 | 19.52 | 19.00 | 19.06 | 24800 |
| 1999-05-11 | 19.03 | 20.00 | 19.03 | 20.00 | 4000 |
| 1999-05-12 | 19.50 | 20.50 | 19.50 | 20.50 | 5600 |
| 1999-05-14 | 20.00 | 20.50 | 20.00 | 20.50 | 4000 |
| 1999-05-18 | 19.50 | 19.50 | 19.25 | 19.25 | 2400 |
| 1999-05-19 | 19.25 | 19.50 | 19.25 | 19.31 | 98000 |
| 1999-05-20 | 19.63 | 19.63 | 19.63 | 19.63 | 6400 |
| 1999-05-24 | 19.31 | 19.31 | 19.31 | 19.31 | 2000 |
| 1999-05-25 | 20.00 | 20.00 | 20.00 | 20.00 | 9600 |
| 1999-05-27 | 19.38 | 19.38 | 19.38 | 19.38 | 800 |
| 1999-05-28 | 19.88 | 19.88 | 19.41 | 19.41 | 2800 |
| 1999-06-01 | 19.75 | 20.00 | 19.50 | 19.66 | 17600 |
| 1999-06-02 | 19.50 | 19.50 | 19.50 | 19.50 | 6800 |
| 1999-06-03 | 19.31 | 20.03 | 19.31 | 19.69 | 112000 |
| 1999-06-04 | 19.63 | 19.69 | 19.63 | 19.69 | 16800 |
| 1999-06-07 | 19.69 | 19.69 | 19.59 | 19.63 | 8400 |
| 1999-06-08 | 19.67 | 19.75 | 19.25 | 19.25 | 25600 |
| 1999-06-09 | 19.25 | 19.25 | 19.25 | 19.25 | 1200 |
| 1999-06-10 | 19.75 | 19.75 | 19.75 | 19.75 | 400 |
| 1999-06-11 | 19.75 | 19.75 | 19.50 | 19.50 | 2000 |
| 1999-06-14 | 19.50 | 19.50 | 19.25 | 19.38 | 18400 |
| 1999-06-15 | 19.91 | 19.91 | 19.36 | 19.36 | 3200 |
| 1999-06-17 | 20.00 | 20.03 | 20.00 | 20.03 | 31200 |
| 1999-06-18 | 19.81 | 19.81 | 19.81 | 19.81 | 2000 |
| 1999-06-21 | 19.34 | 19.38 | 19.25 | 19.25 | 12000 |
| 1999-06-23 | 19.95 | 19.95 | 19.95 | 19.95 | 400 |
| 1999-06-24 | 19.13 | 19.86 | 19.13 | 19.13 | 24800 |
| 1999-06-25 | 19.31 | 19.88 | 19.13 | 19.50 | 52400 |
| 1999-06-28 | 19.69 | 19.70 | 19.52 | 19.52 | 25200 |
| 1999-06-30 | 19.98 | 20.00 | 19.52 | 20.00 | 25200 |
| 1999-07-01 | 19.06 | 19.50 | 19.06 | 19.25 | 6800 |
| 1999-07-02 | 18.97 | 19.25 | 18.97 | 19.03 | 84800 |
| 1999-07-06 | 19.00 | 19.63 | 19.00 | 19.44 | 13600 |
| 1999-07-07 | 19.13 | 19.75 | 19.06 | 19.75 | 4800 |
| 1999-07-08 | 20.00 | 20.00 | 20.00 | 20.00 | 1200 |
| 1999-07-16 | 19.63 | 19.75 | 19.63 | 19.75 | 2000 |
| 1999-07-19 | 19.25 | 19.25 | 19.25 | 19.25 | 400 |
| 1999-07-21 | 19.63 | 20.03 | 19.25 | 19.25 | 47200 |
| 1999-07-22 | 20.00 | 20.25 | 19.94 | 20.00 | 15200 |
| 1999-07-26 | 19.25 | 19.97 | 19.25 | 19.86 | 32400 |
| 1999-07-27 | 19.25 | 19.25 | 19.25 | 19.25 | 2000 |
| 1999-07-28 | 19.84 | 19.84 | 19.84 | 19.84 | 800 |
| 1999-07-30 | 19.50 | 19.50 | 19.50 | 19.50 | 400 |
| 1999-08-02 | 19.75 | 19.84 | 19.63 | 19.63 | 2800 |
| 1999-08-03 | 19.38 | 19.38 | 19.38 | 19.38 | 800 |
| 1999-08-06 | 19.50 | 19.50 | 19.50 | 19.50 | 400 |
| 1999-08-09 | 19.59 | 19.70 | 19.59 | 19.70 | 42400 |
| 1999-08-10 | 19.38 | 19.38 | 19.38 | 19.38 | 400 |
| 1999-08-11 | 19.38 | 19.38 | 19.38 | 19.38 | 800 |
| 1999-08-12 | 19.38 | 19.38 | 19.38 | 19.38 | 1600 |
| 1999-08-13 | 19.50 | 19.91 | 19.50 | 19.86 | 72400 |
| 1999-08-16 | 19.86 | 19.86 | 19.86 | 19.86 | 7200 |
| 1999-08-18 | 19.75 | 19.86 | 19.75 | 19.86 | 4800 |
| 1999-08-20 | 19.56 | 19.95 | 19.56 | 19.95 | 12400 |
| 1999-08-23 | 19.50 | 19.50 | 19.50 | 19.50 | 8400 |
| 1999-08-25 | 19.31 | 19.31 | 19.31 | 19.31 | 400 |
| 1999-08-26 | 19.50 | 19.53 | 19.50 | 19.53 | 15200 |
| 1999-08-27 | 19.50 | 19.50 | 19.50 | 19.50 | 2400 |
| 1999-08-30 | 19.56 | 19.56 | 19.56 | 19.56 | 39200 |
| 1999-08-31 | 19.50 | 19.50 | 19.31 | 19.38 | 14000 |
| 1999-09-01 | 19.50 | 19.50 | 19.38 | 19.46 | 34000 |
| 1999-09-02 | 19.41 | 19.41 | 19.41 | 19.41 | 14800 |
| 1999-09-03 | 19.38 | 19.44 | 19.38 | 19.44 | 18400 |
| 1999-09-07 | 19.50 | 19.64 | 19.50 | 19.63 | 45200 |
| 1999-09-08 | 19.69 | 19.78 | 19.69 | 19.78 | 96800 |
| 1999-09-09 | 19.56 | 19.56 | 19.44 | 19.44 | 6800 |
| 1999-09-13 | 19.44 | 19.50 | 19.31 | 19.50 | 12800 |
| 1999-09-14 | 19.50 | 19.50 | 18.81 | 18.81 | 10400 |
| 1999-09-16 | 18.81 | 19.13 | 18.81 | 19.10 | 34800 |
| 1999-09-20 | 18.81 | 18.81 | 18.75 | 18.75 | 3200 |
| 1999-09-21 | 18.81 | 18.81 | 18.81 | 18.81 | 2400 |
| 1999-09-22 | 18.81 | 18.81 | 18.25 | 18.25 | 44400 |
| 1999-09-23 | 18.13 | 18.13 | 18.06 | 18.06 | 1600 |
| 1999-09-24 | 18.00 | 18.00 | 17.75 | 17.98 | 46400 |
| 1999-09-27 | 18.00 | 18.00 | 18.00 | 18.00 | 6000 |
| 1999-09-29 | 18.22 | 18.31 | 18.00 | 18.09 | 38800 |
| 1999-09-30 | 18.31 | 18.38 | 18.19 | 18.38 | 3600 |
| 1999-10-01 | 15.88 | 17.72 | 15.88 | 17.63 | 4800 |
| 1999-10-04 | 17.38 | 17.38 | 17.38 | 17.38 | 1600 |
| 1999-10-06 | 17.66 | 17.66 | 17.34 | 17.34 | 2400 |
| 1999-10-07 | 17.34 | 17.34 | 17.13 | 17.13 | 12800 |
| 1999-10-08 | 17.03 | 17.06 | 16.75 | 16.95 | 18400 |
| 1999-10-11 | 16.75 | 16.88 | 16.75 | 16.75 | 5600 |
| 1999-10-12 | 16.75 | 16.75 | 15.22 | 15.22 | 22800 |
| 1999-10-13 | 15.50 | 16.02 | 15.50 | 16.00 | 30400 |
| 1999-10-14 | 16.06 | 16.38 | 16.06 | 16.20 | 21600 |
| 1999-10-15 | 15.75 | 16.25 | 15.75 | 16.00 | 3200 |
| 1999-10-18 | 16.50 | 16.50 | 15.31 | 15.38 | 14000 |
| 1999-10-19 | 15.50 | 16.38 | 15.50 | 16.38 | 3600 |
| 1999-10-20 | 16.00 | 16.13 | 16.00 | 16.08 | 41600 |
| 1999-10-21 | 15.50 | 15.50 | 15.50 | 15.50 | 1600 |
| 1999-10-22 | 15.63 | 15.75 | 15.63 | 15.75 | 1600 |
| 1999-10-25 | 16.25 | 16.25 | 16.13 | 16.25 | 7200 |
| 1999-10-26 | 16.25 | 16.31 | 16.25 | 16.31 | 4800 |
| 1999-10-27 | 16.25 | 16.31 | 16.25 | 16.31 | 3200 |
| 1999-10-28 | 16.63 | 16.63 | 16.50 | 16.50 | 5200 |
| 1999-10-29 | 16.63 | 16.66 | 16.63 | 16.66 | 13200 |
| 1999-11-01 | 17.00 | 17.25 | 16.75 | 17.25 | 49600 |
| 1999-11-02 | 17.25 | 17.50 | 17.25 | 17.38 | 82000 |
| 1999-11-03 | 17.38 | 17.38 | 17.38 | 17.38 | 8000 |
| 1999-11-04 | 17.38 | 17.38 | 17.00 | 17.00 | 1200 |
| 1999-11-05 | 16.81 | 17.50 | 16.75 | 17.50 | 2400 |
| 1999-11-08 | 17.00 | 17.50 | 17.00 | 17.06 | 1200 |
| 1999-11-09 | 16.88 | 17.25 | 16.88 | 16.88 | 28800 |
| 1999-11-10 | 17.13 | 17.16 | 17.09 | 17.09 | 32400 |
| 1999-11-11 | 16.88 | 17.50 | 16.88 | 17.25 | 6800 |
| 1999-11-12 | 17.25 | 17.50 | 17.25 | 17.50 | 12000 |
| 1999-11-15 | 17.25 | 17.25 | 17.00 | 17.00 | 4800 |
| 1999-11-17 | 17.25 | 17.25 | 17.19 | 17.19 | 2000 |
| 1999-11-18 | 17.25 | 17.25 | 17.00 | 17.00 | 7200 |
| 1999-11-19 | 17.00 | 17.00 | 17.00 | 17.00 | 5200 |
| 1999-11-22 | 16.97 | 17.00 | 16.88 | 17.00 | 6800 |
| 1999-11-23 | 17.25 | 17.25 | 17.00 | 17.00 | 4800 |
| 1999-11-24 | 17.25 | 17.47 | 17.25 | 17.31 | 14000 |
| 1999-11-26 | 17.47 | 17.47 | 17.47 | 17.47 | 800 |
| 1999-11-29 | 17.36 | 17.50 | 17.36 | 17.38 | 26400 |
| 1999-11-30 | 17.50 | 17.50 | 17.38 | 17.38 | 20400 |
| 1999-12-01 | 17.50 | 17.50 | 17.31 | 17.31 | 41600 |
| 1999-12-03 | 16.69 | 16.69 | 16.56 | 16.69 | 2000 |
| 1999-12-06 | 16.38 | 16.83 | 16.38 | 16.44 | 22400 |
| 1999-12-07 | 16.63 | 16.75 | 16.28 | 16.75 | 38400 |
| 1999-12-08 | 16.75 | 17.25 | 16.75 | 17.25 | 800 |
| 1999-12-09 | 16.44 | 16.44 | 15.75 | 15.89 | 10400 |
| 1999-12-10 | 15.75 | 16.00 | 15.75 | 16.00 | 4000 |
| 1999-12-13 | 16.25 | 16.25 | 16.25 | 16.25 | 800 |
| 1999-12-14 | 16.02 | 16.02 | 16.02 | 16.02 | 400 |
| 1999-12-15 | 15.88 | 16.22 | 15.88 | 16.22 | 11600 |
| 1999-12-16 | 15.88 | 15.88 | 15.88 | 15.88 | 2000 |
| 1999-12-17 | 15.88 | 16.06 | 15.81 | 16.06 | 18400 |
| 1999-12-20 | 16.06 | 16.13 | 16.06 | 16.13 | 7600 |
| 1999-12-22 | 16.09 | 16.19 | 16.09 | 16.19 | 14800 |
| 1999-12-23 | 15.84 | 16.23 | 15.50 | 16.16 | 30800 |
| 1999-12-27 | 16.06 | 16.06 | 15.63 | 15.63 | 18400 |
| 1999-12-28 | 15.84 | 15.84 | 15.50 | 15.75 | 45200 |
| 1999-12-29 | 15.50 | 15.63 | 15.50 | 15.63 | 9600 |
| 1999-12-30 | 15.44 | 15.53 | 15.34 | 15.47 | 5600 |
| 1999-12-31 | 15.34 | 15.34 | 14.00 | 14.97 | 16800 |
| 2000-01-03 | 14.63 | 14.97 | 14.63 | 14.94 | 4400 |
| 2000-01-04 | 15.00 | 15.00 | 15.00 | 15.00 | 27600 |
| 2000-01-05 | 14.56 | 15.00 | 14.50 | 14.75 | 25600 |
| 2000-01-06 | 15.00 | 15.00 | 15.00 | 15.00 | 800 |
| 2000-01-07 | 14.75 | 15.00 | 14.50 | 14.50 | 8400 |
| 2000-01-10 | 14.56 | 14.56 | 14.13 | 14.13 | 30400 |
| 2000-01-11 | 14.25 | 14.50 | 14.25 | 14.50 | 46800 |
| 2000-01-12 | 14.75 | 14.75 | 14.69 | 14.69 | 1200 |
| 2000-01-13 | 15.00 | 15.00 | 14.84 | 14.88 | 8400 |
| 2000-01-14 | 14.73 | 14.97 | 14.59 | 14.59 | 3200 |
| 2000-01-18 | 14.63 | 14.63 | 14.50 | 14.63 | 23600 |
| 2000-01-19 | 14.88 | 14.88 | 14.75 | 14.83 | 9600 |
| 2000-01-20 | 14.56 | 14.69 | 14.56 | 14.69 | 2000 |
| 2000-01-21 | 14.75 | 14.75 | 14.75 | 14.75 | 800 |
| 2000-01-24 | 14.56 | 14.56 | 14.56 | 14.56 | 800 |
| 2000-01-25 | 14.63 | 14.63 | 14.63 | 14.63 | 4800 |
| 2000-01-26 | 14.56 | 14.88 | 14.50 | 14.88 | 66000 |
| 2000-01-27 | 14.88 | 14.94 | 14.56 | 14.88 | 25200 |
| 2000-01-28 | 14.81 | 14.81 | 14.56 | 14.59 | 21600 |
| 2000-01-31 | 14.88 | 14.88 | 14.50 | 14.50 | 13200 |
| 2000-02-01 | 14.56 | 14.66 | 14.56 | 14.63 | 6400 |
| 2000-02-02 | 14.51 | 14.75 | 14.51 | 14.53 | 12400 |
| 2000-02-03 | 14.63 | 14.75 | 14.63 | 14.75 | 4000 |
| 2000-02-04 | 14.88 | 14.88 | 14.88 | 14.88 | 1200 |
| 2000-02-07 | 14.75 | 14.81 | 14.75 | 14.81 | 18400 |
| 2000-02-08 | 14.75 | 14.81 | 14.75 | 14.81 | 24000 |
| 2000-02-09 | 14.75 | 14.81 | 14.75 | 14.81 | 8800 |
| 2000-02-10 | 14.75 | 14.78 | 14.75 | 14.75 | 140400 |
| 2000-02-11 | 14.69 | 14.69 | 14.69 | 14.69 | 800 |
| 2000-02-14 | 14.69 | 14.69 | 14.50 | 14.50 | 2800 |
| 2000-02-15 | 14.50 | 14.56 | 14.50 | 14.56 | 2400 |
| 2000-02-16 | 14.50 | 14.63 | 14.31 | 14.63 | 26000 |
| 2000-02-17 | 14.25 | 14.25 | 14.25 | 14.25 | 800 |
| 2000-02-18 | 14.25 | 14.25 | 14.13 | 14.13 | 4800 |
| 2000-02-22 | 14.56 | 14.56 | 14.19 | 14.28 | 29600 |
| 2000-02-23 | 14.47 | 14.50 | 14.38 | 14.41 | 14400 |
| 2000-02-24 | 14.41 | 14.42 | 14.16 | 14.19 | 18000 |
| 2000-02-25 | 13.91 | 14.00 | 13.50 | 14.00 | 16400 |
| 2000-02-28 | 13.50 | 14.00 | 13.47 | 13.53 | 8400 |
| 2000-02-29 | 13.75 | 13.77 | 13.38 | 13.50 | 32000 |
| 2000-03-01 | 13.02 | 13.28 | 13.02 | 13.25 | 7200 |
| 2000-03-02 | 12.75 | 13.25 | 12.50 | 13.25 | 19200 |
| 2000-03-03 | 12.84 | 13.50 | 12.84 | 13.25 | 5600 |
| 2000-03-06 | 12.88 | 12.88 | 12.50 | 12.50 | 7200 |
| 2000-03-07 | 12.50 | 12.75 | 12.50 | 12.50 | 24800 |
| 2000-03-08 | 12.25 | 12.31 | 12.25 | 12.31 | 800 |
| 2000-03-09 | 12.06 | 12.31 | 12.06 | 12.31 | 28400 |
| 2000-03-10 | 12.31 | 12.75 | 12.31 | 12.56 | 39600 |
| 2000-03-13 | 12.88 | 12.88 | 11.00 | 11.00 | 14800 |
| 2000-03-14 | 11.50 | 12.63 | 11.50 | 12.63 | 32000 |
| 2000-03-15 | 12.44 | 12.50 | 12.44 | 12.44 | 12400 |
| 2000-03-16 | 12.44 | 12.94 | 12.44 | 12.75 | 19600 |
| 2000-03-17 | 12.75 | 13.00 | 12.75 | 13.00 | 33600 |
| 2000-03-21 | 12.75 | 12.75 | 12.25 | 12.25 | 10000 |
| 2000-03-22 | 12.25 | 12.50 | 12.00 | 12.44 | 22400 |
| 2000-03-23 | 12.25 | 12.88 | 12.25 | 12.44 | 82800 |
| 2000-03-24 | 12.77 | 13.13 | 12.77 | 12.81 | 38000 |
| 2000-03-27 | 12.25 | 13.13 | 12.25 | 13.02 | 13200 |
| 2000-03-28 | 12.75 | 12.81 | 12.75 | 12.81 | 12000 |
| 2000-03-29 | 13.13 | 13.13 | 12.94 | 13.13 | 18800 |
| 2000-03-30 | 13.19 | 13.25 | 13.13 | 13.16 | 7600 |
| 2000-03-31 | 13.68 | 13.69 | 13.25 | 13.69 | 19200 |
| 2000-04-03 | 13.25 | 13.56 | 13.25 | 13.41 | 4800 |
| 2000-04-04 | 13.27 | 13.40 | 13.27 | 13.34 | 11600 |
| 2000-04-05 | 13.41 | 13.41 | 13.25 | 13.25 | 8000 |
| 2000-04-06 | 13.50 | 13.56 | 13.50 | 13.50 | 33600 |
| 2000-04-07 | 13.38 | 13.75 | 13.38 | 13.75 | 37600 |
| 2000-04-10 | 13.75 | 13.75 | 13.69 | 13.69 | 14400 |
| 2000-04-11 | 13.69 | 13.75 | 13.63 | 13.63 | 47200 |
| 2000-04-12 | 13.75 | 13.81 | 13.69 | 13.77 | 22000 |
| 2000-04-13 | 13.77 | 13.77 | 13.77 | 13.77 | 8400 |
| 2000-04-14 | 13.77 | 13.77 | 13.75 | 13.75 | 11200 |
| 2000-04-17 | 14.00 | 14.00 | 13.81 | 14.00 | 56400 |
| 2000-04-18 | 14.13 | 14.13 | 14.13 | 14.13 | 400 |
| 2000-04-19 | 13.75 | 13.75 | 13.75 | 13.75 | 1200 |
| 2000-04-20 | 13.75 | 13.88 | 13.75 | 13.75 | 9600 |
| 2000-04-24 | 13.75 | 13.75 | 13.75 | 13.75 | 4800 |
| 2000-04-25 | 13.78 | 13.78 | 13.78 | 13.78 | 800 |
| 2000-04-26 | 13.88 | 14.00 | 13.75 | 13.75 | 39600 |
| 2000-04-27 | 13.72 | 14.00 | 13.63 | 14.00 | 9600 |
| 2000-04-28 | 14.00 | 14.00 | 14.00 | 14.00 | 16400 |
| 2000-05-01 | 14.00 | 14.25 | 14.00 | 14.25 | 16400 |
| 2000-05-02 | 13.88 | 14.00 | 13.88 | 14.00 | 18800 |
| 2000-05-03 | 14.00 | 14.13 | 14.00 | 14.13 | 2000 |
| 2000-05-04 | 14.25 | 14.25 | 14.25 | 14.25 | 1600 |
| 2000-05-05 | 14.00 | 14.25 | 13.88 | 14.25 | 14400 |
| 2000-05-08 | 14.38 | 14.38 | 14.06 | 14.06 | 1600 |
| 2000-05-09 | 14.63 | 14.75 | 14.06 | 14.25 | 13200 |
| 2000-05-10 | 14.31 | 14.38 | 14.31 | 14.38 | 6800 |
| 2000-05-12 | 14.75 | 14.75 | 14.44 | 14.44 | 2000 |
| 2000-05-15 | 14.50 | 14.63 | 14.50 | 14.63 | 800 |
| 2000-05-16 | 14.63 | 14.75 | 14.52 | 14.75 | 28800 |
| 2000-05-17 | 14.63 | 14.88 | 14.50 | 14.63 | 19600 |
| 2000-05-19 | 14.63 | 14.75 | 14.63 | 14.75 | 1600 |
| 2000-05-22 | 14.75 | 14.75 | 14.64 | 14.64 | 2400 |
| 2000-05-23 | 14.77 | 14.77 | 14.77 | 14.77 | 400 |
| 2000-05-24 | 14.88 | 14.88 | 14.77 | 14.77 | 9600 |
| 2000-05-25 | 14.25 | 14.25 | 14.09 | 14.19 | 30400 |
| 2000-05-30 | 13.86 | 14.28 | 13.86 | 14.28 | 2000 |
| 2000-05-31 | 14.19 | 14.19 | 14.19 | 14.19 | 400 |
| 2000-06-01 | 13.88 | 14.31 | 13.88 | 14.22 | 10400 |
| 2000-06-02 | 14.25 | 14.38 | 14.25 | 14.38 | 10800 |
| 2000-06-05 | 14.75 | 14.75 | 14.38 | 14.38 | 3200 |
| 2000-06-06 | 14.52 | 14.75 | 14.25 | 14.25 | 20800 |
| 2000-06-07 | 14.25 | 14.25 | 14.25 | 14.25 | 1200 |
| 2000-06-09 | 14.38 | 14.88 | 14.38 | 14.88 | 5200 |
| 2000-06-12 | 14.47 | 14.47 | 14.31 | 14.31 | 4400 |
| 2000-06-13 | 14.38 | 14.63 | 14.38 | 14.63 | 32800 |
| 2000-06-14 | 14.88 | 14.88 | 14.88 | 14.88 | 10000 |
| 2000-06-15 | 14.75 | 14.78 | 14.75 | 14.75 | 8400 |
| 2000-06-16 | 14.64 | 14.78 | 14.64 | 14.78 | 2000 |
| 2000-06-19 | 14.81 | 14.81 | 14.81 | 14.81 | 1600 |
| 2000-06-20 | 14.69 | 14.94 | 14.69 | 14.75 | 19600 |
| 2000-06-21 | 14.75 | 15.00 | 14.75 | 14.89 | 26400 |
| 2000-06-22 | 15.02 | 15.02 | 15.02 | 15.02 | 400 |
| 2000-06-23 | 15.19 | 15.19 | 15.19 | 15.19 | 800 |
| 2000-06-26 | 15.19 | 15.25 | 15.19 | 15.20 | 8000 |
| 2000-06-27 | 15.31 | 15.31 | 15.25 | 15.25 | 12800 |
| 2000-06-28 | 15.25 | 15.25 | 15.25 | 15.25 | 800 |
| 2000-06-29 | 15.25 | 15.31 | 15.22 | 15.22 | 28000 |
| 2000-06-30 | 15.22 | 15.25 | 15.22 | 15.25 | 5600 |
| 2000-07-03 | 15.28 | 15.38 | 15.19 | 15.38 | 9600 |
| 2000-07-05 | 15.22 | 15.23 | 14.88 | 15.19 | 54800 |
| 2000-07-06 | 14.88 | 15.06 | 14.88 | 15.06 | 2800 |
| 2000-07-07 | 14.88 | 14.97 | 14.88 | 14.88 | 10000 |
| 2000-07-10 | 14.88 | 15.00 | 14.88 | 15.00 | 5600 |
| 2000-07-11 | 14.88 | 15.06 | 14.88 | 15.00 | 4000 |
| 2000-07-12 | 14.69 | 14.88 | 14.69 | 14.88 | 10800 |
| 2000-07-13 | 14.69 | 14.78 | 14.69 | 14.69 | 14400 |
| 2000-07-17 | 14.75 | 15.16 | 14.63 | 15.16 | 7200 |
| 2000-07-18 | 15.02 | 15.19 | 15.02 | 15.06 | 6000 |
| 2000-07-19 | 15.25 | 15.25 | 15.00 | 15.06 | 2400 |
| 2000-07-20 | 15.00 | 15.00 | 14.81 | 15.00 | 11600 |
| 2000-07-21 | 14.81 | 15.00 | 14.81 | 14.94 | 2400 |
| 2000-07-24 | 14.91 | 15.47 | 14.91 | 15.25 | 18800 |
| 2000-07-25 | 15.00 | 15.25 | 15.00 | 15.00 | 31600 |
| 2000-07-26 | 15.09 | 15.09 | 15.06 | 15.06 | 18400 |
| 2000-07-27 | 15.00 | 15.13 | 15.00 | 15.13 | 2000 |
| 2000-07-28 | 15.00 | 15.00 | 15.00 | 15.00 | 800 |
| 2000-07-31 | 14.50 | 14.50 | 14.25 | 14.38 | 18400 |
| 2000-08-01 | 14.28 | 14.50 | 14.28 | 14.41 | 24800 |
| 2000-08-02 | 14.38 | 14.63 | 14.38 | 14.50 | 19600 |
| 2000-08-03 | 14.50 | 14.50 | 14.50 | 14.50 | 800 |
| 2000-08-04 | 14.63 | 14.63 | 14.63 | 14.63 | 1600 |
| 2000-08-07 | 14.63 | 14.75 | 14.63 | 14.63 | 2400 |
| 2000-08-08 | 14.75 | 14.75 | 14.63 | 14.63 | 1600 |
| 2000-08-09 | 14.63 | 14.63 | 14.63 | 14.63 | 12400 |
| 2000-08-10 | 14.50 | 14.50 | 14.50 | 14.50 | 800 |
| 2000-08-11 | 14.38 | 14.63 | 14.38 | 14.50 | 5200 |
| 2000-08-15 | 14.56 | 14.97 | 14.50 | 14.67 | 17600 |
| 2000-08-16 | 15.00 | 15.00 | 14.56 | 14.56 | 6000 |
| 2000-08-17 | 14.64 | 14.64 | 14.64 | 14.64 | 800 |
| 2000-08-18 | 14.94 | 14.94 | 14.77 | 14.77 | 2000 |
| 2000-08-21 | 14.94 | 14.94 | 14.94 | 14.94 | 400 |
| 2000-08-22 | 14.88 | 15.25 | 14.88 | 15.25 | 17600 |
| 2000-08-24 | 15.50 | 15.63 | 15.42 | 15.42 | 2800 |
| 2000-08-25 | 15.38 | 15.38 | 15.38 | 15.38 | 1200 |
| 2000-08-28 | 15.38 | 15.38 | 15.25 | 15.25 | 17600 |
| 2000-08-29 | 15.25 | 15.25 | 15.22 | 15.22 | 11200 |
| 2000-08-30 | 15.22 | 15.31 | 15.13 | 15.13 | 3600 |
| 2000-08-31 | 15.13 | 15.25 | 15.13 | 15.13 | 16800 |
| 2000-09-01 | 15.31 | 15.31 | 15.31 | 15.31 | 800 |
| 2000-09-06 | 15.13 | 15.44 | 15.13 | 15.44 | 26400 |
| 2000-09-07 | 15.50 | 15.50 | 15.50 | 15.50 | 8000 |
| 2000-09-08 | 15.38 | 15.38 | 15.38 | 15.38 | 400 |
| 2000-09-12 | 15.38 | 15.38 | 15.38 | 15.38 | 1600 |
| 2000-09-18 | 15.38 | 15.38 | 15.25 | 15.25 | 14000 |
| 2000-09-19 | 15.25 | 15.25 | 15.25 | 15.25 | 17600 |
| 2000-09-20 | 15.28 | 15.28 | 15.28 | 15.28 | 1600 |
| 2000-09-21 | 15.27 | 15.44 | 15.27 | 15.44 | 43600 |
| 2000-09-22 | 15.44 | 15.45 | 15.13 | 15.13 | 52000 |
| 2000-09-25 | 15.09 | 15.13 | 15.00 | 15.06 | 32000 |
| 2000-09-26 | 15.07 | 15.25 | 15.07 | 15.25 | 3200 |
| 2000-09-27 | 15.06 | 15.06 | 15.00 | 15.00 | 38800 |
| 2000-09-28 | 14.95 | 14.95 | 14.63 | 14.75 | 11600 |
| 2000-09-29 | 15.00 | 15.00 | 14.94 | 14.94 | 2400 |
| 2000-10-02 | 14.75 | 14.94 | 14.50 | 14.88 | 18400 |
| 2000-10-03 | 14.94 | 14.94 | 14.75 | 14.94 | 19200 |
| 2000-10-04 | 14.69 | 14.70 | 14.69 | 14.70 | 800 |
| 2000-10-05 | 14.81 | 14.88 | 14.81 | 14.88 | 11200 |
| 2000-10-06 | 14.69 | 14.69 | 14.50 | 14.50 | 7600 |
| 2000-10-10 | 14.25 | 14.25 | 14.25 | 14.25 | 800 |
| 2000-10-11 | 14.25 | 14.38 | 14.25 | 14.25 | 22800 |
| 2000-10-12 | 14.13 | 14.25 | 14.13 | 14.25 | 14800 |
| 2000-10-13 | 14.25 | 14.25 | 14.25 | 14.25 | 3200 |
| 2000-10-16 | 14.22 | 14.22 | 14.03 | 14.03 | 4400 |
| 2000-10-17 | 14.19 | 14.19 | 14.13 | 14.13 | 3600 |
| 2000-10-18 | 14.09 | 14.09 | 14.06 | 14.06 | 11600 |
| 2000-10-19 | 14.11 | 14.11 | 13.97 | 13.97 | 32800 |
| 2000-10-20 | 13.88 | 13.88 | 13.38 | 13.75 | 13600 |
| 2000-10-23 | 13.38 | 13.50 | 13.28 | 13.50 | 49200 |
| 2000-10-24 | 13.25 | 13.63 | 13.06 | 13.63 | 10000 |
| 2000-10-25 | 13.50 | 13.63 | 13.31 | 13.31 | 50400 |
| 2000-10-26 | 13.34 | 13.34 | 12.94 | 13.06 | 18400 |
| 2000-10-27 | 13.28 | 13.28 | 13.28 | 13.28 | 400 |
| 2000-10-30 | 13.25 | 13.25 | 13.25 | 13.25 | 8000 |
| 2000-10-31 | 13.38 | 13.38 | 13.34 | 13.34 | 21200 |
| 2000-11-01 | 13.47 | 13.47 | 13.41 | 13.41 | 41200 |
| 2000-11-02 | 13.50 | 13.69 | 13.47 | 13.69 | 26800 |
| 2000-11-03 | 13.56 | 13.56 | 13.50 | 13.50 | 800 |
| 2000-11-06 | 13.52 | 13.63 | 13.50 | 13.63 | 50800 |
| 2000-11-07 | 13.63 | 13.75 | 13.63 | 13.69 | 18800 |
| 2000-11-08 | 13.75 | 13.81 | 13.75 | 13.75 | 3600 |
| 2000-11-09 | 13.77 | 13.77 | 13.50 | 13.69 | 24400 |
| 2000-11-10 | 13.75 | 13.88 | 13.75 | 13.88 | 16400 |
| 2000-11-13 | 13.66 | 13.88 | 13.66 | 13.88 | 3200 |
| 2000-11-14 | 13.78 | 13.78 | 13.69 | 13.69 | 20000 |
| 2000-11-15 | 13.69 | 13.69 | 13.59 | 13.63 | 150400 |
| 2000-11-16 | 13.56 | 13.56 | 13.38 | 13.41 | 59600 |
| 2000-11-17 | 13.41 | 13.44 | 13.25 | 13.25 | 14000 |
| 2000-11-20 | 13.03 | 13.22 | 12.91 | 13.19 | 11200 |
| 2000-11-21 | 13.13 | 13.13 | 12.91 | 13.13 | 14400 |
| 2000-11-22 | 13.13 | 13.13 | 12.75 | 13.13 | 101600 |
| 2000-11-24 | 13.13 | 13.25 | 13.13 | 13.25 | 2400 |
| 2000-11-27 | 13.19 | 13.19 | 12.84 | 12.88 | 52400 |
| 2000-11-28 | 12.91 | 12.97 | 12.78 | 12.97 | 51600 |
| 2000-11-29 | 13.00 | 13.00 | 12.77 | 12.97 | 5600 |
| 2000-11-30 | 12.97 | 12.97 | 12.73 | 12.97 | 14400 |
| 2000-12-01 | 12.97 | 12.97 | 12.66 | 12.88 | 14800 |
| 2000-12-04 | 12.70 | 12.97 | 12.70 | 12.81 | 8800 |
| 2000-12-05 | 12.88 | 13.00 | 12.88 | 13.00 | 22800 |
| 2000-12-06 | 12.94 | 13.52 | 12.94 | 13.25 | 11200 |
| 2000-12-07 | 13.13 | 13.50 | 13.13 | 13.28 | 10400 |
| 2000-12-08 | 13.28 | 13.44 | 13.28 | 13.44 | 10800 |
| 2000-12-11 | 13.48 | 13.50 | 13.48 | 13.50 | 1600 |
| 2000-12-12 | 13.69 | 13.69 | 13.27 | 13.27 | 3600 |
| 2000-12-13 | 13.31 | 13.31 | 13.06 | 13.31 | 15200 |
| 2000-12-14 | 13.28 | 13.31 | 13.28 | 13.28 | 2000 |
| 2000-12-15 | 13.28 | 13.50 | 13.28 | 13.50 | 3600 |
| 2000-12-18 | 13.31 | 13.31 | 13.31 | 13.31 | 2000 |
| 2000-12-19 | 13.48 | 13.56 | 13.48 | 13.56 | 3600 |
| 2000-12-20 | 13.44 | 13.69 | 13.44 | 13.47 | 100400 |
| 2000-12-21 | 13.50 | 13.50 | 12.84 | 12.84 | 30800 |
| 2000-12-22 | 12.91 | 13.25 | 12.91 | 13.06 | 54000 |
| 2000-12-26 | 13.03 | 13.03 | 12.94 | 12.97 | 11200 |
| 2000-12-27 | 13.00 | 13.13 | 12.97 | 13.13 | 18000 |
| 2000-12-28 | 12.98 | 13.19 | 12.98 | 13.19 | 10400 |
| 2000-12-29 | 13.05 | 13.16 | 13.05 | 13.16 | 25200 |
| 2001-01-02 | 13.05 | 13.16 | 13.00 | 13.16 | 19600 |
| 2001-01-03 | 13.03 | 13.03 | 13.02 | 13.02 | 24000 |
| 2001-01-04 | 13.09 | 13.19 | 13.09 | 13.16 | 31600 |
| 2001-01-05 | 13.08 | 13.25 | 13.02 | 13.03 | 89200 |
| 2001-01-08 | 13.08 | 13.25 | 13.08 | 13.25 | 4800 |
| 2001-01-09 | 13.38 | 13.50 | 13.38 | 13.47 | 23200 |
| 2001-01-10 | 13.50 | 13.72 | 13.50 | 13.72 | 10400 |
| 2001-01-11 | 13.67 | 14.47 | 13.67 | 14.47 | 11600 |
| 2001-01-12 | 14.47 | 14.47 | 14.27 | 14.30 | 8400 |
| 2001-01-16 | 14.66 | 14.66 | 14.50 | 14.50 | 8400 |
| 2001-01-17 | 14.53 | 15.38 | 14.53 | 14.88 | 26800 |
| 2001-01-18 | 15.00 | 16.50 | 15.00 | 15.06 | 37600 |
| 2001-01-19 | 15.06 | 15.06 | 14.97 | 14.97 | 3200 |
| 2001-01-22 | 15.13 | 15.28 | 15.13 | 15.28 | 2400 |
| 2001-01-23 | 15.25 | 15.50 | 15.25 | 15.48 | 2400 |
| 2001-01-25 | 15.50 | 15.88 | 15.50 | 15.77 | 3600 |
| 2001-01-26 | 16.06 | 16.38 | 16.06 | 16.19 | 23600 |
| 2001-01-31 | 15.88 | 15.88 | 15.75 | 15.75 | 3600 |
| 2001-02-01 | 16.00 | 16.48 | 16.00 | 16.48 | 15600 |
| 2001-02-02 | 16.59 | 16.75 | 16.25 | 16.50 | 48400 |
| 2001-02-06 | 16.25 | 16.47 | 16.25 | 16.31 | 5200 |
| 2001-02-07 | 16.38 | 16.50 | 16.38 | 16.38 | 4000 |
| 2001-02-08 | 16.38 | 16.38 | 16.08 | 16.13 | 7200 |
| 2001-02-09 | 16.13 | 16.25 | 16.13 | 16.25 | 2000 |
| 2001-02-12 | 16.44 | 16.50 | 16.44 | 16.50 | 50000 |
| 2001-02-13 | 16.47 | 16.67 | 16.47 | 16.50 | 17600 |
| 2001-02-14 | 16.50 | 16.50 | 16.50 | 16.50 | 8000 |
| 2001-02-15 | 16.59 | 16.59 | 16.59 | 16.59 | 6000 |
| 2001-02-21 | 16.61 | 16.73 | 16.59 | 16.59 | 21200 |
| 2001-02-22 | 16.61 | 16.61 | 16.61 | 16.61 | 800 |
| 2001-02-23 | 16.63 | 16.63 | 16.63 | 16.63 | 800 |
| 2001-02-26 | 16.69 | 16.88 | 16.69 | 16.88 | 4400 |
| 2001-02-27 | 16.81 | 16.81 | 16.81 | 16.81 | 1600 |
| 2001-02-28 | 16.81 | 16.95 | 16.81 | 16.94 | 4800 |
| 2001-03-01 | 16.94 | 16.94 | 16.81 | 16.88 | 22800 |
| 2001-03-02 | 16.75 | 16.75 | 16.75 | 16.75 | 2000 |
| 2001-03-05 | 16.88 | 16.88 | 16.80 | 16.88 | 6400 |
| 2001-03-06 | 16.89 | 17.03 | 16.89 | 16.95 | 12800 |
| 2001-03-07 | 16.95 | 16.95 | 16.95 | 16.95 | 400 |
| 2001-03-09 | 17.00 | 17.00 | 16.97 | 16.97 | 1200 |
| 2001-03-12 | 16.84 | 16.91 | 16.84 | 16.91 | 4400 |
| 2001-03-13 | 17.00 | 17.03 | 17.00 | 17.00 | 12800 |
| 2001-03-14 | 17.00 | 17.00 | 16.50 | 16.63 | 52400 |
| 2001-03-15 | 16.63 | 16.63 | 16.50 | 16.63 | 33200 |
| 2001-03-16 | 16.63 | 16.63 | 16.50 | 16.63 | 44800 |
| 2001-03-20 | 16.38 | 16.38 | 16.38 | 16.38 | 2000 |
| 2001-03-21 | 16.38 | 16.38 | 16.31 | 16.38 | 5600 |
| 2001-03-22 | 16.44 | 16.44 | 16.25 | 16.25 | 24000 |
| 2001-03-23 | 16.44 | 16.44 | 16.38 | 16.38 | 8400 |
| 2001-03-26 | 16.50 | 16.56 | 16.50 | 16.56 | 14000 |
| 2001-03-27 | 16.63 | 16.69 | 16.59 | 16.69 | 18400 |
| 2001-03-28 | 16.63 | 16.63 | 16.25 | 16.45 | 12800 |
| 2001-03-29 | 16.64 | 16.69 | 16.25 | 16.25 | 75200 |
| 2001-03-30 | 16.25 | 16.25 | 16.13 | 16.25 | 16000 |
| 2001-04-02 | 16.06 | 16.25 | 15.88 | 15.88 | 8400 |
| 2001-04-03 | 15.81 | 15.88 | 15.75 | 15.75 | 18000 |
| 2001-04-04 | 15.66 | 15.66 | 15.27 | 15.50 | 14400 |
| 2001-04-05 | 15.50 | 15.50 | 15.50 | 15.50 | 6800 |
| 2001-04-06 | 15.50 | 15.50 | 15.44 | 15.47 | 9200 |
| 2001-04-09 | 15.50 | 15.50 | 15.44 | 15.44 | 20400 |
| 2001-04-10 | 15.46 | 15.46 | 15.46 | 15.46 | 8400 |
| 2001-04-11 | 15.40 | 15.40 | 15.25 | 15.25 | 32000 |
| 2001-04-12 | 15.13 | 15.19 | 15.00 | 15.00 | 14800 |
| 2001-04-16 | 15.00 | 15.00 | 14.81 | 14.81 | 4000 |
| 2001-04-17 | 14.81 | 14.94 | 14.76 | 14.82 | 54800 |
| 2001-04-18 | 14.98 | 15.05 | 14.88 | 14.89 | 43200 |
| 2001-04-19 | 15.00 | 15.00 | 15.00 | 15.00 | 8400 |
| 2001-04-20 | 14.95 | 15.00 | 14.95 | 14.98 | 6400 |
| 2001-04-23 | 14.98 | 15.03 | 14.98 | 14.99 | 19200 |
| 2001-04-24 | 15.06 | 15.06 | 15.00 | 15.01 | 8000 |
| 2001-04-25 | 15.01 | 15.25 | 15.01 | 15.25 | 28400 |
| 2001-04-26 | 15.19 | 15.25 | 15.19 | 15.25 | 1200 |
| 2001-04-27 | 15.35 | 15.35 | 15.13 | 15.16 | 28800 |
| 2001-04-30 | 15.35 | 15.35 | 15.08 | 15.09 | 36800 |
| 2001-05-01 | 15.35 | 15.35 | 15.00 | 15.21 | 37600 |
| 2001-05-02 | 15.20 | 15.20 | 15.10 | 15.10 | 1200 |
| 2001-05-03 | 15.23 | 15.23 | 15.03 | 15.15 | 14400 |
| 2001-05-04 | 15.25 | 15.25 | 15.08 | 15.16 | 42400 |
| 2001-05-07 | 15.35 | 15.35 | 15.16 | 15.23 | 29600 |
| 2001-05-08 | 15.18 | 15.45 | 15.18 | 15.19 | 22800 |
| 2001-05-09 | 15.20 | 15.25 | 15.00 | 15.08 | 55600 |
| 2001-05-10 | 14.99 | 15.00 | 14.98 | 14.98 | 26800 |
| 2001-05-11 | 14.99 | 14.99 | 14.99 | 14.99 | 800 |
| 2001-05-14 | 15.00 | 15.00 | 14.98 | 14.98 | 34400 |
| 2001-05-15 | 14.99 | 14.99 | 14.94 | 14.94 | 4000 |
| 2001-05-16 | 14.99 | 14.99 | 14.94 | 14.95 | 10800 |
| 2001-05-17 | 15.00 | 15.01 | 14.99 | 14.99 | 50400 |
| 2001-05-18 | 15.00 | 15.01 | 14.99 | 15.00 | 37600 |
| 2001-05-21 | 15.31 | 15.31 | 15.22 | 15.23 | 42800 |
| 2001-05-22 | 15.10 | 15.24 | 14.99 | 15.03 | 23200 |
| 2001-05-23 | 15.00 | 15.15 | 14.85 | 14.93 | 25200 |
| 2001-05-24 | 15.13 | 15.13 | 14.89 | 15.00 | 9200 |
| 2001-05-25 | 14.99 | 14.99 | 14.94 | 14.96 | 28000 |
| 2001-05-29 | 15.25 | 15.38 | 14.98 | 15.35 | 124000 |
| 2001-05-30 | 15.44 | 15.63 | 15.26 | 15.63 | 47200 |
| 2001-05-31 | 15.62 | 15.81 | 15.25 | 15.63 | 58400 |
| 2001-06-01 | 15.56 | 15.88 | 15.56 | 15.86 | 46000 |
| 2001-06-04 | 15.86 | 15.91 | 15.75 | 15.81 | 21200 |
| 2001-06-05 | 15.88 | 15.90 | 15.82 | 15.90 | 24800 |
| 2001-06-06 | 15.92 | 15.92 | 15.81 | 15.88 | 6400 |
| 2001-06-07 | 15.81 | 15.81 | 15.80 | 15.80 | 15600 |
| 2001-06-08 | 15.88 | 16.00 | 15.88 | 16.00 | 22000 |
| 2001-06-11 | 15.92 | 16.00 | 14.75 | 15.00 | 88000 |
| 2001-06-12 | 15.00 | 15.50 | 15.00 | 15.15 | 13200 |
| 2001-06-13 | 15.16 | 15.49 | 15.16 | 15.43 | 19200 |
| 2001-06-14 | 15.38 | 15.38 | 15.25 | 15.28 | 12000 |
| 2001-06-15 | 15.49 | 15.49 | 15.28 | 15.47 | 11600 |
| 2001-06-18 | 15.47 | 15.74 | 15.26 | 15.74 | 18800 |
| 2001-06-19 | 15.08 | 15.75 | 15.08 | 15.63 | 4800 |
| 2001-06-20 | 15.88 | 16.23 | 15.63 | 16.02 | 4400 |
| 2001-06-21 | 16.00 | 16.00 | 15.48 | 15.48 | 3200 |
| 2001-06-25 | 15.55 | 16.18 | 15.55 | 16.05 | 9600 |
| 2001-06-26 | 16.00 | 17.25 | 16.00 | 17.00 | 15200 |
| 2001-06-27 | 17.00 | 17.00 | 16.25 | 16.25 | 6400 |
| 2001-06-29 | 16.14 | 16.14 | 15.89 | 15.89 | 6000 |
| 2001-07-02 | 15.87 | 16.09 | 15.06 | 16.06 | 22800 |
| 2001-07-03 | 15.94 | 16.25 | 15.94 | 16.25 | 1600 |
| 2001-07-05 | 16.19 | 16.25 | 16.19 | 16.25 | 3600 |
| 2001-07-06 | 16.20 | 16.25 | 15.73 | 16.01 | 8000 |
| 2001-07-11 | 16.24 | 16.24 | 16.04 | 16.04 | 1600 |
| 2001-07-12 | 16.25 | 16.25 | 16.25 | 16.25 | 4800 |
| 2001-07-13 | 16.75 | 16.75 | 16.50 | 16.50 | 1600 |
| 2001-07-16 | 16.50 | 16.50 | 16.25 | 16.25 | 3600 |
| 2001-07-17 | 16.25 | 16.25 | 16.19 | 16.19 | 2800 |
| 2001-07-18 | 16.25 | 16.25 | 16.19 | 16.19 | 7600 |
| 2001-07-19 | 16.00 | 16.46 | 16.00 | 16.46 | 2400 |
| 2001-07-20 | 16.25 | 16.36 | 16.00 | 16.19 | 11600 |
| 2001-07-24 | 16.25 | 16.25 | 16.25 | 16.25 | 2400 |
| 2001-07-25 | 16.44 | 16.44 | 16.44 | 16.44 | 400 |
| 2001-07-26 | 16.63 | 16.63 | 16.28 | 16.30 | 11600 |
| 2001-07-27 | 16.38 | 16.38 | 16.38 | 16.38 | 1600 |
| 2001-07-30 | 16.50 | 16.95 | 16.38 | 16.39 | 10000 |
| 2001-07-31 | 16.41 | 16.60 | 16.41 | 16.60 | 1600 |
| 2001-08-01 | 16.81 | 16.81 | 16.81 | 16.81 | 3600 |
| 2001-08-02 | 17.00 | 17.00 | 16.99 | 16.99 | 2800 |
| 2001-08-03 | 16.91 | 16.91 | 16.75 | 16.75 | 1200 |
| 2001-08-06 | 16.75 | 16.75 | 16.75 | 16.75 | 800 |
| 2001-08-07 | 16.81 | 17.00 | 16.81 | 16.88 | 2000 |
| 2001-08-08 | 16.88 | 17.05 | 16.88 | 17.05 | 2000 |
| 2001-08-09 | 16.85 | 16.92 | 16.81 | 16.92 | 3200 |
| 2001-08-10 | 16.59 | 16.85 | 16.59 | 16.85 | 3200 |
| 2001-08-13 | 16.64 | 16.64 | 16.64 | 16.64 | 400 |
| 2001-08-14 | 16.75 | 16.75 | 16.54 | 16.54 | 3200 |
| 2001-08-16 | 16.44 | 16.87 | 16.44 | 16.87 | 1600 |
| 2001-08-17 | 16.58 | 16.87 | 16.58 | 16.59 | 5600 |
| 2001-08-20 | 16.87 | 16.87 | 16.87 | 16.87 | 400 |
| 2001-08-23 | 16.87 | 16.87 | 16.61 | 16.61 | 2400 |
| 2001-08-24 | 16.60 | 16.75 | 16.38 | 16.38 | 7600 |
| 2001-08-27 | 16.50 | 16.50 | 16.43 | 16.43 | 4800 |
| 2001-08-28 | 16.43 | 16.43 | 16.32 | 16.32 | 2400 |
| 2001-08-29 | 16.36 | 16.60 | 16.04 | 16.25 | 26000 |
| 2001-08-30 | 16.15 | 16.15 | 16.05 | 16.05 | 2400 |
| 2001-08-31 | 16.08 | 16.24 | 16.05 | 16.24 | 19200 |
| 2001-09-04 | 16.08 | 16.55 | 16.08 | 16.55 | 33200 |
| 2001-09-05 | 16.13 | 16.28 | 16.00 | 16.25 | 6800 |
| 2001-09-06 | 16.00 | 16.00 | 16.00 | 16.00 | 800 |
| 2001-09-07 | 16.05 | 16.34 | 16.05 | 16.25 | 5200 |
| 2001-09-10 | 16.08 | 16.38 | 16.08 | 16.38 | 6400 |
| 2001-09-17 | 16.00 | 16.05 | 15.88 | 15.88 | 47600 |
| 2001-09-18 | 16.15 | 16.48 | 16.15 | 16.47 | 9200 |
| 2001-09-19 | 16.38 | 16.38 | 16.31 | 16.38 | 37600 |
| 2001-09-20 | 15.60 | 16.20 | 15.60 | 16.00 | 23200 |
| 2001-09-21 | 15.50 | 15.75 | 15.50 | 15.63 | 69600 |
| 2001-09-24 | 15.56 | 15.58 | 15.56 | 15.56 | 6400 |
| 2001-09-25 | 15.25 | 15.95 | 15.25 | 15.73 | 6400 |
| 2001-09-26 | 15.19 | 15.70 | 15.19 | 15.62 | 42000 |
| 2001-09-27 | 15.30 | 15.60 | 15.08 | 15.60 | 17200 |
| 2001-09-28 | 15.70 | 15.70 | 15.23 | 15.50 | 19200 |
| 2001-10-01 | 15.18 | 15.58 | 15.07 | 15.41 | 11200 |
| 2001-10-02 | 15.40 | 15.40 | 15.40 | 15.40 | 800 |
| 2001-10-03 | 15.38 | 15.75 | 15.38 | 15.75 | 16400 |
| 2001-10-04 | 15.50 | 16.00 | 15.50 | 15.50 | 5600 |
| 2001-10-05 | 15.06 | 15.06 | 15.06 | 15.06 | 400 |
| 2001-10-08 | 15.06 | 15.35 | 14.94 | 15.03 | 17200 |
| 2001-10-09 | 14.95 | 15.25 | 14.88 | 14.88 | 8400 |
| 2001-10-10 | 14.88 | 15.14 | 14.34 | 15.00 | 32000 |
| 2001-10-11 | 15.11 | 15.18 | 15.03 | 15.08 | 6800 |
| 2001-10-12 | 15.00 | 15.56 | 14.97 | 15.52 | 40800 |
| 2001-10-15 | 15.35 | 15.50 | 15.00 | 15.25 | 28400 |
| 2001-10-16 | 15.33 | 15.33 | 15.06 | 15.06 | 2000 |
| 2001-10-17 | 15.05 | 15.23 | 15.05 | 15.13 | 9600 |
| 2001-10-18 | 14.96 | 15.06 | 14.84 | 15.04 | 15200 |
| 2001-10-19 | 15.00 | 15.15 | 14.93 | 15.15 | 6400 |
| 2001-10-22 | 15.02 | 15.30 | 15.00 | 15.25 | 16800 |
| 2001-10-23 | 15.29 | 16.00 | 15.29 | 15.48 | 39600 |
| 2001-10-25 | 15.25 | 15.50 | 15.25 | 15.50 | 5600 |
| 2001-10-26 | 15.38 | 15.88 | 15.38 | 15.75 | 2800 |
| 2001-10-29 | 15.88 | 16.25 | 15.87 | 16.00 | 18400 |
| 2001-10-30 | 15.76 | 16.10 | 15.76 | 16.00 | 9600 |
| 2001-10-31 | 15.88 | 15.88 | 15.76 | 15.76 | 4000 |
| 2001-11-01 | 16.05 | 16.05 | 15.78 | 16.01 | 1200 |
| 2001-11-07 | 16.39 | 16.39 | 16.00 | 16.00 | 3600 |
| 2001-11-08 | 16.37 | 16.37 | 16.07 | 16.07 | 2400 |
| 2001-11-09 | 16.07 | 16.07 | 15.85 | 16.00 | 14800 |
| 2001-11-12 | 15.85 | 15.85 | 15.75 | 15.85 | 10800 |
| 2001-11-13 | 15.88 | 15.89 | 15.60 | 15.63 | 9200 |
| 2001-11-14 | 15.83 | 15.89 | 15.82 | 15.89 | 5600 |
| 2001-11-15 | 15.75 | 15.75 | 15.75 | 15.75 | 800 |
| 2001-11-16 | 15.92 | 15.92 | 15.75 | 15.75 | 1200 |
| 2001-11-19 | 16.00 | 16.00 | 16.00 | 16.00 | 2400 |
| 2001-11-21 | 16.12 | 16.12 | 16.12 | 16.12 | 4000 |
| 2001-11-23 | 16.03 | 16.03 | 16.03 | 16.03 | 800 |
| 2001-11-26 | 16.01 | 16.01 | 15.96 | 15.96 | 16800 |
| 2001-11-27 | 16.05 | 16.05 | 15.78 | 15.85 | 25200 |
| 2001-11-28 | 15.99 | 15.99 | 15.83 | 15.83 | 1200 |
| 2001-11-29 | 15.84 | 15.84 | 15.84 | 15.84 | 800 |
| 2001-11-30 | 15.90 | 15.90 | 15.78 | 15.84 | 8400 |
| 2001-12-03 | 15.83 | 15.85 | 15.75 | 15.84 | 15200 |
| 2001-12-04 | 15.87 | 16.06 | 15.83 | 16.00 | 24800 |
| 2001-12-05 | 16.00 | 16.00 | 16.00 | 16.00 | 1600 |
| 2001-12-06 | 16.11 | 16.11 | 15.94 | 15.94 | 9200 |
| 2001-12-07 | 15.92 | 15.92 | 15.92 | 15.92 | 400 |
| 2001-12-10 | 16.13 | 16.13 | 15.92 | 16.00 | 4400 |
| 2001-12-11 | 16.00 | 16.30 | 16.00 | 16.28 | 12400 |
| 2001-12-12 | 16.00 | 16.00 | 16.00 | 16.00 | 1200 |
| 2001-12-13 | 16.00 | 16.00 | 15.96 | 16.00 | 12000 |
| 2001-12-14 | 16.08 | 16.23 | 15.90 | 16.23 | 10400 |
| 2001-12-17 | 15.96 | 15.98 | 15.96 | 15.96 | 1600 |
| 2001-12-18 | 15.96 | 16.06 | 15.96 | 16.06 | 800 |
| 2001-12-19 | 16.23 | 16.23 | 16.23 | 16.23 | 2000 |
| 2001-12-20 | 16.05 | 16.19 | 16.05 | 16.19 | 800 |
| 2001-12-21 | 16.06 | 16.35 | 16.06 | 16.35 | 2000 |
| 2001-12-24 | 16.25 | 16.35 | 16.25 | 16.35 | 3600 |
| 2001-12-26 | 16.35 | 16.38 | 16.25 | 16.38 | 6800 |
| 2001-12-27 | 16.25 | 16.34 | 16.05 | 16.25 | 14800 |
| 2001-12-28 | 16.28 | 16.80 | 16.28 | 16.80 | 4000 |
| 2001-12-31 | 16.38 | 16.50 | 16.38 | 16.50 | 2400 |
| 2002-01-02 | 16.38 | 16.50 | 16.25 | 16.38 | 10000 |
| 2002-01-03 | 16.38 | 16.38 | 16.13 | 16.25 | 12000 |
| 2002-01-08 | 16.44 | 16.50 | 16.44 | 16.50 | 36800 |
| 2002-01-11 | 16.38 | 16.62 | 16.38 | 16.62 | 1200 |
| 2002-01-14 | 16.75 | 17.25 | 16.66 | 17.25 | 26800 |
| 2002-01-15 | 17.14 | 17.14 | 16.88 | 16.88 | 6000 |
| 2002-01-16 | 17.05 | 17.05 | 16.80 | 16.80 | 2800 |
| 2002-01-17 | 16.78 | 16.78 | 16.78 | 16.78 | 400 |
| 2002-01-18 | 16.88 | 17.04 | 15.82 | 16.29 | 215600 |
| 2002-01-22 | 16.29 | 16.50 | 16.24 | 16.25 | 48800 |
| 2002-01-23 | 16.32 | 16.50 | 16.31 | 16.50 | 3200 |
| 2002-01-24 | 16.50 | 16.50 | 16.04 | 16.18 | 13200 |
| 2002-01-25 | 16.19 | 16.19 | 16.19 | 16.19 | 1200 |
| 2002-01-28 | 16.30 | 16.66 | 16.25 | 16.48 | 41200 |
| 2002-01-29 | 16.28 | 16.58 | 16.28 | 16.50 | 13200 |
| 2002-01-30 | 16.50 | 16.51 | 16.50 | 16.50 | 2400 |
| 2002-02-01 | 16.63 | 16.66 | 16.51 | 16.60 | 2800 |
| 2002-02-04 | 16.50 | 16.68 | 16.50 | 16.67 | 7600 |
| 2002-02-07 | 16.50 | 16.50 | 16.50 | 16.50 | 800 |
| 2002-02-08 | 16.50 | 16.50 | 16.50 | 16.50 | 800 |
| 2002-02-12 | 16.50 | 16.59 | 16.50 | 16.50 | 5200 |
| 2002-02-13 | 16.55 | 16.61 | 16.55 | 16.61 | 4800 |
| 2002-02-14 | 16.58 | 16.63 | 16.58 | 16.58 | 3600 |
| 2002-02-15 | 16.59 | 16.59 | 16.59 | 16.59 | 400 |
| 2002-02-19 | 16.59 | 16.75 | 16.55 | 16.75 | 9600 |
| 2002-02-20 | 16.75 | 16.75 | 16.61 | 16.63 | 1200 |
| 2002-02-21 | 16.56 | 16.56 | 16.26 | 16.56 | 12800 |
| 2002-02-22 | 16.55 | 16.55 | 16.55 | 16.55 | 1200 |
| 2002-02-26 | 16.57 | 16.57 | 16.55 | 16.55 | 13600 |
| 2002-02-27 | 16.63 | 16.63 | 16.61 | 16.61 | 11200 |
| 2002-02-28 | 16.60 | 16.75 | 16.60 | 16.63 | 4800 |
| 2002-03-01 | 16.75 | 16.75 | 16.75 | 16.75 | 2800 |
| 2002-03-04 | 16.65 | 16.65 | 16.65 | 16.65 | 2800 |
| 2002-03-05 | 16.65 | 16.65 | 16.53 | 16.53 | 17200 |
| 2002-03-06 | 16.55 | 16.56 | 16.51 | 16.52 | 20000 |
| 2002-03-07 | 16.53 | 16.56 | 16.48 | 16.56 | 22800 |
| 2002-03-08 | 16.56 | 16.63 | 16.52 | 16.63 | 42800 |
| 2002-03-11 | 16.58 | 16.58 | 16.58 | 16.58 | 20400 |
| 2002-03-12 | 16.60 | 16.63 | 16.60 | 16.62 | 12000 |
| 2002-03-13 | 16.68 | 16.75 | 16.53 | 16.56 | 3600 |
| 2002-03-14 | 16.75 | 16.88 | 16.65 | 16.85 | 19600 |
| 2002-03-15 | 16.89 | 17.05 | 16.89 | 17.05 | 3600 |
| 2002-03-18 | 17.13 | 17.13 | 17.05 | 17.05 | 8400 |
| 2002-03-19 | 17.13 | 17.13 | 17.13 | 17.13 | 4800 |
| 2002-03-20 | 17.21 | 17.25 | 17.20 | 17.25 | 18800 |
| 2002-03-21 | 17.19 | 17.25 | 17.19 | 17.25 | 3200 |
| 2002-03-22 | 17.25 | 17.25 | 17.13 | 17.13 | 3600 |
| 2002-03-25 | 17.13 | 17.19 | 16.98 | 17.06 | 25200 |
| 2002-03-26 | 17.07 | 17.13 | 17.00 | 17.00 | 18800 |
| 2002-03-27 | 17.17 | 17.20 | 17.06 | 17.06 | 3200 |
| 2002-03-28 | 17.20 | 17.20 | 17.08 | 17.19 | 5200 |
| 2002-04-01 | 17.19 | 17.33 | 17.01 | 17.25 | 15200 |
| 2002-04-02 | 17.33 | 17.33 | 17.21 | 17.25 | 7600 |
| 2002-04-03 | 17.33 | 17.33 | 17.25 | 17.25 | 2800 |
| 2002-04-04 | 17.25 | 17.25 | 17.25 | 17.25 | 8800 |
| 2002-04-05 | 17.25 | 17.25 | 17.11 | 17.19 | 6400 |
| 2002-04-08 | 17.25 | 17.25 | 17.23 | 17.23 | 5600 |
| 2002-04-09 | 17.23 | 17.37 | 17.10 | 17.36 | 22400 |
| 2002-04-10 | 17.37 | 17.54 | 17.37 | 17.54 | 29200 |
| 2002-04-11 | 17.46 | 18.06 | 17.39 | 18.06 | 17200 |
| 2002-04-12 | 18.06 | 18.19 | 18.06 | 18.19 | 5200 |
| 2002-04-15 | 18.22 | 18.22 | 17.99 | 17.99 | 17600 |
| 2002-04-16 | 17.94 | 18.06 | 17.91 | 17.91 | 8000 |
| 2002-04-17 | 17.91 | 18.10 | 17.91 | 18.09 | 4800 |
| 2002-04-18 | 18.11 | 18.11 | 18.11 | 18.11 | 400 |
| 2002-04-19 | 18.11 | 18.11 | 18.09 | 18.09 | 1200 |
| 2002-04-22 | 18.13 | 18.13 | 18.06 | 18.06 | 1200 |
| 2002-04-23 | 18.31 | 18.31 | 17.91 | 18.00 | 5600 |
| 2002-04-24 | 18.35 | 18.35 | 18.06 | 18.18 | 3600 |
| 2002-04-25 | 18.18 | 18.18 | 18.06 | 18.09 | 7200 |
| 2002-04-26 | 18.20 | 18.20 | 18.08 | 18.18 | 2800 |
| 2002-04-29 | 18.18 | 18.18 | 18.09 | 18.09 | 4800 |
| 2002-04-30 | 18.08 | 18.09 | 18.00 | 18.00 | 5600 |
| 2002-05-01 | 17.96 | 18.00 | 17.94 | 17.98 | 7200 |
| 2002-05-02 | 17.96 | 17.98 | 17.96 | 17.98 | 800 |
| 2002-05-03 | 17.98 | 17.98 | 17.95 | 17.96 | 8400 |
| 2002-05-06 | 17.50 | 17.89 | 17.50 | 17.88 | 12000 |
| 2002-05-07 | 18.00 | 18.00 | 17.94 | 17.94 | 5200 |
| 2002-05-08 | 17.94 | 17.94 | 17.85 | 17.87 | 4400 |
| 2002-05-09 | 17.87 | 17.88 | 17.87 | 17.88 | 4400 |
| 2002-05-10 | 17.87 | 17.90 | 17.87 | 17.87 | 3200 |
| 2002-05-13 | 17.88 | 17.95 | 17.88 | 17.95 | 7200 |
| 2002-05-14 | 17.95 | 18.03 | 17.95 | 18.03 | 18400 |
| 2002-05-15 | 18.03 | 18.03 | 18.03 | 18.03 | 400 |
| 2002-05-16 | 17.98 | 18.01 | 17.97 | 18.01 | 9600 |
| 2002-05-17 | 18.05 | 18.05 | 17.82 | 17.82 | 2800 |
| 2002-05-21 | 17.79 | 17.80 | 17.79 | 17.80 | 2000 |
| 2002-05-22 | 17.80 | 17.81 | 17.79 | 17.81 | 1600 |
| 2002-05-23 | 18.00 | 18.00 | 17.81 | 17.81 | 1600 |
| 2002-05-24 | 17.88 | 17.90 | 17.76 | 17.82 | 26800 |
| 2002-05-28 | 17.96 | 18.05 | 17.81 | 17.89 | 13200 |
| 2002-05-29 | 18.00 | 18.05 | 18.00 | 18.00 | 16000 |
| 2002-05-30 | 17.94 | 17.94 | 17.69 | 17.93 | 6000 |
| 2002-05-31 | 17.65 | 19.81 | 17.63 | 19.81 | 117600 |
| 2002-06-03 | 19.50 | 19.73 | 19.38 | 19.38 | 22400 |
| 2002-06-04 | 19.29 | 19.39 | 19.29 | 19.32 | 6800 |
| 2002-06-05 | 19.35 | 19.65 | 19.32 | 19.44 | 33200 |
| 2002-06-06 | 19.70 | 19.70 | 19.31 | 19.46 | 6800 |
| 2002-06-07 | 19.45 | 19.58 | 19.25 | 19.33 | 36400 |
| 2002-06-10 | 19.34 | 19.36 | 19.24 | 19.24 | 8800 |
| 2002-06-11 | 19.06 | 19.06 | 17.78 | 17.84 | 59600 |
| 2002-06-12 | 17.87 | 17.89 | 16.58 | 16.93 | 146000 |
| 2002-06-13 | 17.12 | 17.33 | 16.94 | 17.33 | 84000 |
| 2002-06-14 | 17.34 | 17.53 | 16.94 | 17.41 | 51600 |
| 2002-06-17 | 17.48 | 17.48 | 17.25 | 17.25 | 6000 |
| 2002-06-18 | 17.21 | 17.25 | 16.99 | 17.25 | 64400 |
| 2002-06-19 | 17.25 | 17.33 | 17.25 | 17.25 | 8400 |
| 2002-06-20 | 17.25 | 17.58 | 17.25 | 17.58 | 2800 |
| 2002-06-21 | 17.71 | 17.71 | 17.50 | 17.50 | 2400 |
| 2002-06-24 | 17.71 | 17.71 | 17.14 | 17.14 | 8400 |
| 2002-06-25 | 17.14 | 17.14 | 16.98 | 16.98 | 19200 |
| 2002-06-26 | 16.88 | 17.06 | 16.88 | 16.88 | 4800 |
| 2002-06-27 | 16.88 | 17.11 | 16.88 | 17.11 | 20400 |
| 2002-06-28 | 17.24 | 17.25 | 17.00 | 17.00 | 46000 |
| 2002-07-01 | 17.00 | 17.31 | 17.00 | 17.00 | 20400 |
| 2002-07-02 | 17.00 | 17.34 | 16.95 | 16.95 | 13200 |
| 2002-07-03 | 17.00 | 17.28 | 17.00 | 17.00 | 13200 |
| 2002-07-05 | 17.21 | 17.25 | 17.00 | 17.00 | 14800 |
| 2002-07-08 | 17.25 | 17.56 | 17.06 | 17.55 | 7200 |
| 2002-07-09 | 17.08 | 17.35 | 17.00 | 17.13 | 10000 |
| 2002-07-10 | 17.13 | 17.26 | 17.00 | 17.26 | 5200 |
| 2002-07-11 | 17.00 | 17.00 | 16.81 | 16.85 | 10000 |
| 2002-07-12 | 16.88 | 17.13 | 16.88 | 16.88 | 9200 |
| 2002-07-15 | 16.75 | 16.82 | 16.75 | 16.82 | 6400 |
| 2002-07-16 | 16.88 | 16.88 | 16.88 | 16.88 | 800 |
| 2002-07-17 | 16.94 | 17.01 | 16.94 | 17.00 | 22000 |
| 2002-07-18 | 17.00 | 17.00 | 17.00 | 17.00 | 2400 |
| 2002-07-19 | 17.01 | 17.10 | 16.88 | 17.00 | 17600 |
| 2002-07-22 | 16.69 | 16.75 | 16.69 | 16.75 | 4400 |
| 2002-07-23 | 16.88 | 17.00 | 16.50 | 16.50 | 36000 |
| 2002-07-24 | 16.50 | 16.61 | 16.38 | 16.50 | 34800 |
| 2002-07-25 | 16.56 | 16.59 | 16.19 | 16.19 | 11200 |
| 2002-07-26 | 16.32 | 16.33 | 16.16 | 16.18 | 8000 |
| 2002-07-29 | 16.33 | 16.75 | 16.33 | 16.50 | 13200 |
| 2002-07-30 | 16.63 | 17.14 | 16.48 | 16.91 | 23200 |
| 2002-07-31 | 16.98 | 17.00 | 16.75 | 16.75 | 5600 |
| 2002-08-01 | 16.73 | 17.12 | 16.60 | 16.88 | 4400 |
| 2002-08-02 | 17.24 | 17.24 | 17.12 | 17.13 | 1200 |
| 2002-08-05 | 16.88 | 16.88 | 16.48 | 16.48 | 3200 |
| 2002-08-06 | 16.48 | 16.50 | 16.38 | 16.50 | 15200 |
| 2002-08-07 | 17.00 | 17.00 | 16.75 | 16.75 | 1600 |
| 2002-08-08 | 16.75 | 16.88 | 16.75 | 16.88 | 3200 |
| 2002-08-09 | 16.75 | 16.75 | 16.75 | 16.75 | 4000 |
| 2002-08-12 | 16.75 | 16.75 | 16.75 | 16.75 | 6000 |
| 2002-08-13 | 16.63 | 16.63 | 16.50 | 16.50 | 2000 |
| 2002-08-14 | 16.50 | 16.56 | 16.50 | 16.56 | 2400 |
| 2002-08-15 | 16.50 | 16.50 | 16.50 | 16.50 | 10800 |
| 2002-08-16 | 16.50 | 16.50 | 16.50 | 16.50 | 8400 |
| 2002-08-20 | 16.44 | 16.44 | 16.13 | 16.13 | 4800 |
| 2002-08-21 | 16.13 | 16.13 | 16.13 | 16.13 | 400 |
| 2002-08-22 | 16.19 | 16.20 | 16.13 | 16.20 | 2400 |
| 2002-08-23 | 16.07 | 16.07 | 15.63 | 15.75 | 26400 |
| 2002-08-26 | 15.85 | 15.89 | 15.81 | 15.81 | 16800 |
| 2002-08-27 | 15.88 | 15.88 | 15.78 | 15.84 | 6000 |
| 2002-08-28 | 15.88 | 15.94 | 15.88 | 15.88 | 4400 |
| 2002-08-29 | 15.88 | 16.05 | 15.73 | 15.73 | 6400 |
| 2002-08-30 | 15.73 | 15.99 | 15.73 | 15.73 | 10400 |
| 2002-09-03 | 15.99 | 16.05 | 15.93 | 16.00 | 2000 |
| 2002-09-04 | 15.98 | 15.98 | 15.76 | 15.76 | 1200 |
| 2002-09-05 | 15.86 | 15.86 | 15.76 | 15.77 | 1200 |
| 2002-09-06 | 15.99 | 16.11 | 15.75 | 15.75 | 6000 |
| 2002-09-09 | 15.75 | 15.75 | 15.75 | 15.75 | 400 |
| 2002-09-10 | 15.75 | 16.00 | 15.75 | 15.89 | 10000 |
| 2002-09-11 | 16.13 | 16.23 | 15.87 | 16.00 | 3600 |
| 2002-09-12 | 16.00 | 16.00 | 15.78 | 15.78 | 4400 |
| 2002-09-13 | 15.81 | 15.81 | 15.73 | 15.73 | 2800 |
| 2002-09-16 | 16.00 | 16.12 | 15.75 | 15.75 | 4000 |
| 2002-09-17 | 16.12 | 16.25 | 15.75 | 15.75 | 3200 |
| 2002-09-18 | 15.88 | 15.88 | 15.66 | 15.76 | 15600 |
| 2002-09-19 | 15.65 | 15.75 | 15.50 | 15.50 | 6000 |
| 2002-09-20 | 15.50 | 15.79 | 14.98 | 15.28 | 18000 |
| 2002-09-23 | 15.30 | 15.50 | 14.98 | 14.98 | 5200 |
| 2002-09-24 | 15.00 | 15.00 | 14.66 | 14.66 | 10400 |
| 2002-09-25 | 15.09 | 15.12 | 14.50 | 14.75 | 15200 |
| 2002-09-26 | 14.96 | 14.98 | 14.96 | 14.97 | 1200 |
| 2002-09-27 | 15.09 | 15.14 | 14.50 | 14.50 | 7200 |
| 2002-09-30 | 14.50 | 14.51 | 14.50 | 14.51 | 1200 |
| 2002-10-01 | 15.06 | 15.06 | 14.75 | 14.75 | 2400 |
| 2002-10-02 | 14.63 | 14.63 | 14.63 | 14.63 | 6800 |
| 2002-10-03 | 14.63 | 14.63 | 14.38 | 14.38 | 5200 |
| 2002-10-04 | 14.38 | 14.38 | 13.50 | 13.50 | 12400 |
| 2002-10-07 | 13.28 | 13.28 | 12.88 | 12.88 | 9200 |
| 2002-10-08 | 12.88 | 13.24 | 12.88 | 13.24 | 11600 |
| 2002-10-09 | 12.81 | 12.84 | 12.81 | 12.84 | 1200 |
| 2002-10-10 | 12.81 | 12.84 | 12.18 | 12.74 | 16000 |
| 2002-10-11 | 12.30 | 12.30 | 11.86 | 12.25 | 4400 |
| 2002-10-14 | 12.25 | 12.88 | 11.88 | 12.88 | 15600 |
| 2002-10-15 | 12.74 | 13.00 | 12.26 | 12.30 | 4400 |
| 2002-10-16 | 12.63 | 12.75 | 12.63 | 12.75 | 3200 |
| 2002-10-17 | 12.50 | 12.88 | 12.50 | 12.88 | 3600 |
| 2002-10-18 | 12.75 | 13.00 | 12.53 | 12.53 | 7200 |
| 2002-10-21 | 12.50 | 12.50 | 12.50 | 12.50 | 1200 |
| 2002-10-22 | 12.44 | 12.44 | 12.31 | 12.31 | 10800 |
| 2002-10-23 | 12.31 | 12.34 | 12.25 | 12.25 | 13200 |
| 2002-10-24 | 12.25 | 12.50 | 12.00 | 12.25 | 14800 |
| 2002-10-25 | 12.25 | 12.25 | 12.25 | 12.25 | 2000 |
| 2002-10-28 | 12.25 | 12.25 | 12.00 | 12.00 | 104000 |
| 2002-10-29 | 11.88 | 11.88 | 11.75 | 11.75 | 11200 |
| 2002-10-30 | 12.25 | 12.25 | 12.25 | 12.25 | 400 |
| 2002-10-31 | 11.75 | 11.94 | 11.75 | 11.94 | 4000 |
| 2002-11-01 | 11.94 | 12.19 | 11.88 | 12.19 | 4800 |
| 2002-11-04 | 11.83 | 11.89 | 11.64 | 11.65 | 32800 |
| 2002-11-05 | 11.90 | 11.90 | 11.85 | 11.85 | 2000 |
| 2002-11-06 | 11.76 | 11.76 | 11.50 | 11.57 | 19200 |
| 2002-11-07 | 12.25 | 12.25 | 11.63 | 11.69 | 4800 |
| 2002-11-08 | 11.71 | 11.71 | 11.70 | 11.71 | 2000 |
| 2002-11-11 | 11.69 | 11.69 | 11.69 | 11.69 | 400 |
| 2002-11-12 | 11.70 | 11.94 | 11.63 | 11.75 | 8000 |
| 2002-11-13 | 11.34 | 11.63 | 11.34 | 11.63 | 4000 |
| 2002-11-14 | 11.90 | 12.00 | 11.88 | 11.92 | 12400 |
| 2002-11-15 | 12.00 | 12.00 | 12.00 | 12.00 | 800 |
| 2002-11-18 | 12.12 | 13.00 | 11.94 | 12.25 | 16400 |
| 2002-11-19 | 12.13 | 12.51 | 12.13 | 12.51 | 3600 |
| 2002-11-20 | 12.53 | 13.13 | 12.53 | 13.06 | 15600 |
| 2002-11-21 | 13.00 | 13.25 | 12.90 | 13.13 | 5600 |
| 2002-11-22 | 13.13 | 13.13 | 13.10 | 13.13 | 8400 |
| 2002-11-25 | 13.13 | 13.25 | 13.12 | 13.25 | 9200 |
| 2002-11-26 | 13.13 | 13.13 | 13.13 | 13.13 | 3200 |
| 2002-11-27 | 13.24 | 13.24 | 13.24 | 13.24 | 800 |
| 2002-11-29 | 13.13 | 13.30 | 13.13 | 13.28 | 10000 |
| 2002-12-02 | 13.29 | 13.29 | 13.25 | 13.25 | 1600 |
| 2002-12-03 | 13.31 | 13.31 | 13.14 | 13.15 | 2000 |
| 2002-12-04 | 13.13 | 13.13 | 12.69 | 12.80 | 14000 |
| 2002-12-05 | 13.00 | 13.00 | 13.00 | 13.00 | 800 |
| 2002-12-06 | 13.07 | 13.13 | 13.07 | 13.13 | 4000 |
| 2002-12-09 | 13.13 | 13.13 | 12.80 | 12.80 | 3600 |
| 2002-12-10 | 12.75 | 12.85 | 12.19 | 12.40 | 12000 |
| 2002-12-11 | 12.28 | 12.50 | 12.28 | 12.50 | 10800 |
| 2002-12-12 | 12.35 | 12.76 | 12.31 | 12.31 | 14400 |
| 2002-12-13 | 12.63 | 12.63 | 12.63 | 12.63 | 400 |
| 2002-12-16 | 12.73 | 12.75 | 12.72 | 12.75 | 2000 |
| 2002-12-17 | 12.63 | 12.63 | 12.38 | 12.50 | 8400 |
| 2002-12-18 | 12.26 | 12.65 | 12.26 | 12.50 | 14800 |
| 2002-12-19 | 12.38 | 12.51 | 12.26 | 12.44 | 5200 |
| 2002-12-20 | 12.26 | 12.44 | 12.19 | 12.38 | 18000 |
| 2002-12-23 | 12.28 | 12.75 | 12.28 | 12.75 | 16400 |
| 2002-12-24 | 12.50 | 13.00 | 12.25 | 13.00 | 10400 |
| 2002-12-27 | 13.13 | 13.13 | 13.13 | 13.13 | 5200 |
| 2002-12-30 | 13.06 | 13.06 | 13.00 | 13.00 | 6000 |
| 2002-12-31 | 13.00 | 13.02 | 12.51 | 12.55 | 21600 |
| 2003-01-02 | 12.56 | 12.75 | 12.13 | 12.61 | 12800 |
| 2003-01-03 | 12.50 | 12.50 | 12.25 | 12.44 | 8400 |
| 2003-01-06 | 12.31 | 13.00 | 12.31 | 12.63 | 30000 |
| 2003-01-07 | 12.69 | 13.13 | 12.69 | 13.13 | 14000 |
| 2003-01-08 | 13.13 | 13.23 | 12.75 | 12.86 | 23200 |
| 2003-01-09 | 12.86 | 13.25 | 12.86 | 13.25 | 5200 |
| 2003-01-10 | 13.25 | 13.25 | 13.12 | 13.20 | 2000 |
| 2003-01-13 | 12.69 | 13.20 | 12.69 | 13.20 | 1200 |
| 2003-01-14 | 12.75 | 12.76 | 12.71 | 12.71 | 9200 |
| 2003-01-15 | 13.13 | 13.13 | 13.13 | 13.13 | 400 |
| 2003-01-16 | 13.00 | 13.00 | 12.50 | 12.87 | 30800 |
| 2003-01-17 | 12.69 | 12.75 | 12.63 | 12.63 | 4800 |
| 2003-01-21 | 12.62 | 12.75 | 12.62 | 12.75 | 3600 |
| 2003-01-22 | 12.75 | 12.75 | 12.49 | 12.62 | 6800 |
| 2003-01-23 | 12.61 | 12.81 | 12.49 | 12.81 | 5200 |
| 2003-01-24 | 12.62 | 12.86 | 12.49 | 12.65 | 16800 |
| 2003-01-27 | 12.64 | 12.64 | 12.49 | 12.49 | 1600 |
| 2003-01-28 | 12.50 | 12.85 | 12.49 | 12.85 | 7200 |
| 2003-01-29 | 12.49 | 12.49 | 12.49 | 12.49 | 400 |
| 2003-01-30 | 12.49 | 12.66 | 12.49 | 12.56 | 10800 |
| 2003-01-31 | 12.56 | 12.75 | 12.49 | 12.49 | 15200 |
| 2003-02-03 | 12.49 | 12.57 | 12.49 | 12.57 | 4000 |
| 2003-02-04 | 12.75 | 12.75 | 12.49 | 12.49 | 5200 |
| 2003-02-05 | 12.40 | 12.61 | 12.40 | 12.61 | 10800 |
| 2003-02-06 | 12.61 | 12.61 | 12.44 | 12.44 | 7600 |
| 2003-02-07 | 12.38 | 12.50 | 12.33 | 12.50 | 10400 |
| 2003-02-10 | 12.50 | 12.59 | 12.50 | 12.50 | 5200 |
| 2003-02-11 | 12.44 | 12.50 | 12.32 | 12.44 | 10000 |
| 2003-02-12 | 12.32 | 12.32 | 12.32 | 12.32 | 6400 |
| 2003-02-13 | 12.32 | 12.44 | 12.32 | 12.42 | 11200 |
| 2003-02-14 | 12.33 | 12.42 | 12.33 | 12.42 | 51200 |
| 2003-02-18 | 12.52 | 12.54 | 12.33 | 12.54 | 4400 |
| 2003-02-19 | 12.33 | 12.44 | 12.29 | 12.44 | 4400 |
| 2003-02-20 | 12.55 | 12.67 | 12.34 | 12.46 | 10000 |
| 2003-02-21 | 12.46 | 12.47 | 12.33 | 12.33 | 8000 |
| 2003-02-24 | 12.37 | 12.68 | 12.33 | 12.68 | 1600 |
| 2003-02-25 | 12.34 | 12.46 | 12.34 | 12.46 | 800 |
| 2003-02-26 | 12.37 | 12.37 | 12.20 | 12.20 | 12800 |
| 2003-02-27 | 12.20 | 12.25 | 12.13 | 12.13 | 3200 |
| 2003-02-28 | 12.14 | 12.18 | 12.14 | 12.18 | 800 |
| 2003-03-03 | 12.08 | 12.30 | 12.08 | 12.28 | 11200 |
| 2003-03-04 | 12.25 | 12.25 | 12.08 | 12.08 | 4400 |
| 2003-03-05 | 12.08 | 12.08 | 11.63 | 11.70 | 10800 |
| 2003-03-06 | 11.63 | 11.63 | 11.38 | 11.53 | 6800 |
| 2003-03-07 | 11.38 | 11.45 | 10.75 | 11.36 | 45600 |
| 2003-03-10 | 11.36 | 11.75 | 11.25 | 11.50 | 4000 |
| 2003-03-11 | 11.38 | 11.50 | 11.38 | 11.38 | 2800 |
| 2003-03-12 | 11.32 | 11.35 | 11.32 | 11.32 | 4800 |
| 2003-03-13 | 11.44 | 11.44 | 11.38 | 11.38 | 15600 |
| 2003-03-14 | 11.50 | 11.50 | 11.50 | 11.50 | 3600 |
| 2003-03-17 | 11.13 | 11.65 | 11.13 | 11.40 | 14000 |
| 2003-03-18 | 11.16 | 11.45 | 11.16 | 11.45 | 1200 |
| 2003-03-19 | 11.50 | 11.69 | 11.50 | 11.50 | 2800 |
| 2003-03-20 | 11.65 | 11.65 | 11.51 | 11.53 | 1200 |
| 2003-03-21 | 11.50 | 11.68 | 11.44 | 11.44 | 6800 |
| 2003-03-24 | 11.50 | 11.56 | 11.50 | 11.56 | 1200 |
| 2003-03-25 | 11.50 | 11.73 | 11.50 | 11.73 | 7600 |
| 2003-03-26 | 11.67 | 11.67 | 11.50 | 11.50 | 2800 |
| 2003-03-27 | 11.50 | 11.75 | 11.50 | 11.75 | 7200 |
| 2003-03-28 | 11.78 | 12.01 | 11.50 | 12.01 | 8000 |
| 2003-03-31 | 12.04 | 12.04 | 12.04 | 12.04 | 800 |
| 2003-04-01 | 12.22 | 12.22 | 12.13 | 12.13 | 5200 |
| 2003-04-02 | 12.29 | 12.71 | 12.29 | 12.63 | 6800 |
| 2003-04-03 | 12.67 | 13.43 | 12.57 | 12.63 | 10800 |
| 2003-04-04 | 12.57 | 12.63 | 12.57 | 12.63 | 3200 |
| 2003-04-07 | 12.57 | 12.57 | 12.57 | 12.57 | 800 |
| 2003-04-09 | 12.57 | 12.57 | 12.53 | 12.53 | 2400 |
| 2003-04-10 | 12.53 | 12.53 | 12.53 | 12.53 | 400 |
| 2003-04-11 | 12.44 | 12.44 | 12.07 | 12.25 | 5600 |
| 2003-04-14 | 12.44 | 12.44 | 12.44 | 12.44 | 800 |
| 2003-04-16 | 12.69 | 12.69 | 12.69 | 12.69 | 1200 |
| 2003-04-17 | 11.82 | 12.44 | 11.82 | 12.38 | 27200 |
| 2003-04-21 | 12.59 | 12.69 | 12.32 | 12.69 | 3600 |
| 2003-04-22 | 12.32 | 12.44 | 12.07 | 12.07 | 14400 |
| 2003-04-23 | 12.19 | 12.19 | 12.04 | 12.19 | 14400 |
| 2003-04-24 | 12.33 | 12.88 | 12.33 | 12.88 | 19600 |
| 2003-04-25 | 12.88 | 13.19 | 12.69 | 13.19 | 5600 |
| 2003-04-28 | 13.44 | 13.44 | 13.32 | 13.32 | 1600 |
| 2003-04-29 | 13.07 | 13.19 | 12.51 | 12.82 | 4800 |
| 2003-04-30 | 12.82 | 13.19 | 12.82 | 13.19 | 3600 |
| 2003-05-01 | 13.19 | 13.43 | 13.07 | 13.36 | 6000 |
| 2003-05-02 | 13.30 | 13.30 | 13.26 | 13.26 | 800 |
| 2003-05-05 | 13.25 | 13.44 | 13.25 | 13.41 | 7600 |
| 2003-05-06 | 13.25 | 13.63 | 13.07 | 13.63 | 20000 |
| 2003-05-07 | 13.63 | 14.36 | 13.59 | 14.36 | 32000 |
| 2003-05-08 | 14.38 | 15.88 | 14.36 | 15.57 | 68800 |
| 2003-05-09 | 15.57 | 15.75 | 14.63 | 15.73 | 84800 |
| 2003-05-12 | 15.69 | 16.00 | 15.44 | 15.57 | 24000 |
| 2003-05-13 | 15.32 | 15.82 | 15.20 | 15.82 | 19200 |
| 2003-05-14 | 15.98 | 16.44 | 15.44 | 15.44 | 22800 |
| 2003-05-15 | 15.88 | 16.69 | 15.88 | 16.11 | 20000 |
| 2003-05-16 | 16.13 | 16.57 | 15.19 | 15.21 | 65600 |
| 2003-05-19 | 15.69 | 15.79 | 15.19 | 15.20 | 10800 |
| 2003-05-20 | 15.19 | 15.19 | 14.75 | 14.75 | 11600 |
| 2003-05-21 | 14.75 | 14.75 | 14.44 | 14.44 | 2800 |
| 2003-05-22 | 14.64 | 14.75 | 14.19 | 14.19 | 31200 |
| 2003-05-23 | 14.10 | 14.10 | 13.59 | 13.59 | 6000 |
| 2003-05-27 | 13.60 | 14.05 | 13.60 | 13.79 | 12800 |
| 2003-05-28 | 13.99 | 14.06 | 13.99 | 13.99 | 4400 |
| 2003-05-29 | 14.03 | 14.28 | 14.03 | 14.28 | 3200 |
| 2003-05-30 | 14.25 | 14.25 | 14.13 | 14.13 | 3600 |
| 2003-06-02 | 14.25 | 14.37 | 14.01 | 14.33 | 11600 |
| 2003-06-04 | 14.25 | 14.38 | 14.25 | 14.38 | 6800 |
| 2003-06-05 | 14.15 | 14.25 | 14.15 | 14.16 | 1600 |
| 2003-06-06 | 14.43 | 14.43 | 14.26 | 14.26 | 2400 |
| 2003-06-09 | 14.13 | 14.44 | 14.13 | 14.26 | 4400 |
| 2003-06-10 | 14.25 | 14.25 | 14.25 | 14.25 | 5200 |
| 2003-06-11 | 14.13 | 14.25 | 14.13 | 14.25 | 2000 |
| 2003-06-12 | 14.00 | 14.25 | 14.00 | 14.03 | 13200 |
| 2003-06-13 | 14.20 | 14.32 | 14.02 | 14.02 | 8400 |
| 2003-06-16 | 14.13 | 14.36 | 14.13 | 14.25 | 5600 |
| 2003-06-17 | 14.18 | 14.18 | 14.00 | 14.13 | 15200 |
| 2003-06-18 | 14.00 | 14.12 | 14.00 | 14.00 | 3600 |
| 2003-06-19 | 14.00 | 14.03 | 13.91 | 13.93 | 14000 |
| 2003-06-20 | 14.00 | 14.13 | 13.95 | 14.13 | 6400 |
| 2003-06-23 | 13.88 | 14.19 | 13.80 | 14.19 | 5200 |
| 2003-06-24 | 14.15 | 14.28 | 14.00 | 14.28 | 9200 |
| 2003-06-25 | 14.13 | 14.13 | 14.13 | 14.13 | 3600 |
| 2003-06-26 | 14.13 | 14.13 | 14.13 | 14.13 | 9600 |
| 2003-06-27 | 14.25 | 14.25 | 14.25 | 14.25 | 2400 |
| 2003-06-30 | 14.13 | 14.38 | 14.00 | 14.10 | 40000 |
| 2003-07-01 | 14.38 | 14.44 | 14.38 | 14.44 | 4800 |
| 2003-07-02 | 14.26 | 14.38 | 14.25 | 14.38 | 2400 |
| 2003-07-03 | 14.13 | 14.13 | 14.13 | 14.13 | 2800 |
| 2003-07-07 | 14.23 | 14.38 | 14.23 | 14.38 | 1200 |
| 2003-07-08 | 14.42 | 14.42 | 14.28 | 14.30 | 6400 |
| 2003-07-09 | 14.25 | 14.44 | 14.25 | 14.44 | 1200 |
| 2003-07-10 | 14.50 | 14.68 | 14.50 | 14.68 | 1200 |
| 2003-07-11 | 14.26 | 14.26 | 14.26 | 14.26 | 400 |
| 2003-07-14 | 14.26 | 14.31 | 14.26 | 14.31 | 9600 |
| 2003-07-15 | 14.26 | 14.46 | 14.26 | 14.35 | 15600 |
| 2003-07-16 | 14.26 | 14.38 | 14.26 | 14.31 | 10800 |
| 2003-07-17 | 14.27 | 14.49 | 14.25 | 14.25 | 1600 |
| 2003-07-18 | 14.14 | 14.21 | 14.13 | 14.21 | 23600 |
| 2003-07-21 | 14.03 | 14.50 | 14.03 | 14.25 | 2000 |
| 2003-07-22 | 14.15 | 14.15 | 14.13 | 14.13 | 19600 |
| 2003-07-23 | 14.21 | 14.21 | 13.75 | 13.75 | 36400 |
| 2003-07-24 | 13.75 | 13.84 | 13.75 | 13.75 | 24000 |
| 2003-07-25 | 13.72 | 14.11 | 13.63 | 13.63 | 1600 |
| 2003-07-28 | 13.81 | 13.99 | 13.65 | 13.99 | 14000 |
| 2003-07-29 | 13.99 | 13.99 | 13.99 | 13.99 | 1600 |
| 2003-07-30 | 13.81 | 13.94 | 13.81 | 13.81 | 4800 |
| 2003-07-31 | 14.19 | 14.19 | 14.19 | 14.19 | 400 |
| 2003-08-01 | 13.92 | 14.36 | 13.92 | 14.36 | 2000 |
| 2003-08-04 | 14.16 | 14.34 | 14.12 | 14.34 | 6000 |
| 2003-08-05 | 14.34 | 14.34 | 14.34 | 14.34 | 800 |
| 2003-08-06 | 14.31 | 14.32 | 14.31 | 14.32 | 4000 |
| 2003-08-07 | 14.40 | 14.50 | 14.40 | 14.50 | 10000 |
| 2003-08-08 | 14.50 | 14.50 | 14.50 | 14.50 | 8400 |
| 2003-08-11 | 14.69 | 14.69 | 14.25 | 14.25 | 3600 |
| 2003-08-12 | 14.25 | 14.26 | 14.25 | 14.26 | 800 |
| 2003-08-13 | 14.19 | 14.63 | 14.19 | 14.63 | 4800 |
| 2003-08-14 | 14.63 | 14.63 | 14.63 | 14.63 | 2400 |
| 2003-08-18 | 14.62 | 14.62 | 14.44 | 14.44 | 1600 |
| 2003-08-19 | 14.44 | 14.44 | 14.44 | 14.44 | 2000 |
| 2003-08-20 | 14.45 | 14.45 | 14.44 | 14.44 | 4000 |
| 2003-08-21 | 14.44 | 14.44 | 14.19 | 14.20 | 8400 |
| 2003-08-22 | 14.20 | 14.75 | 14.20 | 14.75 | 2800 |
| 2003-08-25 | 14.22 | 14.54 | 14.19 | 14.54 | 8800 |
| 2003-08-26 | 14.46 | 14.50 | 14.46 | 14.50 | 5200 |
| 2003-08-27 | 14.46 | 14.56 | 14.46 | 14.50 | 8000 |
| 2003-08-28 | 14.56 | 14.56 | 14.50 | 14.50 | 1600 |
| 2003-08-29 | 14.55 | 14.75 | 14.55 | 14.62 | 18000 |
| 2003-09-02 | 14.62 | 14.62 | 14.56 | 14.57 | 16800 |
| 2003-09-03 | 14.56 | 14.56 | 14.56 | 14.56 | 12800 |
| 2003-09-04 | 14.62 | 14.63 | 14.62 | 14.63 | 5200 |
| 2003-09-08 | 14.69 | 14.69 | 14.69 | 14.69 | 1200 |
| 2003-09-09 | 14.75 | 14.75 | 14.63 | 14.63 | 8800 |
| 2003-09-11 | 14.38 | 14.38 | 13.33 | 14.29 | 22000 |
| 2003-09-12 | 14.16 | 14.76 | 14.16 | 14.76 | 8000 |
| 2003-09-15 | 14.58 | 14.75 | 14.58 | 14.75 | 2000 |
| 2003-09-16 | 14.70 | 14.76 | 14.69 | 14.76 | 1200 |
| 2003-09-17 | 14.37 | 14.37 | 14.37 | 14.37 | 400 |
| 2003-09-18 | 14.75 | 14.81 | 14.73 | 14.81 | 2400 |
| 2003-09-19 | 14.75 | 14.81 | 14.52 | 14.52 | 1200 |
| 2003-09-22 | 14.81 | 14.81 | 14.81 | 14.81 | 800 |
| 2003-09-24 | 14.99 | 15.00 | 14.99 | 15.00 | 2400 |
| 2003-09-25 | 14.75 | 15.00 | 14.75 | 14.75 | 4800 |
| 2003-09-26 | 14.75 | 14.78 | 14.52 | 14.69 | 5200 |
| 2003-09-29 | 14.52 | 14.52 | 14.25 | 14.38 | 6400 |
| 2003-09-30 | 14.25 | 14.25 | 14.07 | 14.25 | 4800 |
| 2003-10-01 | 14.25 | 14.25 | 14.09 | 14.09 | 3200 |
| 2003-10-02 | 14.10 | 14.49 | 14.09 | 14.49 | 13600 |
| 2003-10-03 | 14.40 | 14.47 | 14.40 | 14.47 | 2000 |
| 2003-10-06 | 14.15 | 14.15 | 14.15 | 14.15 | 400 |
| 2003-10-07 | 14.32 | 14.44 | 14.32 | 14.40 | 1600 |
| 2003-10-08 | 14.40 | 14.40 | 14.40 | 14.40 | 400 |
| 2003-10-09 | 14.50 | 14.50 | 14.50 | 14.50 | 7200 |
| 2003-10-10 | 14.19 | 14.19 | 14.19 | 14.19 | 2800 |
| 2003-10-13 | 14.20 | 14.20 | 14.20 | 14.20 | 400 |
| 2003-10-14 | 14.22 | 14.22 | 14.21 | 14.21 | 800 |
| 2003-10-15 | 14.25 | 14.25 | 14.25 | 14.25 | 4800 |
| 2003-10-20 | 14.40 | 14.42 | 14.40 | 14.42 | 1200 |
| 2003-10-21 | 14.25 | 14.41 | 14.25 | 14.41 | 4800 |
| 2003-10-22 | 14.25 | 14.25 | 14.25 | 14.25 | 800 |
| 2003-10-24 | 14.25 | 14.50 | 14.25 | 14.50 | 7200 |
| 2003-10-27 | 14.50 | 14.62 | 14.44 | 14.44 | 20400 |
| 2003-10-28 | 14.32 | 14.62 | 14.32 | 14.50 | 107600 |
| 2003-10-29 | 14.71 | 14.87 | 14.71 | 14.87 | 8400 |
| 2003-10-30 | 14.76 | 14.81 | 14.74 | 14.75 | 64000 |
| 2003-10-31 | 14.81 | 14.81 | 14.81 | 14.81 | 2000 |
| 2003-11-03 | 14.81 | 14.87 | 14.81 | 14.87 | 800 |
| 2003-11-05 | 15.08 | 15.08 | 15.08 | 15.08 | 400 |
| 2003-11-06 | 15.01 | 15.08 | 15.01 | 15.08 | 2000 |
| 2003-11-07 | 15.08 | 15.11 | 15.05 | 15.11 | 4000 |
| 2003-11-10 | 15.09 | 15.28 | 15.09 | 15.28 | 8400 |
| 2003-11-11 | 14.75 | 15.27 | 14.75 | 15.26 | 7600 |
| 2003-11-12 | 14.75 | 15.28 | 14.75 | 15.28 | 5600 |
| 2003-11-13 | 14.88 | 15.25 | 14.84 | 15.25 | 2000 |
| 2003-11-14 | 15.03 | 15.03 | 15.03 | 15.03 | 800 |
| 2003-11-17 | 15.08 | 15.19 | 15.08 | 15.19 | 7200 |
| 2003-11-18 | 15.33 | 15.33 | 15.19 | 15.25 | 4000 |
| 2003-11-19 | 14.88 | 15.25 | 14.88 | 15.25 | 10800 |
| 2003-11-20 | 14.94 | 15.42 | 14.94 | 15.42 | 1200 |
| 2003-11-21 | 15.19 | 15.19 | 15.19 | 15.19 | 3200 |
| 2003-11-24 | 15.25 | 15.45 | 15.25 | 15.45 | 2000 |
| 2003-11-25 | 15.25 | 15.26 | 15.25 | 15.26 | 11600 |
| 2003-11-26 | 15.26 | 15.26 | 15.26 | 15.26 | 800 |
| 2003-11-28 | 15.26 | 15.26 | 15.25 | 15.25 | 2400 |
| 2003-12-01 | 15.61 | 15.76 | 15.25 | 15.37 | 24800 |
| 2003-12-02 | 15.39 | 15.68 | 15.26 | 15.68 | 4400 |
| 2003-12-04 | 15.07 | 15.48 | 15.07 | 15.48 | 37200 |
| 2003-12-05 | 15.17 | 15.17 | 15.14 | 15.14 | 1600 |
| 2003-12-08 | 15.19 | 15.19 | 15.19 | 15.19 | 800 |
| 2003-12-09 | 15.54 | 15.79 | 15.50 | 15.50 | 5200 |
| 2003-12-10 | 15.38 | 15.38 | 15.38 | 15.38 | 2400 |
| 2003-12-11 | 15.50 | 15.50 | 15.50 | 15.50 | 3600 |
| 2003-12-12 | 15.50 | 15.63 | 15.06 | 15.63 | 6400 |
| 2003-12-15 | 15.65 | 15.94 | 15.50 | 15.75 | 13600 |
| 2003-12-16 | 16.04 | 16.09 | 15.94 | 16.07 | 8400 |
| 2003-12-17 | 16.02 | 16.19 | 16.02 | 16.19 | 1600 |
| 2003-12-18 | 15.62 | 15.75 | 15.61 | 15.75 | 10800 |
| 2003-12-19 | 15.58 | 15.88 | 15.58 | 15.88 | 3200 |
| 2003-12-22 | 15.56 | 16.10 | 15.56 | 15.93 | 3600 |
| 2003-12-23 | 15.75 | 16.01 | 15.30 | 15.50 | 21600 |
| 2003-12-24 | 15.50 | 15.50 | 15.50 | 15.50 | 400 |
| 2003-12-26 | 15.50 | 15.50 | 15.50 | 15.50 | 2400 |
| 2003-12-30 | 15.19 | 15.59 | 15.18 | 15.43 | 17200 |
| 2003-12-31 | 15.25 | 15.50 | 15.25 | 15.50 | 25200 |
| 2004-01-02 | 15.29 | 15.58 | 15.29 | 15.58 | 14400 |
| 2004-01-05 | 15.50 | 16.22 | 15.50 | 16.22 | 12000 |
| 2004-01-06 | 15.29 | 16.21 | 15.29 | 16.19 | 22400 |
| 2004-01-07 | 16.20 | 16.25 | 16.13 | 16.13 | 3200 |
| 2004-01-08 | 16.09 | 16.25 | 16.09 | 16.25 | 8000 |
| 2004-01-09 | 16.18 | 16.25 | 16.18 | 16.25 | 3200 |
| 2004-01-12 | 15.89 | 16.48 | 15.89 | 16.25 | 12000 |
| 2004-01-13 | 16.32 | 16.32 | 16.27 | 16.32 | 3200 |
| 2004-01-14 | 16.28 | 16.53 | 16.25 | 16.25 | 6400 |
| 2004-01-15 | 16.25 | 16.58 | 16.25 | 16.58 | 8400 |
| 2004-01-16 | 16.02 | 16.94 | 16.02 | 16.94 | 16400 |
| 2004-01-20 | 16.81 | 18.65 | 16.76 | 18.62 | 20400 |
| 2004-01-21 | 18.23 | 18.67 | 18.06 | 18.50 | 8400 |
| 2004-01-22 | 17.79 | 17.79 | 17.00 | 17.00 | 5200 |
| 2004-01-23 | 18.14 | 18.18 | 17.02 | 17.76 | 7200 |
| 2004-01-26 | 17.63 | 17.63 | 16.53 | 16.78 | 9600 |
| 2004-01-27 | 16.74 | 17.00 | 16.32 | 16.53 | 15200 |
| 2004-01-28 | 16.53 | 16.53 | 16.53 | 16.53 | 800 |
| 2004-01-29 | 16.61 | 16.75 | 16.56 | 16.75 | 2400 |
| 2004-01-30 | 16.78 | 16.80 | 16.78 | 16.80 | 11200 |
| 2004-02-02 | 16.81 | 17.27 | 16.81 | 17.01 | 13200 |
| 2004-02-03 | 16.85 | 16.85 | 16.78 | 16.78 | 12400 |
| 2004-02-04 | 16.79 | 17.13 | 16.79 | 17.10 | 2400 |
| 2004-02-05 | 17.08 | 17.08 | 16.82 | 17.06 | 3200 |
| 2004-02-06 | 17.12 | 17.12 | 16.88 | 17.12 | 5200 |
| 2004-02-09 | 17.04 | 17.13 | 17.00 | 17.13 | 14000 |
| 2004-02-10 | 17.51 | 17.70 | 17.00 | 17.25 | 5600 |
| 2004-02-11 | 17.49 | 17.68 | 17.38 | 17.38 | 6000 |
| 2004-02-12 | 17.46 | 17.75 | 17.46 | 17.75 | 33600 |
| 2004-02-13 | 17.75 | 17.75 | 17.75 | 17.75 | 2400 |
| 2004-02-18 | 17.75 | 17.75 | 17.38 | 17.55 | 34800 |
| 2004-02-19 | 18.06 | 18.06 | 17.57 | 17.75 | 9200 |
| 2004-02-20 | 18.09 | 18.19 | 17.92 | 17.92 | 4400 |
| 2004-02-23 | 17.75 | 18.73 | 17.75 | 18.71 | 2800 |
| 2004-02-24 | 18.63 | 18.71 | 18.02 | 18.42 | 11600 |
| 2004-02-25 | 18.48 | 18.48 | 18.48 | 18.48 | 2000 |
| 2004-02-26 | 18.38 | 18.38 | 18.38 | 18.38 | 800 |
| 2004-02-27 | 18.40 | 18.70 | 18.39 | 18.39 | 11600 |
| 2004-03-01 | 18.30 | 18.30 | 17.28 | 17.88 | 18800 |
| 2004-03-02 | 18.25 | 18.25 | 17.57 | 18.25 | 9200 |
| 2004-03-03 | 18.50 | 18.50 | 18.50 | 18.50 | 2000 |
| 2004-03-04 | 18.66 | 18.66 | 18.31 | 18.40 | 2400 |
| 2004-03-05 | 18.74 | 18.74 | 18.22 | 18.22 | 2000 |
| 2004-03-08 | 18.65 | 18.88 | 18.65 | 18.71 | 3600 |
| 2004-03-09 | 18.94 | 19.02 | 18.62 | 19.02 | 4400 |
| 2004-03-10 | 19.13 | 19.13 | 18.88 | 18.88 | 5600 |
| 2004-03-11 | 19.25 | 19.25 | 18.66 | 19.06 | 6400 |
| 2004-03-12 | 18.61 | 19.05 | 18.49 | 18.50 | 5200 |
| 2004-03-15 | 18.38 | 18.75 | 18.37 | 18.68 | 4000 |
| 2004-03-16 | 18.65 | 18.65 | 18.49 | 18.61 | 1200 |
| 2004-03-17 | 18.74 | 18.74 | 18.43 | 18.45 | 4400 |
| 2004-03-18 | 18.37 | 19.22 | 18.37 | 19.10 | 8800 |
| 2004-03-19 | 19.13 | 19.13 | 18.36 | 18.36 | 9600 |
| 2004-03-22 | 18.73 | 18.75 | 18.73 | 18.73 | 3200 |
| 2004-03-23 | 18.75 | 19.13 | 18.75 | 19.13 | 2000 |
| 2004-03-24 | 19.21 | 19.25 | 19.18 | 19.25 | 12000 |
| 2004-03-25 | 19.25 | 19.25 | 18.95 | 18.95 | 3200 |
| 2004-03-26 | 19.50 | 19.50 | 19.09 | 19.33 | 2800 |
| 2004-03-29 | 18.78 | 18.78 | 18.75 | 18.75 | 3200 |
| 2004-03-30 | 18.87 | 19.06 | 18.84 | 19.00 | 8800 |
| 2004-03-31 | 19.05 | 19.08 | 18.83 | 18.87 | 12000 |
| 2004-04-01 | 18.99 | 19.20 | 18.99 | 19.20 | 4000 |
| 2004-04-02 | 19.21 | 19.21 | 19.20 | 19.21 | 3200 |
| 2004-04-05 | 19.47 | 19.48 | 19.47 | 19.48 | 800 |
| 2004-04-06 | 19.48 | 20.00 | 19.48 | 19.99 | 4800 |
| 2004-04-07 | 19.98 | 20.00 | 19.98 | 20.00 | 1600 |
| 2004-04-08 | 20.00 | 20.00 | 19.75 | 19.75 | 3200 |
| 2004-04-12 | 20.25 | 20.38 | 19.61 | 20.38 | 4800 |
| 2004-04-13 | 20.20 | 20.20 | 19.59 | 20.01 | 1600 |
| 2004-04-14 | 19.50 | 19.50 | 19.50 | 19.50 | 400 |
| 2004-04-15 | 19.50 | 19.50 | 18.81 | 19.45 | 2800 |
| 2004-04-16 | 18.81 | 19.85 | 18.75 | 19.85 | 2800 |
| 2004-04-19 | 18.89 | 18.89 | 18.89 | 18.89 | 800 |
| 2004-04-21 | 19.63 | 19.67 | 19.05 | 19.05 | 1600 |
| 2004-04-22 | 18.92 | 19.50 | 18.92 | 19.12 | 28000 |
| 2004-04-23 | 19.25 | 19.25 | 18.84 | 18.84 | 2800 |
| 2004-04-26 | 19.23 | 19.23 | 18.82 | 18.82 | 1600 |
| 2004-04-27 | 19.09 | 19.19 | 19.05 | 19.13 | 14400 |
| 2004-04-28 | 19.13 | 19.13 | 19.08 | 19.08 | 6400 |
| 2004-04-29 | 18.81 | 19.13 | 18.80 | 19.13 | 6800 |
| 2004-04-30 | 18.84 | 19.00 | 18.75 | 19.00 | 9200 |
| 2004-05-03 | 18.88 | 18.90 | 18.38 | 18.38 | 18400 |
| 2004-05-04 | 18.38 | 18.44 | 18.33 | 18.35 | 4400 |
| 2004-05-05 | 18.40 | 18.74 | 18.40 | 18.74 | 11200 |
| 2004-05-06 | 18.63 | 18.79 | 18.48 | 18.79 | 8000 |
| 2004-05-07 | 18.93 | 18.97 | 18.75 | 18.75 | 9200 |
| 2004-05-10 | 18.86 | 19.46 | 18.86 | 19.46 | 4400 |
| 2004-05-11 | 19.31 | 19.31 | 18.81 | 18.83 | 4000 |
| 2004-05-12 | 19.00 | 19.01 | 18.76 | 19.00 | 6000 |
| 2004-05-13 | 18.75 | 18.75 | 18.69 | 18.69 | 21200 |
| 2004-05-14 | 18.80 | 18.80 | 18.80 | 18.80 | 400 |
| 2004-05-19 | 19.06 | 19.09 | 18.85 | 18.85 | 2000 |
| 2004-05-20 | 18.50 | 19.06 | 18.50 | 18.92 | 6400 |
| 2004-05-21 | 19.12 | 19.25 | 19.00 | 19.20 | 12800 |
| 2004-05-24 | 19.25 | 20.01 | 19.00 | 19.85 | 42400 |
| 2004-05-25 | 20.00 | 20.00 | 19.34 | 19.99 | 10800 |
| 2004-05-26 | 19.63 | 19.67 | 18.94 | 18.94 | 54800 |
| 2004-05-27 | 18.75 | 18.88 | 18.75 | 18.88 | 4800 |
| 2004-05-28 | 18.50 | 19.12 | 18.50 | 19.12 | 6000 |
| 2004-06-01 | 19.38 | 19.38 | 18.52 | 18.98 | 24400 |
| 2004-06-02 | 18.88 | 18.98 | 18.75 | 18.98 | 2000 |
| 2004-06-03 | 18.75 | 18.98 | 18.17 | 18.88 | 20000 |
| 2004-06-04 | 18.75 | 19.72 | 18.75 | 19.72 | 8000 |
| 2004-06-07 | 19.53 | 19.88 | 19.50 | 19.87 | 8000 |
| 2004-06-08 | 19.87 | 19.89 | 19.74 | 19.89 | 3600 |
| 2004-06-09 | 19.54 | 19.57 | 19.54 | 19.54 | 6800 |
| 2004-06-10 | 19.86 | 19.86 | 19.45 | 19.46 | 6000 |
| 2004-06-14 | 19.94 | 19.94 | 19.60 | 19.89 | 18000 |
| 2004-06-15 | 19.89 | 20.06 | 19.89 | 20.06 | 33600 |
| 2004-06-16 | 20.00 | 20.37 | 20.00 | 20.21 | 20400 |
| 2004-06-17 | 20.14 | 20.75 | 20.14 | 20.69 | 8400 |
| 2004-06-18 | 20.69 | 21.07 | 19.70 | 20.25 | 16400 |
| 2004-06-21 | 19.88 | 20.25 | 19.64 | 20.25 | 10400 |
| 2004-06-22 | 20.25 | 20.50 | 20.25 | 20.25 | 6800 |
| 2004-06-23 | 20.25 | 20.25 | 19.50 | 20.25 | 21200 |
| 2004-06-24 | 20.25 | 20.47 | 20.19 | 20.37 | 8800 |
| 2004-06-25 | 20.21 | 20.21 | 15.81 | 19.81 | 373600 |
| 2004-06-28 | 19.38 | 19.84 | 19.25 | 19.75 | 18800 |
| 2004-06-29 | 19.81 | 20.31 | 19.78 | 19.81 | 15200 |
| 2004-06-30 | 19.81 | 19.81 | 19.67 | 19.70 | 8800 |
| 2004-07-01 | 19.56 | 19.83 | 19.06 | 19.08 | 9600 |
| 2004-07-02 | 19.27 | 19.56 | 19.26 | 19.56 | 7200 |
| 2004-07-06 | 19.50 | 19.51 | 19.25 | 19.25 | 8000 |
| 2004-07-07 | 19.00 | 19.56 | 19.00 | 19.44 | 5600 |
| 2004-07-08 | 19.13 | 19.13 | 18.87 | 19.05 | 15600 |
| 2004-07-09 | 18.75 | 19.26 | 18.75 | 19.23 | 22800 |
| 2004-07-12 | 19.22 | 19.41 | 19.13 | 19.14 | 9600 |
| 2004-07-13 | 19.14 | 19.25 | 19.14 | 19.25 | 1200 |
| 2004-07-14 | 18.00 | 19.00 | 17.75 | 18.64 | 28400 |
| 2004-07-15 | 18.88 | 19.00 | 18.75 | 19.00 | 7200 |
| 2004-07-16 | 18.63 | 19.00 | 18.38 | 18.38 | 3200 |
| 2004-07-19 | 18.63 | 19.00 | 18.19 | 19.00 | 4400 |
| 2004-07-20 | 18.11 | 19.04 | 18.11 | 18.76 | 2800 |
| 2004-07-21 | 18.20 | 18.30 | 18.10 | 18.10 | 4400 |
| 2004-07-22 | 17.88 | 18.06 | 17.86 | 17.94 | 9600 |
| 2004-07-23 | 17.95 | 18.00 | 17.95 | 18.00 | 2800 |
| 2004-07-26 | 17.99 | 18.00 | 17.39 | 17.75 | 28800 |
| 2004-07-27 | 17.75 | 17.84 | 17.75 | 17.80 | 3200 |
| 2004-07-28 | 17.98 | 18.24 | 17.98 | 18.00 | 4800 |
| 2004-07-29 | 18.41 | 18.50 | 18.25 | 18.25 | 9200 |
| 2004-07-30 | 18.50 | 18.50 | 18.29 | 18.29 | 1600 |
| 2004-08-02 | 18.00 | 18.99 | 18.00 | 18.98 | 2400 |
| 2004-08-03 | 18.75 | 19.12 | 18.26 | 18.26 | 5600 |
| 2004-08-04 | 18.31 | 19.11 | 18.31 | 18.57 | 4800 |
| 2004-08-05 | 18.75 | 18.83 | 18.26 | 18.26 | 3600 |
| 2004-08-06 | 18.36 | 18.36 | 17.63 | 17.81 | 3600 |
| 2004-08-09 | 17.89 | 17.89 | 17.89 | 17.89 | 3600 |
| 2004-08-10 | 17.98 | 17.98 | 17.81 | 17.81 | 4400 |
| 2004-08-11 | 17.82 | 18.13 | 17.82 | 18.10 | 4000 |
| 2004-08-12 | 17.83 | 18.34 | 17.83 | 18.27 | 2000 |
| 2004-08-13 | 18.25 | 18.25 | 18.06 | 18.06 | 800 |
| 2004-08-16 | 17.85 | 18.85 | 17.85 | 18.85 | 4000 |
| 2004-08-18 | 18.75 | 18.86 | 18.57 | 18.86 | 3200 |
| 2004-08-19 | 18.56 | 18.56 | 18.30 | 18.30 | 1200 |
| 2004-08-20 | 18.63 | 18.75 | 18.55 | 18.75 | 2000 |
| 2004-08-23 | 18.87 | 18.87 | 18.37 | 18.63 | 6000 |
| 2004-08-24 | 18.84 | 19.03 | 18.72 | 19.03 | 7200 |
| 2004-08-25 | 18.78 | 19.68 | 18.78 | 19.01 | 2800 |
| 2004-08-26 | 19.00 | 19.00 | 18.59 | 18.59 | 800 |
| 2004-08-27 | 19.39 | 19.39 | 18.41 | 18.41 | 12400 |
| 2004-08-30 | 18.38 | 18.43 | 18.38 | 18.43 | 3600 |
| 2004-08-31 | 19.25 | 19.25 | 19.25 | 19.25 | 400 |
| 2004-09-01 | 19.50 | 20.35 | 18.00 | 18.76 | 14400 |
| 2004-09-02 | 19.49 | 19.49 | 19.16 | 19.42 | 1600 |
| 2004-09-03 | 19.60 | 19.60 | 18.94 | 18.94 | 2000 |
| 2004-09-07 | 19.49 | 19.49 | 19.29 | 19.37 | 2000 |
| 2004-09-08 | 19.50 | 19.75 | 19.49 | 19.75 | 6400 |
| 2004-09-09 | 20.13 | 20.13 | 19.82 | 19.86 | 2800 |
| 2004-09-10 | 19.82 | 20.00 | 19.70 | 19.75 | 9200 |
| 2004-09-13 | 20.04 | 20.04 | 20.04 | 20.04 | 1600 |
| 2004-09-14 | 19.64 | 19.64 | 19.63 | 19.63 | 2800 |
| 2004-09-15 | 19.86 | 19.96 | 19.63 | 19.96 | 4800 |
| 2004-09-16 | 20.05 | 20.05 | 20.05 | 20.05 | 800 |
| 2004-09-17 | 20.00 | 20.03 | 19.05 | 19.64 | 18400 |
| 2004-09-20 | 20.04 | 20.04 | 19.47 | 19.51 | 10400 |
| 2004-09-21 | 19.59 | 19.70 | 19.03 | 19.03 | 2800 |
| 2004-09-22 | 19.02 | 19.42 | 18.78 | 19.42 | 10000 |
| 2004-09-23 | 19.20 | 19.20 | 19.09 | 19.09 | 1200 |
| 2004-09-24 | 18.75 | 18.76 | 18.69 | 18.69 | 2800 |
| 2004-09-27 | 18.97 | 19.00 | 18.49 | 18.49 | 18400 |
| 2004-09-28 | 18.50 | 18.80 | 18.50 | 18.79 | 8400 |
| 2004-09-29 | 18.31 | 18.75 | 18.31 | 18.48 | 9600 |
| 2004-09-30 | 18.47 | 19.00 | 18.26 | 19.00 | 22400 |
| 2004-10-01 | 18.25 | 19.56 | 18.25 | 19.48 | 8400 |
| 2004-10-04 | 19.77 | 19.77 | 19.77 | 19.77 | 400 |
| 2004-10-05 | 20.00 | 20.00 | 19.31 | 19.55 | 6000 |
| 2004-10-06 | 19.55 | 19.97 | 19.38 | 19.82 | 6000 |
| 2004-10-07 | 19.00 | 19.23 | 19.00 | 19.15 | 3600 |
| 2004-10-08 | 19.13 | 19.33 | 18.74 | 18.74 | 2400 |
| 2004-10-11 | 19.24 | 19.24 | 19.24 | 19.24 | 800 |
| 2004-10-12 | 19.25 | 19.25 | 18.87 | 19.21 | 8000 |
| 2004-10-13 | 19.83 | 19.88 | 19.27 | 19.37 | 8800 |
| 2004-10-14 | 19.37 | 19.37 | 19.00 | 19.00 | 11200 |
| 2004-10-15 | 18.91 | 19.24 | 18.88 | 19.24 | 6800 |
| 2004-10-18 | 19.16 | 19.47 | 19.15 | 19.25 | 2800 |
| 2004-10-19 | 19.25 | 19.25 | 19.25 | 19.25 | 1200 |
| 2004-10-20 | 19.63 | 19.63 | 19.63 | 19.63 | 1200 |
| 2004-10-21 | 19.87 | 19.87 | 19.87 | 19.87 | 400 |
| 2004-10-22 | 20.04 | 20.04 | 19.08 | 19.13 | 25200 |
| 2004-10-25 | 19.98 | 19.98 | 19.57 | 19.95 | 12800 |
| 2004-10-26 | 19.22 | 20.00 | 19.21 | 20.00 | 6000 |
| 2004-10-27 | 20.05 | 20.11 | 19.60 | 20.00 | 13600 |
| 2004-10-28 | 20.06 | 20.06 | 19.64 | 19.81 | 14000 |
| 2004-10-29 | 19.59 | 19.85 | 19.38 | 19.38 | 7600 |
| 2004-11-01 | 19.75 | 19.81 | 19.40 | 19.81 | 4800 |
| 2004-11-02 | 19.88 | 19.88 | 19.07 | 19.21 | 4800 |
| 2004-11-03 | 19.03 | 19.16 | 18.96 | 19.00 | 11600 |
| 2004-11-04 | 19.21 | 19.58 | 18.80 | 18.81 | 6400 |
| 2004-11-05 | 19.34 | 19.67 | 19.25 | 19.25 | 17200 |
| 2004-11-08 | 19.26 | 19.75 | 19.26 | 19.74 | 4800 |
| 2004-11-09 | 18.75 | 19.88 | 18.75 | 19.84 | 25600 |
| 2004-11-10 | 19.85 | 19.85 | 19.42 | 19.85 | 8800 |
| 2004-11-11 | 18.94 | 19.88 | 18.94 | 19.88 | 11200 |
| 2004-11-12 | 19.88 | 19.88 | 19.57 | 19.75 | 8800 |
| 2004-11-15 | 19.50 | 19.50 | 18.91 | 19.50 | 5600 |
| 2004-11-16 | 18.88 | 19.29 | 18.88 | 19.18 | 4000 |
| 2004-11-17 | 19.44 | 19.53 | 18.93 | 18.95 | 7200 |
| 2004-11-18 | 18.97 | 19.21 | 18.88 | 18.88 | 8800 |
| 2004-11-19 | 18.80 | 19.13 | 18.75 | 18.77 | 67200 |
| 2004-11-22 | 19.53 | 19.82 | 19.20 | 19.50 | 4800 |
| 2004-11-23 | 19.50 | 19.81 | 19.38 | 19.81 | 5600 |
| 2004-11-24 | 19.69 | 19.69 | 19.51 | 19.51 | 3600 |
| 2004-11-26 | 19.25 | 19.25 | 19.25 | 19.25 | 2000 |
| 2004-11-29 | 19.25 | 19.50 | 19.25 | 19.36 | 4000 |
| 2004-11-30 | 19.36 | 19.75 | 19.00 | 19.70 | 11600 |
| 2004-12-01 | 19.75 | 19.88 | 19.62 | 19.75 | 18800 |
| 2004-12-02 | 19.81 | 20.00 | 19.81 | 20.00 | 5200 |
| 2004-12-03 | 19.48 | 19.78 | 19.48 | 19.78 | 3200 |
| 2004-12-06 | 19.81 | 19.81 | 19.63 | 19.63 | 2400 |
| 2004-12-07 | 19.81 | 19.81 | 19.19 | 19.25 | 22400 |
| 2004-12-08 | 19.48 | 19.75 | 19.22 | 19.75 | 10000 |
| 2004-12-09 | 19.50 | 19.56 | 19.50 | 19.56 | 2000 |
| 2004-12-10 | 19.75 | 19.75 | 19.19 | 19.28 | 22000 |
| 2004-12-13 | 19.60 | 19.68 | 19.31 | 19.56 | 14400 |
| 2004-12-14 | 19.69 | 19.81 | 19.61 | 19.69 | 4800 |
| 2004-12-15 | 19.62 | 19.64 | 19.37 | 19.37 | 16400 |
| 2004-12-16 | 19.38 | 19.74 | 19.05 | 19.44 | 18400 |
| 2004-12-17 | 19.15 | 19.75 | 19.13 | 19.75 | 13200 |
| 2004-12-20 | 19.18 | 19.62 | 19.18 | 19.56 | 20800 |
| 2004-12-21 | 19.74 | 19.75 | 19.61 | 19.61 | 3200 |
| 2004-12-22 | 19.13 | 19.75 | 19.13 | 19.75 | 1200 |
| 2004-12-23 | 19.75 | 19.78 | 19.75 | 19.76 | 33200 |
| 2004-12-27 | 19.97 | 19.97 | 19.57 | 19.88 | 8800 |
| 2004-12-28 | 19.81 | 19.98 | 19.81 | 19.98 | 4800 |
| 2004-12-29 | 20.00 | 20.00 | 20.00 | 20.00 | 3600 |
| 2004-12-30 | 19.69 | 20.00 | 19.69 | 19.77 | 21600 |
| 2004-12-31 | 19.56 | 19.75 | 19.55 | 19.63 | 8800 |
| 2005-01-03 | 19.44 | 19.93 | 19.44 | 19.68 | 6000 |
| 2005-01-04 | 19.88 | 19.97 | 19.44 | 19.70 | 29600 |
| 2005-01-05 | 19.49 | 19.61 | 19.49 | 19.57 | 3600 |
| 2005-01-06 | 19.33 | 19.53 | 19.33 | 19.53 | 3600 |
| 2005-01-07 | 19.34 | 19.55 | 19.32 | 19.33 | 4400 |
| 2005-01-10 | 19.25 | 19.29 | 19.05 | 19.26 | 29600 |
| 2005-01-11 | 19.23 | 19.60 | 19.23 | 19.50 | 16000 |
| 2005-01-12 | 19.31 | 19.44 | 19.19 | 19.44 | 13200 |
| 2005-01-13 | 19.31 | 19.31 | 19.22 | 19.22 | 2400 |
| 2005-01-14 | 19.03 | 19.25 | 19.01 | 19.25 | 5600 |
| 2005-01-18 | 19.58 | 19.60 | 19.26 | 19.55 | 8800 |
| 2005-01-19 | 19.13 | 19.63 | 19.13 | 19.24 | 9200 |
| 2005-01-20 | 19.75 | 19.75 | 18.97 | 19.24 | 19200 |
| 2005-01-21 | 19.04 | 19.13 | 18.91 | 19.06 | 8800 |
| 2005-01-24 | 18.97 | 19.23 | 18.97 | 19.04 | 5600 |
| 2005-01-25 | 18.88 | 19.02 | 18.88 | 19.02 | 1200 |
| 2005-01-26 | 19.13 | 19.61 | 19.13 | 19.23 | 2400 |
| 2005-01-27 | 19.30 | 19.30 | 19.05 | 19.05 | 4800 |
| 2005-01-28 | 19.00 | 19.13 | 19.00 | 19.08 | 7600 |
| 2005-01-31 | 19.29 | 19.70 | 19.00 | 19.70 | 8400 |
| 2005-02-01 | 19.31 | 19.41 | 19.25 | 19.25 | 4800 |
| 2005-02-02 | 19.19 | 19.46 | 19.14 | 19.46 | 6000 |
| 2005-02-03 | 19.09 | 19.38 | 19.09 | 19.25 | 11600 |
| 2005-02-04 | 19.25 | 19.50 | 19.25 | 19.50 | 3200 |
| 2005-02-07 | 19.39 | 19.39 | 19.33 | 19.33 | 9600 |
| 2005-02-08 | 19.52 | 19.58 | 19.52 | 19.58 | 2000 |
| 2005-02-09 | 19.88 | 19.88 | 19.27 | 19.28 | 5200 |
| 2005-02-10 | 19.51 | 19.52 | 19.07 | 19.47 | 10400 |
| 2005-02-11 | 19.80 | 19.85 | 19.38 | 19.85 | 3600 |
| 2005-02-14 | 19.87 | 19.96 | 19.65 | 19.65 | 3200 |
| 2005-02-15 | 19.35 | 19.37 | 19.35 | 19.37 | 1200 |
| 2005-02-16 | 19.27 | 19.60 | 19.27 | 19.60 | 2800 |
| 2005-02-17 | 19.90 | 19.90 | 19.45 | 19.46 | 4400 |
| 2005-02-18 | 19.26 | 19.48 | 19.25 | 19.48 | 2000 |
| 2005-02-22 | 19.32 | 19.32 | 19.22 | 19.25 | 8800 |
| 2005-02-23 | 19.38 | 19.38 | 19.09 | 19.11 | 4800 |
| 2005-02-24 | 19.37 | 19.40 | 19.31 | 19.40 | 7600 |
| 2005-02-25 | 19.57 | 19.90 | 19.57 | 19.90 | 2400 |
| 2005-02-28 | 19.70 | 19.70 | 19.23 | 19.23 | 9600 |
| 2005-03-01 | 19.23 | 19.76 | 19.23 | 19.48 | 10400 |
| 2005-03-02 | 19.41 | 19.73 | 19.23 | 19.53 | 4400 |
| 2005-03-03 | 19.84 | 19.84 | 19.28 | 19.74 | 1200 |
| 2005-03-04 | 19.45 | 19.84 | 19.14 | 19.75 | 3200 |
| 2005-03-07 | 19.44 | 19.73 | 19.04 | 19.09 | 20800 |
| 2005-03-08 | 19.22 | 19.50 | 18.85 | 18.85 | 20400 |
| 2005-03-09 | 18.61 | 18.76 | 18.56 | 18.56 | 16400 |
| 2005-03-10 | 18.56 | 19.00 | 18.56 | 19.00 | 24800 |
| 2005-03-11 | 19.06 | 19.31 | 19.02 | 19.31 | 16400 |
| 2005-03-14 | 18.89 | 19.58 | 18.89 | 19.58 | 13200 |
| 2005-03-15 | 18.94 | 19.56 | 18.94 | 19.56 | 3600 |
| 2005-03-16 | 18.96 | 19.46 | 18.96 | 19.20 | 8800 |
| 2005-03-17 | 19.60 | 19.60 | 19.14 | 19.41 | 8800 |
| 2005-03-18 | 19.45 | 19.63 | 19.04 | 19.32 | 46400 |
| 2005-03-21 | 19.44 | 19.44 | 19.01 | 19.25 | 14000 |
| 2005-03-22 | 19.19 | 19.29 | 19.19 | 19.29 | 2400 |
| 2005-03-23 | 19.17 | 19.25 | 19.06 | 19.06 | 9600 |
| 2005-03-24 | 19.18 | 19.18 | 19.18 | 19.18 | 400 |
| 2005-03-28 | 19.25 | 19.25 | 19.13 | 19.25 | 21200 |
| 2005-03-29 | 19.25 | 19.27 | 19.25 | 19.27 | 5200 |
| 2005-03-30 | 19.50 | 19.58 | 19.50 | 19.57 | 8400 |
| 2005-03-31 | 19.23 | 19.78 | 19.23 | 19.78 | 30000 |
| 2005-04-01 | 19.78 | 19.78 | 19.16 | 19.16 | 16000 |
| 2005-04-04 | 19.04 | 19.37 | 19.04 | 19.14 | 9600 |
| 2005-04-05 | 19.33 | 19.34 | 19.33 | 19.34 | 800 |
| 2005-04-06 | 19.67 | 19.68 | 19.25 | 19.40 | 12400 |
| 2005-04-07 | 19.77 | 19.77 | 19.55 | 19.72 | 7200 |
| 2005-04-08 | 19.78 | 19.78 | 19.50 | 19.50 | 8000 |
| 2005-04-11 | 19.78 | 19.78 | 19.20 | 19.31 | 34400 |
| 2005-04-12 | 19.30 | 19.56 | 19.23 | 19.45 | 32800 |
| 2005-04-13 | 19.74 | 19.74 | 18.95 | 19.00 | 16800 |
| 2005-04-14 | 19.00 | 19.15 | 18.88 | 18.88 | 10000 |
| 2005-04-15 | 19.18 | 19.18 | 18.82 | 18.94 | 27200 |
| 2005-04-18 | 18.91 | 19.12 | 18.87 | 19.12 | 16000 |
| 2005-04-19 | 19.18 | 19.18 | 18.87 | 19.14 | 44800 |
| 2005-04-20 | 18.94 | 18.94 | 18.78 | 18.80 | 52400 |
| 2005-04-21 | 18.77 | 19.18 | 18.77 | 19.06 | 19600 |
| 2005-04-22 | 18.81 | 19.13 | 18.81 | 19.12 | 14800 |
| 2005-04-25 | 19.18 | 19.18 | 18.80 | 18.99 | 7200 |
| 2005-04-26 | 19.14 | 19.23 | 18.83 | 18.96 | 10000 |
| 2005-04-27 | 18.96 | 19.21 | 18.93 | 19.17 | 12400 |
| 2005-04-28 | 18.87 | 19.04 | 18.77 | 18.79 | 6400 |
| 2005-04-29 | 19.28 | 19.28 | 18.75 | 18.90 | 14400 |
| 2005-05-02 | 18.83 | 19.06 | 18.75 | 19.01 | 10000 |
| 2005-05-03 | 18.83 | 19.06 | 18.76 | 18.76 | 15200 |
| 2005-05-04 | 18.79 | 18.84 | 18.75 | 18.79 | 3600 |
| 2005-05-05 | 19.04 | 19.04 | 18.78 | 18.81 | 4800 |
| 2005-05-06 | 19.03 | 19.03 | 18.77 | 18.91 | 5200 |
| 2005-05-09 | 18.88 | 19.32 | 18.88 | 19.32 | 10000 |
| 2005-05-10 | 19.34 | 19.46 | 19.11 | 19.46 | 29200 |
| 2005-05-11 | 19.34 | 19.71 | 19.23 | 19.53 | 42800 |
| 2005-05-12 | 19.52 | 19.71 | 19.52 | 19.71 | 1600 |
| 2005-05-13 | 19.88 | 19.88 | 19.49 | 19.87 | 23200 |
| 2005-05-16 | 19.88 | 20.01 | 19.76 | 19.85 | 14000 |
| 2005-05-17 | 20.01 | 20.01 | 19.81 | 20.01 | 4400 |
| 2005-05-18 | 20.01 | 20.58 | 20.01 | 20.55 | 16400 |
| 2005-05-19 | 20.75 | 20.87 | 20.30 | 20.39 | 9600 |
| 2005-05-20 | 20.40 | 20.40 | 19.91 | 19.98 | 11200 |
| 2005-05-23 | 19.76 | 20.11 | 19.76 | 20.11 | 6400 |
| 2005-05-24 | 19.79 | 20.36 | 19.75 | 20.07 | 10400 |
| 2005-05-25 | 19.81 | 19.81 | 19.76 | 19.76 | 12800 |
| 2005-05-26 | 19.81 | 19.81 | 19.64 | 19.64 | 5200 |
| 2005-05-27 | 19.81 | 19.95 | 19.77 | 19.95 | 5600 |
| 2005-05-31 | 20.00 | 20.63 | 20.00 | 20.58 | 20400 |
| 2005-06-01 | 20.21 | 20.68 | 20.17 | 20.64 | 9600 |
| 2005-06-02 | 20.44 | 20.81 | 20.44 | 20.73 | 13600 |
| 2005-06-03 | 20.44 | 20.54 | 19.88 | 20.36 | 7200 |
| 2005-06-06 | 20.56 | 20.56 | 19.80 | 20.01 | 3200 |
| 2005-06-07 | 20.02 | 20.23 | 19.99 | 19.99 | 4400 |
| 2005-06-08 | 19.83 | 20.44 | 19.83 | 20.11 | 3200 |
| 2005-06-09 | 19.94 | 20.48 | 19.94 | 20.29 | 7200 |
| 2005-06-10 | 20.36 | 20.42 | 20.24 | 20.38 | 4800 |
| 2005-06-13 | 20.25 | 20.58 | 20.25 | 20.45 | 10400 |
| 2005-06-14 | 20.31 | 20.34 | 20.13 | 20.13 | 3200 |
| 2005-06-15 | 20.50 | 20.56 | 20.05 | 20.41 | 12400 |
| 2005-06-16 | 20.35 | 20.92 | 20.35 | 20.88 | 11200 |
| 2005-06-17 | 21.03 | 21.06 | 20.49 | 20.96 | 29200 |
| 2005-06-20 | 21.04 | 21.04 | 20.58 | 20.69 | 22400 |
| 2005-06-21 | 20.60 | 20.72 | 20.31 | 20.31 | 23600 |
| 2005-06-22 | 20.19 | 20.55 | 20.19 | 20.55 | 4400 |
| 2005-06-23 | 20.25 | 20.50 | 19.91 | 20.00 | 11200 |
| 2005-06-24 | 20.03 | 20.85 | 19.85 | 20.85 | 216000 |
| 2005-06-27 | 20.74 | 20.99 | 20.49 | 20.92 | 14400 |
| 2005-06-28 | 21.06 | 21.20 | 20.89 | 21.20 | 24800 |
| 2005-06-29 | 21.39 | 22.41 | 21.39 | 22.41 | 12400 |
| 2005-06-30 | 22.40 | 22.42 | 21.96 | 22.42 | 4000 |
| 2005-07-01 | 22.45 | 23.80 | 22.45 | 23.01 | 60400 |
| 2005-07-05 | 23.49 | 23.49 | 22.32 | 23.05 | 27200 |
| 2005-07-06 | 22.25 | 22.62 | 21.75 | 21.75 | 24400 |
| 2005-07-07 | 21.78 | 21.78 | 21.37 | 21.62 | 6400 |
| 2005-07-08 | 22.11 | 22.38 | 21.62 | 22.38 | 10000 |
| 2005-07-11 | 21.94 | 22.75 | 21.89 | 22.75 | 32000 |
| 2005-07-12 | 22.96 | 23.48 | 22.73 | 23.39 | 27600 |
| 2005-07-13 | 23.75 | 23.75 | 22.77 | 22.77 | 22400 |
| 2005-07-14 | 22.68 | 23.20 | 22.49 | 22.78 | 12000 |
| 2005-07-15 | 22.45 | 22.60 | 22.25 | 22.60 | 10800 |
| 2005-07-18 | 23.09 | 23.09 | 21.98 | 22.50 | 15600 |
| 2005-07-19 | 22.99 | 22.99 | 22.37 | 22.55 | 6000 |
| 2005-07-20 | 22.04 | 22.50 | 22.00 | 22.50 | 6800 |
| 2005-07-21 | 22.50 | 22.50 | 21.98 | 21.99 | 4400 |
| 2005-07-22 | 22.35 | 22.50 | 22.25 | 22.50 | 17600 |
| 2005-07-25 | 22.23 | 22.50 | 22.23 | 22.50 | 3200 |
| 2005-07-26 | 22.38 | 22.38 | 22.38 | 22.38 | 400 |
| 2005-07-27 | 22.08 | 22.30 | 21.98 | 21.98 | 3200 |
| 2005-07-28 | 22.35 | 22.50 | 22.35 | 22.50 | 3600 |
| 2005-07-29 | 22.16 | 22.48 | 22.16 | 22.48 | 4000 |
| 2005-08-01 | 22.50 | 23.01 | 22.49 | 22.50 | 19600 |
| 2005-08-02 | 22.58 | 22.81 | 22.50 | 22.50 | 1600 |
| 2005-08-03 | 22.13 | 22.52 | 22.13 | 22.39 | 2800 |
| 2005-08-04 | 22.16 | 22.32 | 21.98 | 21.98 | 3600 |
| 2005-08-05 | 21.97 | 22.07 | 20.66 | 20.83 | 22000 |
| 2005-08-08 | 20.78 | 21.36 | 20.53 | 21.36 | 11200 |
| 2005-08-09 | 21.38 | 21.63 | 21.38 | 21.63 | 3200 |
| 2005-08-10 | 21.83 | 21.97 | 21.68 | 21.97 | 4000 |
| 2005-08-11 | 21.78 | 21.95 | 21.78 | 21.95 | 23200 |
| 2005-08-12 | 21.58 | 21.73 | 21.01 | 21.31 | 10400 |
| 2005-08-15 | 21.31 | 21.99 | 21.25 | 21.46 | 4400 |
| 2005-08-16 | 21.50 | 21.50 | 20.52 | 20.83 | 3600 |
| 2005-08-17 | 20.49 | 20.91 | 20.49 | 20.68 | 9600 |
| 2005-08-18 | 20.68 | 21.15 | 20.68 | 20.91 | 4000 |
| 2005-08-19 | 20.89 | 21.13 | 20.89 | 20.97 | 6000 |
| 2005-08-22 | 20.79 | 21.12 | 20.79 | 21.11 | 3600 |
| 2005-08-23 | 21.12 | 21.35 | 20.99 | 21.22 | 5200 |
| 2005-08-24 | 21.02 | 21.58 | 20.92 | 21.58 | 22000 |
| 2005-08-25 | 21.68 | 21.68 | 20.99 | 21.03 | 13200 |
| 2005-08-26 | 21.02 | 21.14 | 20.88 | 20.88 | 23200 |
| 2005-08-29 | 20.59 | 20.65 | 20.46 | 20.59 | 18000 |
| 2005-08-30 | 20.87 | 20.87 | 20.54 | 20.56 | 2800 |
| 2005-08-31 | 20.73 | 20.82 | 20.50 | 20.50 | 11600 |
| 2005-09-01 | 20.99 | 21.79 | 20.70 | 21.22 | 9600 |
| 2005-09-02 | 21.47 | 21.52 | 21.46 | 21.46 | 2000 |
| 2005-09-06 | 21.13 | 21.75 | 21.13 | 21.75 | 5200 |
| 2005-09-07 | 22.10 | 22.50 | 22.10 | 22.50 | 2800 |
| 2005-09-08 | 22.58 | 22.58 | 22.25 | 22.25 | 3600 |
| 2005-09-09 | 22.31 | 22.63 | 22.04 | 22.04 | 5600 |
| 2005-09-12 | 21.68 | 22.41 | 21.68 | 22.41 | 10800 |
| 2005-09-13 | 22.49 | 22.49 | 22.07 | 22.16 | 1600 |
| 2005-09-14 | 21.79 | 21.86 | 21.54 | 21.86 | 2000 |
| 2005-09-15 | 21.92 | 22.06 | 21.55 | 21.94 | 5600 |
| 2005-09-16 | 22.11 | 22.11 | 22.11 | 22.11 | 42400 |
| 2005-09-19 | 22.41 | 22.55 | 22.25 | 22.37 | 3200 |
| 2005-09-20 | 22.07 | 22.09 | 21.78 | 21.85 | 10800 |
| 2005-09-21 | 21.45 | 21.80 | 21.01 | 21.03 | 6000 |
| 2005-09-22 | 21.44 | 21.44 | 21.00 | 21.10 | 5200 |
| 2005-09-23 | 21.00 | 21.23 | 21.00 | 21.17 | 4000 |
| 2005-09-26 | 21.17 | 21.33 | 21.00 | 21.22 | 6400 |
| 2005-09-27 | 21.23 | 21.23 | 21.03 | 21.03 | 2800 |
| 2005-09-28 | 21.00 | 21.06 | 21.00 | 21.00 | 13600 |
| 2005-09-29 | 21.23 | 21.30 | 21.00 | 21.30 | 7200 |
| 2005-09-30 | 21.00 | 21.29 | 21.00 | 21.29 | 4400 |
| 2005-10-03 | 21.38 | 21.38 | 21.10 | 21.10 | 2000 |
| 2005-10-04 | 21.49 | 21.49 | 20.87 | 21.45 | 30000 |
| 2005-10-05 | 20.99 | 21.02 | 20.90 | 20.90 | 10400 |
| 2005-10-06 | 20.63 | 20.76 | 20.56 | 20.61 | 6800 |
| 2005-10-07 | 20.65 | 20.85 | 20.65 | 20.85 | 4000 |
| 2005-10-10 | 20.54 | 20.54 | 20.54 | 20.54 | 1600 |
| 2005-10-11 | 20.82 | 20.97 | 20.77 | 20.82 | 6000 |
| 2005-10-12 | 20.58 | 20.64 | 20.56 | 20.56 | 10000 |
| 2005-10-13 | 20.56 | 20.78 | 20.56 | 20.69 | 7600 |
| 2005-10-14 | 20.91 | 20.91 | 20.91 | 20.91 | 1600 |
| 2005-10-17 | 20.70 | 21.09 | 20.70 | 20.70 | 4800 |
| 2005-10-18 | 21.05 | 21.05 | 20.69 | 20.70 | 6000 |
| 2005-10-19 | 20.70 | 21.02 | 20.69 | 21.02 | 3200 |
| 2005-10-20 | 20.67 | 20.69 | 20.66 | 20.69 | 3600 |
| 2005-10-21 | 20.53 | 21.19 | 20.53 | 20.69 | 3200 |
| 2005-10-24 | 21.05 | 21.25 | 20.80 | 21.25 | 6400 |
| 2005-10-25 | 20.88 | 21.25 | 20.79 | 21.25 | 5600 |
| 2005-10-26 | 21.77 | 21.77 | 21.59 | 21.59 | 1600 |
| 2005-10-27 | 21.59 | 21.59 | 21.25 | 21.25 | 3200 |
| 2005-10-28 | 21.38 | 21.53 | 21.24 | 21.53 | 5600 |
| 2005-10-31 | 21.94 | 22.20 | 21.25 | 21.86 | 10376 |
| 2005-11-01 | 21.61 | 21.61 | 21.11 | 21.49 | 15200 |
| 2005-11-02 | 21.49 | 21.84 | 21.38 | 21.42 | 7200 |
| 2005-11-03 | 21.88 | 22.00 | 21.81 | 21.81 | 4400 |
| 2005-11-04 | 21.56 | 21.56 | 21.09 | 21.25 | 6000 |
| 2005-11-07 | 21.50 | 21.50 | 21.50 | 21.50 | 400 |
| 2005-11-08 | 21.51 | 21.90 | 21.50 | 21.65 | 14800 |
| 2005-11-09 | 21.39 | 22.11 | 21.39 | 22.11 | 3200 |
| 2005-11-10 | 21.49 | 22.22 | 21.49 | 22.22 | 3200 |
| 2005-11-11 | 21.60 | 22.51 | 21.60 | 22.50 | 3200 |
| 2005-11-14 | 22.15 | 22.33 | 21.87 | 21.87 | 3600 |
| 2005-11-15 | 21.86 | 21.86 | 21.44 | 21.46 | 1600 |
| 2005-11-16 | 21.74 | 21.74 | 21.64 | 21.70 | 2000 |
| 2005-11-17 | 21.91 | 23.00 | 21.91 | 22.75 | 10800 |
| 2005-11-18 | 23.11 | 23.12 | 22.54 | 22.90 | 8000 |
| 2005-11-21 | 23.14 | 23.14 | 22.66 | 22.66 | 5200 |
| 2005-11-22 | 22.51 | 22.86 | 22.51 | 22.85 | 2800 |
| 2005-11-23 | 22.45 | 22.48 | 22.36 | 22.48 | 3200 |
| 2005-11-28 | 22.33 | 22.85 | 22.20 | 22.45 | 11600 |
| 2005-11-29 | 22.85 | 22.85 | 22.36 | 22.59 | 7200 |
| 2005-11-30 | 22.62 | 23.18 | 22.27 | 23.18 | 13600 |
| 2005-12-01 | 22.61 | 22.75 | 22.20 | 22.20 | 13600 |
| 2005-12-02 | 22.74 | 22.95 | 22.50 | 22.95 | 6400 |
| 2005-12-05 | 22.50 | 22.97 | 22.50 | 22.97 | 26800 |
| 2005-12-06 | 22.75 | 22.76 | 22.50 | 22.50 | 6800 |
| 2005-12-07 | 22.50 | 22.50 | 22.50 | 22.50 | 7600 |
| 2005-12-08 | 22.84 | 22.84 | 22.84 | 22.84 | 800 |
| 2005-12-09 | 22.78 | 22.86 | 22.74 | 22.75 | 10400 |
| 2005-12-12 | 22.75 | 22.75 | 22.57 | 22.72 | 4400 |
| 2005-12-13 | 22.75 | 23.10 | 22.75 | 23.09 | 4800 |
| 2005-12-14 | 23.09 | 23.14 | 22.65 | 22.65 | 8000 |
| 2005-12-15 | 22.75 | 23.14 | 22.75 | 23.14 | 7600 |
| 2005-12-16 | 22.99 | 23.09 | 22.27 | 23.09 | 75200 |
| 2005-12-19 | 22.50 | 22.93 | 22.24 | 22.50 | 28000 |
| 2005-12-20 | 22.55 | 22.58 | 22.38 | 22.38 | 6000 |
| 2005-12-21 | 22.38 | 22.68 | 22.38 | 22.44 | 5600 |
| 2005-12-22 | 22.56 | 22.56 | 22.24 | 22.56 | 21600 |
| 2005-12-23 | 22.56 | 22.56 | 22.56 | 22.56 | 3200 |
| 2005-12-27 | 22.51 | 22.53 | 22.50 | 22.51 | 3600 |
| 2005-12-28 | 22.14 | 22.62 | 22.13 | 22.54 | 8000 |
| 2005-12-29 | 22.53 | 22.53 | 22.50 | 22.50 | 9200 |
| 2005-12-30 | 22.50 | 22.72 | 22.50 | 22.63 | 16400 |
| 2006-01-03 | 22.31 | 22.73 | 22.31 | 22.56 | 9200 |
| 2006-01-04 | 22.50 | 22.86 | 22.38 | 22.38 | 33600 |
| 2006-01-05 | 22.69 | 22.75 | 22.50 | 22.67 | 8400 |
| 2006-01-06 | 23.29 | 23.29 | 22.95 | 23.09 | 6400 |
| 2006-01-09 | 23.00 | 23.00 | 22.80 | 22.80 | 10800 |
| 2006-01-10 | 23.17 | 23.23 | 23.14 | 23.21 | 9600 |
| 2006-01-11 | 23.36 | 23.37 | 23.00 | 23.18 | 14400 |
| 2006-01-12 | 23.61 | 23.61 | 23.01 | 23.01 | 2000 |
| 2006-01-13 | 23.00 | 23.15 | 23.00 | 23.15 | 4000 |
| 2006-01-17 | 23.61 | 23.61 | 23.44 | 23.44 | 7200 |
| 2006-01-18 | 23.59 | 23.60 | 23.36 | 23.60 | 4000 |
| 2006-01-19 | 23.63 | 23.63 | 23.56 | 23.56 | 1200 |
| 2006-01-20 | 23.78 | 23.78 | 23.49 | 23.49 | 12000 |
| 2006-01-23 | 23.75 | 23.75 | 23.75 | 23.75 | 1600 |
| 2006-01-24 | 23.34 | 23.43 | 23.25 | 23.35 | 10000 |
| 2006-01-25 | 23.75 | 23.75 | 23.25 | 23.52 | 6800 |
| 2006-01-26 | 23.38 | 23.80 | 23.36 | 23.78 | 19200 |
| 2006-01-27 | 23.98 | 23.98 | 23.34 | 23.87 | 6000 |
| 2006-01-30 | 23.30 | 23.75 | 23.25 | 23.39 | 5200 |
| 2006-01-31 | 23.25 | 23.50 | 23.25 | 23.34 | 6400 |
| 2006-02-01 | 23.25 | 23.95 | 23.25 | 23.75 | 7200 |
| 2006-02-02 | 23.54 | 23.84 | 23.25 | 23.38 | 16000 |
| 2006-02-03 | 23.31 | 23.63 | 23.31 | 23.31 | 7200 |
| 2006-02-06 | 23.79 | 23.79 | 23.48 | 23.79 | 9600 |
| 2006-02-07 | 23.50 | 23.50 | 23.36 | 23.50 | 5200 |
| 2006-02-08 | 23.31 | 23.38 | 23.31 | 23.31 | 4800 |
| 2006-02-09 | 23.75 | 23.78 | 23.74 | 23.74 | 2800 |
| 2006-02-13 | 24.02 | 24.02 | 23.25 | 23.75 | 2800 |
| 2006-02-14 | 24.04 | 24.13 | 23.88 | 24.13 | 4000 |
| 2006-02-15 | 24.25 | 24.25 | 23.91 | 24.00 | 16400 |
| 2006-02-16 | 24.00 | 24.50 | 24.00 | 24.07 | 3200 |
| 2006-02-17 | 24.70 | 24.70 | 24.11 | 24.11 | 6000 |
| 2006-02-21 | 23.87 | 24.00 | 23.81 | 23.88 | 2400 |
| 2006-02-22 | 23.88 | 24.60 | 23.88 | 24.54 | 2800 |
| 2006-02-23 | 24.54 | 24.54 | 23.73 | 23.73 | 5200 |
| 2006-02-24 | 23.73 | 24.02 | 23.73 | 24.00 | 5600 |
| 2006-02-27 | 24.47 | 24.47 | 24.11 | 24.11 | 2400 |
| 2006-02-28 | 24.11 | 24.47 | 23.57 | 24.09 | 10400 |
| 2006-03-01 | 24.18 | 24.50 | 24.06 | 24.50 | 5600 |
| 2006-03-02 | 24.26 | 24.75 | 24.13 | 24.67 | 4000 |
| 2006-03-03 | 24.72 | 24.72 | 24.61 | 24.61 | 1200 |
| 2006-03-06 | 23.84 | 24.50 | 23.84 | 24.50 | 11600 |
| 2006-03-07 | 23.87 | 24.00 | 23.52 | 24.00 | 5200 |
| 2006-03-08 | 23.22 | 24.33 | 23.22 | 23.90 | 17600 |
| 2006-03-09 | 24.08 | 24.46 | 23.52 | 23.52 | 9600 |
| 2006-03-10 | 23.58 | 23.92 | 23.58 | 23.92 | 7200 |
| 2006-03-13 | 23.80 | 24.04 | 23.56 | 23.56 | 7200 |
| 2006-03-14 | 23.66 | 23.77 | 23.38 | 23.50 | 28000 |
| 2006-03-15 | 23.53 | 23.75 | 23.18 | 23.75 | 65200 |
| 2006-03-16 | 23.68 | 23.68 | 23.34 | 23.34 | 15600 |
| 2006-03-17 | 23.46 | 23.61 | 23.25 | 23.25 | 92400 |
| 2006-03-20 | 23.39 | 23.69 | 23.34 | 23.69 | 14000 |
| 2006-03-21 | 23.43 | 23.57 | 23.24 | 23.24 | 24000 |
| 2006-03-22 | 23.50 | 23.50 | 23.44 | 23.44 | 4000 |
| 2006-03-23 | 23.50 | 23.58 | 23.41 | 23.41 | 68000 |
| 2006-03-24 | 23.35 | 23.75 | 23.35 | 23.57 | 3200 |
| 2006-03-27 | 23.42 | 23.71 | 23.36 | 23.71 | 36800 |
| 2006-03-28 | 23.63 | 23.69 | 23.53 | 23.66 | 8800 |
| 2006-03-29 | 23.21 | 23.69 | 23.21 | 23.68 | 7200 |
| 2006-03-30 | 23.51 | 23.83 | 23.51 | 23.83 | 36400 |
| 2006-03-31 | 23.69 | 23.88 | 23.61 | 23.88 | 11200 |
| 2006-04-03 | 24.00 | 24.00 | 23.78 | 23.85 | 2400 |
| 2006-04-04 | 24.13 | 24.23 | 23.75 | 23.75 | 11200 |
| 2006-04-05 | 23.75 | 24.27 | 23.75 | 24.20 | 12400 |
| 2006-04-06 | 23.60 | 23.95 | 23.60 | 23.91 | 6000 |
| 2006-04-07 | 23.54 | 23.83 | 23.44 | 23.53 | 9600 |
| 2006-04-10 | 23.44 | 23.70 | 23.41 | 23.41 | 47600 |
| 2006-04-11 | 23.50 | 23.51 | 23.25 | 23.51 | 26000 |
| 2006-04-12 | 23.22 | 23.67 | 23.22 | 23.41 | 11200 |
| 2006-04-13 | 23.35 | 23.74 | 23.35 | 23.55 | 6800 |
| 2006-04-17 | 23.50 | 24.08 | 23.28 | 23.51 | 15200 |
| 2006-04-18 | 23.50 | 24.36 | 23.48 | 24.35 | 29200 |
| 2006-04-19 | 24.21 | 24.88 | 24.21 | 24.87 | 23600 |
| 2006-04-20 | 24.81 | 24.81 | 24.63 | 24.63 | 5200 |
| 2006-04-21 | 24.92 | 24.92 | 24.83 | 24.89 | 6400 |
| 2006-04-24 | 24.42 | 24.87 | 24.26 | 24.32 | 6000 |
| 2006-04-25 | 24.09 | 24.22 | 24.08 | 24.22 | 3200 |
| 2006-04-26 | 24.38 | 24.63 | 24.38 | 24.47 | 5600 |
| 2006-04-27 | 24.83 | 24.83 | 24.36 | 24.36 | 4400 |
| 2006-04-28 | 24.25 | 24.50 | 24.25 | 24.50 | 80800 |
| 2006-05-01 | 24.50 | 24.89 | 24.29 | 24.60 | 13200 |
| 2006-05-02 | 24.00 | 24.25 | 24.00 | 24.25 | 5600 |
| 2006-05-03 | 24.01 | 24.44 | 23.85 | 24.16 | 23200 |
| 2006-05-04 | 24.38 | 24.38 | 24.28 | 24.38 | 5200 |
| 2006-05-05 | 24.05 | 24.67 | 23.90 | 24.35 | 17200 |
| 2006-05-08 | 24.26 | 24.50 | 24.19 | 24.38 | 5200 |
| 2006-05-09 | 24.68 | 24.94 | 24.38 | 24.50 | 11200 |
| 2006-05-10 | 24.50 | 24.53 | 24.13 | 24.39 | 10000 |
| 2006-05-11 | 24.28 | 24.28 | 23.40 | 23.58 | 18000 |
| 2006-05-12 | 23.28 | 23.28 | 23.00 | 23.10 | 5600 |
| 2006-05-15 | 23.10 | 24.21 | 23.00 | 23.37 | 24000 |
| 2006-05-16 | 23.25 | 23.25 | 23.03 | 23.19 | 10400 |
| 2006-05-17 | 23.03 | 23.60 | 22.66 | 23.46 | 44800 |
| 2006-05-18 | 23.75 | 23.86 | 23.75 | 23.86 | 16800 |
| 2006-05-19 | 23.75 | 24.94 | 23.75 | 24.18 | 19600 |
| 2006-05-22 | 23.88 | 24.33 | 23.88 | 24.33 | 3200 |
| 2006-05-23 | 24.57 | 24.83 | 23.75 | 24.43 | 13600 |
| 2006-05-24 | 24.48 | 24.99 | 24.13 | 24.75 | 30800 |
| 2006-05-25 | 24.75 | 25.00 | 24.38 | 24.99 | 13600 |
| 2006-05-26 | 25.00 | 25.00 | 24.60 | 24.65 | 6400 |
| 2006-05-30 | 24.35 | 24.53 | 24.10 | 24.25 | 6400 |
| 2006-05-31 | 24.54 | 24.87 | 24.24 | 24.75 | 34400 |
| 2006-06-01 | 25.00 | 25.00 | 24.75 | 25.00 | 9200 |
| 2006-06-02 | 24.43 | 25.19 | 24.43 | 25.09 | 16800 |
| 2006-06-05 | 24.98 | 25.53 | 24.98 | 25.22 | 15200 |
| 2006-06-06 | 24.92 | 25.28 | 24.92 | 25.28 | 12000 |
| 2006-06-07 | 25.44 | 25.44 | 25.03 | 25.18 | 9600 |
| 2006-06-08 | 24.97 | 25.05 | 24.65 | 25.05 | 9600 |
| 2006-06-09 | 24.22 | 24.72 | 24.09 | 24.38 | 53200 |
| 2006-06-12 | 24.36 | 24.75 | 24.13 | 24.38 | 23200 |
| 2006-06-13 | 24.10 | 24.56 | 24.10 | 24.38 | 12000 |
| 2006-06-14 | 24.37 | 24.63 | 24.33 | 24.38 | 13600 |
| 2006-06-15 | 23.99 | 25.61 | 23.99 | 25.34 | 43200 |
| 2006-06-16 | 25.15 | 25.73 | 25.12 | 25.73 | 143200 |
| 2006-06-19 | 25.61 | 25.61 | 24.50 | 24.66 | 9200 |
| 2006-06-20 | 24.37 | 25.88 | 24.37 | 24.57 | 47200 |
| 2006-06-21 | 24.68 | 25.16 | 24.52 | 24.99 | 26800 |
| 2006-06-22 | 24.84 | 25.04 | 24.71 | 25.04 | 24400 |
| 2006-06-23 | 24.81 | 25.29 | 24.80 | 25.09 | 5200 |
| 2006-06-26 | 25.31 | 25.47 | 24.83 | 25.09 | 21200 |
| 2006-06-27 | 25.21 | 25.22 | 24.64 | 24.86 | 10000 |
| 2006-06-28 | 24.46 | 24.99 | 24.46 | 24.88 | 12400 |
| 2006-06-29 | 25.40 | 25.64 | 25.23 | 25.64 | 45200 |
| 2006-06-30 | 25.26 | 26.11 | 25.10 | 26.11 | 106800 |
| 2006-07-03 | 25.35 | 26.05 | 25.35 | 25.69 | 9200 |
| 2006-07-05 | 25.57 | 26.31 | 25.57 | 26.12 | 17600 |
| 2006-07-06 | 25.86 | 26.47 | 25.85 | 26.12 | 9600 |
| 2006-07-07 | 26.12 | 26.12 | 25.50 | 25.74 | 4400 |
| 2006-07-10 | 25.43 | 26.01 | 25.43 | 25.78 | 12800 |
| 2006-07-11 | 25.39 | 26.17 | 25.39 | 25.79 | 8800 |
| 2006-07-12 | 25.50 | 25.75 | 24.89 | 24.90 | 12400 |
| 2006-07-13 | 24.69 | 25.33 | 24.69 | 24.87 | 13600 |
| 2006-07-14 | 24.89 | 24.89 | 24.58 | 24.58 | 3600 |
| 2006-07-17 | 24.28 | 24.97 | 24.12 | 24.61 | 11600 |
| 2006-07-18 | 24.58 | 24.69 | 24.32 | 24.69 | 10800 |
| 2006-07-19 | 25.57 | 25.57 | 24.88 | 25.50 | 22000 |
| 2006-07-20 | 25.13 | 25.96 | 25.13 | 25.77 | 41200 |
| 2006-07-21 | 25.85 | 25.85 | 25.50 | 25.64 | 17600 |
| 2006-07-24 | 25.73 | 26.53 | 25.73 | 26.53 | 33600 |
| 2006-07-25 | 26.84 | 26.94 | 26.26 | 26.82 | 15600 |
| 2006-07-26 | 26.46 | 26.69 | 26.35 | 26.48 | 18000 |
| 2006-07-27 | 26.92 | 26.92 | 25.92 | 25.92 | 6800 |
| 2006-07-28 | 26.26 | 26.91 | 26.14 | 26.87 | 16800 |
| 2006-07-31 | 26.17 | 26.75 | 26.17 | 26.55 | 52400 |
| 2006-08-01 | 26.50 | 26.50 | 26.25 | 26.45 | 4400 |
| 2006-08-02 | 26.70 | 26.70 | 26.00 | 26.20 | 4800 |
| 2006-08-03 | 26.37 | 26.37 | 26.29 | 26.29 | 2800 |
| 2006-08-04 | 26.59 | 26.67 | 26.03 | 26.54 | 19200 |
| 2006-08-07 | 26.25 | 26.52 | 26.00 | 26.00 | 6000 |
| 2006-08-08 | 26.00 | 26.01 | 25.44 | 25.48 | 7200 |
| 2006-08-09 | 25.36 | 25.61 | 25.24 | 25.25 | 10800 |
| 2006-08-10 | 25.25 | 25.45 | 25.02 | 25.15 | 16000 |
| 2006-08-11 | 25.19 | 25.23 | 25.11 | 25.23 | 6000 |
| 2006-08-14 | 25.04 | 25.62 | 25.04 | 25.52 | 3200 |
| 2006-08-15 | 25.71 | 26.13 | 25.71 | 26.13 | 4000 |
| 2006-08-16 | 25.80 | 26.06 | 25.80 | 25.99 | 10000 |
| 2006-08-17 | 25.73 | 26.11 | 25.73 | 25.98 | 8800 |
| 2006-08-18 | 26.11 | 26.33 | 26.11 | 26.12 | 10400 |
| 2006-08-21 | 25.91 | 26.03 | 25.91 | 26.03 | 1600 |
| 2006-08-22 | 25.80 | 26.07 | 25.80 | 26.07 | 2800 |
| 2006-08-23 | 26.00 | 26.00 | 25.65 | 25.65 | 3200 |
| 2006-08-24 | 25.65 | 25.65 | 25.46 | 25.46 | 3200 |
| 2006-08-25 | 25.45 | 25.89 | 25.40 | 25.83 | 6400 |
| 2006-08-28 | 25.79 | 26.75 | 25.78 | 26.75 | 20800 |
| 2006-08-29 | 26.97 | 27.08 | 26.63 | 27.07 | 20800 |
| 2006-08-30 | 26.47 | 27.44 | 26.47 | 27.38 | 39600 |
| 2006-08-31 | 27.03 | 27.57 | 26.87 | 27.33 | 22000 |
| 2006-09-01 | 27.38 | 28.12 | 27.38 | 27.84 | 55600 |
| 2006-09-05 | 28.12 | 28.33 | 28.00 | 28.13 | 123600 |
| 2006-09-06 | 27.86 | 28.23 | 27.58 | 28.06 | 79200 |
| 2006-09-07 | 27.68 | 28.30 | 27.67 | 28.24 | 21600 |
| 2006-09-08 | 27.68 | 28.24 | 27.68 | 28.12 | 88000 |
| 2006-09-11 | 27.86 | 28.16 | 27.86 | 27.98 | 46400 |
| 2006-09-12 | 28.36 | 28.36 | 27.93 | 28.15 | 86800 |
| 2006-09-13 | 28.15 | 28.20 | 28.00 | 28.15 | 53200 |
| 2006-09-14 | 28.25 | 28.26 | 27.82 | 28.14 | 38000 |
| 2006-09-15 | 28.35 | 28.35 | 28.02 | 28.02 | 78800 |
| 2006-09-18 | 28.03 | 28.26 | 28.01 | 28.13 | 55200 |
| 2006-09-19 | 28.25 | 29.62 | 28.08 | 29.59 | 324400 |
| 2006-09-20 | 29.37 | 30.25 | 29.37 | 29.90 | 155600 |
| 2006-09-21 | 29.94 | 30.00 | 29.56 | 29.74 | 17600 |
| 2006-09-22 | 29.98 | 29.98 | 29.12 | 29.53 | 19600 |
| 2006-09-25 | 29.27 | 29.31 | 29.07 | 29.30 | 17600 |
| 2006-09-26 | 29.12 | 29.12 | 28.74 | 29.00 | 18400 |
| 2006-09-27 | 29.10 | 29.52 | 29.06 | 29.52 | 10400 |
| 2006-09-28 | 29.73 | 29.73 | 29.27 | 29.61 | 12000 |
| 2006-09-29 | 29.72 | 29.79 | 29.37 | 29.79 | 20800 |
| 2006-10-02 | 29.40 | 29.60 | 29.21 | 29.21 | 10400 |
| 2006-10-03 | 29.11 | 29.11 | 28.83 | 28.84 | 16000 |
| 2006-10-04 | 28.90 | 29.36 | 28.90 | 29.28 | 20400 |
| 2006-10-05 | 29.14 | 29.55 | 29.08 | 29.55 | 10800 |
| 2006-10-06 | 29.33 | 29.82 | 29.33 | 29.40 | 10400 |
| 2006-10-09 | 29.75 | 30.07 | 29.58 | 30.07 | 24000 |
| 2006-10-10 | 30.06 | 30.12 | 29.56 | 30.01 | 16000 |
| 2006-10-11 | 30.01 | 30.19 | 29.79 | 29.81 | 20000 |
| 2006-10-12 | 29.91 | 30.18 | 29.60 | 29.95 | 20800 |
| 2006-10-13 | 30.03 | 30.25 | 30.00 | 30.15 | 40800 |
| 2006-10-16 | 30.00 | 30.28 | 30.00 | 30.14 | 30400 |
| 2006-10-17 | 29.93 | 30.30 | 29.93 | 29.96 | 42000 |
| 2006-10-18 | 29.96 | 30.32 | 29.80 | 30.03 | 21600 |
| 2006-10-19 | 29.87 | 30.22 | 29.74 | 30.18 | 26400 |
| 2006-10-20 | 30.39 | 30.39 | 29.75 | 30.15 | 8800 |
| 2006-10-23 | 29.77 | 30.18 | 29.75 | 30.01 | 16000 |
| 2006-10-24 | 30.13 | 30.13 | 29.94 | 30.07 | 12000 |
| 2006-10-25 | 30.15 | 30.15 | 29.93 | 30.01 | 22000 |
| 2006-10-26 | 30.13 | 30.15 | 29.88 | 30.08 | 16400 |
| 2006-10-27 | 30.01 | 30.02 | 29.75 | 29.89 | 21200 |
| 2006-10-30 | 30.02 | 30.12 | 29.78 | 30.10 | 30892 |
| 2006-10-31 | 29.93 | 30.06 | 29.80 | 29.96 | 15612 |
| 2006-11-01 | 29.83 | 30.01 | 29.59 | 29.75 | 16484 |
| 2006-11-02 | 29.75 | 30.37 | 29.75 | 30.11 | 93312 |
| 2006-11-03 | 30.25 | 30.25 | 30.00 | 30.00 | 29704 |
| 2006-11-06 | 30.25 | 30.38 | 30.00 | 30.11 | 23432 |
| 2006-11-07 | 30.24 | 30.39 | 29.99 | 30.05 | 18044 |
| 2006-11-08 | 30.00 | 30.13 | 29.88 | 30.00 | 20144 |
| 2006-11-09 | 29.82 | 30.04 | 29.61 | 29.61 | 22004 |
| 2006-11-10 | 29.46 | 29.79 | 29.46 | 29.79 | 5516 |
| 2006-11-13 | 30.29 | 30.85 | 30.28 | 30.65 | 16620 |
| 2006-11-14 | 30.88 | 31.30 | 30.88 | 31.25 | 30684 |
| 2006-11-15 | 31.30 | 32.09 | 31.19 | 31.76 | 23552 |
| 2006-11-16 | 31.29 | 32.13 | 31.29 | 31.77 | 10652 |
| 2006-11-17 | 31.76 | 32.50 | 31.40 | 32.32 | 31732 |
| 2006-11-20 | 31.89 | 32.25 | 31.85 | 31.94 | 28120 |
| 2006-11-21 | 31.68 | 31.92 | 30.87 | 31.08 | 55544 |
| 2006-11-22 | 31.00 | 31.16 | 30.98 | 30.98 | 6708 |
| 2006-11-24 | 30.88 | 31.62 | 30.88 | 31.44 | 7204 |
| 2006-11-27 | 31.72 | 31.73 | 30.53 | 30.54 | 40032 |
| 2006-11-28 | 30.69 | 31.38 | 30.30 | 31.22 | 74452 |
| 2006-11-29 | 31.35 | 31.93 | 31.23 | 31.81 | 77536 |
| 2006-11-30 | 31.99 | 32.38 | 31.56 | 32.33 | 83620 |
| 2006-12-01 | 32.12 | 32.37 | 31.84 | 32.12 | 42460 |
| 2006-12-04 | 32.43 | 32.44 | 31.80 | 32.17 | 57264 |
| 2006-12-05 | 32.15 | 33.23 | 32.08 | 33.07 | 123664 |
| 2006-12-06 | 33.06 | 33.58 | 33.00 | 33.06 | 84124 |
| 2006-12-07 | 33.37 | 38.59 | 33.37 | 38.23 | 2631308 |
| 2006-12-08 | 37.78 | 38.46 | 32.95 | 33.18 | 2304980 |
| 2006-12-11 | 33.35 | 33.51 | 32.03 | 33.13 | 301636 |
| 2006-12-12 | 33.26 | 33.60 | 32.30 | 33.18 | 156544 |
| 2006-12-13 | 33.12 | 33.81 | 33.08 | 33.66 | 220060 |
| 2006-12-14 | 33.80 | 33.80 | 32.75 | 33.14 | 47136 |
| 2006-12-15 | 33.23 | 33.39 | 32.78 | 32.78 | 81504 |
| 2006-12-18 | 32.75 | 32.79 | 31.65 | 31.65 | 69064 |
| 2006-12-19 | 31.73 | 31.85 | 30.75 | 31.28 | 87524 |
| 2006-12-20 | 31.70 | 32.09 | 31.64 | 32.00 | 56600 |
| 2006-12-21 | 31.75 | 32.77 | 31.75 | 32.02 | 51452 |
| 2006-12-22 | 32.39 | 32.39 | 31.50 | 31.60 | 24600 |
| 2006-12-26 | 32.00 | 32.00 | 31.26 | 31.82 | 39872 |
| 2006-12-27 | 32.00 | 32.25 | 31.87 | 31.97 | 53612 |
| 2006-12-28 | 32.16 | 32.19 | 31.63 | 31.98 | 28916 |
| 2006-12-29 | 31.99 | 32.45 | 30.19 | 31.56 | 124660 |
| 2007-01-03 | 31.85 | 32.00 | 31.13 | 31.45 | 36256 |
| 2007-01-04 | 31.30 | 31.51 | 31.13 | 31.39 | 40320 |
| 2007-01-05 | 31.30 | 31.44 | 30.95 | 31.02 | 28624 |
| 2007-01-08 | 31.33 | 31.33 | 30.95 | 31.00 | 20732 |
| 2007-01-09 | 30.93 | 31.18 | 30.51 | 31.01 | 28616 |
| 2007-01-10 | 31.10 | 31.13 | 30.56 | 31.13 | 65284 |
| 2007-01-11 | 30.84 | 31.30 | 30.81 | 31.25 | 101896 |
| 2007-01-12 | 31.25 | 31.86 | 31.03 | 31.58 | 66032 |
| 2007-01-16 | 31.58 | 32.27 | 31.52 | 31.69 | 26060 |
| 2007-01-17 | 31.69 | 31.72 | 31.28 | 31.55 | 78504 |
| 2007-01-18 | 31.55 | 31.65 | 31.05 | 31.60 | 47712 |
| 2007-01-19 | 31.60 | 31.76 | 31.44 | 31.76 | 35960 |
| 2007-01-22 | 31.75 | 31.92 | 31.58 | 31.71 | 50528 |
| 2007-01-23 | 31.73 | 32.50 | 31.63 | 32.09 | 58264 |
| 2007-01-24 | 32.00 | 32.75 | 32.00 | 32.51 | 44148 |
| 2007-01-25 | 32.85 | 32.87 | 31.75 | 32.03 | 49712 |
| 2007-01-26 | 31.85 | 32.60 | 31.70 | 32.45 | 28100 |
| 2007-01-29 | 32.38 | 33.30 | 32.38 | 33.05 | 37312 |
| 2007-01-30 | 33.38 | 33.38 | 32.79 | 32.83 | 17140 |
| 2007-01-31 | 33.01 | 33.09 | 32.92 | 33.00 | 38624 |
| 2007-02-01 | 33.31 | 33.31 | 33.01 | 33.30 | 7972 |
| 2007-02-02 | 33.26 | 33.64 | 33.26 | 33.50 | 12636 |
| 2007-02-05 | 33.46 | 33.88 | 33.46 | 33.82 | 18164 |
| 2007-02-06 | 33.88 | 33.88 | 33.65 | 33.82 | 12924 |
| 2007-02-07 | 33.58 | 33.94 | 33.46 | 33.74 | 45544 |
| 2007-02-08 | 33.56 | 34.08 | 33.56 | 33.74 | 16264 |
| 2007-02-09 | 33.52 | 33.52 | 32.89 | 32.99 | 161744 |
| 2007-02-12 | 33.22 | 33.22 | 32.43 | 32.50 | 27972 |
| 2007-02-13 | 32.63 | 32.71 | 32.45 | 32.48 | 97568 |
| 2007-02-14 | 32.65 | 34.16 | 32.65 | 33.77 | 73088 |
| 2007-02-15 | 34.02 | 34.38 | 34.01 | 34.01 | 28556 |
| 2007-02-16 | 34.09 | 34.20 | 33.00 | 33.68 | 21552 |
| 2007-02-20 | 33.66 | 34.28 | 33.66 | 34.16 | 15696 |
| 2007-02-21 | 34.03 | 34.70 | 34.00 | 34.70 | 17376 |
| 2007-02-22 | 34.95 | 35.32 | 34.88 | 35.29 | 37156 |
| 2007-02-23 | 35.45 | 36.20 | 35.45 | 35.96 | 41504 |
| 2007-02-26 | 36.00 | 36.20 | 35.50 | 35.50 | 75496 |
| 2007-02-27 | 35.48 | 35.48 | 33.78 | 33.86 | 44800 |
| 2007-02-28 | 33.87 | 34.93 | 33.49 | 34.44 | 26504 |
| 2007-03-01 | 33.81 | 34.80 | 33.75 | 34.61 | 10960 |
| 2007-03-02 | 34.17 | 34.56 | 33.57 | 33.57 | 23708 |
| 2007-03-05 | 33.39 | 33.85 | 32.75 | 32.88 | 42176 |
| 2007-03-06 | 33.46 | 33.65 | 32.76 | 33.49 | 42628 |
| 2007-03-07 | 33.26 | 33.84 | 32.87 | 32.98 | 33804 |
| 2007-03-08 | 33.54 | 33.96 | 33.38 | 33.85 | 18504 |
| 2007-03-09 | 34.25 | 34.75 | 34.02 | 34.45 | 22052 |
| 2007-03-12 | 34.06 | 35.14 | 34.06 | 35.14 | 33060 |
| 2007-03-13 | 35.14 | 35.48 | 35.14 | 35.23 | 81380 |
| 2007-03-14 | 34.94 | 36.51 | 34.94 | 36.30 | 80756 |
| 2007-03-15 | 36.48 | 36.69 | 36.19 | 36.61 | 18588 |
| 2007-03-16 | 36.51 | 37.03 | 35.98 | 36.09 | 75716 |
| 2007-03-19 | 36.59 | 37.09 | 36.39 | 37.01 | 11404 |
| 2007-03-20 | 37.13 | 37.87 | 36.88 | 37.63 | 26668 |
| 2007-03-21 | 37.35 | 38.82 | 37.07 | 38.55 | 38528 |
| 2007-03-22 | 38.87 | 38.94 | 38.74 | 38.80 | 62936 |
| 2007-03-23 | 38.92 | 39.00 | 38.75 | 38.80 | 94516 |
| 2007-03-26 | 38.78 | 38.78 | 38.17 | 38.75 | 28736 |
| 2007-03-27 | 38.74 | 38.85 | 38.70 | 38.80 | 44424 |
| 2007-03-28 | 38.23 | 38.75 | 38.21 | 38.75 | 24348 |
| 2007-03-29 | 38.46 | 38.89 | 38.33 | 38.89 | 33448 |
| 2007-03-30 | 38.97 | 38.97 | 37.95 | 38.42 | 71824 |
| 2007-04-02 | 37.45 | 37.64 | 36.13 | 36.66 | 97636 |
| 2007-04-03 | 37.16 | 37.80 | 36.90 | 37.51 | 30788 |
| 2007-04-04 | 37.50 | 37.50 | 36.88 | 37.08 | 19772 |
| 2007-04-05 | 37.24 | 37.53 | 36.98 | 37.40 | 9040 |
| 2007-04-09 | 37.11 | 37.50 | 37.00 | 37.50 | 8184 |
| 2007-04-10 | 37.07 | 38.21 | 36.88 | 38.18 | 12900 |
| 2007-04-11 | 37.80 | 38.56 | 37.80 | 38.46 | 23432 |
| 2007-04-12 | 38.27 | 38.82 | 38.27 | 38.45 | 15216 |
| 2007-04-13 | 38.20 | 39.04 | 38.20 | 38.88 | 14764 |
| 2007-04-16 | 39.10 | 39.85 | 39.10 | 39.66 | 18468 |
| 2007-04-17 | 39.78 | 40.66 | 39.42 | 40.31 | 24568 |
| 2007-04-18 | 40.04 | 40.33 | 39.95 | 39.96 | 10148 |
| 2007-04-19 | 39.73 | 39.73 | 38.43 | 38.57 | 13600 |
| 2007-04-20 | 39.12 | 39.12 | 38.73 | 38.85 | 23100 |
| 2007-04-23 | 38.55 | 39.28 | 38.31 | 38.46 | 13360 |
| 2007-04-24 | 38.46 | 39.33 | 38.46 | 38.68 | 12792 |
| 2007-04-25 | 39.72 | 39.72 | 38.57 | 38.75 | 20800 |
| 2007-04-26 | 38.69 | 39.52 | 38.69 | 39.44 | 21628 |
| 2007-04-27 | 38.92 | 39.44 | 38.85 | 39.27 | 16040 |
| 2007-04-30 | 39.23 | 39.36 | 38.48 | 38.70 | 41056 |
| 2007-05-01 | 38.88 | 39.02 | 38.06 | 38.75 | 92032 |
| 2007-05-02 | 38.77 | 39.02 | 38.39 | 38.51 | 64100 |
| 2007-05-03 | 38.53 | 38.92 | 38.41 | 38.54 | 126380 |
| 2007-05-04 | 38.83 | 38.83 | 38.31 | 38.72 | 58120 |
| 2007-05-07 | 38.69 | 39.23 | 38.42 | 39.03 | 20432 |
| 2007-05-08 | 38.76 | 40.39 | 38.59 | 40.39 | 76720 |
| 2007-05-09 | 41.84 | 44.19 | 40.39 | 43.25 | 96884 |
| 2007-05-10 | 43.00 | 44.01 | 40.94 | 40.94 | 45572 |
| 2007-05-11 | 42.44 | 42.75 | 41.59 | 41.99 | 24004 |
| 2007-05-14 | 41.66 | 43.63 | 41.66 | 42.68 | 71948 |
| 2007-05-15 | 43.06 | 43.21 | 41.75 | 41.75 | 38200 |
| 2007-05-16 | 41.76 | 42.22 | 41.54 | 42.19 | 28336 |
| 2007-05-17 | 42.20 | 42.20 | 41.77 | 41.89 | 11168 |
| 2007-05-18 | 42.06 | 42.28 | 41.72 | 41.96 | 28792 |
| 2007-05-21 | 42.22 | 42.22 | 41.75 | 41.94 | 15616 |
| 2007-05-22 | 41.87 | 47.58 | 41.87 | 45.75 | 104768 |
| 2007-05-23 | 45.58 | 46.05 | 43.71 | 44.54 | 58696 |
| 2007-05-24 | 44.54 | 45.04 | 43.53 | 43.78 | 32600 |
| 2007-05-25 | 43.90 | 44.75 | 43.03 | 43.47 | 127612 |
| 2007-05-29 | 43.50 | 44.50 | 43.37 | 43.98 | 135604 |
| 2007-05-30 | 43.59 | 43.85 | 43.26 | 43.50 | 29000 |
| 2007-05-31 | 43.96 | 43.96 | 42.61 | 43.18 | 28424 |
| 2007-06-01 | 43.23 | 43.75 | 43.23 | 43.46 | 23276 |
| 2007-06-04 | 42.93 | 43.21 | 42.59 | 42.59 | 31972 |
| 2007-06-05 | 42.22 | 42.42 | 41.55 | 42.13 | 25628 |
| 2007-06-06 | 41.76 | 42.18 | 41.54 | 42.12 | 17448 |
| 2007-06-07 | 41.75 | 41.82 | 40.78 | 40.93 | 36900 |
| 2007-06-08 | 40.64 | 42.35 | 40.64 | 41.26 | 32528 |
| 2007-06-11 | 41.23 | 41.24 | 40.33 | 40.50 | 39736 |
| 2007-06-12 | 39.99 | 40.27 | 39.37 | 39.69 | 51456 |
| 2007-06-13 | 39.71 | 40.18 | 39.30 | 39.38 | 161856 |
| 2007-06-14 | 39.63 | 40.38 | 38.89 | 40.06 | 66096 |
| 2007-06-15 | 40.87 | 41.41 | 40.23 | 40.33 | 91136 |
| 2007-06-18 | 40.36 | 41.04 | 39.93 | 40.42 | 16564 |
| 2007-06-19 | 40.08 | 42.32 | 39.86 | 42.08 | 60516 |
| 2007-06-20 | 42.28 | 43.78 | 41.79 | 42.10 | 54384 |
| 2007-06-21 | 41.51 | 42.76 | 40.45 | 41.37 | 88008 |
| 2007-06-22 | 41.35 | 41.43 | 40.24 | 40.52 | 195892 |
| 2007-06-25 | 40.41 | 41.01 | 37.31 | 38.55 | 70716 |
| 2007-06-26 | 38.76 | 40.01 | 38.11 | 39.35 | 56352 |
| 2007-06-27 | 38.45 | 40.27 | 38.45 | 40.17 | 20656 |
| 2007-06-28 | 40.37 | 40.70 | 39.11 | 39.11 | 73376 |
| 2007-06-29 | 39.40 | 39.41 | 38.60 | 38.95 | 46328 |
| 2007-07-02 | 39.21 | 39.21 | 38.40 | 39.04 | 20104 |
| 2007-07-03 | 39.19 | 39.27 | 38.65 | 39.27 | 9012 |
| 2007-07-05 | 39.19 | 39.93 | 38.24 | 39.08 | 34600 |
| 2007-07-06 | 38.77 | 39.43 | 38.76 | 38.76 | 20920 |
| 2007-07-09 | 38.75 | 39.00 | 38.01 | 38.04 | 24660 |
| 2007-07-10 | 37.75 | 37.75 | 36.88 | 37.29 | 57076 |
| 2007-07-11 | 37.01 | 37.99 | 36.93 | 37.83 | 21360 |
| 2007-07-12 | 37.92 | 39.09 | 37.45 | 38.99 | 23012 |
| 2007-07-13 | 38.49 | 39.60 | 38.49 | 39.16 | 13864 |
| 2007-07-16 | 39.20 | 40.53 | 38.15 | 38.25 | 18208 |
| 2007-07-17 | 38.30 | 39.14 | 36.84 | 37.63 | 61184 |
| 2007-07-18 | 37.99 | 38.65 | 37.10 | 38.17 | 42236 |
| 2007-07-19 | 38.28 | 39.13 | 38.19 | 38.30 | 21960 |
| 2007-07-20 | 37.99 | 38.73 | 37.44 | 37.75 | 41460 |
| 2007-07-23 | 37.75 | 38.66 | 37.30 | 37.33 | 16500 |
| 2007-07-24 | 36.91 | 37.55 | 34.45 | 35.30 | 81840 |
| 2007-07-25 | 35.57 | 36.23 | 34.86 | 34.95 | 47132 |
| 2007-07-26 | 34.39 | 35.04 | 33.08 | 33.69 | 65556 |
| 2007-07-27 | 33.44 | 36.34 | 33.44 | 34.67 | 56032 |
| 2007-07-30 | 34.70 | 34.88 | 34.18 | 34.65 | 62728 |
| 2007-07-31 | 35.00 | 35.53 | 33.27 | 33.89 | 55936 |
| 2007-08-01 | 34.24 | 34.73 | 33.39 | 34.25 | 50348 |
| 2007-08-02 | 33.88 | 35.32 | 33.88 | 34.69 | 27888 |
| 2007-08-03 | 34.15 | 35.18 | 32.75 | 32.96 | 45932 |
| 2007-08-06 | 33.75 | 33.75 | 31.74 | 32.07 | 120400 |
| 2007-08-07 | 31.82 | 33.41 | 31.16 | 31.50 | 170592 |
| 2007-08-08 | 30.44 | 30.95 | 29.49 | 30.79 | 225920 |
| 2007-08-09 | 30.25 | 30.25 | 29.52 | 30.08 | 78412 |
| 2007-08-10 | 29.50 | 31.98 | 29.50 | 30.93 | 79396 |
| 2007-08-13 | 30.74 | 31.47 | 29.25 | 29.55 | 64944 |
| 2007-08-14 | 29.53 | 30.32 | 27.86 | 27.86 | 96080 |
| 2007-08-15 | 28.08 | 28.87 | 27.50 | 27.67 | 62552 |
| 2007-08-16 | 27.75 | 30.76 | 27.54 | 30.43 | 62480 |
| 2007-08-17 | 31.98 | 33.98 | 29.66 | 32.28 | 238540 |
| 2007-08-20 | 31.59 | 33.64 | 31.32 | 32.26 | 19512 |
| 2007-08-21 | 32.80 | 35.25 | 32.02 | 34.21 | 50384 |
| 2007-08-22 | 34.62 | 37.00 | 33.64 | 33.69 | 111040 |
| 2007-08-23 | 34.13 | 34.13 | 32.33 | 32.46 | 22720 |
| 2007-08-24 | 32.41 | 34.08 | 31.51 | 33.49 | 13352 |
| 2007-08-27 | 33.25 | 33.56 | 32.56 | 32.57 | 6332 |
| 2007-08-28 | 32.67 | 32.94 | 31.28 | 31.79 | 21904 |
| 2007-08-29 | 31.72 | 33.10 | 31.71 | 32.89 | 17756 |
| 2007-08-30 | 33.73 | 35.00 | 33.47 | 33.51 | 119056 |
| 2007-08-31 | 34.04 | 35.11 | 33.70 | 35.11 | 161508 |
| 2007-09-04 | 34.76 | 35.47 | 34.76 | 35.33 | 23232 |
| 2007-09-05 | 35.14 | 35.75 | 34.42 | 34.75 | 34388 |
| 2007-09-06 | 34.73 | 34.73 | 33.98 | 34.33 | 28172 |
| 2007-09-07 | 34.01 | 34.30 | 33.98 | 33.98 | 29220 |
| 2007-09-10 | 34.21 | 34.56 | 33.75 | 33.99 | 31620 |
| 2007-09-11 | 34.29 | 34.69 | 33.98 | 34.09 | 34692 |
| 2007-09-12 | 34.09 | 34.15 | 33.98 | 34.05 | 20712 |
| 2007-09-13 | 34.29 | 34.50 | 33.98 | 33.98 | 17320 |
| 2007-09-14 | 33.98 | 34.33 | 33.98 | 34.08 | 11232 |
| 2007-09-17 | 34.05 | 34.16 | 33.98 | 33.98 | 62932 |
| 2007-09-18 | 33.64 | 36.22 | 33.13 | 35.47 | 74800 |
| 2007-09-19 | 36.12 | 36.12 | 34.84 | 35.35 | 61440 |
| 2007-09-20 | 35.25 | 35.25 | 33.49 | 33.99 | 23900 |
| 2007-09-21 | 34.31 | 35.37 | 33.43 | 34.95 | 88348 |
| 2007-09-24 | 34.80 | 35.92 | 32.44 | 32.77 | 35352 |
| 2007-09-25 | 32.79 | 33.75 | 32.79 | 33.24 | 13772 |
| 2007-09-26 | 33.50 | 35.71 | 32.75 | 33.30 | 44132 |
| 2007-09-27 | 33.69 | 34.25 | 32.51 | 32.82 | 65120 |
| 2007-09-28 | 32.55 | 33.10 | 30.50 | 30.69 | 63292 |
| 2007-10-01 | 30.75 | 32.01 | 30.75 | 31.25 | 63204 |
| 2007-10-02 | 31.15 | 31.86 | 31.05 | 31.52 | 30556 |
| 2007-10-03 | 31.27 | 31.45 | 30.50 | 30.55 | 37316 |
| 2007-10-04 | 31.32 | 31.80 | 30.51 | 30.79 | 42400 |
| 2007-10-05 | 31.15 | 31.45 | 30.43 | 31.08 | 31640 |
| 2007-10-08 | 30.78 | 31.25 | 30.06 | 30.44 | 25372 |
| 2007-10-09 | 30.24 | 31.29 | 30.08 | 31.26 | 47196 |
| 2007-10-10 | 31.27 | 31.82 | 30.88 | 31.53 | 50808 |
| 2007-10-11 | 31.95 | 31.95 | 31.03 | 31.24 | 26428 |
| 2007-10-12 | 31.22 | 31.69 | 31.08 | 31.42 | 10964 |
| 2007-10-15 | 31.38 | 31.38 | 30.52 | 31.30 | 24240 |
| 2007-10-16 | 31.25 | 31.25 | 30.71 | 31.25 | 7468 |
| 2007-10-17 | 31.67 | 31.90 | 30.56 | 31.54 | 69164 |
| 2007-10-18 | 31.25 | 31.50 | 31.13 | 31.50 | 30456 |
| 2007-10-19 | 31.32 | 31.35 | 29.79 | 29.94 | 38952 |
| 2007-10-22 | 29.66 | 31.47 | 29.66 | 30.52 | 18108 |
| 2007-10-23 | 30.50 | 30.62 | 30.00 | 30.00 | 26612 |
| 2007-10-24 | 29.30 | 30.62 | 29.30 | 30.43 | 17700 |
| 2007-10-25 | 30.76 | 30.76 | 30.26 | 30.58 | 72236 |
| 2007-10-26 | 30.95 | 30.98 | 30.33 | 30.88 | 5960 |
| 2007-10-29 | 30.81 | 30.81 | 30.29 | 30.75 | 22144 |
| 2007-10-30 | 29.79 | 30.29 | 29.43 | 30.04 | 22968 |
| 2007-10-31 | 30.04 | 30.54 | 29.26 | 30.54 | 15980 |
| 2007-11-01 | 29.98 | 29.98 | 28.76 | 29.16 | 40604 |
| 2007-11-02 | 29.34 | 29.56 | 28.99 | 29.48 | 14148 |
| 2007-11-05 | 28.75 | 29.33 | 28.70 | 28.70 | 14148 |
| 2007-11-06 | 28.09 | 28.50 | 28.09 | 28.44 | 16296 |
| 2007-11-07 | 28.04 | 28.19 | 27.00 | 27.33 | 25692 |
| 2007-11-08 | 27.62 | 28.86 | 27.62 | 28.69 | 17868 |
| 2007-11-09 | 28.42 | 28.62 | 26.29 | 28.49 | 21424 |
| 2007-11-12 | 27.68 | 28.50 | 27.68 | 28.50 | 2800 |
| 2007-11-13 | 28.14 | 28.75 | 28.03 | 28.75 | 21392 |
| 2007-11-14 | 28.09 | 28.50 | 28.09 | 28.49 | 15544 |
| 2007-11-15 | 29.56 | 29.68 | 28.49 | 28.93 | 35488 |
| 2007-11-16 | 28.99 | 29.35 | 28.39 | 28.98 | 13740 |
| 2007-11-19 | 28.45 | 28.52 | 27.72 | 28.11 | 15232 |
| 2007-11-20 | 27.85 | 29.18 | 27.85 | 29.18 | 36828 |
| 2007-11-21 | 28.14 | 31.73 | 28.14 | 31.73 | 25640 |
| 2007-11-23 | 31.92 | 31.92 | 29.85 | 30.00 | 5200 |
| 2007-11-26 | 29.55 | 29.81 | 28.56 | 29.52 | 54108 |
| 2007-11-27 | 29.28 | 30.97 | 29.25 | 29.65 | 29292 |
| 2007-11-28 | 31.09 | 31.09 | 29.38 | 30.80 | 30032 |
| 2007-11-29 | 30.61 | 31.57 | 29.69 | 29.82 | 12972 |
| 2007-11-30 | 30.48 | 30.48 | 29.06 | 30.06 | 28068 |
| 2007-12-03 | 30.62 | 30.62 | 28.21 | 28.63 | 53800 |
| 2007-12-04 | 27.75 | 29.48 | 27.75 | 29.23 | 18336 |
| 2007-12-05 | 29.63 | 30.02 | 29.50 | 29.51 | 5868 |
| 2007-12-06 | 29.96 | 32.47 | 29.96 | 31.75 | 60608 |
| 2007-12-07 | 31.45 | 31.69 | 31.38 | 31.69 | 10392 |
| 2007-12-10 | 31.24 | 31.75 | 30.99 | 31.25 | 6320 |
| 2007-12-11 | 31.25 | 31.65 | 30.97 | 31.58 | 13780 |
| 2007-12-12 | 32.10 | 32.48 | 30.95 | 31.75 | 20252 |
| 2007-12-13 | 31.41 | 31.41 | 29.09 | 30.79 | 10800 |
| 2007-12-14 | 30.33 | 30.33 | 29.81 | 30.11 | 7600 |
| 2007-12-17 | 29.66 | 29.82 | 29.09 | 29.09 | 8816 |
| 2007-12-18 | 29.38 | 30.28 | 28.64 | 30.28 | 9672 |
| 2007-12-19 | 29.94 | 30.31 | 29.90 | 30.10 | 5756 |
| 2007-12-20 | 30.15 | 31.00 | 29.50 | 30.98 | 25340 |
| 2007-12-21 | 32.26 | 32.48 | 31.04 | 32.45 | 117320 |
| 2007-12-24 | 32.50 | 32.50 | 32.25 | 32.50 | 30600 |
| 2007-12-26 | 31.82 | 32.50 | 31.82 | 32.50 | 40196 |
| 2007-12-27 | 31.15 | 32.36 | 29.79 | 30.16 | 53556 |
| 2007-12-28 | 30.68 | 30.89 | 28.78 | 29.05 | 27984 |
| 2007-12-31 | 28.98 | 29.60 | 28.75 | 29.60 | 47200 |
| 2008-01-02 | 29.44 | 29.44 | 28.75 | 28.96 | 31676 |
| 2008-01-03 | 28.92 | 29.10 | 28.41 | 28.41 | 15280 |
| 2008-01-04 | 28.15 | 28.91 | 27.77 | 27.77 | 21980 |
| 2008-01-07 | 28.15 | 28.70 | 27.74 | 27.90 | 42076 |
| 2008-01-08 | 28.09 | 28.52 | 27.65 | 27.70 | 30540 |
| 2008-01-09 | 27.66 | 29.52 | 27.66 | 28.32 | 22220 |
| 2008-01-10 | 29.01 | 29.53 | 27.95 | 29.53 | 8352 |
| 2008-01-11 | 29.50 | 30.58 | 29.50 | 29.84 | 23808 |
| 2008-01-14 | 30.09 | 31.00 | 30.09 | 30.65 | 11700 |
| 2008-01-15 | 30.58 | 30.91 | 30.51 | 30.51 | 3792 |
| 2008-01-16 | 30.78 | 31.36 | 30.50 | 30.51 | 43212 |
| 2008-01-17 | 31.06 | 31.06 | 29.13 | 29.13 | 20236 |
| 2008-01-18 | 29.08 | 30.09 | 27.84 | 27.89 | 32464 |
| 2008-01-22 | 27.19 | 29.45 | 26.69 | 27.80 | 12544 |
| 2008-01-23 | 27.48 | 31.43 | 26.50 | 31.43 | 38940 |
| 2008-01-24 | 31.28 | 31.28 | 28.35 | 28.68 | 30384 |
| 2008-01-25 | 29.15 | 29.47 | 27.64 | 27.75 | 14804 |
| 2008-01-28 | 27.11 | 28.28 | 27.11 | 27.81 | 9488 |
| 2008-01-29 | 27.57 | 28.18 | 27.33 | 27.96 | 15984 |
| 2008-01-30 | 27.92 | 28.68 | 27.34 | 27.81 | 50140 |
| 2008-01-31 | 27.42 | 29.45 | 27.35 | 29.34 | 27008 |
| 2008-02-01 | 29.25 | 30.35 | 29.25 | 30.34 | 18712 |
| 2008-02-04 | 29.63 | 30.09 | 29.63 | 29.72 | 26196 |
| 2008-02-05 | 29.63 | 29.98 | 28.24 | 28.51 | 91296 |
| 2008-02-06 | 28.45 | 28.96 | 28.09 | 28.29 | 20068 |
| 2008-02-07 | 28.07 | 29.21 | 28.07 | 28.50 | 43792 |
| 2008-02-08 | 28.29 | 29.50 | 28.29 | 28.81 | 38208 |
| 2008-02-11 | 28.53 | 29.65 | 28.06 | 28.10 | 61892 |
| 2008-02-12 | 28.10 | 29.19 | 28.01 | 28.86 | 41104 |
| 2008-02-13 | 28.86 | 30.63 | 28.86 | 30.59 | 30876 |
| 2008-02-14 | 30.68 | 30.68 | 28.10 | 29.14 | 32540 |
| 2008-02-15 | 28.87 | 29.48 | 28.12 | 29.09 | 29936 |
| 2008-02-19 | 29.42 | 29.43 | 28.44 | 28.63 | 13184 |
| 2008-02-20 | 28.49 | 29.75 | 28.38 | 29.67 | 16092 |
| 2008-02-21 | 29.82 | 30.24 | 28.53 | 28.53 | 30804 |
| 2008-02-22 | 28.88 | 29.06 | 28.38 | 28.56 | 35368 |
| 2008-02-25 | 28.68 | 30.71 | 28.68 | 30.71 | 42804 |
| 2008-02-26 | 30.68 | 31.47 | 29.32 | 31.34 | 96620 |
| 2008-02-27 | 30.97 | 31.38 | 29.73 | 30.38 | 80112 |
| 2008-02-28 | 30.66 | 31.08 | 28.78 | 28.88 | 53008 |
| 2008-02-29 | 28.75 | 29.20 | 27.51 | 27.52 | 61744 |
| 2008-03-03 | 27.52 | 27.83 | 25.91 | 25.97 | 93744 |
| 2008-03-04 | 25.95 | 26.46 | 25.13 | 26.10 | 53636 |
| 2008-03-05 | 26.50 | 26.53 | 25.02 | 25.11 | 76152 |
| 2008-03-06 | 25.13 | 25.48 | 25.00 | 25.16 | 64560 |
| 2008-03-07 | 25.19 | 25.61 | 25.06 | 25.06 | 125720 |
| 2008-03-10 | 25.19 | 25.68 | 25.06 | 25.27 | 33044 |
| 2008-03-11 | 26.13 | 27.87 | 25.39 | 27.81 | 36392 |
| 2008-03-12 | 29.91 | 29.91 | 27.67 | 28.22 | 40420 |
| 2008-03-13 | 28.75 | 29.72 | 26.52 | 29.70 | 44988 |
| 2008-03-14 | 30.02 | 30.17 | 27.12 | 27.12 | 19812 |
| 2008-03-17 | 27.12 | 27.63 | 25.78 | 26.39 | 10816 |
| 2008-03-18 | 27.45 | 30.11 | 27.45 | 30.11 | 36532 |
| 2008-03-19 | 29.75 | 30.75 | 28.93 | 28.93 | 57068 |
| 2008-03-20 | 29.84 | 31.81 | 29.12 | 30.91 | 191512 |
| 2008-03-24 | 30.93 | 31.71 | 30.79 | 31.24 | 40016 |
| 2008-03-25 | 30.75 | 31.87 | 30.67 | 31.50 | 20256 |
| 2008-03-26 | 30.51 | 31.25 | 28.38 | 28.49 | 63272 |
| 2008-03-27 | 28.63 | 30.88 | 28.15 | 29.05 | 40048 |
| 2008-03-28 | 29.25 | 31.23 | 28.93 | 30.32 | 42916 |
| 2008-03-31 | 30.75 | 31.20 | 30.61 | 30.93 | 24668 |
| 2008-04-01 | 31.50 | 32.25 | 31.33 | 32.05 | 59168 |
| 2008-04-02 | 31.54 | 31.63 | 29.29 | 29.29 | 35920 |
| 2008-04-03 | 29.03 | 30.09 | 29.03 | 29.51 | 12300 |
| 2008-04-04 | 30.01 | 30.57 | 29.35 | 29.52 | 16568 |
| 2008-04-07 | 29.72 | 31.60 | 29.54 | 30.67 | 39836 |
| 2008-04-08 | 30.15 | 30.81 | 30.15 | 30.54 | 13200 |
| 2008-04-09 | 30.26 | 30.44 | 28.18 | 28.38 | 36544 |
| 2008-04-10 | 28.43 | 29.23 | 28.25 | 29.17 | 32788 |
| 2008-04-11 | 29.04 | 29.04 | 26.76 | 27.09 | 30664 |
| 2008-04-14 | 27.09 | 27.85 | 27.07 | 27.56 | 19632 |
| 2008-04-15 | 27.80 | 27.92 | 26.94 | 27.50 | 41132 |
| 2008-04-16 | 28.25 | 30.23 | 28.25 | 30.23 | 21432 |
| 2008-04-17 | 29.33 | 30.00 | 29.13 | 29.83 | 11980 |
| 2008-04-18 | 30.15 | 31.00 | 30.15 | 31.00 | 26464 |
| 2008-04-21 | 30.76 | 30.78 | 29.56 | 30.22 | 21712 |
| 2008-04-22 | 30.02 | 30.02 | 29.00 | 29.13 | 45480 |
| 2008-04-23 | 30.68 | 30.68 | 29.22 | 29.44 | 19200 |
| 2008-04-24 | 29.94 | 30.75 | 29.94 | 30.63 | 31384 |
| 2008-04-25 | 30.00 | 30.25 | 29.60 | 30.10 | 23684 |
| 2008-04-28 | 29.88 | 30.83 | 29.62 | 30.40 | 30404 |
| 2008-04-29 | 29.92 | 30.16 | 29.33 | 29.50 | 11296 |
| 2008-04-30 | 29.50 | 30.43 | 29.50 | 29.74 | 23804 |
| 2008-05-01 | 30.22 | 31.11 | 30.02 | 30.84 | 25348 |
| 2008-05-02 | 31.09 | 31.09 | 30.27 | 30.72 | 30120 |
| 2008-05-05 | 30.48 | 30.89 | 30.12 | 30.62 | 26028 |
| 2008-05-06 | 30.20 | 30.68 | 29.51 | 30.45 | 43316 |
| 2008-05-07 | 30.23 | 30.50 | 28.21 | 28.91 | 26184 |
| 2008-05-08 | 28.68 | 29.82 | 28.68 | 29.26 | 32224 |
| 2008-05-09 | 28.59 | 29.15 | 28.38 | 28.89 | 30616 |
| 2008-05-12 | 29.24 | 29.97 | 28.50 | 29.97 | 36732 |
| 2008-05-13 | 29.75 | 30.25 | 29.73 | 30.19 | 14580 |
| 2008-05-14 | 30.29 | 30.29 | 29.81 | 29.94 | 7700 |
| 2008-05-15 | 29.75 | 30.08 | 29.74 | 29.82 | 5532 |
| 2008-05-16 | 30.08 | 30.22 | 29.54 | 30.03 | 25116 |
| 2008-05-19 | 30.18 | 30.18 | 29.52 | 29.74 | 15052 |
| 2008-05-20 | 29.50 | 30.07 | 29.46 | 29.90 | 12500 |
| 2008-05-21 | 29.93 | 30.47 | 29.87 | 30.10 | 15088 |
| 2008-05-22 | 30.04 | 30.41 | 29.69 | 30.35 | 15124 |
| 2008-05-23 | 30.18 | 30.33 | 29.87 | 30.22 | 24524 |
| 2008-05-27 | 30.13 | 30.28 | 29.69 | 29.98 | 79376 |
| 2008-05-28 | 30.36 | 30.36 | 29.38 | 29.74 | 23124 |
| 2008-05-29 | 29.61 | 30.43 | 29.29 | 29.62 | 56084 |
| 2008-05-30 | 30.20 | 30.20 | 29.80 | 30.12 | 28488 |
| 2008-06-02 | 30.10 | 30.75 | 29.73 | 29.73 | 13068 |
| 2008-06-03 | 29.99 | 30.13 | 28.79 | 29.16 | 15924 |
| 2008-06-04 | 29.41 | 30.30 | 29.41 | 29.86 | 14872 |
| 2008-06-05 | 30.28 | 30.28 | 29.61 | 29.75 | 45752 |
| 2008-06-06 | 29.33 | 29.88 | 28.92 | 28.92 | 25112 |
| 2008-06-09 | 28.91 | 29.15 | 27.90 | 27.95 | 26144 |
| 2008-06-10 | 28.01 | 28.89 | 27.89 | 28.52 | 44340 |
| 2008-06-11 | 28.26 | 29.00 | 28.25 | 28.25 | 11680 |
| 2008-06-12 | 28.88 | 29.09 | 28.57 | 28.75 | 9992 |
| 2008-06-13 | 29.22 | 29.28 | 28.50 | 28.88 | 59456 |
| 2008-06-16 | 29.00 | 30.48 | 27.81 | 28.88 | 50716 |
| 2008-06-17 | 29.25 | 29.25 | 28.75 | 28.75 | 48756 |
| 2008-06-18 | 28.50 | 28.75 | 28.50 | 28.69 | 26632 |
| 2008-06-19 | 28.49 | 29.71 | 28.49 | 28.87 | 44492 |
| 2008-06-20 | 28.75 | 29.10 | 28.70 | 28.83 | 98780 |
| 2008-06-23 | 29.00 | 29.00 | 27.65 | 28.50 | 42904 |
| 2008-06-24 | 28.12 | 28.80 | 28.01 | 28.07 | 16608 |
| 2008-06-25 | 28.00 | 28.97 | 28.00 | 28.88 | 25564 |
| 2008-06-26 | 28.20 | 28.46 | 28.00 | 28.13 | 22668 |
| 2008-06-27 | 28.00 | 28.29 | 27.23 | 27.23 | 136448 |
| 2008-06-30 | 27.38 | 27.63 | 25.99 | 26.06 | 32868 |
| 2008-07-01 | 25.93 | 26.43 | 25.51 | 25.85 | 31964 |
| 2008-07-02 | 26.13 | 26.71 | 26.13 | 26.33 | 26744 |
| 2008-07-03 | 26.33 | 26.64 | 26.30 | 26.30 | 6000 |
| 2008-07-07 | 26.85 | 26.85 | 26.13 | 26.13 | 22308 |
| 2008-07-08 | 25.87 | 27.65 | 25.87 | 27.46 | 106700 |
| 2008-07-09 | 27.45 | 27.45 | 26.10 | 26.15 | 38828 |
| 2008-07-10 | 26.00 | 27.28 | 26.00 | 27.04 | 45972 |
| 2008-07-11 | 27.20 | 27.52 | 26.51 | 27.38 | 20712 |
| 2008-07-14 | 27.01 | 28.29 | 27.01 | 27.89 | 17564 |
| 2008-07-15 | 27.19 | 28.33 | 25.88 | 27.66 | 275516 |
| 2008-07-16 | 26.78 | 28.60 | 26.75 | 28.12 | 49476 |
| 2008-07-17 | 28.68 | 29.69 | 28.00 | 29.53 | 42820 |
| 2008-07-18 | 29.63 | 29.74 | 28.91 | 29.72 | 35448 |
| 2008-07-21 | 29.47 | 30.00 | 29.14 | 29.68 | 272816 |
| 2008-07-22 | 27.59 | 31.10 | 27.59 | 30.95 | 106368 |
| 2008-07-23 | 29.65 | 31.85 | 29.65 | 31.59 | 28132 |
| 2008-07-24 | 31.87 | 31.87 | 30.99 | 31.35 | 31552 |
| 2008-07-25 | 32.00 | 32.38 | 26.71 | 31.73 | 74900 |
| 2008-07-28 | 30.79 | 31.53 | 29.74 | 30.26 | 25800 |
| 2008-07-29 | 31.63 | 32.45 | 31.31 | 32.30 | 34440 |
| 2008-07-30 | 32.25 | 33.30 | 31.69 | 32.37 | 56844 |
| 2008-07-31 | 31.76 | 32.63 | 31.53 | 32.60 | 27660 |
| 2008-08-01 | 31.25 | 32.94 | 31.25 | 32.47 | 5424 |
| 2008-08-04 | 31.94 | 32.63 | 31.30 | 31.95 | 44892 |
| 2008-08-05 | 32.49 | 32.83 | 31.53 | 32.70 | 63744 |
| 2008-08-06 | 32.25 | 33.01 | 32.06 | 32.41 | 39880 |
| 2008-08-07 | 31.71 | 32.43 | 30.76 | 30.76 | 31496 |
| 2008-08-08 | 30.22 | 32.49 | 30.22 | 32.48 | 34084 |
| 2008-08-11 | 32.71 | 32.98 | 32.22 | 32.91 | 20764 |
| 2008-08-12 | 33.45 | 33.45 | 31.95 | 31.95 | 22936 |
| 2008-08-13 | 32.63 | 33.49 | 32.53 | 32.61 | 49336 |
| 2008-08-14 | 32.75 | 33.00 | 32.11 | 32.50 | 40004 |
| 2008-08-15 | 33.62 | 33.62 | 30.55 | 32.03 | 106056 |
| 2008-08-18 | 32.08 | 32.44 | 31.06 | 31.68 | 33804 |
| 2008-08-19 | 31.06 | 32.33 | 30.88 | 31.46 | 31844 |
| 2008-08-20 | 31.16 | 31.98 | 31.06 | 31.09 | 45720 |
| 2008-08-21 | 30.43 | 31.36 | 30.43 | 31.09 | 13108 |
| 2008-08-22 | 30.87 | 32.18 | 30.87 | 31.79 | 84200 |
| 2008-08-25 | 31.79 | 32.20 | 31.24 | 31.24 | 33552 |
| 2008-08-26 | 30.00 | 32.14 | 30.00 | 31.85 | 17316 |
| 2008-08-27 | 31.74 | 33.47 | 31.44 | 33.06 | 46732 |
| 2008-08-28 | 32.96 | 33.83 | 32.74 | 33.75 | 53400 |
| 2008-08-29 | 33.74 | 33.93 | 31.86 | 33.51 | 42540 |
| 2008-09-02 | 34.43 | 34.43 | 32.80 | 33.75 | 49064 |
| 2008-09-03 | 32.54 | 34.37 | 32.54 | 34.24 | 40596 |
| 2008-09-04 | 34.45 | 34.46 | 33.18 | 33.36 | 44308 |
| 2008-09-05 | 33.59 | 33.82 | 32.95 | 33.54 | 17236 |
| 2008-09-08 | 34.67 | 35.19 | 33.14 | 34.74 | 92128 |
| 2008-09-09 | 34.74 | 35.16 | 33.86 | 33.86 | 47064 |
| 2008-09-10 | 34.77 | 35.00 | 33.34 | 34.63 | 63644 |
| 2008-09-11 | 34.50 | 34.62 | 33.63 | 34.19 | 82332 |
| 2008-09-12 | 34.12 | 34.12 | 32.79 | 33.45 | 35616 |
| 2008-09-15 | 33.23 | 33.46 | 31.83 | 31.90 | 27340 |
| 2008-09-16 | 31.63 | 33.90 | 31.25 | 33.81 | 53676 |
| 2008-09-17 | 33.01 | 33.49 | 31.77 | 31.77 | 59764 |
| 2008-09-18 | 32.49 | 35.49 | 31.74 | 34.74 | 112412 |
| 2008-09-19 | 36.70 | 36.70 | 32.75 | 36.31 | 229844 |
| 2008-09-22 | 35.74 | 36.38 | 35.47 | 36.38 | 21016 |
| 2008-09-23 | 35.10 | 36.01 | 34.01 | 35.84 | 24700 |
| 2008-09-24 | 35.14 | 35.18 | 32.35 | 33.67 | 38156 |
| 2008-09-25 | 34.68 | 35.36 | 34.68 | 35.36 | 14348 |
| 2008-09-26 | 33.10 | 35.25 | 33.10 | 35.13 | 15428 |
| 2008-09-29 | 33.90 | 35.38 | 32.29 | 32.29 | 14960 |
| 2008-09-30 | 35.13 | 35.59 | 34.98 | 35.51 | 26120 |
| 2008-10-01 | 34.28 | 34.79 | 34.28 | 34.79 | 1532 |
| 2008-10-02 | 33.66 | 35.00 | 33.66 | 34.45 | 14360 |
| 2008-10-03 | 34.50 | 35.38 | 32.79 | 33.00 | 14676 |
| 2008-10-06 | 32.07 | 35.00 | 32.07 | 32.58 | 36316 |
| 2008-10-07 | 33.75 | 34.50 | 31.50 | 32.71 | 18856 |
| 2008-10-08 | 31.87 | 32.87 | 30.56 | 31.25 | 34584 |
| 2008-10-09 | 32.05 | 32.05 | 29.07 | 29.50 | 43532 |
| 2008-10-10 | 28.68 | 31.35 | 26.21 | 30.96 | 57616 |
| 2008-10-13 | 28.79 | 33.95 | 28.79 | 33.45 | 93504 |
| 2008-10-14 | 34.25 | 34.25 | 30.93 | 31.32 | 37516 |
| 2008-10-15 | 30.86 | 30.86 | 26.92 | 26.92 | 27424 |
| 2008-10-16 | 26.88 | 30.96 | 26.75 | 30.96 | 52152 |
| 2008-10-17 | 29.66 | 32.50 | 29.66 | 29.90 | 38660 |
| 2008-10-20 | 30.22 | 30.22 | 29.21 | 30.20 | 9780 |
| 2008-10-21 | 29.47 | 29.66 | 28.86 | 29.32 | 13616 |
| 2008-10-22 | 28.57 | 28.57 | 27.08 | 27.08 | 22716 |
| 2008-10-23 | 26.65 | 27.76 | 25.31 | 26.79 | 52500 |
| 2008-10-24 | 24.50 | 26.26 | 22.76 | 25.00 | 57204 |
| 2008-10-27 | 24.09 | 25.00 | 23.25 | 23.25 | 44148 |
| 2008-10-28 | 23.63 | 25.24 | 23.29 | 25.05 | 52420 |
| 2008-10-29 | 25.00 | 25.96 | 24.33 | 25.31 | 66016 |
| 2008-10-30 | 25.50 | 26.34 | 23.54 | 25.57 | 45384 |
| 2008-10-31 | 25.00 | 25.88 | 24.92 | 25.50 | 21696 |
| 2008-11-03 | 25.51 | 26.56 | 24.31 | 24.74 | 21464 |
| 2008-11-04 | 25.41 | 25.90 | 24.33 | 25.43 | 32720 |
| 2008-11-05 | 25.02 | 26.41 | 24.98 | 24.98 | 22152 |
| 2008-11-06 | 24.71 | 24.71 | 23.80 | 24.23 | 10864 |
| 2008-11-07 | 24.79 | 26.11 | 24.56 | 24.68 | 29568 |
| 2008-11-10 | 24.92 | 25.25 | 24.08 | 24.49 | 9576 |
| 2008-11-11 | 24.40 | 24.40 | 22.49 | 22.50 | 44372 |
| 2008-11-12 | 22.11 | 22.75 | 22.05 | 22.19 | 36904 |
| 2008-11-13 | 21.02 | 23.27 | 20.24 | 23.18 | 37288 |
| 2008-11-14 | 22.81 | 24.38 | 21.86 | 22.13 | 41984 |
| 2008-11-17 | 21.91 | 23.41 | 21.52 | 22.09 | 6920 |
| 2008-11-18 | 22.19 | 22.58 | 21.12 | 22.23 | 18696 |
| 2008-11-19 | 21.82 | 21.87 | 19.34 | 19.50 | 39196 |
| 2008-11-20 | 19.28 | 19.80 | 17.00 | 17.13 | 67888 |
| 2008-11-21 | 18.03 | 18.03 | 15.13 | 17.00 | 80872 |
| 2008-11-24 | 17.83 | 18.80 | 16.59 | 18.38 | 88236 |
| 2008-11-25 | 18.75 | 18.75 | 17.62 | 18.37 | 44312 |
| 2008-11-26 | 17.99 | 19.97 | 17.99 | 19.96 | 65392 |
| 2008-11-28 | 19.66 | 20.14 | 19.50 | 20.13 | 7248 |
| 2008-12-01 | 19.65 | 19.75 | 16.20 | 17.10 | 49444 |
| 2008-12-02 | 17.51 | 17.98 | 17.01 | 17.83 | 46444 |
| 2008-12-03 | 17.19 | 21.25 | 17.19 | 20.46 | 408232 |
| 2008-12-04 | 20.14 | 20.38 | 19.33 | 19.33 | 27568 |
| 2008-12-05 | 19.02 | 22.07 | 19.02 | 22.07 | 24456 |
| 2008-12-08 | 23.17 | 24.88 | 22.99 | 24.12 | 62304 |
| 2008-12-09 | 23.89 | 24.96 | 23.25 | 24.63 | 54936 |
| 2008-12-10 | 24.42 | 25.25 | 24.25 | 25.00 | 98748 |
| 2008-12-11 | 24.39 | 25.73 | 24.39 | 24.46 | 74216 |
| 2008-12-12 | 23.64 | 25.80 | 23.64 | 25.80 | 50644 |
| 2008-12-15 | 25.96 | 25.96 | 24.32 | 25.00 | 95892 |
| 2008-12-16 | 25.50 | 26.02 | 24.80 | 26.00 | 69924 |
| 2008-12-17 | 25.48 | 26.81 | 24.80 | 26.74 | 39624 |
| 2008-12-18 | 27.01 | 27.37 | 26.27 | 27.01 | 33512 |
| 2008-12-19 | 27.97 | 27.97 | 25.55 | 26.13 | 81108 |
| 2008-12-22 | 26.05 | 27.44 | 24.19 | 25.24 | 63952 |
| 2008-12-23 | 25.69 | 26.04 | 24.03 | 24.93 | 66036 |
| 2008-12-24 | 24.39 | 24.64 | 23.25 | 23.51 | 38084 |
| 2008-12-26 | 23.74 | 24.13 | 23.00 | 24.01 | 23848 |
| 2008-12-29 | 24.14 | 24.40 | 23.49 | 24.23 | 17808 |
| 2008-12-30 | 23.91 | 25.43 | 23.91 | 24.95 | 18256 |
| 2008-12-31 | 24.86 | 27.40 | 24.17 | 27.04 | 54364 |
| 2009-01-02 | 27.42 | 27.42 | 26.47 | 26.92 | 53312 |
| 2009-01-05 | 26.87 | 26.87 | 25.15 | 25.61 | 34888 |
| 2009-01-06 | 25.94 | 26.54 | 25.75 | 26.17 | 44276 |
| 2009-01-07 | 25.73 | 26.12 | 25.51 | 25.51 | 16132 |
| 2009-01-08 | 25.18 | 26.14 | 24.87 | 25.74 | 23408 |
| 2009-01-09 | 25.79 | 25.79 | 24.15 | 24.15 | 34704 |
| 2009-01-12 | 23.98 | 24.68 | 23.76 | 23.84 | 46576 |
| 2009-01-13 | 23.69 | 25.62 | 23.13 | 25.62 | 74292 |
| 2009-01-14 | 25.16 | 25.16 | 24.05 | 24.54 | 25972 |
| 2009-01-15 | 24.59 | 25.60 | 23.51 | 25.60 | 39468 |
| 2009-01-16 | 26.12 | 26.12 | 24.09 | 24.99 | 45796 |
| 2009-01-20 | 23.88 | 24.58 | 23.14 | 24.25 | 60096 |
| 2009-01-21 | 24.52 | 25.10 | 23.51 | 24.47 | 12300 |
| 2009-01-22 | 23.99 | 24.68 | 23.51 | 23.56 | 25476 |
| 2009-01-23 | 22.96 | 24.08 | 22.52 | 23.73 | 17008 |
| 2009-01-26 | 24.62 | 24.99 | 24.08 | 24.76 | 5772 |
| 2009-01-27 | 26.50 | 26.50 | 24.63 | 24.63 | 18044 |
| 2009-01-28 | 25.24 | 25.50 | 24.18 | 24.87 | 47440 |
| 2009-01-29 | 24.61 | 24.61 | 23.75 | 23.75 | 15264 |
| 2009-01-30 | 23.88 | 23.88 | 22.16 | 22.92 | 42628 |
| 2009-02-02 | 21.78 | 23.17 | 21.78 | 22.87 | 18248 |
| 2009-02-03 | 22.98 | 24.93 | 22.98 | 24.55 | 71868 |
| 2009-02-04 | 24.51 | 24.85 | 22.60 | 22.60 | 51412 |
| 2009-02-05 | 22.76 | 23.29 | 22.13 | 22.73 | 29392 |
| 2009-02-06 | 22.82 | 23.18 | 21.41 | 21.92 | 62740 |
| 2009-02-09 | 21.88 | 22.02 | 21.34 | 21.39 | 14840 |
| 2009-02-10 | 21.16 | 21.66 | 19.74 | 19.80 | 54416 |
| 2009-02-11 | 19.88 | 20.38 | 19.56 | 19.96 | 76328 |
| 2009-02-12 | 19.71 | 22.97 | 19.26 | 22.51 | 44256 |
| 2009-02-13 | 22.50 | 22.52 | 21.99 | 22.42 | 8200 |
| 2009-02-17 | 21.60 | 22.20 | 20.78 | 21.51 | 21040 |
| 2009-02-18 | 21.47 | 21.90 | 19.31 | 19.39 | 37084 |
| 2009-02-19 | 19.69 | 19.69 | 18.53 | 18.53 | 32376 |
| 2009-02-20 | 18.23 | 18.31 | 17.05 | 17.77 | 111264 |
| 2009-02-23 | 17.89 | 18.00 | 16.75 | 16.75 | 34588 |
| 2009-02-24 | 16.95 | 17.29 | 15.99 | 17.06 | 62804 |
| 2009-02-25 | 16.86 | 17.65 | 15.71 | 17.50 | 109096 |
| 2009-02-26 | 17.50 | 17.50 | 16.51 | 16.52 | 27088 |
| 2009-02-27 | 16.26 | 17.14 | 16.26 | 16.42 | 25224 |
| 2009-03-02 | 16.50 | 16.74 | 15.75 | 15.75 | 80772 |
| 2009-03-03 | 16.00 | 16.75 | 14.61 | 14.61 | 44300 |
| 2009-03-04 | 14.87 | 15.89 | 14.80 | 15.86 | 46048 |
| 2009-03-05 | 15.21 | 15.94 | 14.30 | 14.50 | 73056 |
| 2009-03-06 | 14.66 | 15.06 | 14.50 | 14.60 | 44508 |
| 2009-03-09 | 14.18 | 14.61 | 13.39 | 14.00 | 76580 |
| 2009-03-10 | 14.37 | 16.98 | 14.11 | 16.95 | 76584 |
| 2009-03-11 | 17.00 | 17.86 | 16.95 | 17.57 | 59968 |
| 2009-03-12 | 17.39 | 19.38 | 17.39 | 19.37 | 36056 |
| 2009-03-13 | 19.37 | 20.13 | 18.15 | 19.02 | 122136 |
| 2009-03-16 | 19.15 | 19.87 | 18.32 | 18.74 | 50596 |
| 2009-03-17 | 18.92 | 20.00 | 18.78 | 20.00 | 67772 |
| 2009-03-18 | 19.88 | 21.73 | 19.50 | 21.08 | 59884 |
| 2009-03-19 | 20.99 | 21.50 | 20.57 | 21.34 | 57168 |
| 2009-03-20 | 21.34 | 21.34 | 20.41 | 20.41 | 54288 |
| 2009-03-23 | 21.13 | 22.15 | 20.70 | 22.15 | 72992 |
| 2009-03-24 | 21.87 | 21.87 | 19.86 | 19.98 | 58580 |
| 2009-03-25 | 20.28 | 20.43 | 18.57 | 20.17 | 62024 |
| 2009-03-26 | 20.42 | 20.53 | 19.49 | 20.45 | 64020 |
| 2009-03-27 | 19.94 | 20.25 | 19.41 | 19.42 | 20604 |
| 2009-03-30 | 18.91 | 18.91 | 17.47 | 18.00 | 47476 |
| 2009-03-31 | 18.64 | 19.75 | 18.47 | 19.10 | 46948 |
| 2009-04-01 | 18.84 | 20.26 | 18.25 | 19.96 | 28424 |
| 2009-04-02 | 20.37 | 20.81 | 19.88 | 20.73 | 123924 |
| 2009-04-03 | 19.89 | 20.86 | 19.89 | 20.65 | 31996 |
| 2009-04-06 | 19.64 | 19.99 | 18.10 | 19.40 | 12308 |
| 2009-04-07 | 19.02 | 19.98 | 18.82 | 18.92 | 29692 |
| 2009-04-08 | 18.92 | 20.37 | 18.92 | 19.75 | 20524 |
| 2009-04-09 | 20.37 | 21.05 | 19.38 | 20.80 | 31868 |
| 2009-04-13 | 20.44 | 20.64 | 19.36 | 20.64 | 26000 |
| 2009-04-14 | 20.20 | 20.85 | 19.30 | 19.66 | 58424 |
| 2009-04-15 | 19.44 | 20.65 | 19.44 | 20.65 | 41852 |
| 2009-04-16 | 20.71 | 20.88 | 20.25 | 20.77 | 72088 |
| 2009-04-17 | 20.83 | 20.87 | 20.58 | 20.81 | 19504 |
| 2009-04-20 | 20.37 | 20.37 | 18.20 | 18.25 | 58828 |
| 2009-04-21 | 18.11 | 19.30 | 18.05 | 18.87 | 68292 |
| 2009-04-22 | 18.46 | 19.25 | 18.27 | 18.95 | 24316 |
| 2009-04-23 | 18.47 | 18.83 | 18.02 | 18.02 | 49828 |
| 2009-04-24 | 18.29 | 19.56 | 18.29 | 19.25 | 44472 |
| 2009-04-27 | 18.86 | 18.86 | 17.83 | 17.88 | 66600 |
| 2009-04-28 | 17.72 | 19.73 | 17.72 | 19.50 | 94180 |
| 2009-04-29 | 19.45 | 20.25 | 19.45 | 20.13 | 40764 |
| 2009-04-30 | 20.27 | 20.48 | 19.29 | 19.44 | 64192 |
| 2009-05-01 | 19.44 | 19.44 | 18.76 | 18.88 | 13560 |
| 2009-05-04 | 19.15 | 19.75 | 18.46 | 18.63 | 80360 |
| 2009-05-05 | 18.55 | 18.79 | 16.92 | 17.27 | 62620 |
| 2009-05-06 | 17.54 | 17.91 | 17.07 | 17.30 | 37088 |
| 2009-05-07 | 18.13 | 18.31 | 16.90 | 17.14 | 54412 |
| 2009-05-08 | 17.36 | 18.39 | 17.13 | 18.39 | 62056 |
| 2009-05-11 | 17.64 | 18.21 | 17.17 | 17.30 | 19812 |
| 2009-05-12 | 17.24 | 17.89 | 17.00 | 17.54 | 49828 |
| 2009-05-13 | 17.13 | 17.42 | 17.13 | 17.35 | 50460 |
| 2009-05-14 | 17.38 | 18.41 | 17.38 | 18.05 | 97524 |
| 2009-05-15 | 18.20 | 18.20 | 17.30 | 17.39 | 52256 |
| 2009-05-18 | 17.73 | 18.05 | 17.53 | 18.05 | 34536 |
| 2009-05-19 | 18.00 | 18.88 | 17.52 | 17.65 | 79344 |
| 2009-05-20 | 17.82 | 17.82 | 17.34 | 17.46 | 40556 |
| 2009-05-21 | 17.00 | 17.37 | 17.00 | 17.14 | 27464 |
| 2009-05-22 | 17.47 | 18.01 | 17.18 | 17.25 | 37732 |
| 2009-05-26 | 17.11 | 17.95 | 17.11 | 17.95 | 42124 |
| 2009-05-27 | 17.87 | 17.99 | 17.38 | 17.38 | 40176 |
| 2009-05-28 | 17.58 | 17.67 | 17.30 | 17.37 | 24588 |
| 2009-05-29 | 17.48 | 17.90 | 17.29 | 17.90 | 51496 |
| 2009-06-01 | 18.18 | 18.70 | 17.92 | 18.28 | 55232 |
| 2009-06-02 | 17.97 | 18.70 | 17.97 | 18.13 | 112092 |
| 2009-06-03 | 18.04 | 18.13 | 17.51 | 17.69 | 45740 |
| 2009-06-04 | 17.84 | 18.25 | 17.82 | 18.22 | 12912 |
| 2009-06-05 | 18.22 | 18.22 | 17.81 | 17.83 | 16000 |
| 2009-06-08 | 17.80 | 18.28 | 17.78 | 18.03 | 73452 |
| 2009-06-09 | 18.04 | 18.55 | 18.04 | 18.47 | 73860 |
| 2009-06-10 | 18.72 | 18.72 | 18.00 | 18.43 | 110004 |
| 2009-06-11 | 18.58 | 19.19 | 18.14 | 18.78 | 42840 |
| 2009-06-12 | 18.56 | 18.84 | 18.05 | 18.84 | 106712 |
| 2009-06-15 | 18.39 | 18.69 | 18.08 | 18.27 | 18168 |
| 2009-06-16 | 18.27 | 18.53 | 17.81 | 18.19 | 212180 |
| 2009-06-17 | 17.78 | 18.59 | 17.78 | 18.50 | 56868 |
| 2009-06-18 | 18.13 | 18.92 | 18.06 | 18.13 | 65440 |
| 2009-06-19 | 18.42 | 18.98 | 18.15 | 18.37 | 132208 |
| 2009-06-22 | 18.05 | 18.12 | 17.75 | 17.75 | 19900 |
| 2009-06-23 | 17.89 | 17.89 | 17.49 | 17.54 | 33036 |
| 2009-06-24 | 17.39 | 17.67 | 17.36 | 17.42 | 58104 |
| 2009-06-25 | 17.35 | 18.00 | 17.35 | 17.97 | 39504 |
| 2009-06-26 | 17.91 | 18.81 | 17.91 | 18.75 | 80296 |
| 2009-06-29 | 18.58 | 18.67 | 17.78 | 17.99 | 68512 |
| 2009-06-30 | 18.06 | 18.66 | 18.00 | 18.09 | 49780 |
| 2009-07-01 | 18.34 | 18.87 | 18.13 | 18.83 | 97248 |
| 2009-07-02 | 18.53 | 18.71 | 17.82 | 18.15 | 93792 |
| 2009-07-06 | 18.31 | 18.61 | 18.14 | 18.61 | 14152 |
| 2009-07-07 | 18.70 | 18.70 | 18.14 | 18.14 | 13396 |
| 2009-07-08 | 18.31 | 18.41 | 17.91 | 18.08 | 119968 |
| 2009-07-09 | 18.14 | 18.14 | 17.81 | 17.95 | 39104 |
| 2009-07-10 | 17.92 | 18.04 | 17.63 | 17.95 | 10628 |
| 2009-07-13 | 18.15 | 18.47 | 18.02 | 18.41 | 13480 |
| 2009-07-14 | 18.45 | 18.45 | 18.04 | 18.04 | 5060 |
| 2009-07-15 | 17.40 | 18.72 | 17.40 | 18.62 | 49136 |
| 2009-07-16 | 18.52 | 18.94 | 18.44 | 18.76 | 37596 |
| 2009-07-17 | 18.68 | 18.72 | 18.20 | 18.40 | 38568 |
| 2009-07-20 | 18.64 | 18.64 | 17.86 | 18.46 | 20204 |
| 2009-07-21 | 18.04 | 18.23 | 17.89 | 17.99 | 36556 |
| 2009-07-22 | 17.98 | 18.38 | 17.86 | 17.97 | 47504 |
| 2009-07-23 | 17.87 | 18.71 | 17.87 | 18.45 | 42176 |
| 2009-07-24 | 18.01 | 18.66 | 18.01 | 18.66 | 15792 |
| 2009-07-27 | 18.53 | 18.56 | 18.28 | 18.56 | 3200 |
| 2009-07-28 | 18.81 | 19.13 | 18.52 | 18.85 | 19136 |
| 2009-07-29 | 18.38 | 18.83 | 18.38 | 18.71 | 8152 |
| 2009-07-30 | 18.94 | 19.69 | 18.44 | 19.30 | 97036 |
| 2009-07-31 | 19.49 | 20.73 | 19.49 | 20.52 | 156020 |
| 2009-08-03 | 20.34 | 20.60 | 20.05 | 20.05 | 19868 |
| 2009-08-04 | 19.58 | 20.41 | 19.58 | 20.41 | 26108 |
| 2009-08-05 | 20.32 | 20.32 | 19.70 | 20.18 | 19888 |
| 2009-08-06 | 20.44 | 20.44 | 20.00 | 20.20 | 22848 |
| 2009-08-07 | 20.50 | 20.50 | 19.70 | 19.97 | 30212 |
| 2009-08-10 | 19.81 | 20.24 | 19.76 | 20.17 | 19204 |
| 2009-08-11 | 20.11 | 20.13 | 19.89 | 19.89 | 15248 |
| 2009-08-12 | 19.81 | 20.24 | 19.75 | 20.23 | 46864 |
| 2009-08-13 | 20.26 | 20.28 | 19.89 | 19.92 | 13572 |
| 2009-08-14 | 19.99 | 20.48 | 19.13 | 19.58 | 97220 |
| 2009-08-17 | 19.28 | 19.71 | 19.19 | 19.25 | 25368 |
| 2009-08-18 | 19.25 | 19.25 | 18.81 | 19.07 | 51032 |
| 2009-08-19 | 18.88 | 19.50 | 18.06 | 18.69 | 103332 |
| 2009-08-20 | 18.71 | 19.19 | 17.95 | 19.19 | 14084 |
| 2009-08-21 | 19.50 | 19.54 | 19.10 | 19.35 | 32680 |
| 2009-08-24 | 19.46 | 19.82 | 19.32 | 19.69 | 33040 |
| 2009-08-25 | 19.75 | 19.96 | 19.63 | 19.83 | 85452 |
| 2009-08-26 | 19.38 | 19.96 | 19.38 | 19.96 | 17896 |
| 2009-08-27 | 19.72 | 19.75 | 19.37 | 19.75 | 9640 |
| 2009-08-28 | 19.62 | 19.78 | 19.30 | 19.38 | 7720 |
| 2009-08-31 | 19.17 | 19.23 | 18.89 | 18.94 | 46172 |
| 2009-09-01 | 19.00 | 19.25 | 18.50 | 18.63 | 34992 |
| 2009-09-02 | 18.64 | 19.26 | 18.64 | 18.90 | 9916 |
| 2009-09-03 | 19.07 | 19.30 | 18.95 | 19.30 | 19000 |
| 2009-09-04 | 19.35 | 19.35 | 18.93 | 19.01 | 15044 |
| 2009-09-08 | 19.25 | 19.62 | 19.15 | 19.54 | 17120 |
| 2009-09-09 | 19.47 | 19.62 | 19.40 | 19.58 | 21024 |
| 2009-09-10 | 19.50 | 19.50 | 19.34 | 19.41 | 24352 |
| 2009-09-11 | 19.26 | 19.50 | 19.26 | 19.41 | 10204 |
| 2009-09-14 | 19.30 | 19.46 | 19.25 | 19.30 | 27548 |
| 2009-09-15 | 19.39 | 19.56 | 19.23 | 19.38 | 66648 |
| 2009-09-16 | 19.25 | 19.56 | 19.25 | 19.32 | 46240 |
| 2009-09-17 | 19.25 | 19.50 | 19.25 | 19.25 | 83484 |
| 2009-09-18 | 19.42 | 19.53 | 19.00 | 19.39 | 43588 |
| 2009-09-21 | 19.06 | 19.39 | 19.06 | 19.23 | 37936 |
| 2009-09-22 | 19.44 | 19.72 | 19.34 | 19.55 | 77676 |
| 2009-09-23 | 19.30 | 19.75 | 19.30 | 19.51 | 78976 |
| 2009-09-24 | 19.61 | 19.91 | 19.54 | 19.69 | 61632 |
| 2009-09-25 | 19.69 | 19.76 | 19.25 | 19.76 | 18996 |
| 2009-09-28 | 19.64 | 19.94 | 19.64 | 19.76 | 31444 |
| 2009-09-29 | 19.84 | 20.34 | 18.57 | 18.57 | 236144 |
| 2009-09-30 | 19.00 | 19.26 | 18.88 | 19.19 | 77816 |
| 2009-10-01 | 19.07 | 19.25 | 18.87 | 18.87 | 66504 |
| 2009-10-02 | 18.52 | 19.12 | 18.52 | 18.73 | 23496 |
| 2009-10-05 | 19.00 | 19.22 | 18.62 | 18.93 | 40408 |
| 2009-10-06 | 19.25 | 19.28 | 19.04 | 19.24 | 13688 |
| 2009-10-07 | 18.96 | 19.24 | 18.96 | 19.15 | 22328 |
| 2009-10-08 | 19.31 | 19.35 | 19.02 | 19.09 | 9056 |
| 2009-10-09 | 19.02 | 19.32 | 18.99 | 19.22 | 7496 |
| 2009-10-12 | 19.15 | 19.28 | 19.08 | 19.28 | 4996 |
| 2009-10-13 | 19.32 | 19.40 | 18.89 | 18.98 | 47320 |
| 2009-10-14 | 19.16 | 19.35 | 18.94 | 19.17 | 31468 |
| 2009-10-15 | 19.09 | 19.29 | 19.09 | 19.24 | 9428 |
| 2009-10-16 | 19.14 | 19.38 | 18.90 | 18.99 | 17628 |
| 2009-10-19 | 19.03 | 19.25 | 19.00 | 19.19 | 11836 |
| 2009-10-20 | 19.08 | 19.38 | 19.08 | 19.22 | 18608 |
| 2009-10-21 | 19.26 | 19.47 | 19.23 | 19.29 | 39724 |
| 2009-10-22 | 19.49 | 19.54 | 19.41 | 19.54 | 8312 |
| 2009-10-23 | 19.53 | 19.53 | 19.08 | 19.25 | 36448 |
| 2009-10-26 | 19.26 | 19.49 | 19.26 | 19.34 | 26796 |
| 2009-10-27 | 19.35 | 19.35 | 19.06 | 19.07 | 13172 |
| 2009-10-28 | 19.06 | 19.06 | 18.39 | 18.39 | 52980 |
| 2009-10-29 | 18.55 | 18.64 | 18.13 | 18.45 | 51884 |
| 2009-10-30 | 18.26 | 18.60 | 18.19 | 18.57 | 26784 |
| 2009-11-02 | 18.62 | 18.81 | 18.00 | 18.21 | 17052 |
| 2009-11-03 | 18.25 | 18.26 | 17.93 | 18.04 | 14384 |
| 2009-11-04 | 17.95 | 18.26 | 17.95 | 18.22 | 31280 |
| 2009-11-05 | 18.27 | 19.50 | 18.26 | 19.50 | 42308 |
| 2009-11-06 | 19.33 | 19.39 | 18.85 | 19.29 | 9956 |
| 2009-11-09 | 19.39 | 19.45 | 19.05 | 19.45 | 19832 |
| 2009-11-10 | 19.27 | 19.41 | 18.90 | 18.93 | 9936 |
| 2009-11-11 | 19.06 | 19.37 | 19.06 | 19.24 | 7132 |
| 2009-11-12 | 19.14 | 19.54 | 19.14 | 19.37 | 76380 |
| 2009-11-13 | 19.25 | 19.35 | 19.11 | 19.35 | 8656 |
| 2009-11-16 | 19.45 | 19.61 | 19.20 | 19.58 | 16880 |
| 2009-11-17 | 19.55 | 19.55 | 19.04 | 19.48 | 71588 |
| 2009-11-18 | 19.43 | 19.50 | 19.24 | 19.38 | 9464 |
| 2009-11-19 | 19.38 | 19.38 | 19.02 | 19.13 | 23244 |
| 2009-11-20 | 19.04 | 19.36 | 18.84 | 19.13 | 17816 |
| 2009-11-23 | 19.33 | 19.50 | 19.25 | 19.50 | 26484 |
| 2009-11-24 | 19.38 | 19.55 | 19.32 | 19.55 | 29912 |
| 2009-11-25 | 19.55 | 19.65 | 19.39 | 19.39 | 29256 |
| 2009-11-27 | 18.78 | 19.47 | 18.78 | 19.22 | 31780 |
| 2009-11-30 | 19.18 | 19.57 | 19.18 | 19.57 | 27004 |
| 2009-12-01 | 19.69 | 19.69 | 19.29 | 19.52 | 26828 |
| 2009-12-02 | 19.27 | 19.61 | 18.83 | 19.52 | 33264 |
| 2009-12-03 | 19.52 | 19.52 | 19.01 | 19.33 | 30760 |
| 2009-12-04 | 19.64 | 19.68 | 19.43 | 19.62 | 47152 |
| 2009-12-07 | 19.57 | 19.78 | 19.50 | 19.78 | 36396 |
| 2009-12-08 | 19.69 | 19.74 | 19.48 | 19.64 | 59188 |
| 2009-12-09 | 19.66 | 19.73 | 19.11 | 19.66 | 48808 |
| 2009-12-10 | 19.68 | 19.99 | 19.65 | 19.82 | 61696 |
| 2009-12-11 | 19.83 | 19.87 | 19.30 | 19.85 | 47488 |
| 2009-12-14 | 19.94 | 19.94 | 19.69 | 19.84 | 48688 |
| 2009-12-15 | 19.87 | 19.87 | 19.63 | 19.63 | 58952 |
| 2009-12-16 | 19.74 | 19.78 | 19.31 | 19.78 | 30936 |
| 2009-12-17 | 19.58 | 19.70 | 19.46 | 19.61 | 21448 |
| 2009-12-18 | 19.71 | 19.75 | 19.27 | 19.44 | 122960 |
| 2009-12-21 | 19.61 | 19.71 | 19.50 | 19.70 | 13272 |
| 2009-12-22 | 19.66 | 19.71 | 19.54 | 19.69 | 21288 |
| 2009-12-23 | 19.74 | 19.87 | 19.46 | 19.64 | 36180 |
| 2009-12-24 | 19.55 | 19.77 | 19.55 | 19.77 | 8400 |
| 2009-12-28 | 19.77 | 19.77 | 19.52 | 19.75 | 12604 |
| 2009-12-29 | 19.71 | 19.75 | 19.61 | 19.75 | 13060 |
| 2009-12-30 | 19.75 | 19.95 | 19.66 | 19.86 | 30340 |
| 2009-12-31 | 19.70 | 19.75 | 19.70 | 19.70 | 20244 |
| 2010-01-04 | 19.88 | 20.24 | 19.63 | 20.08 | 34228 |
| 2010-01-05 | 20.00 | 20.10 | 19.85 | 19.96 | 24000 |
| 2010-01-06 | 19.94 | 20.22 | 19.94 | 20.21 | 30920 |
| 2010-01-07 | 20.15 | 20.38 | 20.15 | 20.32 | 50124 |
| 2010-01-08 | 20.31 | 20.62 | 20.31 | 20.62 | 17140 |
| 2010-01-11 | 20.64 | 20.68 | 20.49 | 20.67 | 21624 |
| 2010-01-12 | 20.52 | 20.56 | 20.26 | 20.50 | 11072 |
| 2010-01-13 | 20.51 | 20.69 | 20.49 | 20.63 | 34564 |
| 2010-01-14 | 20.19 | 20.63 | 20.19 | 20.63 | 23568 |
| 2010-01-15 | 20.69 | 20.69 | 20.31 | 20.50 | 27652 |
| 2010-01-19 | 20.56 | 20.83 | 20.56 | 20.83 | 29772 |
| 2010-01-20 | 20.73 | 20.84 | 20.58 | 20.60 | 6308 |
| 2010-01-21 | 20.50 | 20.64 | 20.31 | 20.47 | 37640 |
| 2010-01-22 | 20.50 | 20.75 | 20.40 | 20.50 | 19692 |
| 2010-01-25 | 20.50 | 20.61 | 20.50 | 20.53 | 14000 |
| 2010-01-26 | 20.50 | 20.56 | 20.46 | 20.48 | 17420 |
| 2010-01-27 | 20.33 | 20.62 | 20.33 | 20.51 | 30032 |
| 2010-01-28 | 20.57 | 20.68 | 20.26 | 20.50 | 35600 |
| 2010-01-29 | 20.48 | 20.59 | 20.14 | 20.36 | 35032 |
| 2010-02-01 | 20.50 | 20.58 | 20.35 | 20.56 | 16536 |
| 2010-02-02 | 20.60 | 20.79 | 20.53 | 20.55 | 10924 |
| 2010-02-03 | 20.57 | 20.63 | 20.46 | 20.46 | 19628 |
| 2010-02-04 | 20.40 | 20.46 | 20.14 | 20.20 | 53284 |
| 2010-02-05 | 20.25 | 20.38 | 20.18 | 20.35 | 15572 |
| 2010-02-08 | 20.44 | 20.59 | 20.03 | 20.46 | 50604 |
| 2010-02-09 | 20.09 | 20.75 | 20.09 | 20.73 | 31208 |
| 2010-02-10 | 20.73 | 20.73 | 20.61 | 20.71 | 19524 |
| 2010-02-11 | 20.71 | 20.81 | 20.56 | 20.81 | 22864 |
| 2010-02-12 | 20.73 | 20.75 | 20.51 | 20.75 | 25024 |
| 2010-02-16 | 20.75 | 21.22 | 20.75 | 21.08 | 30704 |
| 2010-02-17 | 21.08 | 21.24 | 20.89 | 21.21 | 36092 |
| 2010-02-18 | 21.13 | 21.19 | 20.95 | 21.14 | 19716 |
| 2010-02-19 | 21.16 | 21.61 | 21.10 | 21.61 | 55368 |
| 2010-02-22 | 21.68 | 21.76 | 21.25 | 21.75 | 36248 |
| 2010-02-23 | 21.70 | 21.74 | 21.25 | 21.28 | 12220 |
| 2010-02-24 | 21.41 | 21.75 | 21.41 | 21.69 | 50532 |
| 2010-02-25 | 21.49 | 21.75 | 21.45 | 21.71 | 15248 |
| 2010-02-26 | 21.69 | 21.92 | 21.27 | 21.82 | 41404 |
| 2010-03-01 | 21.93 | 21.94 | 21.75 | 21.94 | 7292 |
| 2010-03-02 | 21.86 | 22.24 | 21.86 | 22.24 | 8092 |
| 2010-03-03 | 22.27 | 23.13 | 22.24 | 22.63 | 45224 |
| 2010-03-04 | 22.67 | 23.13 | 22.67 | 23.05 | 6740 |
| 2010-03-05 | 23.07 | 23.75 | 23.05 | 23.64 | 52376 |
| 2010-03-08 | 23.60 | 23.81 | 23.00 | 23.75 | 9908 |
| 2010-03-09 | 23.78 | 23.80 | 23.58 | 23.72 | 7624 |
| 2010-03-10 | 23.75 | 23.75 | 23.28 | 23.58 | 6196 |
| 2010-03-11 | 23.50 | 23.75 | 23.50 | 23.75 | 6636 |
| 2010-03-12 | 22.48 | 24.01 | 22.48 | 23.68 | 14080 |
| 2010-03-15 | 23.73 | 23.73 | 23.25 | 23.66 | 3520 |
| 2010-03-16 | 23.63 | 23.84 | 23.60 | 23.84 | 2972 |
| 2010-03-17 | 23.77 | 23.95 | 23.62 | 23.93 | 5912 |
| 2010-03-18 | 23.75 | 23.79 | 23.75 | 23.79 | 800 |
| 2010-03-19 | 23.93 | 23.93 | 22.70 | 23.69 | 36204 |
| 2010-03-22 | 23.57 | 23.95 | 23.57 | 23.95 | 11000 |
| 2010-03-23 | 23.95 | 23.95 | 23.86 | 23.86 | 3228 |
| 2010-03-24 | 23.84 | 23.98 | 23.21 | 23.66 | 37376 |
| 2010-03-25 | 23.86 | 23.92 | 23.67 | 23.78 | 12644 |
| 2010-03-26 | 23.75 | 23.87 | 23.26 | 23.62 | 7200 |
| 2010-03-29 | 23.75 | 23.85 | 23.58 | 23.68 | 2644 |
| 2010-03-30 | 23.68 | 23.81 | 23.38 | 23.44 | 13324 |
| 2010-03-31 | 23.39 | 23.42 | 22.72 | 22.72 | 18640 |
| 2010-04-01 | 23.38 | 23.38 | 22.39 | 22.75 | 10652 |
| 2010-04-05 | 22.63 | 22.63 | 22.50 | 22.59 | 14784 |
| 2010-04-06 | 22.54 | 23.39 | 22.47 | 23.39 | 30600 |
| 2010-04-07 | 23.50 | 23.50 | 23.25 | 23.49 | 18056 |
| 2010-04-08 | 23.16 | 23.40 | 23.16 | 23.34 | 3120 |
| 2010-04-09 | 23.49 | 23.49 | 23.03 | 23.46 | 3760 |
| 2010-04-12 | 23.36 | 23.36 | 22.92 | 23.16 | 14608 |
| 2010-04-13 | 22.27 | 23.23 | 22.27 | 23.07 | 4688 |
| 2010-04-14 | 23.10 | 23.10 | 22.78 | 23.09 | 6656 |
| 2010-04-15 | 23.13 | 23.24 | 23.13 | 23.24 | 2468 |
| 2010-04-16 | 23.24 | 23.24 | 23.02 | 23.02 | 17356 |
| 2010-04-19 | 23.02 | 23.19 | 23.02 | 23.08 | 15980 |
| 2010-04-20 | 23.46 | 23.46 | 23.17 | 23.38 | 12488 |
| 2010-04-21 | 23.35 | 23.44 | 23.31 | 23.40 | 8724 |
| 2010-04-22 | 23.24 | 23.40 | 23.22 | 23.38 | 12344 |
| 2010-04-23 | 23.46 | 23.46 | 23.37 | 23.46 | 17620 |
| 2010-04-26 | 23.44 | 23.50 | 23.44 | 23.50 | 19020 |
| 2010-04-27 | 23.43 | 23.48 | 22.91 | 23.02 | 18872 |
| 2010-04-28 | 23.07 | 23.33 | 23.07 | 23.31 | 6508 |
| 2010-04-29 | 23.42 | 23.74 | 23.42 | 23.74 | 55692 |
| 2010-04-30 | 23.13 | 23.75 | 23.13 | 23.51 | 28688 |
| 2010-05-03 | 23.63 | 23.69 | 23.42 | 23.63 | 12056 |
| 2010-05-04 | 23.39 | 23.62 | 23.18 | 23.25 | 10248 |
| 2010-05-05 | 23.23 | 23.45 | 22.76 | 23.01 | 11272 |
| 2010-05-06 | 22.99 | 23.00 | 20.50 | 21.35 | 61520 |
| 2010-05-07 | 21.37 | 22.25 | 21.37 | 21.77 | 33920 |
| 2010-05-10 | 22.38 | 22.88 | 21.82 | 22.88 | 28272 |
| 2010-05-11 | 22.60 | 23.13 | 22.00 | 23.11 | 6556 |
| 2010-05-12 | 23.10 | 23.75 | 23.10 | 23.47 | 28684 |
| 2010-05-13 | 23.47 | 23.75 | 23.36 | 23.75 | 10764 |
| 2010-05-14 | 23.41 | 23.61 | 23.34 | 23.61 | 12300 |
| 2010-05-17 | 23.22 | 23.69 | 23.21 | 23.64 | 7600 |
| 2010-05-18 | 23.75 | 24.36 | 23.55 | 24.15 | 9520 |
| 2010-05-19 | 24.21 | 24.21 | 23.55 | 23.74 | 16456 |
| 2010-05-20 | 23.39 | 23.39 | 21.57 | 21.60 | 12280 |
| 2010-05-21 | 21.35 | 23.18 | 21.35 | 22.77 | 39668 |
| 2010-05-24 | 22.86 | 23.09 | 22.11 | 22.15 | 13508 |
| 2010-05-25 | 21.79 | 22.13 | 21.55 | 21.88 | 16500 |
| 2010-05-26 | 22.10 | 22.38 | 21.46 | 21.72 | 63552 |
| 2010-05-27 | 22.01 | 23.25 | 21.78 | 23.14 | 18992 |
| 2010-05-28 | 23.14 | 23.14 | 22.61 | 23.04 | 8048 |
| 2010-06-01 | 22.98 | 22.98 | 21.76 | 21.86 | 17708 |
| 2010-06-02 | 22.08 | 23.25 | 22.08 | 23.13 | 8992 |
| 2010-06-03 | 23.25 | 23.28 | 23.13 | 23.22 | 9992 |
| 2010-06-04 | 22.93 | 23.06 | 22.07 | 22.17 | 20104 |
| 2010-06-07 | 22.31 | 22.53 | 21.36 | 21.50 | 26628 |
| 2010-06-08 | 21.48 | 22.04 | 21.46 | 21.51 | 23000 |
| 2010-06-09 | 21.66 | 22.25 | 21.50 | 21.72 | 9576 |
| 2010-06-10 | 21.96 | 22.21 | 21.50 | 21.72 | 28404 |
| 2010-06-11 | 21.64 | 21.86 | 21.20 | 21.73 | 11184 |
| 2010-06-14 | 21.94 | 22.00 | 21.41 | 21.92 | 11272 |
| 2010-06-15 | 21.96 | 22.20 | 21.80 | 22.20 | 9440 |
| 2010-06-16 | 22.03 | 22.15 | 21.86 | 22.02 | 131856 |
| 2010-06-17 | 22.13 | 22.26 | 21.98 | 22.15 | 5244 |
| 2010-06-18 | 22.31 | 22.63 | 22.28 | 22.61 | 43048 |
| 2010-06-21 | 22.82 | 22.84 | 22.03 | 22.15 | 17052 |
| 2010-06-22 | 22.07 | 22.13 | 21.40 | 21.56 | 48428 |
| 2010-06-23 | 21.60 | 21.60 | 21.17 | 21.20 | 23180 |
| 2010-06-24 | 20.79 | 21.37 | 20.79 | 21.07 | 24436 |
| 2010-06-25 | 21.40 | 23.25 | 21.22 | 23.18 | 122400 |
| 2010-06-28 | 22.68 | 22.89 | 22.25 | 22.66 | 26996 |
| 2010-06-29 | 22.60 | 22.75 | 21.87 | 21.92 | 37596 |
| 2010-06-30 | 21.97 | 22.35 | 21.82 | 21.98 | 22588 |
| 2010-07-01 | 22.04 | 22.35 | 22.00 | 22.11 | 38448 |
| 2010-07-02 | 22.07 | 22.26 | 21.97 | 22.26 | 17836 |
| 2010-07-06 | 22.35 | 22.35 | 21.26 | 22.01 | 17508 |
| 2010-07-07 | 22.31 | 22.43 | 22.20 | 22.33 | 26276 |
| 2010-07-08 | 22.43 | 22.44 | 22.23 | 22.38 | 13216 |
| 2010-07-09 | 22.46 | 22.58 | 22.29 | 22.41 | 20464 |
| 2010-07-12 | 22.06 | 22.16 | 22.04 | 22.04 | 8516 |
| 2010-07-13 | 22.05 | 23.37 | 22.05 | 23.07 | 21752 |
| 2010-07-14 | 22.68 | 22.68 | 22.39 | 22.49 | 13304 |
| 2010-07-15 | 22.10 | 22.20 | 22.00 | 22.06 | 8580 |
| 2010-07-16 | 21.85 | 22.00 | 21.70 | 21.70 | 21604 |
| 2010-07-19 | 21.71 | 22.05 | 21.70 | 22.05 | 9420 |
| 2010-07-20 | 21.80 | 22.17 | 21.67 | 22.17 | 6548 |
| 2010-07-21 | 22.25 | 22.25 | 21.59 | 21.59 | 14236 |
| 2010-07-22 | 21.69 | 22.27 | 21.69 | 22.27 | 14724 |
| 2010-07-23 | 22.25 | 23.39 | 22.03 | 23.26 | 14876 |
| 2010-07-26 | 23.25 | 23.26 | 22.39 | 22.99 | 38772 |
| 2010-07-27 | 22.76 | 23.06 | 22.63 | 22.85 | 9344 |
| 2010-07-28 | 22.17 | 22.61 | 22.06 | 22.50 | 10824 |
| 2010-07-29 | 22.68 | 23.24 | 22.17 | 22.36 | 13620 |
| 2010-07-30 | 22.18 | 22.44 | 22.00 | 22.21 | 39252 |
| 2010-08-02 | 22.09 | 23.43 | 22.09 | 23.25 | 18608 |
| 2010-08-03 | 22.70 | 23.22 | 22.48 | 22.89 | 11572 |
| 2010-08-04 | 23.12 | 23.38 | 23.10 | 23.38 | 21804 |
| 2010-08-05 | 22.71 | 23.25 | 22.71 | 23.00 | 17500 |
| 2010-08-06 | 22.82 | 23.38 | 22.82 | 22.88 | 31292 |
| 2010-08-09 | 22.88 | 23.23 | 22.88 | 23.16 | 10176 |
| 2010-08-10 | 22.50 | 22.83 | 22.21 | 22.21 | 10460 |
| 2010-08-11 | 22.00 | 22.06 | 21.69 | 21.77 | 53840 |
| 2010-08-12 | 21.50 | 22.08 | 21.50 | 21.83 | 16804 |
| 2010-08-13 | 21.68 | 21.85 | 21.46 | 21.75 | 36968 |
| 2010-08-16 | 21.86 | 23.18 | 21.86 | 22.93 | 14048 |
| 2010-08-17 | 23.09 | 23.15 | 22.91 | 22.96 | 11408 |
| 2010-08-18 | 22.89 | 23.25 | 22.77 | 22.87 | 8208 |
| 2010-08-19 | 22.42 | 22.76 | 21.70 | 21.74 | 24088 |
| 2010-08-20 | 21.56 | 22.09 | 21.37 | 21.84 | 43196 |
| 2010-08-23 | 21.95 | 21.95 | 21.54 | 21.66 | 16208 |
| 2010-08-24 | 21.44 | 21.93 | 21.44 | 21.56 | 15440 |
| 2010-08-25 | 21.50 | 22.14 | 21.50 | 21.89 | 8260 |
| 2010-08-26 | 22.08 | 22.09 | 21.86 | 21.86 | 1952 |
| 2010-08-27 | 22.34 | 22.69 | 21.86 | 22.57 | 18020 |
| 2010-08-30 | 22.56 | 22.56 | 22.05 | 22.05 | 12804 |
| 2010-08-31 | 22.00 | 22.00 | 21.81 | 21.81 | 9368 |
| 2010-09-01 | 22.77 | 22.89 | 22.75 | 22.89 | 11464 |
| 2010-09-02 | 22.73 | 22.94 | 22.39 | 22.93 | 24476 |
| 2010-09-03 | 23.12 | 23.12 | 22.60 | 22.95 | 13284 |
| 2010-09-07 | 22.83 | 22.83 | 22.35 | 22.35 | 14012 |
| 2010-09-08 | 22.74 | 22.93 | 22.60 | 22.76 | 3452 |
| 2010-09-09 | 22.79 | 22.79 | 22.16 | 22.44 | 15612 |
| 2010-09-10 | 22.29 | 22.37 | 22.11 | 22.28 | 11872 |
| 2010-09-13 | 22.30 | 22.49 | 22.02 | 22.49 | 13508 |
| 2010-09-14 | 22.49 | 22.49 | 22.23 | 22.26 | 8076 |
| 2010-09-15 | 22.24 | 22.41 | 22.06 | 22.33 | 5008 |
| 2010-09-16 | 22.23 | 22.23 | 22.08 | 22.08 | 1460 |
| 2010-09-17 | 22.40 | 22.40 | 22.10 | 22.13 | 26292 |
| 2010-09-20 | 22.49 | 22.65 | 22.30 | 22.65 | 18592 |
| 2010-09-21 | 22.61 | 22.61 | 22.48 | 22.48 | 9912 |
| 2010-09-22 | 22.51 | 22.64 | 22.51 | 22.55 | 10068 |
| 2010-09-23 | 22.34 | 22.36 | 22.13 | 22.13 | 5704 |
| 2010-09-24 | 22.43 | 22.50 | 22.23 | 22.50 | 15008 |
| 2010-09-27 | 22.51 | 22.51 | 22.13 | 22.13 | 6000 |
| 2010-09-28 | 22.29 | 22.63 | 22.12 | 22.63 | 21552 |
| 2010-09-29 | 22.49 | 22.99 | 22.08 | 22.97 | 40336 |
| 2010-09-30 | 22.93 | 23.13 | 22.40 | 22.70 | 60384 |
| 2010-10-01 | 22.96 | 23.00 | 22.78 | 22.93 | 21248 |
| 2010-10-04 | 22.76 | 22.86 | 22.55 | 22.62 | 13284 |
| 2010-10-05 | 22.88 | 23.06 | 22.88 | 23.06 | 10164 |
| 2010-10-06 | 23.25 | 23.25 | 23.00 | 23.03 | 16752 |
| 2010-10-07 | 23.03 | 23.16 | 22.96 | 23.10 | 13160 |
| 2010-10-08 | 22.83 | 23.15 | 22.50 | 23.14 | 17212 |
| 2010-10-11 | 23.11 | 23.20 | 23.10 | 23.15 | 5508 |
| 2010-10-12 | 23.25 | 23.25 | 23.10 | 23.14 | 5440 |
| 2010-10-13 | 23.20 | 23.44 | 23.16 | 23.39 | 28212 |
| 2010-10-14 | 23.36 | 23.66 | 23.36 | 23.46 | 19972 |
| 2010-10-15 | 23.71 | 23.73 | 23.49 | 23.65 | 32628 |
| 2010-10-18 | 23.63 | 24.44 | 23.63 | 24.20 | 16720 |
| 2010-10-19 | 23.98 | 24.25 | 23.85 | 23.96 | 21732 |
| 2010-10-20 | 24.12 | 24.38 | 24.04 | 24.17 | 6732 |
| 2010-10-21 | 24.16 | 24.29 | 23.84 | 24.06 | 10172 |
| 2010-10-22 | 24.20 | 24.35 | 23.94 | 24.35 | 13392 |
| 2010-10-25 | 24.38 | 24.45 | 24.26 | 24.39 | 19472 |
| 2010-10-26 | 24.33 | 24.41 | 24.22 | 24.37 | 14892 |
| 2010-10-27 | 24.34 | 24.46 | 24.17 | 24.18 | 12100 |
| 2010-10-28 | 24.20 | 24.27 | 24.17 | 24.17 | 4112 |
| 2010-10-29 | 24.05 | 24.36 | 24.04 | 24.16 | 19636 |
| 2010-11-01 | 24.36 | 24.47 | 24.20 | 24.34 | 13300 |
| 2010-11-02 | 24.47 | 25.22 | 24.47 | 24.88 | 56836 |
| 2010-11-03 | 24.88 | 25.25 | 24.88 | 25.25 | 8312 |
| 2010-11-04 | 25.60 | 26.38 | 25.60 | 26.37 | 15612 |
| 2010-11-05 | 26.65 | 26.65 | 26.00 | 26.00 | 10460 |
| 2010-11-08 | 25.64 | 25.64 | 25.64 | 25.64 | 1860 |
| 2010-11-09 | 25.68 | 25.68 | 25.26 | 25.26 | 7476 |
| 2010-11-10 | 25.57 | 26.00 | 25.22 | 25.63 | 38172 |
| 2010-11-11 | 25.52 | 25.75 | 25.33 | 25.60 | 22096 |
| 2010-11-12 | 25.30 | 25.37 | 25.10 | 25.10 | 16568 |
| 2010-11-15 | 25.25 | 25.38 | 25.18 | 25.19 | 12684 |
| 2010-11-16 | 25.34 | 25.34 | 24.84 | 24.84 | 11104 |
| 2010-11-17 | 24.64 | 24.94 | 24.64 | 24.93 | 3160 |
| 2010-11-18 | 25.03 | 25.29 | 25.03 | 25.19 | 22684 |
| 2010-11-19 | 25.23 | 25.23 | 24.61 | 25.02 | 19920 |
| 2010-11-22 | 24.73 | 25.03 | 24.73 | 24.98 | 21584 |
| 2010-11-23 | 24.65 | 24.75 | 23.74 | 23.98 | 17648 |
| 2010-11-24 | 24.11 | 24.98 | 23.99 | 24.98 | 28652 |
| 2010-11-29 | 24.17 | 24.66 | 24.17 | 24.66 | 7600 |
| 2010-11-30 | 24.51 | 25.07 | 24.51 | 25.07 | 27172 |
| 2010-12-01 | 25.20 | 25.20 | 24.46 | 24.95 | 38764 |
| 2010-12-02 | 25.05 | 25.05 | 24.78 | 24.91 | 19928 |
| 2010-12-03 | 24.33 | 25.83 | 24.33 | 25.10 | 80216 |
| 2010-12-06 | 25.02 | 25.12 | 24.80 | 25.00 | 20520 |
| 2010-12-07 | 25.31 | 25.31 | 24.97 | 25.00 | 21168 |
| 2010-12-08 | 25.01 | 25.54 | 24.99 | 25.25 | 59788 |
| 2010-12-09 | 25.31 | 25.65 | 25.31 | 25.65 | 10108 |
| 2010-12-10 | 25.62 | 25.62 | 25.27 | 25.58 | 12160 |
| 2010-12-13 | 25.58 | 25.97 | 25.30 | 25.56 | 12476 |
| 2010-12-14 | 26.00 | 26.53 | 26.00 | 26.37 | 8760 |
| 2010-12-15 | 26.33 | 26.64 | 25.85 | 26.44 | 59784 |
| 2010-12-16 | 26.37 | 27.17 | 25.83 | 27.06 | 21840 |
| 2010-12-17 | 27.16 | 28.09 | 27.00 | 27.75 | 77332 |
| 2010-12-20 | 27.98 | 27.98 | 26.41 | 26.68 | 136840 |
| 2010-12-21 | 26.87 | 26.87 | 26.60 | 26.75 | 20048 |
| 2010-12-22 | 26.75 | 27.03 | 26.57 | 26.57 | 21840 |
| 2010-12-23 | 26.80 | 26.80 | 26.09 | 26.58 | 53388 |
| 2010-12-27 | 26.75 | 27.37 | 26.71 | 26.87 | 33836 |
| 2010-12-28 | 26.77 | 26.91 | 26.30 | 26.79 | 52572 |
| 2010-12-29 | 26.69 | 26.69 | 26.47 | 26.50 | 89860 |
| 2010-12-30 | 26.71 | 26.71 | 26.03 | 26.03 | 114584 |
| 2010-12-31 | 26.10 | 26.17 | 25.83 | 25.95 | 21588 |
| 2011-01-03 | 26.17 | 26.20 | 25.85 | 26.20 | 20160 |
| 2011-01-04 | 26.20 | 26.47 | 25.52 | 25.78 | 32364 |
| 2011-01-05 | 25.84 | 26.05 | 25.24 | 25.94 | 49356 |
| 2011-01-06 | 25.94 | 25.98 | 25.62 | 25.87 | 15168 |
| 2011-01-07 | 25.70 | 25.70 | 25.34 | 25.38 | 7628 |
| 2011-01-10 | 25.38 | 25.44 | 25.25 | 25.25 | 7756 |
| 2011-01-11 | 25.25 | 25.29 | 24.88 | 24.88 | 22748 |
| 2011-01-12 | 25.00 | 25.18 | 24.90 | 25.18 | 36040 |
| 2011-01-13 | 25.18 | 25.18 | 24.75 | 24.78 | 22196 |
| 2011-01-14 | 24.78 | 25.77 | 24.75 | 25.00 | 72376 |
| 2011-01-18 | 25.00 | 25.25 | 25.00 | 25.05 | 5284 |
| 2011-01-19 | 25.05 | 25.05 | 24.46 | 24.46 | 25520 |
| 2011-01-20 | 24.17 | 24.87 | 23.72 | 23.96 | 21888 |
| 2011-01-21 | 24.22 | 24.80 | 24.22 | 24.52 | 33268 |
| 2011-01-24 | 24.63 | 24.75 | 24.40 | 24.44 | 3644 |
| 2011-01-25 | 24.45 | 24.75 | 23.51 | 23.77 | 39348 |
| 2011-01-26 | 23.86 | 24.95 | 23.85 | 24.58 | 52496 |
| 2011-01-27 | 24.45 | 24.74 | 24.38 | 24.46 | 5448 |
| 2011-01-28 | 24.50 | 24.90 | 24.43 | 24.43 | 16304 |
| 2011-01-31 | 24.74 | 24.74 | 24.29 | 24.39 | 14532 |
| 2011-02-01 | 24.60 | 25.12 | 24.50 | 24.77 | 18332 |
| 2011-02-02 | 23.94 | 25.13 | 23.94 | 24.93 | 4416 |
| 2011-02-03 | 24.82 | 25.03 | 24.82 | 25.00 | 6760 |
| 2011-02-04 | 24.25 | 24.94 | 24.25 | 24.93 | 14348 |
| 2011-02-07 | 24.89 | 25.00 | 24.85 | 25.00 | 4516 |
| 2011-02-08 | 24.87 | 25.03 | 24.68 | 25.03 | 13396 |
| 2011-02-09 | 24.87 | 24.95 | 24.87 | 24.90 | 10312 |
| 2011-02-10 | 24.95 | 25.00 | 24.90 | 25.00 | 9848 |
| 2011-02-11 | 24.83 | 25.00 | 24.83 | 25.00 | 14076 |
| 2011-02-14 | 24.94 | 25.00 | 24.92 | 24.92 | 6364 |
| 2011-02-15 | 24.90 | 25.00 | 24.90 | 24.99 | 17344 |
| 2011-02-16 | 24.90 | 25.03 | 24.90 | 25.03 | 13064 |
| 2011-02-17 | 25.08 | 25.08 | 24.93 | 25.01 | 8680 |
| 2011-02-18 | 25.01 | 25.01 | 24.95 | 25.00 | 17316 |
| 2011-02-22 | 25.00 | 25.01 | 24.71 | 24.81 | 30812 |
| 2011-02-23 | 24.91 | 24.91 | 24.34 | 24.43 | 11380 |
| 2011-02-24 | 24.56 | 24.62 | 24.31 | 24.62 | 13296 |
| 2011-02-25 | 24.58 | 24.68 | 24.37 | 24.68 | 7500 |
| 2011-02-28 | 24.53 | 24.99 | 24.51 | 24.76 | 13604 |
| 2011-03-01 | 24.99 | 24.99 | 24.49 | 24.55 | 6412 |
| 2011-03-02 | 24.55 | 24.55 | 24.15 | 24.23 | 8752 |
| 2011-03-03 | 24.41 | 24.65 | 24.41 | 24.65 | 12728 |
| 2011-03-04 | 24.73 | 25.13 | 24.63 | 24.66 | 10036 |
| 2011-03-07 | 24.55 | 24.57 | 24.22 | 24.37 | 23312 |
| 2011-03-08 | 24.47 | 24.53 | 24.39 | 24.42 | 7524 |
| 2011-03-09 | 24.39 | 24.53 | 24.39 | 24.47 | 4088 |
| 2011-03-10 | 24.34 | 24.34 | 23.70 | 23.70 | 15316 |
| 2011-03-11 | 23.80 | 23.80 | 23.66 | 23.72 | 19744 |
| 2011-03-14 | 23.60 | 23.63 | 23.30 | 23.30 | 12308 |
| 2011-03-15 | 22.76 | 23.14 | 22.75 | 22.75 | 11860 |
| 2011-03-16 | 22.56 | 22.56 | 22.21 | 22.29 | 13352 |
| 2011-03-17 | 22.60 | 22.82 | 22.60 | 22.82 | 28788 |
| 2011-03-18 | 22.88 | 23.05 | 22.40 | 23.01 | 75900 |
| 2011-03-21 | 23.20 | 23.45 | 23.20 | 23.39 | 22300 |
| 2011-03-22 | 23.29 | 23.29 | 22.80 | 22.80 | 31772 |
| 2011-03-23 | 22.56 | 22.75 | 22.52 | 22.54 | 85368 |
| 2011-03-24 | 22.56 | 22.62 | 22.50 | 22.56 | 27644 |
| 2011-03-25 | 22.68 | 22.67 | 22.54 | 22.57 | 27628 |
| 2011-03-28 | 22.56 | 22.75 | 22.35 | 22.45 | 124580 |
| 2011-03-29 | 22.50 | 22.63 | 22.50 | 22.50 | 17624 |
| 2011-03-30 | 22.65 | 22.98 | 22.50 | 22.56 | 204088 |
| 2011-03-31 | 22.54 | 22.88 | 22.29 | 22.88 | 80016 |
| 2011-04-01 | 23.06 | 23.27 | 22.91 | 23.26 | 11788 |
| 2011-04-04 | 23.26 | 23.51 | 23.16 | 23.51 | 18964 |
| 2011-04-05 | 23.42 | 24.57 | 23.66 | 24.32 | 64868 |
| 2011-04-06 | 24.36 | 24.40 | 24.26 | 24.31 | 7388 |
| 2011-04-07 | 24.33 | 24.51 | 23.66 | 23.89 | 60924 |
| 2011-04-08 | 24.06 | 24.26 | 24.00 | 24.00 | 8248 |
| 2011-04-11 | 24.13 | 24.13 | 23.88 | 23.88 | 19576 |
| 2011-04-12 | 23.82 | 24.08 | 23.94 | 23.94 | 18212 |
| 2011-04-13 | 24.09 | 24.14 | 23.95 | 24.10 | 29636 |
| 2011-04-14 | 23.95 | 24.24 | 23.82 | 23.93 | 22944 |
| 2011-04-15 | 23.94 | 24.33 | 23.94 | 24.05 | 19556 |
| 2011-04-18 | 23.80 | 24.05 | 23.86 | 23.90 | 6112 |
| 2011-04-19 | 24.00 | 23.83 | 23.57 | 23.71 | 3764 |
| 2011-04-20 | 23.97 | 23.97 | 23.58 | 23.75 | 9848 |
| 2011-04-21 | 23.84 | 23.75 | 23.35 | 23.55 | 14616 |
| 2011-04-25 | 23.55 | 24.20 | 23.55 | 23.90 | 19072 |
| 2011-04-26 | 23.92 | 24.02 | 23.74 | 23.76 | 11924 |
| 2011-04-27 | 23.84 | 23.95 | 23.68 | 23.88 | 16168 |
| 2011-04-28 | 23.77 | 24.04 | 23.77 | 23.95 | 7784 |
| 2011-04-29 | 23.86 | 24.06 | 23.78 | 24.06 | 13696 |
| 2011-05-02 | 24.01 | 24.36 | 23.56 | 23.75 | 28532 |
| 2011-05-03 | 23.69 | 23.89 | 23.75 | 23.75 | 19016 |
| 2011-05-04 | 23.74 | 24.04 | 23.69 | 23.69 | 28764 |
| 2011-05-05 | 23.65 | 23.86 | 23.63 | 23.80 | 7988 |
| 2011-05-06 | 23.96 | 24.12 | 23.45 | 23.57 | 21804 |
| 2011-05-09 | 23.44 | 24.11 | 23.38 | 23.87 | 87900 |
| 2011-05-10 | 23.89 | 24.10 | 23.79 | 24.10 | 12544 |
| 2011-05-11 | 23.99 | 24.07 | 23.39 | 23.39 | 43404 |
| 2011-05-12 | 23.38 | 23.72 | 22.57 | 23.72 | 63876 |
| 2011-05-13 | 23.70 | 23.70 | 23.46 | 23.46 | 9288 |
| 2011-05-16 | 23.45 | 23.46 | 23.08 | 23.08 | 43380 |
| 2011-05-17 | 23.03 | 23.23 | 23.03 | 23.16 | 7296 |
| 2011-05-18 | 23.25 | 23.64 | 23.15 | 23.64 | 73840 |
| 2011-05-19 | 23.80 | 23.93 | 23.40 | 23.78 | 57344 |
| 2011-05-20 | 23.62 | 23.90 | 23.41 | 23.68 | 24660 |
| 2011-05-23 | 8.56 | 8.64 | 8.55 | 8.55 | 14640 |
| 2011-05-24 | 8.59 | 8.60 | 8.45 | 8.47 | 51548 |
| 2011-05-25 | 8.46 | 8.67 | 8.37 | 8.46 | 123876 |
| 2011-05-26 | 8.39 | 8.49 | 8.35 | 8.48 | 13372 |
| 2011-05-27 | 8.49 | 8.53 | 8.48 | 8.51 | 38204 |
| 2011-05-31 | 8.51 | 8.60 | 8.51 | 8.57 | 39552 |
| 2011-06-01 | 8.56 | 8.57 | 8.53 | 8.56 | 37620 |
| 2011-06-02 | 8.57 | 8.66 | 8.54 | 8.66 | 13776 |
| 2011-06-03 | 8.60 | 8.80 | 8.60 | 8.63 | 23376 |
| 2011-06-06 | 8.74 | 8.80 | 8.63 | 8.63 | 19600 |
| 2011-06-07 | 8.67 | 8.70 | 8.62 | 8.63 | 10228 |
| 2011-06-08 | 8.69 | 8.69 | 8.64 | 8.64 | 11732 |
| 2011-06-09 | 8.65 | 8.68 | 8.59 | 8.65 | 8220 |
| 2011-06-10 | 8.63 | 8.64 | 8.57 | 8.57 | 27284 |
| 2011-06-13 | 8.59 | 8.68 | 8.53 | 8.56 | 53700 |
| 2011-06-14 | 8.57 | 8.66 | 8.57 | 8.66 | 14260 |
| 2011-06-15 | 8.61 | 8.70 | 8.58 | 8.59 | 23156 |
| 2011-06-16 | 8.59 | 8.68 | 8.59 | 8.62 | 14396 |
| 2011-06-17 | 8.67 | 8.80 | 8.62 | 8.69 | 78384 |
| 2011-06-20 | 8.70 | 8.76 | 8.60 | 8.74 | 47760 |
| 2011-06-21 | 8.78 | 8.82 | 8.70 | 8.82 | 32576 |
| 2011-06-22 | 8.77 | 8.77 | 8.59 | 8.63 | 16464 |
| 2011-06-23 | 8.58 | 8.73 | 8.57 | 8.63 | 50248 |
| 2011-06-24 | 8.63 | 8.63 | 8.34 | 8.44 | 158176 |
| 2011-06-27 | 8.40 | 8.53 | 8.25 | 8.44 | 134220 |
| 2011-06-28 | 8.49 | 8.53 | 8.35 | 8.41 | 26096 |
| 2011-06-29 | 8.51 | 8.57 | 8.38 | 8.43 | 118288 |
| 2011-06-30 | 8.50 | 8.51 | 8.39 | 8.47 | 54548 |
| 2011-07-01 | 8.60 | 8.67 | 8.53 | 8.64 | 15500 |
| 2011-07-05 | 8.63 | 8.88 | 8.62 | 8.87 | 38880 |
| 2011-07-06 | 8.77 | 8.99 | 8.72 | 8.99 | 60056 |
| 2011-07-07 | 9.01 | 9.33 | 8.85 | 9.18 | 107996 |
| 2011-07-08 | 9.12 | 9.18 | 8.81 | 9.15 | 26484 |
| 2011-07-11 | 9.12 | 9.26 | 9.04 | 9.16 | 69496 |
| 2011-07-12 | 9.08 | 9.17 | 9.08 | 9.13 | 7956 |
| 2011-07-13 | 9.13 | 9.16 | 8.95 | 9.16 | 28160 |
| 2011-07-14 | 9.16 | 9.16 | 8.97 | 8.97 | 12000 |
| 2011-07-15 | 9.05 | 9.13 | 8.93 | 8.93 | 16536 |
| 2011-07-18 | 8.93 | 9.06 | 8.89 | 8.89 | 41976 |
| 2011-07-19 | 8.95 | 9.08 | 8.86 | 9.03 | 19492 |
| 2011-07-20 | 9.03 | 9.31 | 8.97 | 8.98 | 120124 |
| 2011-07-21 | 9.17 | 9.17 | 8.89 | 9.15 | 44016 |
| 2011-07-22 | 9.17 | 9.17 | 8.92 | 8.98 | 4984 |
| 2011-07-25 | 8.94 | 8.94 | 8.76 | 8.83 | 17516 |
| 2011-07-26 | 8.87 | 8.87 | 8.67 | 8.70 | 15064 |
| 2011-07-27 | 8.70 | 8.70 | 8.60 | 8.63 | 43732 |
| 2011-07-28 | 8.62 | 8.69 | 8.62 | 8.69 | 8584 |
| 2011-07-29 | 8.59 | 8.79 | 8.59 | 8.62 | 19888 |
| 2011-08-01 | 8.77 | 8.77 | 8.57 | 8.63 | 18176 |
| 2011-08-02 | 8.61 | 8.72 | 8.61 | 8.63 | 33424 |
| 2011-08-03 | 8.66 | 8.72 | 8.65 | 8.67 | 7764 |
| 2011-08-04 | 8.63 | 8.95 | 8.53 | 8.76 | 63476 |
| 2011-08-05 | 8.77 | 8.78 | 8.48 | 8.58 | 27372 |
| 2011-08-08 | 8.45 | 8.45 | 7.62 | 7.62 | 45432 |
| 2011-08-09 | 7.78 | 9.05 | 7.73 | 8.55 | 36136 |
| 2011-08-10 | 8.43 | 8.60 | 7.88 | 7.90 | 21252 |
| 2011-08-11 | 7.88 | 8.23 | 7.80 | 7.86 | 110784 |
| 2011-08-12 | 8.03 | 8.03 | 7.59 | 7.59 | 11332 |
| 2011-08-15 | 7.72 | 7.94 | 7.52 | 7.90 | 102920 |
| 2011-08-16 | 7.80 | 7.92 | 7.78 | 7.83 | 27684 |
| 2011-08-17 | 7.97 | 7.97 | 7.85 | 7.86 | 5720 |
| 2011-08-18 | 7.70 | 7.80 | 7.50 | 7.50 | 70268 |
| 2011-08-19 | 7.45 | 7.68 | 7.45 | 7.62 | 22836 |
| 2011-08-22 | 7.72 | 7.72 | 7.35 | 7.54 | 11984 |
| 2011-08-23 | 7.36 | 7.73 | 7.36 | 7.72 | 51540 |
| 2011-08-24 | 7.72 | 7.87 | 7.64 | 7.79 | 16156 |
| 2011-08-25 | 7.83 | 7.83 | 7.56 | 7.56 | 32128 |
| 2011-08-26 | 7.56 | 7.75 | 7.54 | 7.75 | 15996 |
| 2011-08-29 | 7.79 | 8.14 | 7.79 | 8.14 | 34108 |
| 2011-08-30 | 8.08 | 8.25 | 7.99 | 8.17 | 24284 |
| 2011-08-31 | 8.16 | 8.22 | 7.94 | 8.18 | 37276 |
| 2011-09-01 | 8.15 | 8.18 | 7.58 | 7.68 | 92324 |
| 2011-09-02 | 7.61 | 7.69 | 7.39 | 7.43 | 37828 |
| 2011-09-06 | 7.28 | 7.61 | 7.20 | 7.50 | 30792 |
| 2011-09-07 | 7.53 | 7.89 | 7.53 | 7.82 | 30368 |
| 2011-09-08 | 7.81 | 7.92 | 7.36 | 7.36 | 45200 |
| 2011-09-09 | 7.34 | 7.79 | 7.32 | 7.38 | 38860 |
| 2011-09-12 | 7.31 | 7.70 | 7.31 | 7.47 | 22044 |
| 2011-09-13 | 7.53 | 7.57 | 7.45 | 7.56 | 17280 |
| 2011-09-14 | 7.65 | 7.74 | 7.56 | 7.71 | 12868 |
| 2011-09-15 | 7.77 | 7.87 | 7.56 | 7.72 | 46864 |
| 2011-09-16 | 7.80 | 7.98 | 7.67 | 7.67 | 30488 |
| 2011-09-19 | 7.59 | 7.59 | 7.35 | 7.39 | 12324 |
| 2011-09-20 | 7.45 | 7.52 | 7.34 | 7.34 | 15096 |
| 2011-09-21 | 7.35 | 7.35 | 6.96 | 7.07 | 18680 |
| 2011-09-22 | 6.96 | 7.06 | 6.96 | 6.99 | 46428 |
| 2011-09-23 | 7.02 | 7.11 | 6.99 | 7.07 | 14520 |
| 2011-09-26 | 7.07 | 7.24 | 6.96 | 7.24 | 8684 |
| 2011-09-27 | 7.25 | 7.43 | 7.25 | 7.41 | 24676 |
| 2011-09-28 | 7.59 | 7.59 | 7.14 | 7.14 | 19764 |
| 2011-09-29 | 7.32 | 7.32 | 6.95 | 7.11 | 21996 |
| 2011-09-30 | 7.01 | 7.01 | 6.59 | 6.79 | 34968 |
| 2011-10-03 | 6.73 | 6.73 | 6.52 | 6.61 | 39564 |
| 2011-10-04 | 6.54 | 7.44 | 6.47 | 7.28 | 41448 |
| 2011-10-05 | 7.22 | 7.51 | 6.43 | 7.51 | 14520 |
| 2011-10-06 | 7.43 | 7.74 | 7.43 | 7.71 | 33008 |
| 2011-10-07 | 7.74 | 7.74 | 7.26 | 7.41 | 22516 |
| 2011-10-10 | 7.49 | 7.55 | 6.89 | 7.23 | 57152 |
| 2011-10-11 | 7.17 | 7.57 | 7.17 | 7.44 | 13576 |
| 2011-10-12 | 7.49 | 7.53 | 7.41 | 7.53 | 20060 |
| 2011-10-13 | 7.47 | 7.57 | 7.43 | 7.52 | 6544 |
| 2011-10-14 | 7.61 | 7.71 | 7.57 | 7.71 | 9396 |
| 2011-10-17 | 7.66 | 7.66 | 7.39 | 7.39 | 18988 |
| 2011-10-18 | 7.52 | 7.75 | 7.39 | 7.74 | 16432 |
| 2011-10-19 | 7.76 | 7.76 | 7.50 | 7.53 | 9360 |
| 2011-10-20 | 7.48 | 7.50 | 7.48 | 7.50 | 3788 |
| 2011-10-21 | 7.62 | 7.62 | 7.51 | 7.56 | 17288 |
| 2011-10-24 | 7.57 | 7.75 | 7.55 | 7.69 | 21480 |
| 2011-10-25 | 7.64 | 7.73 | 7.30 | 7.31 | 16788 |
| 2011-10-26 | 7.41 | 7.57 | 7.25 | 7.57 | 22644 |
| 2011-10-27 | 7.79 | 8.45 | 7.67 | 8.33 | 66084 |
| 2011-10-28 | 8.24 | 8.35 | 8.12 | 8.18 | 26888 |
| 2011-10-31 | 8.04 | 8.17 | 8.02 | 8.08 | 13856 |
| 2011-11-01 | 7.77 | 7.98 | 7.54 | 7.58 | 17864 |
| 2011-11-02 | 7.73 | 7.73 | 7.49 | 7.56 | 17004 |
| 2011-11-03 | 7.66 | 7.79 | 7.58 | 7.76 | 16276 |
| 2011-11-04 | 7.57 | 7.73 | 7.57 | 7.73 | 3280 |
| 2011-11-07 | 7.72 | 7.74 | 7.68 | 7.70 | 6960 |
| 2011-11-08 | 7.71 | 7.82 | 7.71 | 7.82 | 8460 |
| 2011-11-09 | 7.63 | 7.77 | 7.63 | 7.71 | 39144 |
| 2011-11-10 | 7.77 | 7.81 | 7.71 | 7.81 | 8184 |
| 2011-11-11 | 7.82 | 7.97 | 7.82 | 7.97 | 14064 |
| 2011-11-14 | 7.94 | 7.94 | 7.75 | 7.80 | 14436 |
| 2011-11-15 | 7.76 | 8.06 | 7.74 | 7.98 | 55000 |
| 2011-11-16 | 8.10 | 8.12 | 7.95 | 7.95 | 9036 |
| 2011-11-17 | 7.83 | 8.00 | 7.73 | 7.78 | 37188 |
| 2011-11-18 | 7.81 | 7.89 | 7.72 | 7.81 | 37064 |
| 2011-11-21 | 7.66 | 7.88 | 7.66 | 7.66 | 46732 |
| 2011-11-22 | 7.65 | 7.75 | 7.65 | 7.70 | 13088 |
| 2011-11-23 | 7.70 | 7.88 | 7.38 | 7.38 | 19236 |
| 2011-11-25 | 7.37 | 7.56 | 7.34 | 7.44 | 22796 |
| 2011-11-28 | 7.58 | 7.59 | 7.31 | 7.51 | 29044 |
| 2011-11-29 | 7.52 | 7.52 | 7.38 | 7.38 | 6888 |
| 2011-11-30 | 7.68 | 7.89 | 7.60 | 7.89 | 44932 |
| 2011-12-01 | 7.65 | 7.80 | 7.65 | 7.68 | 26248 |
| 2011-12-02 | 7.74 | 7.81 | 7.69 | 7.81 | 8532 |
| 2011-12-05 | 7.89 | 7.93 | 7.45 | 7.93 | 23000 |
| 2011-12-06 | 7.94 | 7.94 | 7.75 | 7.78 | 21224 |
| 2011-12-07 | 7.75 | 7.80 | 7.67 | 7.80 | 20864 |
| 2011-12-08 | 7.78 | 7.78 | 7.66 | 7.66 | 24900 |
| 2011-12-09 | 7.68 | 7.81 | 7.67 | 7.81 | 15044 |
| 2011-12-12 | 7.68 | 7.71 | 7.47 | 7.52 | 17920 |
| 2011-12-13 | 7.63 | 7.69 | 7.42 | 7.43 | 20984 |
| 2011-12-14 | 7.43 | 7.48 | 7.38 | 7.48 | 30160 |
| 2011-12-15 | 7.59 | 7.66 | 7.07 | 7.20 | 64808 |
| 2011-12-16 | 7.25 | 7.30 | 7.18 | 7.20 | 79840 |
| 2011-12-19 | 7.24 | 7.25 | 7.00 | 7.01 | 74308 |
| 2011-12-20 | 7.18 | 7.31 | 7.02 | 7.30 | 40628 |
| 2011-12-21 | 7.27 | 7.27 | 7.19 | 7.20 | 7544 |
| 2011-12-22 | 7.28 | 7.28 | 7.07 | 7.16 | 15328 |
| 2011-12-23 | 7.14 | 7.32 | 7.14 | 7.29 | 7780 |
| 2011-12-27 | 7.24 | 7.25 | 7.10 | 7.16 | 12040 |
| 2011-12-28 | 7.18 | 7.34 | 7.05 | 7.29 | 25728 |
| 2011-12-29 | 7.52 | 7.52 | 7.44 | 7.50 | 10760 |
| 2011-12-30 | 7.51 | 7.54 | 7.36 | 7.48 | 10944 |
| 2012-01-03 | 7.48 | 7.62 | 7.48 | 7.56 | 43116 |
| 2012-01-04 | 7.57 | 7.60 | 7.48 | 7.48 | 16708 |
| 2012-01-05 | 7.50 | 7.56 | 7.47 | 7.56 | 6032 |
| 2012-01-06 | 7.60 | 7.64 | 7.55 | 7.64 | 14336 |
| 2012-01-09 | 7.79 | 7.79 | 7.64 | 7.75 | 12604 |
| 2012-01-10 | 7.80 | 7.85 | 7.80 | 7.85 | 9888 |
| 2012-01-11 | 7.75 | 7.80 | 7.75 | 7.80 | 5304 |
| 2012-01-12 | 7.79 | 7.85 | 7.76 | 7.85 | 6192 |
| 2012-01-13 | 7.75 | 7.76 | 7.68 | 7.68 | 11780 |
| 2012-01-17 | 7.69 | 7.71 | 7.58 | 7.67 | 21572 |
| 2012-01-18 | 7.71 | 7.80 | 7.71 | 7.74 | 5472 |
| 2012-01-19 | 7.73 | 7.88 | 7.73 | 7.85 | 7672 |
| 2012-01-20 | 7.87 | 8.11 | 7.80 | 8.00 | 12252 |
| 2012-01-23 | 7.99 | 8.07 | 7.91 | 8.07 | 6264 |
| 2012-01-24 | 8.00 | 8.06 | 7.97 | 8.06 | 14628 |
| 2012-01-25 | 8.11 | 8.13 | 7.95 | 8.08 | 8516 |
| 2012-01-26 | 8.07 | 8.13 | 8.04 | 8.09 | 11068 |
| 2012-01-27 | 8.08 | 8.25 | 8.06 | 8.19 | 10920 |
| 2012-01-30 | 8.22 | 8.26 | 8.13 | 8.13 | 33248 |
| 2012-01-31 | 8.21 | 8.21 | 8.08 | 8.19 | 16148 |
| 2012-02-01 | 8.22 | 8.22 | 8.12 | 8.17 | 20452 |
| 2012-02-02 | 8.21 | 8.21 | 8.12 | 8.20 | 10132 |
| 2012-02-03 | 8.28 | 8.42 | 8.13 | 8.42 | 21228 |
| 2012-02-06 | 8.31 | 8.43 | 8.20 | 8.36 | 3008 |
| 2012-02-07 | 8.43 | 8.46 | 8.33 | 8.42 | 14416 |
| 2012-02-08 | 8.39 | 8.43 | 8.28 | 8.35 | 15492 |
| 2012-02-09 | 8.37 | 8.45 | 8.36 | 8.40 | 15740 |
| 2012-02-10 | 8.35 | 8.45 | 8.27 | 8.34 | 24148 |
| 2012-02-13 | 8.45 | 8.45 | 8.39 | 8.44 | 7584 |
| 2012-02-14 | 8.36 | 8.48 | 8.33 | 8.33 | 33160 |
| 2012-02-15 | 8.34 | 8.39 | 8.31 | 8.35 | 19852 |
| 2012-02-16 | 8.31 | 8.49 | 8.31 | 8.49 | 11620 |
| 2012-02-17 | 8.50 | 8.50 | 8.47 | 8.47 | 6684 |
| 2012-02-21 | 8.48 | 8.48 | 8.40 | 8.43 | 14496 |
| 2012-02-22 | 8.45 | 8.52 | 8.40 | 8.48 | 10788 |
| 2012-02-23 | 8.46 | 8.72 | 8.41 | 8.72 | 27300 |
| 2012-02-24 | 8.69 | 8.69 | 8.59 | 8.68 | 26860 |
| 2012-02-27 | 8.68 | 8.69 | 8.57 | 8.62 | 11716 |
| 2012-02-28 | 8.64 | 8.71 | 8.63 | 8.69 | 8916 |
| 2012-02-29 | 8.70 | 8.72 | 8.52 | 8.52 | 11008 |
| 2012-03-01 | 8.54 | 8.60 | 8.53 | 8.54 | 15108 |
| 2012-03-02 | 8.57 | 8.64 | 8.45 | 8.58 | 43128 |
| 2012-03-05 | 8.53 | 8.55 | 8.46 | 8.55 | 2080 |
| 2012-03-06 | 8.50 | 8.67 | 8.50 | 8.59 | 15580 |
| 2012-03-07 | 8.67 | 8.76 | 8.65 | 8.74 | 9172 |
| 2012-03-08 | 8.81 | 8.81 | 8.65 | 8.74 | 16236 |
| 2012-03-09 | 8.71 | 8.78 | 8.66 | 8.77 | 36552 |
| 2012-03-12 | 8.75 | 8.83 | 8.64 | 8.83 | 51900 |
| 2012-03-13 | 8.80 | 8.85 | 8.51 | 8.72 | 75580 |
| 2012-03-14 | 8.83 | 8.83 | 8.68 | 8.76 | 7212 |
| 2012-03-15 | 8.77 | 8.82 | 8.76 | 8.81 | 8636 |
| 2012-03-16 | 8.83 | 8.83 | 8.74 | 8.74 | 21756 |
| 2012-03-19 | 8.73 | 8.81 | 8.73 | 8.76 | 14400 |
| 2012-03-20 | 8.70 | 8.80 | 8.60 | 8.70 | 13536 |
| 2012-03-21 | 8.78 | 8.79 | 8.77 | 8.77 | 2868 |
| 2012-03-22 | 8.69 | 8.74 | 8.66 | 8.74 | 5804 |
| 2012-03-23 | 8.70 | 8.83 | 8.69 | 8.83 | 16220 |
| 2012-03-26 | 8.83 | 8.83 | 8.57 | 8.77 | 25580 |
| 2012-03-27 | 8.79 | 8.83 | 8.65 | 8.76 | 8792 |
| 2012-03-28 | 8.74 | 8.75 | 8.54 | 8.69 | 9660 |
| 2012-03-29 | 8.70 | 8.79 | 8.69 | 8.77 | 13968 |
| 2012-03-30 | 8.83 | 8.83 | 8.63 | 8.68 | 26280 |
| 2012-04-02 | 8.66 | 8.79 | 8.55 | 8.79 | 15512 |
| 2012-04-03 | 8.73 | 8.81 | 8.71 | 8.73 | 7816 |
| 2012-04-04 | 8.71 | 8.73 | 8.71 | 8.72 | 17836 |
| 2012-04-05 | 8.72 | 8.81 | 8.72 | 8.75 | 6076 |
| 2012-04-09 | 8.65 | 8.76 | 8.52 | 8.69 | 24416 |
| 2012-04-10 | 8.69 | 8.73 | 8.60 | 8.65 | 54216 |
| 2012-04-11 | 8.71 | 8.80 | 8.71 | 8.80 | 9852 |
| 2012-04-12 | 8.81 | 8.81 | 8.76 | 8.81 | 11172 |
| 2012-04-13 | 8.79 | 8.81 | 8.72 | 8.72 | 13472 |
| 2012-04-16 | 8.80 | 8.81 | 8.79 | 8.79 | 3280 |
| 2012-04-17 | 8.80 | 8.90 | 8.80 | 8.86 | 28012 |
| 2012-04-18 | 8.84 | 8.86 | 8.72 | 8.83 | 42520 |
| 2012-04-19 | 8.86 | 8.86 | 8.72 | 8.72 | 7184 |
| 2012-04-20 | 8.81 | 8.81 | 8.70 | 8.78 | 52432 |
| 2012-04-23 | 8.70 | 8.75 | 8.70 | 8.75 | 49716 |
| 2012-04-24 | 8.73 | 8.80 | 8.73 | 8.80 | 5388 |
| 2012-04-25 | 8.82 | 8.88 | 8.69 | 8.72 | 30364 |
| 2012-04-26 | 8.73 | 8.76 | 8.73 | 8.76 | 2700 |
| 2012-04-27 | 8.82 | 8.83 | 8.81 | 8.83 | 8916 |
| 2012-04-30 | 8.75 | 8.81 | 8.72 | 8.78 | 12428 |
| 2012-05-01 | 8.77 | 8.77 | 8.72 | 8.72 | 11132 |
| 2012-05-02 | 8.68 | 8.77 | 8.68 | 8.77 | 21236 |
| 2012-05-03 | 8.72 | 8.76 | 8.72 | 8.73 | 21324 |
| 2012-05-04 | 8.74 | 8.79 | 8.72 | 8.75 | 18976 |
| 2012-05-07 | 8.75 | 8.81 | 8.72 | 8.75 | 10060 |
| 2012-05-08 | 8.72 | 8.80 | 8.72 | 8.78 | 10960 |
| 2012-05-09 | 8.72 | 8.80 | 8.72 | 8.76 | 9772 |
| 2012-05-10 | 8.80 | 8.81 | 8.73 | 8.79 | 14820 |
| 2012-05-11 | 8.78 | 8.86 | 8.78 | 8.86 | 15276 |
| 2012-05-14 | 8.81 | 8.83 | 8.76 | 8.80 | 14304 |
| 2012-05-15 | 9.20 | 10.63 | 9.18 | 10.27 | 101192 |
| 2012-05-16 | 10.27 | 10.46 | 9.64 | 9.72 | 32856 |
| 2012-05-17 | 9.68 | 9.68 | 9.43 | 9.43 | 16308 |
| 2012-05-18 | 9.36 | 9.55 | 9.27 | 9.32 | 42544 |
| 2012-05-21 | 9.36 | 9.53 | 9.27 | 9.53 | 81788 |
| 2012-05-22 | 7.92 | 8.26 | 7.57 | 7.81 | 74948 |
| 2012-05-23 | 7.89 | 8.04 | 7.70 | 7.98 | 36360 |
| 2012-05-24 | 7.99 | 8.16 | 7.99 | 8.06 | 22056 |
| 2012-05-25 | 8.04 | 8.09 | 8.00 | 8.03 | 43336 |
| 2012-05-29 | 8.11 | 8.11 | 8.04 | 8.07 | 6360 |
| 2012-05-30 | 8.04 | 8.08 | 7.93 | 8.01 | 51492 |
| 2012-05-31 | 7.98 | 8.03 | 7.92 | 8.03 | 40624 |
| 2012-06-01 | 8.00 | 8.13 | 7.98 | 8.08 | 119468 |
| 2012-06-04 | 8.11 | 8.12 | 8.05 | 8.08 | 20672 |
| 2012-06-05 | 8.04 | 8.40 | 8.04 | 8.35 | 18008 |
| 2012-06-06 | 8.55 | 8.67 | 8.51 | 8.67 | 18360 |
| 2012-06-07 | 8.72 | 8.72 | 8.55 | 8.62 | 25072 |
| 2012-06-08 | 8.69 | 8.81 | 8.62 | 8.70 | 60856 |
| 2012-06-11 | 8.72 | 9.36 | 8.72 | 8.93 | 57104 |
| 2012-06-12 | 8.92 | 9.10 | 8.92 | 9.10 | 20028 |
| 2012-06-13 | 9.03 | 9.23 | 9.03 | 9.22 | 36096 |
| 2012-06-14 | 9.19 | 9.32 | 9.11 | 9.32 | 16288 |
| 2012-06-15 | 9.35 | 9.50 | 9.27 | 9.49 | 49040 |
| 2012-06-18 | 9.37 | 9.37 | 9.05 | 9.23 | 57056 |
| 2012-06-19 | 9.26 | 9.44 | 9.19 | 9.42 | 38844 |
| 2012-06-20 | 9.35 | 9.78 | 9.31 | 9.55 | 19664 |
| 2012-06-21 | 9.60 | 9.64 | 9.46 | 9.49 | 44684 |
| 2012-06-22 | 9.73 | 9.82 | 9.33 | 9.75 | 135420 |
| 2012-06-25 | 9.64 | 9.68 | 9.41 | 9.53 | 44328 |
| 2012-06-26 | 9.54 | 9.54 | 9.40 | 9.52 | 4320 |
| 2012-06-27 | 9.45 | 9.57 | 9.45 | 9.54 | 16116 |
| 2012-06-28 | 9.53 | 9.53 | 9.36 | 9.39 | 14528 |
| 2012-06-29 | 9.46 | 9.54 | 9.31 | 9.44 | 24420 |
| 2012-07-02 | 9.41 | 9.53 | 9.36 | 9.53 | 12464 |
| 2012-07-03 | 9.53 | 9.91 | 9.50 | 9.70 | 32052 |
| 2012-07-05 | 9.61 | 9.63 | 9.36 | 9.63 | 5600 |
| 2012-07-06 | 9.57 | 9.63 | 9.55 | 9.57 | 5580 |
| 2012-07-09 | 9.52 | 9.71 | 9.49 | 9.50 | 5244 |
| 2012-07-10 | 9.63 | 9.68 | 9.54 | 9.65 | 10608 |
| 2012-07-11 | 9.72 | 9.95 | 9.65 | 9.91 | 18648 |
| 2012-07-12 | 9.88 | 10.20 | 9.77 | 10.16 | 13868 |
| 2012-07-13 | 10.18 | 10.19 | 9.99 | 10.04 | 37472 |
| 2012-07-16 | 10.05 | 10.09 | 9.86 | 9.86 | 2564 |
| 2012-07-17 | 9.85 | 9.96 | 9.83 | 9.87 | 5768 |
| 2012-07-18 | 9.91 | 9.93 | 9.82 | 9.91 | 8008 |
| 2012-07-19 | 9.78 | 9.78 | 9.74 | 9.74 | 3272 |
| 2012-07-20 | 9.76 | 9.82 | 9.57 | 9.57 | 13240 |
| 2012-07-23 | 9.27 | 9.38 | 9.27 | 9.33 | 7316 |
| 2012-07-24 | 9.32 | 9.32 | 9.18 | 9.18 | 7016 |
| 2012-07-25 | 9.30 | 9.52 | 9.23 | 9.52 | 7532 |
| 2012-07-26 | 9.49 | 9.60 | 9.37 | 9.50 | 8244 |
| 2012-07-27 | 9.50 | 9.68 | 9.50 | 9.67 | 14528 |
| 2012-07-30 | 9.55 | 9.73 | 9.47 | 9.55 | 4984 |
| 2012-07-31 | 9.48 | 9.61 | 9.44 | 9.58 | 10332 |
| 2012-08-01 | 9.49 | 9.49 | 8.99 | 8.99 | 23140 |
| 2012-08-02 | 9.04 | 9.11 | 8.78 | 8.79 | 23112 |
| 2012-08-03 | 8.98 | 9.45 | 8.81 | 9.38 | 14376 |
| 2012-08-06 | 9.31 | 9.65 | 9.31 | 9.59 | 39656 |
| 2012-08-07 | 9.63 | 9.65 | 9.54 | 9.56 | 23404 |
| 2012-08-08 | 9.48 | 9.70 | 9.48 | 9.51 | 16156 |
| 2012-08-09 | 9.46 | 9.66 | 9.46 | 9.63 | 16348 |
| 2012-08-10 | 9.56 | 9.64 | 9.52 | 9.62 | 15220 |
| 2012-08-13 | 9.58 | 9.68 | 9.53 | 9.65 | 18508 |
| 2012-08-14 | 9.64 | 9.71 | 9.63 | 9.63 | 6568 |
| 2012-08-15 | 9.60 | 9.68 | 9.53 | 9.62 | 33452 |
| 2012-08-16 | 9.70 | 9.70 | 9.53 | 9.64 | 16576 |
| 2012-08-17 | 9.60 | 9.67 | 9.60 | 9.63 | 18368 |
| 2012-08-20 | 9.56 | 9.67 | 9.53 | 9.61 | 6492 |
| 2012-08-21 | 9.59 | 9.75 | 9.56 | 9.57 | 29740 |
| 2012-08-22 | 9.65 | 9.70 | 9.51 | 9.55 | 6404 |
| 2012-08-23 | 9.48 | 9.62 | 9.40 | 9.49 | 8264 |
| 2012-08-24 | 9.27 | 9.58 | 9.27 | 9.58 | 11728 |
| 2012-08-27 | 9.55 | 9.64 | 9.46 | 9.62 | 13796 |
| 2012-08-28 | 9.59 | 9.75 | 9.50 | 9.54 | 27524 |
| 2012-08-29 | 9.52 | 9.63 | 9.52 | 9.63 | 10564 |
| 2012-08-30 | 9.54 | 9.73 | 9.54 | 9.67 | 6780 |
| 2012-08-31 | 9.68 | 9.70 | 9.55 | 9.60 | 21640 |
| 2012-09-04 | 9.62 | 9.62 | 9.50 | 9.60 | 26420 |
| 2012-09-05 | 9.63 | 9.73 | 9.57 | 9.70 | 22528 |
| 2012-09-06 | 9.72 | 9.96 | 9.72 | 9.96 | 31876 |
| 2012-09-07 | 10.00 | 10.00 | 9.87 | 9.93 | 24896 |
| 2012-09-10 | 9.87 | 10.07 | 9.87 | 9.98 | 18756 |
| 2012-09-11 | 9.94 | 10.23 | 9.91 | 10.23 | 26256 |
| 2012-09-12 | 10.23 | 10.46 | 10.21 | 10.35 | 44200 |
| 2012-09-13 | 10.22 | 10.63 | 10.22 | 10.60 | 25424 |
| 2012-09-14 | 10.69 | 10.69 | 10.54 | 10.54 | 32996 |
| 2012-09-17 | 10.47 | 10.54 | 10.28 | 10.51 | 21604 |
| 2012-09-18 | 10.50 | 10.68 | 10.50 | 10.64 | 19676 |
| 2012-09-19 | 10.71 | 10.71 | 10.59 | 10.59 | 33368 |
| 2012-09-20 | 10.46 | 10.55 | 10.37 | 10.37 | 9496 |
| 2012-09-21 | 10.54 | 10.60 | 10.36 | 10.42 | 47728 |
| 2012-09-24 | 10.42 | 10.47 | 10.40 | 10.40 | 8668 |
| 2012-09-25 | 10.50 | 10.50 | 10.18 | 10.18 | 34200 |
| 2012-09-26 | 10.12 | 10.20 | 9.88 | 10.18 | 13596 |
| 2012-09-27 | 10.23 | 10.44 | 10.23 | 10.44 | 21748 |
| 2012-09-28 | 10.39 | 10.88 | 10.26 | 10.27 | 58892 |
| 2012-10-01 | 10.36 | 10.38 | 10.20 | 10.29 | 10272 |
| 2012-10-02 | 10.26 | 10.28 | 10.19 | 10.26 | 22592 |
| 2012-10-03 | 10.26 | 10.31 | 10.11 | 10.20 | 13288 |
| 2012-10-04 | 10.18 | 10.68 | 10.08 | 10.19 | 34208 |
| 2012-10-05 | 10.30 | 10.32 | 10.24 | 10.26 | 4168 |
| 2012-10-08 | 10.22 | 10.22 | 10.17 | 10.17 | 1640 |
| 2012-10-09 | 10.23 | 10.33 | 10.19 | 10.30 | 16316 |
| 2012-10-10 | 10.28 | 10.44 | 10.16 | 10.32 | 6140 |
| 2012-10-11 | 10.25 | 10.45 | 10.25 | 10.40 | 13504 |
| 2012-10-12 | 10.45 | 10.45 | 10.32 | 10.35 | 18356 |
| 2012-10-15 | 10.42 | 10.62 | 10.42 | 10.62 | 8180 |
| 2012-10-16 | 10.60 | 10.64 | 10.55 | 10.59 | 24588 |
| 2012-10-17 | 10.55 | 10.58 | 10.42 | 10.58 | 11356 |
| 2012-10-18 | 10.60 | 10.63 | 10.47 | 10.60 | 13168 |
| 2012-10-19 | 10.55 | 10.70 | 10.40 | 10.44 | 20284 |
| 2012-10-22 | 10.37 | 10.40 | 10.26 | 10.26 | 3972 |
| 2012-10-23 | 10.20 | 10.20 | 9.73 | 9.87 | 10716 |
| 2012-10-24 | 9.91 | 9.91 | 9.84 | 9.89 | 3928 |
| 2012-10-25 | 9.92 | 10.18 | 9.92 | 10.15 | 13464 |
| 2012-10-26 | 10.11 | 10.17 | 9.97 | 9.97 | 11464 |
| 2012-10-31 | 9.97 | 10.05 | 9.87 | 9.89 | 14468 |
| 2012-11-01 | 9.96 | 10.31 | 9.92 | 10.29 | 135248 |
| 2012-11-02 | 10.28 | 10.35 | 9.96 | 9.99 | 40292 |
| 2012-11-05 | 10.02 | 10.02 | 9.91 | 9.94 | 25900 |
| 2012-11-06 | 9.98 | 10.02 | 9.82 | 9.85 | 31216 |
| 2012-11-07 | 9.82 | 10.05 | 9.35 | 9.35 | 21624 |
| 2012-11-08 | 9.30 | 9.30 | 8.99 | 8.99 | 46332 |
| 2012-11-09 | 8.98 | 9.18 | 8.93 | 9.08 | 11544 |
| 2012-11-12 | 9.09 | 9.25 | 8.94 | 9.25 | 44836 |
| 2012-11-13 | 9.17 | 9.41 | 8.99 | 9.37 | 16216 |
| 2012-11-14 | 9.13 | 9.40 | 9.13 | 9.14 | 25160 |
| 2012-11-15 | 9.19 | 9.32 | 9.09 | 9.16 | 17976 |
| 2012-11-16 | 9.13 | 9.55 | 9.13 | 9.54 | 43272 |
| 2012-11-19 | 9.59 | 9.86 | 9.53 | 9.80 | 32404 |
| 2012-11-20 | 9.75 | 10.02 | 9.41 | 9.94 | 6636 |
| 2012-11-21 | 10.09 | 10.09 | 9.93 | 10.04 | 15288 |
| 2012-11-23 | 10.07 | 10.09 | 9.82 | 9.90 | 18556 |
| 2012-11-26 | 9.85 | 9.87 | 9.79 | 9.86 | 29012 |
| 2012-11-27 | 9.88 | 9.88 | 9.70 | 9.81 | 42520 |
| 2012-11-28 | 9.70 | 9.84 | 9.70 | 9.77 | 25080 |
| 2012-11-29 | 9.91 | 10.05 | 9.73 | 9.79 | 22968 |
| 2012-11-30 | 9.82 | 9.90 | 9.69 | 9.85 | 35168 |
| 2012-12-03 | 9.88 | 10.09 | 9.88 | 10.09 | 18660 |
| 2012-12-04 | 10.09 | 10.14 | 9.94 | 10.04 | 22176 |
| 2012-12-05 | 9.96 | 10.16 | 9.87 | 10.05 | 20476 |
| 2012-12-06 | 10.00 | 10.00 | 9.38 | 9.76 | 23132 |
| 2012-12-07 | 9.84 | 9.96 | 9.84 | 9.95 | 6508 |
| 2012-12-10 | 9.88 | 9.88 | 9.85 | 9.88 | 11172 |
| 2012-12-11 | 9.97 | 9.99 | 9.73 | 9.86 | 21604 |
| 2012-12-12 | 9.86 | 9.86 | 9.77 | 9.77 | 22352 |
| 2012-12-13 | 9.79 | 9.84 | 9.61 | 9.68 | 20996 |
| 2012-12-14 | 9.63 | 9.76 | 9.62 | 9.76 | 21320 |
| 2012-12-17 | 9.70 | 9.82 | 9.69 | 9.73 | 26612 |
| 2012-12-18 | 9.78 | 10.04 | 9.78 | 10.04 | 52872 |
| 2012-12-19 | 10.00 | 10.00 | 9.86 | 10.00 | 80796 |
| 2012-12-20 | 10.04 | 10.04 | 9.72 | 9.79 | 49428 |
| 2012-12-21 | 9.88 | 10.22 | 9.23 | 9.23 | 108212 |
| 2012-12-24 | 9.36 | 9.65 | 9.19 | 9.19 | 32832 |
| 2012-12-26 | 9.27 | 9.27 | 9.11 | 9.17 | 44704 |
| 2012-12-27 | 9.18 | 9.36 | 8.91 | 9.15 | 64652 |
| 2012-12-28 | 9.01 | 9.24 | 8.98 | 9.24 | 69012 |
| 2012-12-31 | 9.16 | 9.16 | 9.07 | 9.14 | 39216 |
| 2013-01-02 | 9.33 | 9.74 | 9.33 | 9.64 | 45804 |
| 2013-01-03 | 9.70 | 9.81 | 9.09 | 9.64 | 20480 |
| 2013-01-04 | 9.66 | 9.93 | 9.66 | 9.73 | 51628 |
| 2013-01-07 | 9.76 | 9.76 | 9.45 | 9.45 | 15912 |
| 2013-01-08 | 9.40 | 9.61 | 9.36 | 9.60 | 25540 |
| 2013-01-09 | 9.64 | 9.68 | 9.44 | 9.64 | 21204 |
| 2013-01-10 | 9.58 | 9.73 | 9.58 | 9.63 | 21856 |
| 2013-01-11 | 9.63 | 9.80 | 9.47 | 9.80 | 21212 |
| 2013-01-14 | 9.74 | 9.81 | 9.73 | 9.77 | 12372 |
| 2013-01-15 | 9.70 | 9.88 | 9.61 | 9.87 | 19024 |
| 2013-01-16 | 9.84 | 9.84 | 9.68 | 9.71 | 67940 |
| 2013-01-17 | 9.71 | 9.82 | 9.64 | 9.76 | 11300 |
| 2013-01-18 | 9.70 | 9.74 | 9.48 | 9.52 | 42348 |
| 2013-01-22 | 9.55 | 9.63 | 9.46 | 9.58 | 21220 |
| 2013-01-23 | 9.55 | 9.68 | 9.50 | 9.50 | 30356 |
| 2013-01-24 | 9.51 | 9.51 | 9.43 | 9.44 | 27816 |
| 2013-01-25 | 9.39 | 9.45 | 9.35 | 9.37 | 31072 |
| 2013-01-28 | 9.38 | 9.73 | 9.38 | 9.65 | 38416 |
| 2013-01-29 | 9.61 | 9.96 | 9.61 | 9.89 | 19244 |
| 2013-01-30 | 9.94 | 9.97 | 9.79 | 9.87 | 38748 |
| 2013-01-31 | 9.88 | 10.00 | 9.75 | 9.90 | 43636 |
| 2013-02-01 | 9.87 | 9.98 | 9.84 | 9.98 | 24412 |
| 2013-02-04 | 9.96 | 9.96 | 9.71 | 9.71 | 14288 |
| 2013-02-05 | 9.87 | 9.93 | 9.85 | 9.92 | 7656 |
| 2013-02-06 | 9.47 | 10.00 | 9.47 | 9.97 | 27452 |
| 2013-02-07 | 9.96 | 9.96 | 9.78 | 9.78 | 14012 |
| 2013-02-08 | 9.89 | 9.91 | 9.85 | 9.91 | 14860 |
| 2013-02-11 | 10.00 | 10.00 | 9.91 | 9.92 | 27448 |
| 2013-02-12 | 9.98 | 10.03 | 9.96 | 9.99 | 13104 |
| 2013-02-13 | 10.05 | 10.07 | 9.96 | 10.07 | 24220 |
| 2013-02-14 | 10.02 | 10.04 | 10.00 | 10.02 | 11904 |
| 2013-02-15 | 10.09 | 10.19 | 10.03 | 10.18 | 43952 |
| 2013-02-19 | 10.13 | 10.30 | 10.13 | 10.30 | 36288 |
| 2013-02-20 | 10.28 | 10.35 | 10.14 | 10.20 | 31140 |
| 2013-02-21 | 10.23 | 10.31 | 10.19 | 10.29 | 11472 |
| 2013-02-22 | 10.37 | 10.51 | 10.35 | 10.51 | 19860 |
| 2013-02-25 | 10.45 | 10.55 | 10.43 | 10.43 | 14892 |
| 2013-02-26 | 10.51 | 10.55 | 10.46 | 10.49 | 4872 |
| 2013-02-27 | 10.53 | 10.55 | 10.42 | 10.47 | 11048 |
| 2013-02-28 | 10.49 | 10.69 | 10.46 | 10.63 | 27512 |
| 2013-03-01 | 10.53 | 11.80 | 10.53 | 11.51 | 46352 |
| 2013-03-04 | 11.51 | 12.07 | 11.33 | 11.41 | 43220 |
| 2013-03-05 | 11.45 | 11.47 | 11.30 | 11.42 | 23368 |
| 2013-03-06 | 11.43 | 11.43 | 11.21 | 11.36 | 4184 |
| 2013-03-07 | 11.39 | 11.43 | 11.21 | 11.36 | 20932 |
| 2013-03-08 | 11.42 | 11.42 | 11.34 | 11.36 | 16988 |
| 2013-03-11 | 11.40 | 11.40 | 11.23 | 11.23 | 17712 |
| 2013-03-12 | 11.19 | 11.20 | 10.99 | 11.04 | 20432 |
| 2013-03-13 | 10.92 | 11.14 | 10.91 | 10.99 | 24664 |
| 2013-03-14 | 11.01 | 11.01 | 10.79 | 10.92 | 11852 |
| 2013-03-15 | 10.94 | 10.99 | 10.85 | 10.97 | 30408 |
| 2013-03-18 | 10.95 | 10.95 | 10.87 | 10.87 | 4828 |
| 2013-03-19 | 10.98 | 11.00 | 10.88 | 10.95 | 17624 |
| 2013-03-20 | 10.99 | 11.12 | 10.97 | 11.05 | 17360 |
| 2013-03-21 | 11.00 | 10.99 | 10.92 | 10.99 | 12712 |
| 2013-03-22 | 11.00 | 10.99 | 10.88 | 10.88 | 22548 |
| 2013-03-25 | 10.96 | 10.97 | 10.62 | 10.65 | 32676 |
| 2013-03-26 | 10.75 | 10.78 | 10.62 | 10.69 | 14532 |
| 2013-03-27 | 10.68 | 11.34 | 10.55 | 10.56 | 34608 |
| 2013-03-28 | 10.62 | 10.71 | 10.55 | 10.55 | 37156 |
| 2013-04-01 | 10.57 | 10.77 | 10.55 | 10.76 | 13492 |
| 2013-04-02 | 10.85 | 11.11 | 10.70 | 11.10 | 22944 |
| 2013-04-03 | 11.14 | 11.33 | 10.95 | 11.02 | 33500 |
| 2013-04-04 | 11.07 | 11.18 | 10.88 | 11.04 | 9924 |
| 2013-04-05 | 10.86 | 10.86 | 10.65 | 10.69 | 26148 |
| 2013-04-08 | 10.66 | 10.85 | 10.60 | 10.85 | 22292 |
| 2013-04-09 | 10.81 | 10.86 | 10.63 | 10.70 | 15072 |
| 2013-04-10 | 10.76 | 10.88 | 10.76 | 10.88 | 14996 |
| 2013-04-11 | 10.92 | 10.92 | 10.77 | 10.77 | 14568 |
| 2013-04-12 | 10.68 | 10.70 | 10.62 | 10.70 | 20808 |
| 2013-04-15 | 10.69 | 10.76 | 10.56 | 10.56 | 23472 |
| 2013-04-16 | 10.57 | 10.75 | 10.57 | 10.74 | 11056 |
| 2013-04-17 | 10.62 | 11.01 | 10.36 | 10.41 | 19168 |
| 2013-04-18 | 10.43 | 10.44 | 10.34 | 10.42 | 11228 |
| 2013-04-19 | 10.36 | 10.50 | 10.36 | 10.48 | 17796 |
| 2013-04-22 | 10.45 | 10.73 | 10.48 | 10.70 | 7908 |
| 2013-04-23 | 10.80 | 10.86 | 10.60 | 10.63 | 16092 |
| 2013-04-24 | 10.62 | 10.77 | 10.59 | 10.64 | 13524 |
| 2013-04-25 | 10.64 | 10.66 | 10.55 | 10.62 | 10520 |
| 2013-04-26 | 10.61 | 10.70 | 10.55 | 10.62 | 21744 |
| 2013-04-29 | 10.63 | 10.74 | 10.60 | 10.64 | 9876 |
| 2013-04-30 | 10.64 | 10.80 | 10.64 | 10.80 | 20096 |
| 2013-05-01 | 10.76 | 10.86 | 10.55 | 10.55 | 41060 |
| 2013-05-02 | 10.59 | 10.62 | 10.55 | 10.59 | 40012 |
| 2013-05-03 | 10.71 | 10.72 | 10.57 | 10.67 | 19292 |
| 2013-05-06 | 10.70 | 11.27 | 10.65 | 11.25 | 169652 |
| 2013-05-07 | 11.20 | 11.38 | 11.15 | 11.34 | 9892 |
| 2013-05-08 | 11.34 | 11.45 | 11.29 | 11.36 | 14568 |
| 2013-05-09 | 11.37 | 11.64 | 11.32 | 11.55 | 20732 |
| 2013-05-10 | 11.53 | 11.74 | 11.53 | 11.73 | 3320 |
| 2013-05-13 | 11.60 | 11.94 | 11.60 | 11.70 | 13160 |
| 2013-05-14 | 11.75 | 12.76 | 11.89 | 12.23 | 19236 |
| 2013-05-15 | 12.11 | 12.57 | 12.30 | 12.36 | 20528 |
| 2013-05-16 | 12.30 | 12.42 | 12.27 | 12.28 | 9568 |
| 2013-05-17 | 12.31 | 12.66 | 12.31 | 12.43 | 33972 |
| 2013-05-20 | 12.42 | 12.62 | 12.39 | 12.57 | 11576 |
| 2013-05-21 | 12.60 | 12.60 | 12.36 | 12.40 | 8732 |
| 2013-05-22 | 12.41 | 12.75 | 12.41 | 12.49 | 19884 |
| 2013-05-23 | 12.33 | 12.59 | 12.33 | 12.51 | 10396 |
| 2013-05-24 | 12.39 | 12.56 | 12.44 | 12.48 | 5476 |
| 2013-05-28 | 12.64 | 12.83 | 12.62 | 12.70 | 30848 |
| 2013-05-29 | 12.65 | 12.63 | 12.44 | 12.53 | 39668 |
| 2013-05-30 | 12.55 | 12.74 | 12.55 | 12.74 | 5628 |
| 2013-05-31 | 12.63 | 12.74 | 12.49 | 12.65 | 28200 |
| 2013-06-03 | 12.77 | 13.12 | 12.80 | 12.93 | 52952 |
| 2013-06-04 | 12.91 | 12.97 | 12.85 | 12.85 | 14300 |
| 2013-06-05 | 12.85 | 13.06 | 12.77 | 12.95 | 17060 |
| 2013-06-06 | 12.94 | 13.15 | 12.79 | 12.85 | 27452 |
| 2013-06-07 | 12.98 | 12.99 | 12.64 | 12.74 | 23008 |
| 2013-06-10 | 12.72 | 12.80 | 12.61 | 12.76 | 13892 |
| 2013-06-11 | 12.64 | 12.92 | 12.64 | 12.75 | 7660 |
| 2013-06-12 | 12.88 | 12.99 | 12.66 | 12.72 | 35856 |
| 2013-06-13 | 12.72 | 13.05 | 12.63 | 13.05 | 25952 |
| 2013-06-14 | 12.99 | 13.03 | 12.63 | 12.63 | 17504 |
| 2013-06-17 | 12.76 | 12.98 | 12.59 | 12.87 | 13732 |
| 2013-06-18 | 12.77 | 12.93 | 12.73 | 12.82 | 22844 |
| 2013-06-19 | 12.75 | 12.99 | 12.71 | 12.76 | 11028 |
| 2013-06-20 | 12.59 | 12.79 | 12.55 | 12.61 | 18636 |
| 2013-06-21 | 12.66 | 12.77 | 12.53 | 12.61 | 52908 |
| 2013-06-24 | 12.58 | 12.61 | 12.38 | 12.54 | 16460 |
| 2013-06-25 | 12.74 | 12.74 | 12.46 | 12.57 | 29392 |
| 2013-06-26 | 12.73 | 12.73 | 12.38 | 12.46 | 15908 |
| 2013-06-27 | 12.58 | 12.66 | 12.44 | 12.54 | 55828 |
| 2013-06-28 | 12.53 | 12.67 | 12.44 | 12.65 | 190836 |
| 2013-07-01 | 12.81 | 12.90 | 12.71 | 12.81 | 18688 |
| 2013-07-02 | 12.84 | 13.00 | 12.79 | 12.96 | 17372 |
| 2013-07-03 | 12.92 | 12.98 | 12.78 | 12.91 | 6024 |
| 2013-07-05 | 13.03 | 13.49 | 13.03 | 13.49 | 13920 |
| 2013-07-08 | 13.46 | 13.46 | 13.27 | 13.33 | 29760 |
| 2013-07-09 | 13.46 | 13.46 | 13.27 | 13.32 | 40200 |
| 2013-07-10 | 13.21 | 13.26 | 13.06 | 13.26 | 19644 |
| 2013-07-11 | 13.32 | 13.39 | 13.26 | 13.33 | 34280 |
| 2013-07-12 | 13.35 | 13.76 | 13.35 | 13.62 | 36260 |
| 2013-07-15 | 13.69 | 13.85 | 13.57 | 13.59 | 25188 |
| 2013-07-16 | 13.61 | 13.75 | 13.56 | 13.59 | 28460 |
| 2013-07-17 | 13.62 | 13.63 | 13.37 | 13.47 | 20676 |
| 2013-07-18 | 13.53 | 13.66 | 13.46 | 13.51 | 68788 |
| 2013-07-19 | 13.42 | 13.51 | 13.19 | 13.28 | 45028 |
| 2013-07-22 | 13.20 | 13.30 | 13.04 | 13.08 | 17940 |
| 2013-07-23 | 13.15 | 13.15 | 12.93 | 13.15 | 99404 |
| 2013-07-24 | 13.17 | 13.36 | 13.10 | 13.36 | 142856 |
| 2013-07-25 | 13.28 | 13.31 | 13.23 | 13.28 | 55404 |
| 2013-07-26 | 13.20 | 13.31 | 13.20 | 13.31 | 33312 |
| 2013-07-29 | 13.33 | 13.33 | 13.24 | 13.25 | 16092 |
| 2013-07-30 | 13.27 | 13.32 | 13.21 | 13.24 | 15192 |
| 2013-07-31 | 13.30 | 13.31 | 13.24 | 13.31 | 31832 |
| 2013-08-01 | 13.40 | 13.40 | 13.16 | 13.29 | 53492 |
| 2013-08-02 | 13.30 | 13.30 | 13.16 | 13.24 | 50016 |
| 2013-08-05 | 13.27 | 13.27 | 12.91 | 13.09 | 34008 |
| 2013-08-06 | 13.12 | 13.17 | 12.97 | 13.01 | 17632 |
| 2013-08-07 | 13.02 | 13.03 | 12.87 | 12.92 | 7036 |
| 2013-08-08 | 13.05 | 13.05 | 12.85 | 12.93 | 12748 |
| 2013-08-09 | 12.87 | 12.99 | 12.77 | 12.77 | 8720 |
| 2013-08-12 | 12.76 | 12.96 | 12.76 | 12.91 | 14908 |
| 2013-08-13 | 12.88 | 12.89 | 12.54 | 12.64 | 34716 |
| 2013-08-14 | 12.64 | 12.75 | 12.58 | 12.65 | 8504 |
| 2013-08-15 | 12.59 | 12.73 | 12.49 | 12.58 | 32948 |
| 2013-08-16 | 12.49 | 12.85 | 12.42 | 12.77 | 24865 |
| 2013-08-19 | 12.85 | 12.85 | 12.44 | 12.48 | 25184 |
| 2013-08-20 | 12.55 | 12.92 | 12.51 | 12.88 | 38964 |
| 2013-08-21 | 12.89 | 12.95 | 12.15 | 12.23 | 42686 |
| 2013-08-22 | 12.29 | 12.77 | 11.93 | 12.67 | 29946 |
| 2013-08-23 | 12.57 | 12.71 | 12.17 | 12.60 | 14975 |
| 2013-08-26 | 12.60 | 12.79 | 12.55 | 12.62 | 17471 |
| 2013-08-27 | 12.54 | 12.66 | 12.30 | 12.30 | 21432 |
| 2013-08-28 | 12.35 | 12.67 | 11.95 | 12.40 | 18221 |
| 2013-08-29 | 12.34 | 12.87 | 12.34 | 12.80 | 27445 |
| 2013-08-30 | 12.75 | 12.87 | 12.10 | 12.10 | 40000 |
| 2013-09-03 | 12.26 | 12.58 | 11.99 | 12.47 | 7807 |
| 2013-09-04 | 12.52 | 12.95 | 12.52 | 12.66 | 23428 |
| 2013-09-05 | 12.69 | 12.84 | 12.55 | 12.61 | 16702 |
| 2013-09-06 | 12.70 | 12.87 | 12.42 | 12.62 | 23701 |
| 2013-09-09 | 12.62 | 12.84 | 12.51 | 12.72 | 32749 |
| 2013-09-10 | 12.80 | 13.03 | 12.80 | 12.99 | 20615 |
| 2013-09-11 | 13.01 | 13.15 | 12.68 | 12.88 | 32602 |
| 2013-09-12 | 12.96 | 13.02 | 12.81 | 12.87 | 19303 |
| 2013-09-13 | 12.94 | 13.11 | 12.56 | 13.06 | 14638 |
| 2013-09-16 | 13.14 | 13.14 | 12.70 | 12.84 | 23079 |
| 2013-09-17 | 12.80 | 12.99 | 12.73 | 12.96 | 22941 |
| 2013-09-18 | 13.00 | 13.20 | 12.87 | 12.94 | 26830 |
| 2013-09-19 | 13.00 | 13.16 | 12.79 | 12.90 | 40916 |
| 2013-09-20 | 12.90 | 13.33 | 12.85 | 13.14 | 118218 |
| 2013-09-23 | 13.18 | 13.29 | 12.99 | 13.05 | 26921 |
| 2013-09-24 | 13.02 | 13.12 | 12.86 | 12.98 | 23125 |
| 2013-09-25 | 13.07 | 13.12 | 12.84 | 12.91 | 25338 |
| 2013-09-26 | 12.98 | 13.07 | 12.73 | 12.80 | 11348 |
| 2013-09-27 | 12.70 | 12.89 | 12.59 | 12.82 | 12941 |
| 2013-09-30 | 12.35 | 12.95 | 12.32 | 12.56 | 25896 |
| 2013-10-01 | 12.59 | 12.66 | 12.55 | 12.66 | 10219 |
| 2013-10-02 | 12.56 | 12.63 | 11.53 | 11.80 | 37505 |
| 2013-10-03 | 11.78 | 11.78 | 11.33 | 11.42 | 35840 |
| 2013-10-04 | 11.39 | 11.89 | 11.35 | 11.84 | 22157 |
| 2013-10-07 | 11.74 | 11.98 | 11.67 | 11.75 | 39598 |
| 2013-10-08 | 11.78 | 11.92 | 11.60 | 11.72 | 43871 |
| 2013-10-09 | 11.75 | 11.83 | 11.56 | 11.56 | 15217 |
| 2013-10-10 | 11.68 | 12.00 | 11.68 | 11.91 | 22063 |
| 2013-10-11 | 11.85 | 12.21 | 11.82 | 12.01 | 42081 |
| 2013-10-14 | 11.92 | 12.15 | 11.81 | 12.09 | 15213 |
| 2013-10-15 | 12.08 | 12.22 | 11.90 | 11.96 | 10473 |
| 2013-10-16 | 12.06 | 12.47 | 11.96 | 12.35 | 29596 |
| 2013-10-17 | 12.27 | 12.95 | 12.27 | 12.83 | 15845 |
| 2013-10-18 | 13.03 | 13.03 | 12.78 | 12.85 | 65292 |
| 2013-10-21 | 12.82 | 12.87 | 12.31 | 12.39 | 23713 |
| 2013-10-22 | 12.40 | 12.77 | 12.40 | 12.47 | 17426 |
| 2013-10-23 | 12.46 | 12.46 | 12.14 | 12.31 | 18160 |
| 2013-10-24 | 12.34 | 12.47 | 11.74 | 11.96 | 24553 |
| 2013-10-25 | 12.00 | 12.22 | 11.76 | 11.96 | 11287 |
| 2013-10-28 | 11.93 | 12.25 | 11.93 | 12.04 | 47364 |
| 2013-10-29 | 12.39 | 12.44 | 12.08 | 12.32 | 30454 |
| 2013-10-30 | 12.34 | 12.37 | 12.14 | 12.17 | 13917 |
| 2013-10-31 | 12.17 | 12.42 | 12.00 | 12.07 | 21864 |
| 2013-11-01 | 12.03 | 12.11 | 11.75 | 11.93 | 41330 |
| 2013-11-04 | 11.95 | 12.14 | 11.75 | 12.05 | 31327 |
| 2013-11-05 | 12.02 | 12.46 | 11.75 | 12.04 | 8671 |
| 2013-11-06 | 12.14 | 12.37 | 11.82 | 12.01 | 22273 |
| 2013-11-07 | 12.03 | 12.03 | 11.49 | 11.53 | 28830 |
| 2013-11-08 | 11.49 | 12.04 | 11.44 | 11.81 | 46975 |
| 2013-11-11 | 11.72 | 12.14 | 11.56 | 11.67 | 69883 |
| 2013-11-12 | 11.64 | 12.15 | 11.64 | 11.95 | 32229 |
| 2013-11-13 | 11.82 | 12.12 | 11.72 | 11.92 | 26528 |
| 2013-11-14 | 11.93 | 12.40 | 11.88 | 12.13 | 24895 |
| 2013-11-15 | 12.10 | 12.30 | 12.07 | 12.20 | 20908 |
| 2013-11-18 | 12.21 | 12.33 | 12.12 | 12.17 | 26010 |
| 2013-11-19 | 12.21 | 12.40 | 12.15 | 12.22 | 28438 |
| 2013-11-20 | 12.29 | 12.47 | 12.24 | 12.25 | 23520 |
| 2013-11-21 | 12.36 | 12.50 | 12.25 | 12.33 | 24533 |
| 2013-11-22 | 12.37 | 12.54 | 12.26 | 12.38 | 49701 |
| 2013-11-25 | 12.42 | 12.85 | 12.46 | 12.68 | 16726 |
| 2013-11-26 | 12.73 | 12.82 | 12.57 | 12.66 | 31825 |
| 2013-11-27 | 12.62 | 12.66 | 12.48 | 12.58 | 22402 |
| 2013-11-29 | 12.67 | 12.84 | 12.55 | 12.59 | 37331 |
| 2013-12-02 | 12.63 | 12.70 | 12.18 | 12.21 | 25240 |
| 2013-12-03 | 12.24 | 12.57 | 12.18 | 12.53 | 12225 |
| 2013-12-04 | 12.53 | 12.75 | 12.33 | 12.51 | 14198 |
| 2013-12-05 | 12.50 | 12.51 | 12.26 | 12.50 | 15482 |
| 2013-12-06 | 12.64 | 12.77 | 12.41 | 12.55 | 18606 |
| 2013-12-09 | 12.73 | 12.54 | 11.97 | 12.06 | 24519 |
| 2013-12-10 | 12.08 | 12.21 | 12.04 | 12.08 | 38089 |
| 2013-12-11 | 12.06 | 12.25 | 12.01 | 12.08 | 32357 |
| 2013-12-12 | 12.12 | 12.36 | 12.06 | 12.23 | 18561 |
| 2013-12-13 | 12.25 | 12.79 | 12.20 | 12.37 | 35829 |
| 2013-12-16 | 12.38 | 12.77 | 12.38 | 12.70 | 20300 |
| 2013-12-17 | 12.73 | 12.76 | 12.44 | 12.62 | 14403 |
| 2013-12-18 | 12.61 | 12.85 | 12.57 | 12.85 | 31496 |
| 2013-12-19 | 12.85 | 12.85 | 12.43 | 12.48 | 25187 |
| 2013-12-20 | 12.54 | 12.85 | 12.54 | 12.79 | 70014 |
| 2013-12-23 | 12.81 | 12.84 | 12.74 | 12.84 | 31572 |
| 2013-12-24 | 12.83 | 12.85 | 12.83 | 12.85 | 11523 |
| 2013-12-26 | 12.85 | 12.85 | 12.80 | 12.84 | 31630 |
| 2013-12-27 | 12.88 | 12.88 | 12.76 | 12.85 | 20220 |
| 2013-12-30 | 12.84 | 12.85 | 12.76 | 12.76 | 17500 |
| 2013-12-31 | 12.78 | 12.85 | 12.69 | 12.80 | 27996 |
| 2014-01-02 | 12.76 | 12.84 | 12.04 | 12.59 | 29492 |
| 2014-01-03 | 12.68 | 12.78 | 12.36 | 12.47 | 32319 |
| 2014-01-06 | 12.49 | 12.66 | 12.35 | 12.54 | 26933 |
| 2014-01-07 | 12.55 | 12.68 | 12.34 | 12.55 | 48627 |
| 2014-01-08 | 12.52 | 12.77 | 12.34 | 12.49 | 29299 |
| 2014-01-09 | 12.57 | 12.60 | 12.35 | 12.47 | 15812 |
| 2014-01-10 | 12.48 | 12.69 | 12.40 | 12.62 | 19035 |
| 2014-01-13 | 12.62 | 12.70 | 12.15 | 12.26 | 25463 |
| 2014-01-14 | 12.28 | 12.66 | 12.28 | 12.44 | 15310 |
| 2014-01-15 | 12.40 | 12.67 | 12.19 | 12.44 | 51464 |
| 2014-01-16 | 12.46 | 12.65 | 12.33 | 12.46 | 24371 |
| 2014-01-17 | 12.47 | 12.47 | 12.15 | 12.30 | 31146 |
| 2014-01-21 | 12.46 | 12.85 | 12.29 | 12.83 | 51196 |
| 2014-01-22 | 12.80 | 12.85 | 12.68 | 12.84 | 32059 |
| 2014-01-23 | 12.74 | 12.85 | 12.72 | 12.80 | 233301 |
| 2014-01-24 | 12.75 | 12.76 | 12.45 | 12.58 | 32509 |
| 2014-01-27 | 12.58 | 12.72 | 12.39 | 12.62 | 20804 |
| 2014-01-28 | 12.59 | 12.85 | 12.46 | 12.72 | 42736 |
| 2014-01-29 | 12.58 | 12.85 | 12.58 | 12.79 | 104908 |
| 2014-01-30 | 12.88 | 13.11 | 12.76 | 13.05 | 24957 |
| 2014-01-31 | 12.89 | 12.90 | 12.46 | 12.54 | 32038 |
| 2014-02-03 | 12.62 | 13.02 | 12.12 | 12.20 | 39169 |
| 2014-02-04 | 12.23 | 12.72 | 12.14 | 12.55 | 35956 |
| 2014-02-05 | 12.45 | 12.73 | 12.30 | 12.46 | 28668 |
| 2014-02-06 | 12.43 | 12.58 | 12.12 | 12.20 | 28874 |
| 2014-02-07 | 12.30 | 12.44 | 12.04 | 12.29 | 47578 |
| 2014-02-10 | 12.21 | 12.47 | 12.15 | 12.41 | 24027 |
| 2014-02-11 | 12.38 | 12.51 | 12.36 | 12.46 | 37855 |
| 2014-02-12 | 12.40 | 12.59 | 12.32 | 12.39 | 56831 |
| 2014-02-13 | 12.32 | 12.51 | 12.32 | 12.41 | 20068 |
| 2014-02-14 | 12.44 | 12.52 | 12.34 | 12.39 | 17404 |
| 2014-02-18 | 12.36 | 12.76 | 12.35 | 12.72 | 74562 |
| 2014-02-19 | 12.64 | 12.82 | 12.59 | 12.64 | 28428 |
| 2014-02-20 | 12.60 | 13.00 | 12.49 | 12.84 | 30942 |
| 2014-02-21 | 12.91 | 13.07 | 12.85 | 13.04 | 31962 |
| 2014-02-24 | 13.09 | 13.52 | 12.83 | 13.45 | 16435 |
| 2014-02-25 | 13.42 | 13.44 | 12.61 | 12.71 | 23504 |
| 2014-02-26 | 12.79 | 13.02 | 12.52 | 12.64 | 18673 |
| 2014-02-27 | 12.61 | 12.82 | 12.49 | 12.82 | 26393 |
| 2014-02-28 | 12.82 | 12.82 | 12.62 | 12.73 | 26642 |
| 2014-03-03 | 12.66 | 12.82 | 12.56 | 12.70 | 25153 |
| 2014-03-04 | 12.74 | 13.20 | 12.60 | 12.90 | 88047 |
| 2014-03-05 | 12.59 | 13.20 | 12.59 | 12.80 | 50103 |
| 2014-03-06 | 12.85 | 12.97 | 12.76 | 12.85 | 27121 |
| 2014-03-07 | 12.96 | 13.21 | 12.82 | 13.05 | 42522 |
| 2014-03-10 | 12.99 | 13.19 | 12.94 | 13.01 | 40632 |
| 2014-03-11 | 12.98 | 13.20 | 12.86 | 12.96 | 32661 |
| 2014-03-12 | 12.85 | 13.15 | 12.80 | 12.96 | 40749 |
| 2014-03-13 | 12.97 | 12.97 | 12.79 | 12.88 | 40633 |
| 2014-03-14 | 12.82 | 12.96 | 12.81 | 12.87 | 55802 |
| 2014-03-17 | 12.92 | 13.04 | 12.76 | 12.82 | 49204 |
| 2014-03-18 | 12.79 | 12.90 | 12.76 | 12.87 | 34731 |
| 2014-03-19 | 12.82 | 12.85 | 12.76 | 12.84 | 52516 |
| 2014-03-20 | 12.67 | 12.97 | 12.67 | 12.86 | 29042 |
| 2014-03-21 | 12.93 | 13.11 | 12.85 | 13.08 | 193189 |
| 2014-03-24 | 13.06 | 13.20 | 12.85 | 13.08 | 56540 |
| 2014-03-25 | 13.12 | 13.29 | 12.89 | 13.20 | 32176 |
| 2014-03-26 | 13.22 | 13.22 | 12.87 | 12.93 | 81281 |
| 2014-03-27 | 12.94 | 12.99 | 12.78 | 12.88 | 40158 |
| 2014-03-28 | 12.85 | 12.85 | 12.44 | 12.76 | 113113 |
| 2014-03-31 | 12.85 | 12.95 | 12.64 | 12.75 | 102586 |
| 2014-04-01 | 12.73 | 12.82 | 12.51 | 12.61 | 38231 |
| 2014-04-02 | 12.60 | 12.60 | 12.40 | 12.46 | 63272 |
| 2014-04-03 | 12.44 | 12.45 | 12.13 | 12.21 | 51168 |
| 2014-04-04 | 12.24 | 12.25 | 11.75 | 12.02 | 84069 |
| 2014-04-07 | 12.04 | 12.39 | 11.93 | 12.32 | 88003 |
| 2014-04-08 | 12.36 | 12.75 | 12.36 | 12.61 | 46634 |
| 2014-04-09 | 12.64 | 12.94 | 12.64 | 12.78 | 35676 |
| 2014-04-10 | 12.68 | 12.75 | 12.46 | 12.64 | 129518 |
| 2014-04-11 | 12.49 | 12.68 | 12.48 | 12.59 | 40186 |
| 2014-04-14 | 12.73 | 12.79 | 12.48 | 12.58 | 36981 |
| 2014-04-15 | 12.66 | 12.84 | 12.47 | 12.61 | 34902 |
| 2014-04-16 | 12.73 | 12.92 | 12.60 | 12.85 | 51143 |
| 2014-04-17 | 12.89 | 13.06 | 12.76 | 12.88 | 34046 |
| 2014-04-21 | 12.88 | 13.11 | 12.78 | 12.91 | 36777 |
| 2014-04-22 | 12.94 | 13.15 | 12.88 | 13.01 | 36210 |
| 2014-04-23 | 13.00 | 13.19 | 12.74 | 13.11 | 45297 |
| 2014-04-24 | 13.18 | 13.18 | 13.02 | 13.15 | 36016 |
| 2014-04-25 | 13.08 | 13.16 | 12.94 | 13.03 | 53832 |
| 2014-04-28 | 12.89 | 13.11 | 12.82 | 12.90 | 37922 |
| 2014-04-29 | 12.99 | 13.12 | 12.84 | 12.90 | 37321 |
| 2014-04-30 | 12.82 | 12.96 | 12.51 | 12.88 | 63566 |
| 2014-05-01 | 12.82 | 12.99 | 12.65 | 12.83 | 123781 |
| 2014-05-02 | 12.90 | 12.93 | 12.72 | 12.87 | 68971 |
| 2014-05-05 | 12.84 | 13.07 | 12.76 | 12.95 | 40335 |
| 2014-05-06 | 12.86 | 13.02 | 12.66 | 12.85 | 54821 |
| 2014-05-07 | 12.91 | 13.06 | 12.68 | 12.87 | 67275 |
| 2014-05-08 | 12.91 | 12.98 | 12.79 | 12.86 | 46290 |
| 2014-05-09 | 12.77 | 13.11 | 12.66 | 12.90 | 54207 |
| 2014-05-12 | 12.98 | 13.05 | 12.75 | 12.93 | 152374 |
| 2014-05-13 | 12.90 | 12.97 | 12.81 | 12.85 | 74304 |
| 2014-05-14 | 12.86 | 13.01 | 12.83 | 12.84 | 57643 |
| 2014-05-15 | 12.84 | 12.98 | 12.83 | 12.85 | 78727 |
| 2014-05-16 | 12.86 | 13.18 | 12.84 | 12.89 | 77920 |
| 2014-05-19 | 12.84 | 13.05 | 12.84 | 12.94 | 52158 |
| 2014-05-20 | 12.91 | 13.02 | 12.80 | 12.87 | 90291 |
| 2014-05-21 | 12.88 | 12.95 | 12.83 | 12.85 | 59472 |
| 2014-05-22 | 12.91 | 13.05 | 12.85 | 12.87 | 63832 |
| 2014-05-23 | 12.91 | 13.01 | 12.85 | 12.95 | 57534 |
| 2014-05-27 | 13.03 | 13.12 | 12.87 | 13.11 | 63903 |
| 2014-05-28 | 13.05 | 13.12 | 12.95 | 13.07 | 38590 |
| 2014-05-29 | 13.15 | 13.29 | 13.08 | 13.14 | 157631 |
| 2014-05-30 | 13.17 | 13.37 | 13.08 | 13.27 | 225781 |
| 2014-06-02 | 13.22 | 13.31 | 13.08 | 13.14 | 71159 |
| 2014-06-03 | 13.14 | 13.26 | 13.11 | 13.17 | 68163 |
| 2014-06-04 | 13.19 | 13.19 | 12.87 | 12.97 | 47979 |
| 2014-06-05 | 12.80 | 13.10 | 12.77 | 13.08 | 53124 |
| 2014-06-06 | 13.19 | 13.19 | 12.92 | 13.13 | 39504 |
| 2014-06-09 | 13.22 | 13.24 | 13.13 | 13.22 | 57846 |
| 2014-06-10 | 13.22 | 13.27 | 13.04 | 13.14 | 42472 |
| 2014-06-11 | 13.12 | 13.23 | 13.04 | 13.10 | 43378 |
| 2014-06-12 | 13.08 | 13.22 | 13.03 | 13.20 | 39892 |
| 2014-06-13 | 13.22 | 13.22 | 12.94 | 13.01 | 63889 |
| 2014-06-16 | 12.94 | 13.14 | 12.83 | 12.86 | 51174 |
| 2014-06-17 | 12.84 | 12.95 | 12.76 | 12.87 | 55553 |
| 2014-06-18 | 12.86 | 13.13 | 12.85 | 13.01 | 38868 |
| 2014-06-19 | 13.06 | 13.13 | 12.81 | 13.02 | 63753 |
| 2014-06-20 | 13.06 | 13.06 | 12.85 | 12.89 | 124065 |
| 2014-06-23 | 12.96 | 13.05 | 12.88 | 12.91 | 65129 |
| 2014-06-24 | 12.94 | 13.17 | 12.92 | 13.07 | 98107 |
| 2014-06-25 | 13.01 | 13.25 | 13.01 | 13.06 | 81717 |
| 2014-06-26 | 13.11 | 13.25 | 13.00 | 13.18 | 122904 |
| 2014-06-27 | 13.10 | 13.42 | 13.06 | 13.30 | 2142017 |
| 2014-06-30 | 13.23 | 13.36 | 13.15 | 13.22 | 161476 |
| 2014-07-01 | 13.26 | 13.90 | 13.26 | 13.76 | 111931 |
| 2014-07-02 | 13.75 | 14.04 | 13.75 | 13.95 | 87986 |
| 2014-07-03 | 14.00 | 14.01 | 13.82 | 13.82 | 49800 |
| 2014-07-07 | 13.84 | 13.94 | 13.59 | 13.64 | 76185 |
| 2014-07-08 | 13.59 | 13.67 | 13.26 | 13.40 | 62784 |
| 2014-07-09 | 13.41 | 13.48 | 13.34 | 13.39 | 54538 |
| 2014-07-10 | 13.25 | 13.42 | 13.25 | 13.39 | 25891 |
| 2014-07-11 | 13.42 | 13.47 | 13.29 | 13.32 | 27917 |
| 2014-07-14 | 13.41 | 13.62 | 13.08 | 13.24 | 75786 |
| 2014-07-15 | 13.24 | 13.29 | 13.07 | 13.20 | 79580 |
| 2014-07-16 | 13.25 | 13.46 | 13.11 | 13.28 | 64410 |
| 2014-07-17 | 13.22 | 13.38 | 13.13 | 13.22 | 36324 |
| 2014-07-18 | 13.22 | 13.31 | 13.14 | 13.25 | 34111 |
| 2014-07-21 | 13.28 | 13.39 | 13.15 | 13.27 | 24908 |
| 2014-07-22 | 13.30 | 13.36 | 13.19 | 13.24 | 43091 |
| 2014-07-23 | 13.26 | 13.43 | 13.26 | 13.37 | 14505 |
| 2014-07-24 | 13.35 | 13.53 | 13.24 | 13.42 | 16902 |
| 2014-07-25 | 13.38 | 13.44 | 13.10 | 13.39 | 28941 |
| 2014-07-28 | 13.42 | 13.55 | 13.41 | 13.46 | 23057 |
| 2014-07-29 | 13.46 | 13.53 | 13.29 | 13.31 | 29046 |
| 2014-07-30 | 13.30 | 13.33 | 13.09 | 13.10 | 24452 |
| 2014-07-31 | 13.06 | 13.15 | 12.82 | 12.86 | 61097 |
| 2014-08-01 | 12.92 | 13.13 | 12.61 | 13.02 | 45561 |
| 2014-08-04 | 13.09 | 13.14 | 12.86 | 12.97 | 21215 |
| 2014-08-05 | 12.96 | 13.08 | 12.74 | 12.96 | 48806 |
| 2014-08-06 | 12.98 | 13.21 | 12.86 | 12.97 | 21092 |
| 2014-08-07 | 13.02 | 13.19 | 12.72 | 12.93 | 30803 |
| 2014-08-08 | 12.94 | 13.16 | 12.69 | 13.08 | 49209 |
| 2014-08-11 | 13.02 | 13.38 | 12.62 | 12.80 | 145060 |
| 2014-08-12 | 12.80 | 13.15 | 12.68 | 13.06 | 29056 |
| 2014-08-13 | 13.08 | 13.21 | 12.89 | 13.09 | 25127 |
| 2014-08-14 | 13.05 | 13.30 | 12.71 | 13.12 | 23991 |
| 2014-08-15 | 13.12 | 13.22 | 12.73 | 12.92 | 30277 |
| 2014-08-18 | 12.98 | 13.20 | 12.83 | 13.13 | 26774 |
| 2014-08-19 | 13.13 | 13.21 | 12.90 | 13.16 | 65989 |
| 2014-08-20 | 13.08 | 13.22 | 12.98 | 13.18 | 28419 |
| 2014-08-21 | 13.15 | 13.33 | 13.10 | 13.12 | 32156 |
| 2014-08-22 | 13.17 | 13.31 | 13.10 | 13.22 | 30457 |
| 2014-08-25 | 13.22 | 13.35 | 13.15 | 13.22 | 36479 |
| 2014-08-26 | 13.22 | 13.31 | 13.15 | 13.28 | 40210 |
| 2014-08-27 | 13.24 | 13.40 | 13.24 | 13.31 | 46312 |
| 2014-08-28 | 13.29 | 13.68 | 13.28 | 13.44 | 25480 |
| 2014-08-29 | 13.44 | 13.51 | 13.31 | 13.44 | 29731 |
| 2014-09-02 | 13.61 | 15.37 | 13.61 | 14.92 | 119756 |
| 2014-09-03 | 14.91 | 15.14 | 14.51 | 14.60 | 100066 |
| 2014-09-04 | 14.65 | 14.87 | 14.61 | 14.75 | 30906 |
| 2014-09-05 | 14.78 | 14.90 | 14.57 | 14.80 | 31571 |
| 2014-09-08 | 14.86 | 14.86 | 14.61 | 14.72 | 29369 |
| 2014-09-09 | 14.68 | 14.72 | 14.06 | 14.61 | 26555 |
| 2014-09-10 | 14.50 | 14.53 | 14.32 | 14.50 | 35102 |
| 2014-09-11 | 14.43 | 14.72 | 14.36 | 14.65 | 28243 |
| 2014-09-12 | 14.71 | 14.72 | 14.58 | 14.58 | 34700 |
| 2014-09-15 | 14.65 | 14.74 | 14.65 | 14.71 | 23038 |
| 2014-09-16 | 14.68 | 14.76 | 14.54 | 14.57 | 22126 |
| 2014-09-17 | 14.65 | 14.76 | 14.62 | 14.67 | 22806 |
| 2014-09-18 | 14.72 | 14.72 | 14.51 | 14.55 | 23422 |
| 2014-09-19 | 14.59 | 14.72 | 14.30 | 14.32 | 37821 |
| 2014-09-22 | 14.36 | 14.55 | 14.09 | 14.42 | 32652 |
| 2014-09-23 | 14.39 | 14.44 | 14.08 | 14.30 | 52194 |
| 2014-09-24 | 14.31 | 14.43 | 14.09 | 14.31 | 17537 |
| 2014-09-25 | 14.18 | 14.37 | 13.94 | 14.26 | 49980 |
| 2014-09-26 | 14.22 | 14.38 | 13.76 | 13.93 | 34053 |
| 2014-09-29 | 13.86 | 13.92 | 13.55 | 13.67 | 135187 |
| 2014-09-30 | 13.74 | 13.74 | 13.12 | 13.13 | 91985 |
| 2014-10-01 | 13.13 | 13.30 | 12.75 | 12.90 | 46547 |
| 2014-10-02 | 12.83 | 13.11 | 12.78 | 12.78 | 19016 |
| 2014-10-03 | 12.90 | 13.08 | 12.85 | 12.98 | 32393 |
| 2014-10-06 | 12.98 | 13.12 | 12.83 | 12.83 | 27671 |
| 2014-10-07 | 12.83 | 12.85 | 12.68 | 12.78 | 22377 |
| 2014-10-08 | 12.78 | 12.83 | 12.68 | 12.78 | 34187 |
| 2014-10-09 | 12.83 | 13.01 | 12.57 | 12.77 | 51314 |
| 2014-10-10 | 12.68 | 13.06 | 12.45 | 12.72 | 61742 |
| 2014-10-13 | 12.72 | 12.85 | 12.53 | 12.68 | 25188 |
| 2014-10-14 | 12.83 | 12.90 | 12.68 | 12.74 | 25580 |
| 2014-10-15 | 12.70 | 12.99 | 12.63 | 12.80 | 24885 |
| 2014-10-16 | 12.58 | 13.03 | 12.58 | 12.94 | 23782 |
| 2014-10-17 | 12.95 | 13.49 | 12.76 | 12.96 | 68870 |
| 2014-10-20 | 12.91 | 13.21 | 12.86 | 13.02 | 24085 |
| 2014-10-21 | 13.01 | 13.41 | 12.87 | 13.27 | 32831 |
| 2014-10-22 | 13.31 | 13.31 | 12.93 | 13.04 | 18112 |
| 2014-10-23 | 13.17 | 13.29 | 12.78 | 12.85 | 115913 |
| 2014-10-24 | 12.80 | 13.03 | 12.88 | 13.02 | 32287 |
| 2014-10-27 | 13.03 | 13.22 | 12.94 | 13.11 | 27436 |
| 2014-10-28 | 13.21 | 13.35 | 13.11 | 13.27 | 42550 |
| 2014-10-29 | 13.16 | 13.42 | 13.25 | 13.27 | 16973 |
| 2014-10-30 | 13.30 | 13.56 | 13.18 | 13.42 | 35562 |
| 2014-10-31 | 13.59 | 13.68 | 13.30 | 13.46 | 30388 |
| 2014-11-03 | 13.46 | 13.63 | 13.46 | 13.46 | 19489 |
| 2014-11-04 | 13.46 | 13.46 | 13.18 | 13.38 | 24959 |
| 2014-11-05 | 13.48 | 13.55 | 13.46 | 13.46 | 8453 |
| 2014-11-06 | 13.55 | 13.58 | 13.42 | 13.53 | 107195 |
| 2014-11-07 | 13.47 | 13.55 | 13.28 | 13.41 | 34633 |
| 2014-11-10 | 13.40 | 13.56 | 13.27 | 13.40 | 50448 |
| 2014-11-11 | 13.54 | 13.56 | 13.31 | 13.46 | 60187 |
| 2014-11-12 | 13.37 | 13.58 | 13.31 | 13.35 | 25182 |
| 2014-11-13 | 13.49 | 13.51 | 13.38 | 13.43 | 4578 |
| 2014-11-14 | 13.31 | 13.53 | 13.31 | 13.45 | 16586 |
| 2014-11-17 | 13.43 | 13.50 | 13.31 | 13.42 | 98492 |
| 2014-11-18 | 13.38 | 13.54 | 13.38 | 13.40 | 140807 |
| 2014-11-19 | 13.38 | 13.44 | 13.35 | 13.40 | 44253 |
| 2014-11-20 | 13.40 | 13.81 | 13.40 | 13.68 | 131517 |
| 2014-11-21 | 13.77 | 13.77 | 13.42 | 13.56 | 45663 |
| 2014-11-24 | 13.59 | 13.65 | 13.55 | 13.60 | 26239 |
| 2014-11-25 | 13.55 | 13.67 | 13.55 | 13.67 | 26783 |
| 2014-11-26 | 13.64 | 13.68 | 13.60 | 13.64 | 40392 |
| 2014-11-28 | 13.72 | 13.73 | 13.54 | 13.67 | 22317 |
| 2014-12-01 | 13.61 | 13.71 | 13.46 | 13.53 | 33661 |
| 2014-12-02 | 14.21 | 15.09 | 14.13 | 14.31 | 123923 |
| 2014-12-03 | 14.36 | 14.73 | 14.36 | 14.44 | 52142 |
| 2014-12-04 | 14.45 | 14.45 | 14.16 | 14.27 | 24572 |
| 2014-12-05 | 14.24 | 14.32 | 14.20 | 14.30 | 36814 |
| 2014-12-08 | 14.24 | 14.32 | 14.14 | 14.25 | 47723 |
| 2014-12-09 | 14.13 | 14.37 | 13.97 | 14.33 | 61601 |
| 2014-12-10 | 14.32 | 14.68 | 14.32 | 14.46 | 128427 |
| 2014-12-11 | 14.59 | 14.81 | 14.48 | 14.68 | 67290 |
| 2014-12-12 | 14.59 | 14.71 | 14.25 | 14.44 | 81377 |
| 2014-12-15 | 14.43 | 14.81 | 14.30 | 14.57 | 42218 |
| 2014-12-16 | 14.47 | 14.64 | 14.28 | 14.50 | 71532 |
| 2014-12-17 | 14.50 | 14.78 | 14.47 | 14.62 | 78862 |
| 2014-12-18 | 14.59 | 15.07 | 14.56 | 14.90 | 78042 |
| 2014-12-19 | 14.87 | 14.94 | 14.71 | 14.87 | 157813 |
| 2014-12-22 | 14.81 | 14.91 | 14.50 | 14.73 | 403354 |
| 2014-12-23 | 14.73 | 14.78 | 14.64 | 14.67 | 417996 |
| 2014-12-24 | 14.68 | 14.80 | 14.64 | 14.76 | 67367 |
| 2014-12-26 | 14.82 | 14.85 | 14.46 | 14.84 | 182529 |
| 2014-12-29 | 14.72 | 14.72 | 13.76 | 13.96 | 285865 |
| 2014-12-30 | 13.90 | 14.19 | 13.79 | 13.93 | 131549 |
| 2014-12-31 | 13.92 | 14.02 | 13.88 | 13.92 | 188651 |
| 2015-01-02 | 13.93 | 14.24 | 13.87 | 14.18 | 117701 |
| 2015-01-05 | 14.04 | 14.36 | 14.02 | 14.27 | 148270 |
| 2015-01-06 | 14.37 | 14.51 | 14.33 | 14.33 | 101662 |
| 2015-01-07 | 14.28 | 14.93 | 14.22 | 14.70 | 375499 |
| 2015-01-08 | 14.76 | 14.87 | 14.65 | 14.79 | 246818 |
| 2015-01-09 | 14.63 | 14.88 | 14.63 | 14.78 | 178380 |
| 2015-01-12 | 14.79 | 14.83 | 14.66 | 14.79 | 227172 |
| 2015-01-13 | 14.94 | 14.94 | 14.76 | 14.88 | 179248 |
| 2015-01-14 | 14.82 | 14.94 | 14.68 | 14.81 | 180843 |
| 2015-01-15 | 14.87 | 14.88 | 14.64 | 14.75 | 205197 |
| 2015-01-16 | 14.84 | 14.91 | 14.72 | 14.89 | 129309 |
| 2015-01-20 | 14.94 | 14.94 | 14.69 | 14.84 | 125379 |
| 2015-01-21 | 14.86 | 14.95 | 14.71 | 14.92 | 132736 |
| 2015-01-22 | 15.03 | 15.09 | 14.85 | 15.07 | 233001 |
| 2015-01-23 | 15.13 | 15.81 | 14.94 | 15.63 | 274375 |
| 2015-01-26 | 15.67 | 16.03 | 15.60 | 15.84 | 314062 |
| 2015-01-27 | 15.69 | 15.96 | 15.48 | 15.85 | 590437 |
| 2015-01-28 | 15.82 | 16.10 | 15.76 | 15.95 | 222753 |
| 2015-01-29 | 15.97 | 16.28 | 15.96 | 16.10 | 207623 |
| 2015-01-30 | 16.00 | 16.08 | 15.92 | 15.97 | 106482 |
| 2015-02-02 | 15.98 | 16.12 | 15.94 | 16.00 | 94422 |
| 2015-02-03 | 16.07 | 16.13 | 16.00 | 16.07 | 152580 |
| 2015-02-04 | 16.01 | 16.15 | 16.01 | 16.11 | 122714 |
| 2015-02-05 | 16.09 | 16.19 | 16.06 | 16.11 | 161499 |
| 2015-02-06 | 16.08 | 16.46 | 16.04 | 16.15 | 182002 |
| 2015-02-09 | 16.02 | 16.36 | 16.02 | 16.21 | 141273 |
| 2015-02-10 | 16.24 | 16.30 | 16.17 | 16.21 | 83556 |
| 2015-02-11 | 16.14 | 16.50 | 16.10 | 16.46 | 80403 |
| 2015-02-12 | 16.53 | 16.75 | 16.46 | 16.64 | 98563 |
| 2015-02-13 | 16.68 | 17.12 | 16.48 | 17.08 | 155153 |
| 2015-02-17 | 17.07 | 17.62 | 16.96 | 17.55 | 225449 |
| 2015-02-18 | 17.49 | 17.74 | 17.33 | 17.70 | 169108 |
| 2015-02-19 | 17.76 | 17.93 | 17.58 | 17.88 | 75389 |
| 2015-02-20 | 17.99 | 17.99 | 17.73 | 17.96 | 60741 |
| 2015-02-23 | 18.01 | 18.12 | 17.82 | 18.01 | 61761 |
| 2015-02-24 | 18.04 | 18.06 | 17.85 | 17.94 | 130477 |
| 2015-02-25 | 17.89 | 17.99 | 17.84 | 17.93 | 97394 |
| 2015-02-26 | 17.85 | 17.95 | 17.79 | 17.89 | 102069 |
| 2015-02-27 | 17.92 | 18.00 | 17.84 | 17.88 | 114174 |
| 2015-03-02 | 17.88 | 18.08 | 17.88 | 18.05 | 43573 |
| 2015-03-03 | 18.05 | 18.07 | 17.88 | 17.99 | 48958 |
| 2015-03-04 | 18.05 | 18.24 | 18.02 | 18.18 | 67856 |
| 2015-03-05 | 18.26 | 18.52 | 18.09 | 18.46 | 50034 |
| 2015-03-06 | 18.37 | 18.44 | 18.18 | 18.27 | 75966 |
| 2015-03-09 | 18.21 | 18.32 | 17.85 | 17.98 | 67908 |
| 2015-03-10 | 17.83 | 17.97 | 17.39 | 17.64 | 101036 |
| 2015-03-11 | 17.64 | 18.11 | 17.58 | 17.69 | 108819 |
| 2015-03-12 | 17.77 | 18.11 | 17.61 | 17.92 | 37539 |
| 2015-03-13 | 17.84 | 18.15 | 17.70 | 17.93 | 34701 |
| 2015-03-16 | 18.02 | 18.04 | 17.75 | 17.92 | 21564 |
| 2015-03-17 | 17.82 | 18.02 | 17.70 | 17.80 | 57854 |
| 2015-03-18 | 17.79 | 18.06 | 17.79 | 17.82 | 52835 |
| 2015-03-19 | 17.77 | 17.95 | 17.60 | 17.61 | 59204 |
| 2015-03-20 | 17.73 | 18.10 | 17.58 | 17.90 | 84502 |
| 2015-03-23 | 17.83 | 17.99 | 17.75 | 17.92 | 21725 |
| 2015-03-24 | 17.95 | 18.01 | 17.79 | 17.93 | 68018 |
| 2015-03-25 | 18.02 | 18.02 | 17.71 | 17.75 | 52276 |
| 2015-03-26 | 17.75 | 17.88 | 17.18 | 17.26 | 75883 |
| 2015-03-27 | 17.24 | 17.55 | 17.11 | 17.33 | 48371 |
| 2015-03-30 | 17.47 | 17.50 | 17.12 | 17.21 | 28696 |
| 2015-03-31 | 17.10 | 17.49 | 16.70 | 17.04 | 139340 |
| 2015-04-01 | 16.98 | 17.38 | 16.98 | 17.31 | 73541 |
| 2015-04-02 | 17.35 | 17.54 | 17.25 | 17.34 | 134747 |
| 2015-04-06 | 17.34 | 17.60 | 17.33 | 17.52 | 41536 |
| 2015-04-07 | 17.43 | 17.77 | 17.33 | 17.41 | 29515 |
| 2015-04-08 | 17.35 | 17.59 | 17.35 | 17.57 | 28379 |
| 2015-04-09 | 17.58 | 17.67 | 17.40 | 17.66 | 46628 |
| 2015-04-10 | 17.67 | 17.67 | 17.33 | 17.35 | 41466 |
| 2015-04-13 | 17.33 | 17.68 | 17.33 | 17.55 | 21486 |
| 2015-04-14 | 17.57 | 17.66 | 17.34 | 17.41 | 17549 |
| 2015-04-15 | 17.44 | 17.56 | 17.35 | 17.56 | 15132 |
| 2015-04-16 | 17.49 | 17.49 | 17.25 | 17.34 | 29633 |
| 2015-04-17 | 17.29 | 17.43 | 17.11 | 17.26 | 23824 |
| 2015-04-20 | 17.24 | 17.60 | 17.24 | 17.56 | 38905 |
| 2015-04-21 | 17.60 | 17.71 | 17.33 | 17.49 | 41763 |
| 2015-04-22 | 17.43 | 17.47 | 17.23 | 17.34 | 61865 |
| 2015-04-23 | 17.34 | 17.41 | 17.30 | 17.39 | 15589 |
| 2015-04-24 | 17.38 | 17.59 | 17.34 | 17.43 | 22994 |
| 2015-04-27 | 17.52 | 17.52 | 17.24 | 17.32 | 15169 |
| 2015-04-28 | 17.24 | 17.51 | 17.24 | 17.47 | 7402 |
| 2015-04-29 | 17.47 | 17.50 | 17.25 | 17.34 | 24045 |
| 2015-04-30 | 17.27 | 17.53 | 17.25 | 17.48 | 55139 |
| 2015-05-01 | 17.43 | 17.61 | 17.37 | 17.57 | 21176 |
| 2015-05-04 | 17.61 | 17.61 | 17.38 | 17.54 | 13508 |
| 2015-05-05 | 17.58 | 17.58 | 17.42 | 17.55 | 42226 |
| 2015-05-06 | 17.58 | 17.61 | 17.46 | 17.57 | 17110 |
| 2015-05-07 | 17.61 | 18.28 | 17.55 | 18.20 | 48343 |
| 2015-05-08 | 18.26 | 18.26 | 17.58 | 17.88 | 35197 |
| 2015-05-11 | 17.92 | 18.04 | 17.87 | 17.98 | 10323 |
| 2015-05-12 | 17.92 | 18.02 | 17.80 | 18.02 | 15031 |
| 2015-05-13 | 17.96 | 18.11 | 17.87 | 18.04 | 19710 |
| 2015-05-14 | 18.13 | 18.19 | 18.00 | 18.14 | 22655 |
| 2015-05-15 | 18.16 | 19.05 | 18.08 | 18.86 | 62032 |
| 2015-05-18 | 18.91 | 19.07 | 18.46 | 18.78 | 44020 |
| 2015-05-19 | 18.83 | 18.99 | 18.74 | 18.87 | 34273 |
| 2015-05-20 | 18.95 | 18.97 | 18.78 | 18.81 | 69557 |
| 2015-05-21 | 18.73 | 18.90 | 18.67 | 18.74 | 58243 |
| 2015-05-22 | 18.66 | 18.86 | 18.58 | 18.70 | 8821 |
| 2015-05-26 | 18.62 | 18.75 | 18.54 | 18.72 | 35565 |
| 2015-05-27 | 18.79 | 18.75 | 18.55 | 18.71 | 38379 |
| 2015-05-28 | 18.62 | 18.70 | 18.37 | 18.43 | 25120 |
| 2015-05-29 | 18.48 | 18.54 | 18.30 | 18.32 | 33894 |
| 2015-06-01 | 18.45 | 18.48 | 18.16 | 18.47 | 52912 |
| 2015-06-02 | 18.46 | 18.46 | 18.18 | 18.38 | 13733 |
| 2015-06-03 | 18.27 | 18.35 | 17.99 | 18.34 | 22526 |
| 2015-06-04 | 18.26 | 18.75 | 18.23 | 18.35 | 22499 |
| 2015-06-05 | 18.25 | 18.35 | 18.04 | 18.31 | 27440 |
| 2015-06-08 | 18.33 | 18.35 | 18.10 | 18.35 | 23380 |
| 2015-06-09 | 18.28 | 18.33 | 18.10 | 18.27 | 29103 |
| 2015-06-10 | 18.35 | 18.35 | 18.16 | 18.31 | 33585 |
| 2015-06-11 | 18.31 | 18.34 | 18.17 | 18.31 | 44665 |
| 2015-06-12 | 18.35 | 18.35 | 18.12 | 18.16 | 23789 |
| 2015-06-15 | 18.09 | 18.19 | 17.92 | 18.05 | 30089 |
| 2015-06-16 | 18.04 | 18.13 | 17.99 | 18.08 | 15616 |
| 2015-06-17 | 18.10 | 18.48 | 18.10 | 18.37 | 50730 |
| 2015-06-18 | 18.40 | 18.49 | 18.28 | 18.39 | 31796 |
| 2015-06-19 | 18.31 | 18.69 | 18.31 | 18.61 | 48825 |
| 2015-06-22 | 18.67 | 18.76 | 18.49 | 18.70 | 29023 |
| 2015-06-23 | 18.70 | 18.72 | 18.60 | 18.66 | 34260 |
| 2015-06-24 | 18.64 | 18.71 | 18.30 | 18.46 | 24098 |
| 2015-06-25 | 18.42 | 18.50 | 18.10 | 18.33 | 77044 |
| 2015-06-26 | 18.38 | 18.38 | 18.18 | 18.24 | 16725 |
| 2015-06-29 | 18.13 | 18.24 | 18.02 | 18.16 | 26788 |
| 2015-06-30 | 18.23 | 18.34 | 18.19 | 18.33 | 38931 |
| 2015-07-01 | 18.35 | 18.49 | 18.10 | 18.33 | 23612 |
| 2015-07-02 | 18.32 | 18.42 | 18.23 | 18.37 | 68142 |
| 2015-07-06 | 18.35 | 18.44 | 18.28 | 18.39 | 16896 |
| 2015-07-07 | 18.38 | 18.53 | 18.28 | 18.42 | 24015 |
| 2015-07-08 | 18.35 | 18.49 | 18.25 | 18.35 | 29495 |
| 2015-07-09 | 18.49 | 18.51 | 18.27 | 18.39 | 29413 |
| 2015-07-10 | 18.52 | 18.52 | 18.27 | 18.35 | 34256 |
| 2015-07-13 | 18.38 | 18.51 | 18.16 | 18.35 | 45500 |
| 2015-07-14 | 18.38 | 18.43 | 18.08 | 18.33 | 37836 |
| 2015-07-15 | 18.28 | 18.46 | 17.97 | 18.42 | 35839 |
| 2015-07-16 | 18.48 | 18.48 | 18.27 | 18.34 | 45509 |
| 2015-07-17 | 18.25 | 18.35 | 18.13 | 18.32 | 49320 |
| 2015-07-20 | 18.35 | 18.48 | 18.24 | 18.42 | 59950 |
| 2015-07-21 | 18.52 | 18.52 | 18.20 | 18.23 | 24931 |
| 2015-07-22 | 18.20 | 18.36 | 18.15 | 18.27 | 22959 |
| 2015-07-23 | 18.31 | 18.34 | 17.97 | 17.98 | 18966 |
| 2015-07-24 | 17.97 | 18.07 | 17.29 | 17.39 | 42450 |
| 2015-07-27 | 17.42 | 17.42 | 16.83 | 16.96 | 53195 |
| 2015-07-28 | 17.06 | 17.15 | 17.01 | 17.14 | 28880 |
| 2015-07-29 | 17.12 | 17.74 | 17.01 | 17.62 | 41104 |
| 2015-07-30 | 17.65 | 17.96 | 17.56 | 17.81 | 27255 |
| 2015-07-31 | 17.86 | 18.08 | 17.68 | 18.03 | 33212 |
| 2015-08-03 | 17.97 | 18.00 | 17.64 | 17.77 | 20454 |
| 2015-08-04 | 17.77 | 17.98 | 17.55 | 17.87 | 22951 |
| 2015-08-05 | 17.88 | 17.89 | 17.67 | 17.80 | 43686 |
| 2015-08-06 | 17.62 | 17.89 | 17.56 | 17.82 | 25549 |
| 2015-08-07 | 17.99 | 17.99 | 17.63 | 17.77 | 15451 |
| 2015-08-10 | 17.73 | 17.83 | 17.63 | 17.75 | 35103 |
| 2015-08-11 | 17.61 | 17.91 | 17.56 | 17.83 | 17837 |
| 2015-08-12 | 17.84 | 18.35 | 17.78 | 18.20 | 25083 |
| 2015-08-13 | 18.26 | 18.50 | 18.21 | 18.35 | 39799 |
| 2015-08-14 | 18.21 | 18.46 | 18.19 | 18.30 | 24654 |
| 2015-08-17 | 18.28 | 18.36 | 18.17 | 18.26 | 51953 |
| 2015-08-18 | 18.38 | 18.38 | 17.96 | 17.99 | 14414 |
| 2015-08-19 | 18.02 | 18.02 | 17.61 | 17.69 | 17674 |
| 2015-08-20 | 17.62 | 17.82 | 17.44 | 17.69 | 23133 |
| 2015-08-21 | 17.57 | 17.80 | 17.14 | 17.14 | 32440 |
| 2015-08-24 | 16.48 | 16.90 | 16.15 | 16.33 | 63487 |
| 2015-08-25 | 16.76 | 16.76 | 16.23 | 16.25 | 38373 |
| 2015-08-26 | 16.56 | 16.62 | 16.25 | 16.40 | 25010 |
| 2015-08-27 | 16.52 | 16.86 | 16.52 | 16.71 | 16988 |
| 2015-08-28 | 16.78 | 16.95 | 16.74 | 16.83 | 25580 |
| 2015-08-31 | 16.80 | 16.85 | 16.54 | 16.64 | 24039 |
| 2015-09-01 | 16.52 | 16.65 | 16.27 | 16.49 | 25690 |
| 2015-09-02 | 16.63 | 16.71 | 16.16 | 16.38 | 54575 |
| 2015-09-03 | 16.49 | 16.52 | 16.30 | 16.52 | 31787 |
| 2015-09-04 | 16.25 | 16.37 | 15.78 | 16.04 | 40615 |
| 2015-09-08 | 16.22 | 16.60 | 15.70 | 16.56 | 23499 |
| 2015-09-09 | 16.68 | 17.01 | 16.68 | 16.92 | 43529 |
| 2015-09-10 | 16.83 | 17.21 | 16.83 | 17.07 | 21016 |
| 2015-09-11 | 17.05 | 17.05 | 16.89 | 16.98 | 17466 |
| 2015-09-14 | 17.04 | 17.46 | 16.96 | 17.41 | 37303 |
| 2015-09-15 | 17.37 | 17.42 | 17.07 | 17.14 | 36325 |
| 2015-09-16 | 17.19 | 17.77 | 17.19 | 17.65 | 35489 |
| 2015-09-17 | 17.65 | 17.80 | 17.47 | 17.63 | 16879 |
| 2015-09-18 | 17.37 | 17.80 | 17.35 | 17.66 | 67043 |
| 2015-09-21 | 17.70 | 17.73 | 17.46 | 17.66 | 29697 |
| 2015-09-22 | 17.45 | 17.77 | 17.39 | 17.73 | 33934 |
| 2015-09-23 | 17.79 | 17.79 | 17.60 | 17.60 | 6344 |
| 2015-09-24 | 17.45 | 17.60 | 17.36 | 17.60 | 30704 |
| 2015-09-25 | 17.72 | 17.76 | 17.58 | 17.59 | 31209 |
| 2015-09-28 | 17.52 | 17.67 | 17.07 | 17.27 | 111234 |
| 2015-09-29 | 17.19 | 17.43 | 16.49 | 17.27 | 139151 |
| 2015-09-30 | 17.47 | 17.56 | 17.17 | 17.40 | 129848 |
| 2015-10-01 | 17.45 | 17.45 | 14.22 | 17.09 | 1394200 |
| 2015-10-02 | 16.75 | 16.78 | 14.95 | 15.07 | 446590 |
| 2015-10-05 | 15.01 | 15.53 | 14.67 | 14.72 | 143017 |
| 2015-10-06 | 14.80 | 14.81 | 14.43 | 14.53 | 111681 |
| 2015-10-07 | 14.53 | 15.06 | 14.51 | 15.00 | 73344 |
| 2015-10-08 | 15.10 | 15.11 | 14.48 | 14.70 | 76437 |
| 2015-10-09 | 14.72 | 15.06 | 14.50 | 14.73 | 135718 |
| 2015-10-12 | 14.82 | 14.90 | 14.59 | 14.84 | 104100 |
| 2015-10-13 | 14.86 | 14.86 | 14.56 | 14.63 | 34821 |
| 2015-10-14 | 14.70 | 14.70 | 14.15 | 14.39 | 116362 |
| 2015-10-15 | 14.50 | 14.50 | 14.28 | 14.41 | 22034 |
| 2015-10-16 | 14.32 | 14.52 | 14.29 | 14.40 | 28014 |
| 2015-10-19 | 14.43 | 14.43 | 14.13 | 14.16 | 59238 |
| 2015-10-20 | 14.21 | 14.27 | 14.07 | 14.22 | 24236 |
| 2015-10-21 | 14.28 | 14.28 | 14.05 | 14.17 | 41426 |
| 2015-10-22 | 14.24 | 14.84 | 14.07 | 14.81 | 663294 |
| 2015-10-23 | 14.81 | 14.88 | 14.64 | 14.69 | 10906 |
| 2015-10-26 | 14.72 | 14.88 | 14.71 | 14.80 | 18049 |
| 2015-10-27 | 14.72 | 14.75 | 14.38 | 14.54 | 35169 |
| 2015-10-28 | 14.62 | 14.73 | 14.30 | 14.61 | 58315 |
| 2015-10-29 | 14.56 | 14.73 | 14.39 | 14.65 | 15361 |
| 2015-10-30 | 14.54 | 14.96 | 14.52 | 14.95 | 64653 |
| 2015-11-02 | 14.89 | 15.24 | 14.62 | 14.79 | 97994 |
| 2015-11-03 | 14.85 | 15.09 | 14.56 | 14.95 | 25529 |
| 2015-11-04 | 14.89 | 15.10 | 14.86 | 15.01 | 41046 |
| 2015-11-05 | 15.01 | 15.14 | 15.00 | 15.00 | 38519 |
| 2015-11-06 | 15.06 | 15.10 | 14.90 | 15.05 | 21776 |
| 2015-11-09 | 15.07 | 15.23 | 14.80 | 14.96 | 48764 |
| 2015-11-10 | 14.95 | 15.06 | 14.85 | 14.87 | 25360 |
| 2015-11-11 | 14.91 | 14.96 | 14.66 | 14.69 | 18139 |
| 2015-11-12 | 14.68 | 14.68 | 14.50 | 14.68 | 22291 |
| 2015-11-13 | 14.72 | 14.74 | 14.53 | 14.62 | 24305 |
| 2015-11-16 | 14.65 | 14.68 | 14.16 | 14.25 | 117091 |
| 2015-11-17 | 14.28 | 14.77 | 14.28 | 14.36 | 37439 |
| 2015-11-18 | 14.34 | 14.54 | 14.20 | 14.44 | 43959 |
| 2015-11-19 | 14.42 | 14.53 | 14.14 | 14.21 | 14777 |
| 2015-11-20 | 14.25 | 14.47 | 14.01 | 14.33 | 53860 |
| 2015-11-23 | 14.35 | 14.97 | 14.02 | 14.71 | 38895 |
| 2015-11-24 | 14.73 | 14.88 | 14.70 | 14.82 | 12235 |
| 2015-11-25 | 14.79 | 14.99 | 14.72 | 14.87 | 28907 |
| 2015-11-27 | 14.87 | 15.16 | 14.87 | 15.13 | 14960 |
| 2015-11-30 | 15.11 | 15.80 | 15.00 | 15.65 | 115401 |
| 2015-12-01 | 15.66 | 15.66 | 15.30 | 15.47 | 29414 |
| 2015-12-02 | 15.31 | 15.40 | 14.97 | 15.26 | 28888 |
| 2015-12-03 | 15.22 | 15.29 | 14.96 | 15.02 | 21959 |
| 2015-12-04 | 15.11 | 15.11 | 14.93 | 15.05 | 38032 |
| 2015-12-07 | 15.00 | 15.03 | 14.85 | 14.97 | 43854 |
| 2015-12-08 | 15.00 | 15.00 | 14.70 | 14.86 | 28742 |
| 2015-12-09 | 14.83 | 14.87 | 14.62 | 14.75 | 37009 |
| 2015-12-10 | 14.76 | 14.91 | 14.71 | 14.72 | 36752 |
| 2015-12-11 | 14.65 | 14.65 | 14.27 | 14.54 | 71630 |
| 2015-12-14 | 14.52 | 14.52 | 14.07 | 14.07 | 60875 |
| 2015-12-15 | 14.00 | 14.27 | 13.99 | 14.10 | 38270 |
| 2015-12-16 | 14.20 | 14.25 | 14.01 | 14.14 | 41353 |
| 2015-12-17 | 14.24 | 15.29 | 13.92 | 14.03 | 30689 |
| 2015-12-18 | 14.13 | 14.31 | 14.02 | 14.06 | 76179 |
| 2015-12-21 | 14.06 | 14.39 | 14.01 | 14.07 | 51982 |
| 2015-12-22 | 14.16 | 14.48 | 14.05 | 14.15 | 36206 |
| 2015-12-23 | 14.29 | 14.40 | 14.12 | 14.29 | 93031 |
| 2015-12-24 | 14.33 | 14.36 | 14.13 | 14.18 | 316893 |
| 2015-12-28 | 14.08 | 14.15 | 13.91 | 14.05 | 592176 |
| 2015-12-29 | 14.15 | 14.35 | 14.00 | 14.24 | 159486 |
| 2015-12-30 | 14.09 | 14.43 | 13.84 | 13.84 | 566792 |
| 2015-12-31 | 13.84 | 13.98 | 13.43 | 13.88 | 519682 |
| 2016-01-04 | 13.76 | 14.39 | 13.76 | 14.39 | 57157 |
| 2016-01-05 | 14.41 | 14.48 | 13.88 | 14.35 | 54363 |
| 2016-01-06 | 14.18 | 14.38 | 13.86 | 14.26 | 43231 |
| 2016-01-07 | 14.12 | 14.26 | 14.00 | 14.24 | 68252 |
| 2016-01-08 | 14.20 | 14.41 | 13.26 | 14.31 | 66891 |
| 2016-01-11 | 14.36 | 14.63 | 13.82 | 14.48 | 61126 |
| 2016-01-12 | 14.58 | 14.58 | 14.13 | 14.22 | 45471 |
| 2016-01-13 | 14.25 | 14.25 | 13.82 | 13.94 | 87585 |
| 2016-01-14 | 13.93 | 14.20 | 13.81 | 13.92 | 33731 |
| 2016-01-15 | 13.69 | 14.00 | 13.61 | 13.95 | 38349 |
| 2016-01-19 | 14.00 | 14.00 | 13.80 | 13.89 | 23714 |
| 2016-01-20 | 13.87 | 14.05 | 13.62 | 13.92 | 47313 |
| 2016-01-21 | 14.02 | 14.10 | 13.77 | 13.85 | 27533 |
| 2016-01-22 | 13.93 | 13.99 | 13.71 | 13.81 | 31747 |
| 2016-01-25 | 13.83 | 13.92 | 13.73 | 13.79 | 17115 |
| 2016-01-26 | 13.90 | 14.77 | 13.62 | 14.31 | 40883 |
| 2016-01-27 | 14.23 | 14.27 | 13.34 | 13.69 | 56939 |
| 2016-01-28 | 13.77 | 14.44 | 13.77 | 14.17 | 51835 |
| 2016-01-29 | 14.09 | 14.41 | 14.08 | 14.25 | 41845 |
| 2016-02-01 | 14.13 | 14.71 | 14.13 | 14.44 | 59842 |
| 2016-02-02 | 14.48 | 14.57 | 14.13 | 14.23 | 16141 |
| 2016-02-03 | 14.25 | 14.53 | 14.07 | 14.27 | 66056 |
| 2016-02-04 | 14.25 | 14.55 | 13.74 | 14.35 | 35381 |
| 2016-02-05 | 14.37 | 14.57 | 14.01 | 14.08 | 48115 |
| 2016-02-08 | 14.04 | 14.04 | 13.44 | 13.94 | 17543 |
| 2016-02-09 | 13.90 | 14.02 | 13.38 | 13.66 | 52881 |
| 2016-02-10 | 13.73 | 13.97 | 13.26 | 13.77 | 25788 |
| 2016-02-11 | 13.57 | 13.57 | 13.20 | 13.30 | 25402 |
| 2016-02-12 | 13.19 | 13.60 | 13.19 | 13.45 | 34626 |
| 2016-02-16 | 13.57 | 14.30 | 13.51 | 14.06 | 37788 |
| 2016-02-17 | 14.02 | 14.14 | 13.71 | 14.00 | 76178 |
| 2016-02-18 | 13.85 | 14.15 | 13.85 | 13.99 | 39081 |
| 2016-02-19 | 13.86 | 13.98 | 13.67 | 13.84 | 60916 |
| 2016-02-22 | 13.89 | 14.05 | 13.56 | 13.95 | 158749 |
| 2016-02-23 | 13.91 | 13.99 | 13.75 | 13.92 | 35787 |
| 2016-02-24 | 13.92 | 14.05 | 13.72 | 13.96 | 20449 |
| 2016-02-25 | 13.95 | 14.01 | 13.74 | 13.95 | 56388 |
| 2016-02-26 | 13.91 | 14.03 | 13.65 | 13.94 | 20249 |
| 2016-02-29 | 13.82 | 14.07 | 13.82 | 14.00 | 39252 |
| 2016-03-01 | 13.97 | 14.10 | 13.85 | 13.92 | 16691 |
| 2016-03-02 | 13.87 | 14.07 | 13.63 | 13.92 | 16311 |
| 2016-03-03 | 13.89 | 14.15 | 13.89 | 14.03 | 62781 |
| 2016-03-04 | 14.01 | 14.51 | 13.95 | 13.98 | 36399 |
| 2016-03-07 | 13.93 | 15.25 | 13.81 | 14.00 | 43764 |
| 2016-03-08 | 13.96 | 14.21 | 13.92 | 14.00 | 25223 |
| 2016-03-09 | 13.96 | 14.26 | 13.84 | 14.06 | 64613 |
| 2016-03-10 | 14.04 | 14.52 | 13.95 | 14.03 | 16804 |
| 2016-03-11 | 14.02 | 14.56 | 14.02 | 14.34 | 23679 |
| 2016-03-14 | 14.25 | 14.33 | 14.04 | 14.14 | 7051 |
| 2016-03-15 | 14.07 | 14.39 | 14.02 | 14.14 | 19029 |
| 2016-03-16 | 14.05 | 14.17 | 13.96 | 14.06 | 20058 |
| 2016-03-17 | 14.10 | 14.10 | 13.98 | 14.10 | 48486 |
| 2016-03-18 | 14.01 | 14.09 | 13.94 | 13.94 | 105557 |
| 2016-03-21 | 13.94 | 14.43 | 13.92 | 14.05 | 27257 |
| 2016-03-22 | 13.96 | 14.19 | 13.96 | 14.08 | 17240 |
| 2016-03-23 | 14.02 | 14.25 | 14.01 | 14.01 | 11152 |
| 2016-03-24 | 13.96 | 14.49 | 13.96 | 14.13 | 17655 |
| 2016-03-28 | 14.11 | 14.17 | 14.04 | 14.06 | 3018 |
| 2016-03-29 | 14.11 | 14.20 | 14.00 | 14.03 | 15056 |
| 2016-03-30 | 14.06 | 14.32 | 13.55 | 13.57 | 74239 |
| 2016-03-31 | 13.65 | 13.92 | 13.52 | 13.57 | 82788 |
| 2016-04-01 | 13.70 | 14.23 | 13.70 | 13.80 | 18250 |
| 2016-04-04 | 13.89 | 14.01 | 13.81 | 13.95 | 17721 |
| 2016-04-05 | 13.89 | 14.02 | 13.85 | 13.94 | 90985 |
| 2016-04-06 | 13.89 | 14.01 | 13.79 | 13.87 | 22358 |
| 2016-04-07 | 13.81 | 13.95 | 13.72 | 13.79 | 23032 |
| 2016-04-08 | 13.83 | 14.09 | 13.75 | 13.77 | 43924 |
| 2016-04-11 | 13.78 | 13.94 | 13.69 | 13.86 | 9521 |
| 2016-04-12 | 13.91 | 14.00 | 13.84 | 13.84 | 25198 |
| 2016-04-13 | 13.84 | 14.09 | 13.80 | 13.86 | 17817 |
| 2016-04-14 | 13.68 | 13.94 | 13.68 | 13.81 | 43227 |
| 2016-04-15 | 13.89 | 13.90 | 13.80 | 13.86 | 14496 |
| 2016-04-18 | 13.85 | 13.97 | 13.75 | 13.78 | 330562 |
| 2016-04-19 | 13.85 | 14.01 | 13.80 | 13.91 | 18500 |
| 2016-04-20 | 13.87 | 13.98 | 13.81 | 13.92 | 15728 |
| 2016-04-21 | 13.85 | 14.15 | 13.85 | 14.10 | 73794 |
| 2016-04-22 | 14.02 | 14.22 | 14.02 | 14.17 | 16145 |
| 2016-04-25 | 14.11 | 14.20 | 14.00 | 14.03 | 13943 |
| 2016-04-26 | 14.01 | 14.20 | 14.01 | 14.15 | 16963 |
| 2016-04-27 | 14.13 | 14.31 | 14.12 | 14.22 | 36862 |
| 2016-04-28 | 14.13 | 14.25 | 14.13 | 14.14 | 13461 |
| 2016-04-29 | 14.14 | 14.20 | 14.13 | 14.20 | 16161 |
| 2016-05-02 | 14.16 | 14.26 | 14.13 | 14.20 | 5316 |
| 2016-05-03 | 14.16 | 14.18 | 14.13 | 14.17 | 9140 |
| 2016-05-04 | 14.13 | 14.19 | 14.13 | 14.13 | 13588 |
| 2016-05-05 | 14.13 | 14.17 | 14.09 | 14.13 | 12261 |
| 2016-05-06 | 14.13 | 14.16 | 13.96 | 14.13 | 10177 |
| 2016-05-09 | 14.13 | 14.13 | 13.86 | 13.96 | 16718 |
| 2016-05-10 | 13.95 | 14.02 | 13.91 | 13.91 | 11300 |
| 2016-05-11 | 13.88 | 13.94 | 13.85 | 13.85 | 8412 |
| 2016-05-12 | 13.88 | 14.08 | 13.78 | 13.82 | 9999 |
| 2016-05-13 | 13.80 | 13.86 | 13.61 | 13.65 | 13367 |
| 2016-05-16 | 13.57 | 13.76 | 13.57 | 13.68 | 16011 |
| 2016-05-17 | 13.63 | 13.76 | 13.61 | 13.70 | 8788 |
| 2016-05-18 | 13.67 | 13.79 | 13.64 | 13.73 | 11116 |
| 2016-05-19 | 13.65 | 13.78 | 13.49 | 13.53 | 5895 |
| 2016-05-20 | 13.51 | 13.79 | 13.51 | 13.65 | 7252 |
| 2016-05-23 | 13.63 | 13.92 | 13.49 | 13.55 | 73596 |
| 2016-05-24 | 13.57 | 14.12 | 13.57 | 13.84 | 21661 |
| 2016-05-25 | 13.80 | 14.05 | 13.80 | 14.00 | 14084 |
| 2016-05-26 | 13.94 | 14.22 | 13.94 | 14.08 | 36121 |
| 2016-05-27 | 14.13 | 14.21 | 13.92 | 14.08 | 14432 |
| 2016-05-31 | 14.05 | 14.05 | 13.87 | 13.87 | 13406 |
| 2016-06-01 | 13.82 | 14.05 | 13.67 | 13.90 | 20359 |
| 2016-06-02 | 13.84 | 14.04 | 13.81 | 13.91 | 26986 |
| 2016-06-03 | 13.88 | 13.96 | 13.66 | 13.94 | 21223 |
| 2016-06-06 | 13.82 | 14.08 | 13.79 | 13.83 | 17050 |
| 2016-06-07 | 13.80 | 13.99 | 13.72 | 13.75 | 16921 |
| 2016-06-08 | 13.76 | 13.95 | 13.56 | 13.74 | 25416 |
| 2016-06-09 | 13.75 | 13.98 | 13.67 | 13.87 | 35826 |
| 2016-06-10 | 13.74 | 13.85 | 13.69 | 13.81 | 67569 |
| 2016-06-13 | 13.82 | 13.94 | 13.80 | 13.85 | 45305 |
| 2016-06-14 | 13.85 | 13.89 | 13.85 | 13.86 | 42580 |
| 2016-06-15 | 13.94 | 13.96 | 13.85 | 13.88 | 36472 |
| 2016-06-16 | 13.76 | 13.91 | 13.76 | 13.85 | 101577 |
| 2016-06-17 | 13.85 | 13.99 | 13.81 | 13.83 | 114543 |
| 2016-06-20 | 13.93 | 14.37 | 13.85 | 13.93 | 99005 |
| 2016-06-21 | 13.97 | 14.19 | 13.97 | 14.12 | 88987 |
| 2016-06-22 | 14.10 | 14.20 | 14.09 | 14.10 | 36616 |
| 2016-06-23 | 14.17 | 14.24 | 14.10 | 14.12 | 19201 |
| 2016-06-24 | 13.66 | 14.20 | 13.66 | 14.06 | 76046 |
| 2016-06-27 | 13.99 | 14.29 | 13.74 | 13.81 | 96764 |
| 2016-06-28 | 13.90 | 13.98 | 13.77 | 13.79 | 16274 |
| 2016-06-29 | 13.86 | 13.93 | 13.77 | 13.85 | 18394 |
| 2016-06-30 | 13.85 | 13.85 | 13.64 | 13.67 | 40924 |
| 2016-07-01 | 13.79 | 14.10 | 13.75 | 13.99 | 14871 |
| 2016-07-05 | 13.96 | 14.10 | 13.94 | 14.06 | 10331 |
| 2016-07-06 | 14.03 | 14.10 | 14.02 | 14.09 | 13297 |
| 2016-07-07 | 14.02 | 14.13 | 13.99 | 14.13 | 48501 |
| 2016-07-08 | 14.14 | 14.15 | 14.06 | 14.11 | 18566 |
| 2016-07-11 | 14.12 | 14.30 | 14.06 | 14.23 | 48344 |
| 2016-07-12 | 14.33 | 14.40 | 14.26 | 14.38 | 12954 |
| 2016-07-13 | 14.38 | 14.40 | 13.90 | 13.95 | 34226 |
| 2016-07-14 | 14.10 | 14.23 | 13.96 | 14.04 | 7537 |
| 2016-07-15 | 14.01 | 14.08 | 13.96 | 14.08 | 7802 |
| 2016-07-18 | 14.00 | 14.10 | 13.94 | 14.02 | 18417 |
| 2016-07-19 | 13.94 | 14.05 | 13.92 | 13.97 | 13638 |
| 2016-07-20 | 14.01 | 14.09 | 13.93 | 14.06 | 17920 |
| 2016-07-21 | 14.04 | 14.15 | 13.97 | 14.10 | 37054 |
| 2016-07-22 | 14.10 | 14.17 | 14.05 | 14.17 | 5550 |
| 2016-07-25 | 14.20 | 14.25 | 14.07 | 14.21 | 24466 |
| 2016-07-26 | 14.20 | 14.36 | 14.20 | 14.31 | 31775 |
| 2016-07-27 | 14.30 | 14.45 | 14.25 | 14.35 | 34565 |
| 2016-07-28 | 14.35 | 14.55 | 14.27 | 14.27 | 5604 |
| 2016-07-29 | 14.35 | 14.63 | 14.35 | 14.63 | 49111 |
| 2016-08-01 | 14.62 | 14.94 | 14.62 | 14.70 | 20646 |
| 2016-08-02 | 14.65 | 14.93 | 14.57 | 14.69 | 13340 |
| 2016-08-03 | 14.65 | 14.73 | 14.50 | 14.73 | 9756 |
| 2016-08-04 | 14.61 | 14.61 | 14.35 | 14.41 | 11396 |
| 2016-08-05 | 14.43 | 14.50 | 14.26 | 14.33 | 117002 |
| 2016-08-08 | 14.30 | 14.39 | 14.30 | 14.35 | 18945 |
| 2016-08-09 | 14.40 | 14.80 | 14.39 | 14.80 | 11470 |
| 2016-08-10 | 14.70 | 14.70 | 14.55 | 14.67 | 21887 |
| 2016-08-11 | 14.63 | 14.76 | 14.61 | 14.75 | 7632 |
| 2016-08-12 | 14.55 | 14.74 | 14.47 | 14.54 | 1370 |
| 2016-08-15 | 14.49 | 14.55 | 14.49 | 14.51 | 2555 |
| 2016-08-16 | 14.57 | 14.62 | 14.44 | 14.60 | 12073 |
| 2016-08-17 | 14.56 | 14.57 | 14.41 | 14.56 | 28777 |
| 2016-08-18 | 14.57 | 14.67 | 14.52 | 14.60 | 8244 |
| 2016-08-19 | 14.58 | 14.65 | 14.58 | 14.65 | 774 |
| 2016-08-22 | 14.61 | 14.75 | 14.55 | 14.69 | 5116 |
| 2016-08-23 | 14.64 | 15.05 | 14.54 | 14.88 | 13555 |
| 2016-08-24 | 14.92 | 14.92 | 14.43 | 14.81 | 4823 |
| 2016-08-25 | 14.82 | 14.91 | 14.70 | 14.73 | 3942 |
| 2016-08-26 | 14.68 | 15.00 | 14.66 | 14.93 | 14993 |
| 2016-08-29 | 14.92 | 15.00 | 14.84 | 14.99 | 2453 |
| 2016-08-30 | 14.99 | 15.05 | 14.82 | 14.96 | 16787 |
| 2016-08-31 | 14.87 | 14.98 | 14.70 | 14.92 | 15927 |
| 2016-09-01 | 15.00 | 15.00 | 14.74 | 14.82 | 7535 |
| 2016-09-02 | 14.81 | 14.95 | 14.80 | 14.89 | 5215 |
| 2016-09-06 | 14.90 | 14.94 | 14.70 | 14.81 | 15973 |
| 2016-09-07 | 14.75 | 14.90 | 14.70 | 14.70 | 12969 |
| 2016-09-08 | 14.74 | 14.92 | 14.70 | 14.86 | 7385 |
| 2016-09-09 | 14.71 | 14.94 | 14.71 | 14.90 | 18462 |
| 2016-09-12 | 14.82 | 15.01 | 14.82 | 14.97 | 32039 |
| 2016-09-13 | 14.85 | 14.92 | 14.79 | 14.90 | 11712 |
| 2016-09-14 | 14.88 | 15.03 | 14.87 | 14.96 | 4331 |
| 2016-09-15 | 14.91 | 15.00 | 14.70 | 14.80 | 28242 |
| 2016-09-16 | 14.80 | 14.83 | 14.69 | 14.76 | 70051 |
| 2016-09-19 | 14.80 | 15.03 | 14.72 | 14.83 | 38921 |
| 2016-09-20 | 14.82 | 14.85 | 14.66 | 14.77 | 19753 |
| 2016-09-21 | 14.81 | 14.81 | 14.62 | 14.68 | 18354 |
| 2016-09-22 | 14.61 | 14.83 | 14.59 | 14.79 | 6259 |
| 2016-09-23 | 14.74 | 14.75 | 14.73 | 14.75 | 2036 |
| 2016-09-26 | 14.80 | 14.81 | 14.61 | 14.68 | 3660 |
| 2016-09-27 | 14.59 | 14.67 | 14.57 | 14.57 | 4309 |
| 2016-09-28 | 14.47 | 14.77 | 14.47 | 14.65 | 15598 |
| 2016-09-29 | 14.65 | 14.77 | 14.55 | 14.74 | 8573 |
| 2016-09-30 | 14.75 | 15.00 | 14.70 | 14.70 | 129498 |
| 2016-10-03 | 14.74 | 14.92 | 14.69 | 14.82 | 15906 |
| 2016-10-04 | 14.92 | 14.92 | 14.51 | 14.61 | 12602 |
| 2016-10-05 | 14.61 | 14.83 | 14.51 | 14.62 | 8806 |
| 2016-10-06 | 14.61 | 14.83 | 14.46 | 14.71 | 85475 |
| 2016-10-07 | 14.67 | 14.95 | 14.46 | 14.50 | 86756 |
| 2016-10-10 | 14.51 | 14.60 | 14.26 | 14.48 | 42046 |
| 2016-10-11 | 14.48 | 14.54 | 14.41 | 14.49 | 48670 |
| 2016-10-12 | 14.50 | 14.55 | 14.42 | 14.51 | 22685 |
| 2016-10-13 | 14.52 | 14.58 | 14.48 | 14.58 | 16325 |
| 2016-10-14 | 14.48 | 14.52 | 14.40 | 14.49 | 14326 |
| 2016-10-17 | 14.44 | 14.50 | 14.23 | 14.34 | 28391 |
| 2016-10-18 | 14.35 | 14.57 | 14.35 | 14.54 | 9426 |
| 2016-10-19 | 14.58 | 14.71 | 14.52 | 14.58 | 3376 |
| 2016-10-20 | 14.57 | 14.63 | 14.37 | 14.50 | 3298 |
| 2016-10-21 | 14.67 | 14.67 | 14.18 | 14.38 | 104393 |
| 2016-10-24 | 14.38 | 14.59 | 14.33 | 14.56 | 12384 |
| 2016-10-25 | 14.39 | 14.80 | 14.39 | 14.42 | 10789 |
| 2016-10-26 | 14.44 | 14.62 | 14.36 | 14.52 | 15608 |
| 2016-10-27 | 14.50 | 14.50 | 14.25 | 14.42 | 5458 |
| 2016-10-28 | 14.40 | 14.40 | 14.32 | 14.36 | 2132 |
| 2016-10-31 | 14.39 | 14.48 | 14.36 | 14.43 | 7397 |
| 2016-11-01 | 14.44 | 14.47 | 14.25 | 14.30 | 11454 |
| 2016-11-02 | 14.34 | 14.36 | 14.30 | 14.31 | 6180 |
| 2016-11-03 | 14.20 | 14.30 | 13.95 | 14.00 | 33435 |
| 2016-11-04 | 13.89 | 13.98 | 13.81 | 13.89 | 90500 |
| 2016-11-07 | 13.99 | 14.15 | 13.84 | 14.06 | 32541 |
| 2016-11-08 | 14.17 | 14.17 | 13.92 | 14.14 | 8506 |
| 2016-11-09 | 14.09 | 14.25 | 14.00 | 14.21 | 24127 |
| 2016-11-10 | 14.30 | 14.45 | 14.08 | 14.45 | 26811 |
| 2016-11-11 | 14.46 | 14.49 | 14.25 | 14.43 | 14345 |
| 2016-11-14 | 14.40 | 14.50 | 14.40 | 14.49 | 12687 |
| 2016-11-15 | 14.50 | 14.50 | 14.48 | 14.48 | 7919 |
| 2016-11-16 | 14.48 | 14.48 | 13.95 | 13.98 | 163213 |
| 2016-11-17 | 13.94 | 14.44 | 13.94 | 14.44 | 70308 |
| 2016-11-18 | 14.42 | 14.50 | 14.28 | 14.50 | 45050 |
| 2016-11-21 | 14.51 | 14.51 | 14.28 | 14.42 | 3769 |
| 2016-11-22 | 14.15 | 14.45 | 14.12 | 14.43 | 28106 |
| 2016-11-23 | 14.30 | 14.50 | 14.26 | 14.42 | 7342 |
| 2016-11-25 | 14.46 | 14.79 | 14.46 | 14.63 | 12233 |
| 2016-11-28 | 14.61 | 14.75 | 14.57 | 14.62 | 15183 |
| 2016-11-29 | 14.61 | 14.77 | 14.58 | 14.65 | 13064 |
| 2016-11-30 | 14.73 | 14.97 | 14.57 | 14.90 | 61231 |
| 2016-12-01 | 14.90 | 14.90 | 14.65 | 14.73 | 5247 |
| 2016-12-02 | 14.80 | 15.05 | 14.80 | 15.04 | 25959 |
| 2016-12-05 | 16.62 | 16.76 | 14.96 | 14.99 | 10260 |
| 2016-12-06 | 15.05 | 15.25 | 15.02 | 15.20 | 18871 |
| 2016-12-07 | 15.23 | 15.25 | 15.16 | 15.25 | 13564 |
| 2016-12-08 | 15.25 | 15.37 | 15.23 | 15.31 | 5272 |
| 2016-12-09 | 15.45 | 15.45 | 15.30 | 15.41 | 11393 |
| 2016-12-12 | 15.50 | 15.73 | 15.50 | 15.73 | 9584 |
| 2016-12-13 | 15.63 | 15.73 | 15.45 | 15.53 | 12470 |
| 2016-12-14 | 15.60 | 15.87 | 15.43 | 15.58 | 25860 |
| 2016-12-15 | 15.69 | 15.98 | 15.53 | 15.66 | 30270 |
| 2016-12-16 | 15.66 | 15.88 | 15.44 | 15.80 | 72060 |
| 2016-12-19 | 15.77 | 15.98 | 15.65 | 15.87 | 6921 |
| 2016-12-20 | 15.86 | 15.96 | 15.60 | 15.90 | 19297 |
| 2016-12-21 | 15.86 | 16.22 | 15.65 | 16.05 | 47674 |
| 2016-12-22 | 16.05 | 16.35 | 15.89 | 16.23 | 29787 |
| 2016-12-23 | 16.15 | 16.30 | 16.06 | 16.16 | 15861 |
| 2016-12-27 | 16.25 | 16.86 | 16.05 | 16.30 | 32312 |
| 2016-12-28 | 16.15 | 16.54 | 16.13 | 16.44 | 38486 |
| 2016-12-29 | 16.45 | 16.45 | 16.17 | 16.22 | 6108 |
| 2016-12-30 | 16.26 | 16.29 | 16.05 | 16.15 | 29318 |
| 2017-01-03 | 16.22 | 16.55 | 16.18 | 16.34 | 17989 |
| 2017-01-04 | 16.31 | 16.79 | 15.98 | 16.74 | 89498 |
| 2017-01-05 | 16.75 | 16.75 | 16.22 | 16.72 | 13077 |
| 2017-01-06 | 16.62 | 16.85 | 16.35 | 16.50 | 25750 |
| 2017-01-09 | 16.51 | 16.80 | 16.50 | 16.72 | 7589 |
| 2017-01-10 | 16.47 | 16.49 | 15.88 | 16.49 | 25185 |
| 2017-01-11 | 16.40 | 16.75 | 16.40 | 16.62 | 9635 |
| 2017-01-12 | 16.47 | 16.51 | 16.46 | 16.47 | 4605 |
| 2017-01-13 | 16.47 | 16.73 | 16.47 | 16.52 | 3946 |
| 2017-01-17 | 16.46 | 16.68 | 16.44 | 16.66 | 9586 |
| 2017-01-18 | 16.45 | 16.48 | 16.45 | 16.46 | 15439 |
| 2017-01-19 | 16.47 | 16.71 | 16.45 | 16.69 | 60137 |
| 2017-01-20 | 16.59 | 16.70 | 16.50 | 16.55 | 5400 |
| 2017-01-23 | 16.55 | 16.69 | 16.50 | 16.64 | 10001 |
| 2017-01-24 | 16.64 | 16.64 | 16.46 | 16.50 | 3819 |
| 2017-01-25 | 16.52 | 16.62 | 16.35 | 16.45 | 13114 |
| 2017-01-26 | 16.45 | 16.75 | 16.45 | 16.45 | 8295 |
| 2017-01-27 | 16.45 | 16.65 | 16.45 | 16.57 | 3047 |
| 2017-01-30 | 16.45 | 16.74 | 16.45 | 16.57 | 9970 |
| 2017-01-31 | 16.46 | 16.75 | 16.45 | 16.63 | 15555 |
| 2017-02-01 | 16.45 | 16.66 | 16.02 | 16.45 | 25894 |
| 2017-02-02 | 16.45 | 16.50 | 16.10 | 16.44 | 38809 |
| 2017-02-03 | 16.30 | 16.41 | 16.30 | 16.40 | 2932 |
| 2017-02-06 | 16.40 | 16.44 | 16.07 | 16.30 | 15148 |
| 2017-02-07 | 16.29 | 16.43 | 16.10 | 16.28 | 62845 |
| 2017-02-08 | 16.24 | 16.26 | 16.05 | 16.05 | 39720 |
| 2017-02-09 | 16.13 | 16.34 | 16.13 | 16.29 | 3033 |
| 2017-02-10 | 16.24 | 16.31 | 15.99 | 15.99 | 10751 |
| 2017-02-13 | 16.00 | 16.18 | 16.00 | 16.11 | 8116 |
| 2017-02-14 | 16.14 | 16.15 | 16.07 | 16.07 | 6831 |
| 2017-02-15 | 16.07 | 16.15 | 16.05 | 16.09 | 25511 |
| 2017-02-16 | 16.01 | 16.22 | 16.01 | 16.22 | 13096 |
| 2017-02-17 | 16.14 | 16.20 | 16.11 | 16.15 | 37193 |
| 2017-02-21 | 16.24 | 16.26 | 16.05 | 16.09 | 9640 |
| 2017-02-22 | 16.15 | 16.22 | 16.07 | 16.20 | 24694 |
| 2017-02-23 | 16.19 | 16.39 | 16.18 | 16.30 | 12647 |
| 2017-02-24 | 16.27 | 16.56 | 16.25 | 16.36 | 25170 |
| 2017-02-27 | 16.32 | 16.84 | 16.25 | 16.30 | 12966 |
| 2017-02-28 | 16.10 | 16.48 | 16.10 | 16.46 | 20958 |
| 2017-03-01 | 16.54 | 16.86 | 16.54 | 16.54 | 12073 |
| 2017-03-02 | 16.64 | 16.85 | 16.58 | 16.72 | 37734 |
| 2017-03-03 | 16.79 | 16.79 | 16.49 | 16.73 | 29632 |
| 2017-03-06 | 16.74 | 16.85 | 16.37 | 16.43 | 28691 |
| 2017-03-07 | 16.50 | 16.59 | 15.81 | 16.16 | 26919 |
| 2017-03-08 | 16.20 | 16.53 | 16.06 | 16.22 | 21955 |
| 2017-03-09 | 16.40 | 16.60 | 16.07 | 16.38 | 40194 |
| 2017-03-10 | 16.44 | 16.55 | 16.30 | 16.44 | 23879 |
| 2017-03-13 | 16.13 | 16.23 | 15.61 | 15.92 | 47698 |
| 2017-03-14 | 15.91 | 16.20 | 15.82 | 15.83 | 20009 |
| 2017-03-15 | 15.73 | 16.23 | 15.70 | 15.82 | 13442 |
| 2017-03-16 | 15.83 | 16.13 | 15.83 | 15.98 | 34670 |
| 2017-03-17 | 16.02 | 16.12 | 15.04 | 15.26 | 114911 |
| 2017-03-20 | 15.34 | 15.96 | 15.30 | 15.71 | 172256 |
| 2017-03-21 | 15.75 | 16.25 | 15.41 | 16.21 | 112475 |
| 2017-03-22 | 16.12 | 16.32 | 15.72 | 16.18 | 18147 |
| 2017-03-23 | 16.45 | 16.45 | 16.00 | 16.18 | 9747 |
| 2017-03-24 | 16.27 | 16.38 | 16.15 | 16.20 | 17063 |
| 2017-03-27 | 16.12 | 16.38 | 16.04 | 16.30 | 10268 |
| 2017-03-28 | 16.32 | 16.63 | 16.32 | 16.55 | 17242 |
| 2017-03-29 | 16.61 | 16.87 | 16.56 | 16.68 | 16748 |
| 2017-03-30 | 16.80 | 16.80 | 16.54 | 16.74 | 15462 |
| 2017-03-31 | 16.45 | 16.91 | 16.45 | 16.91 | 42625 |
| 2017-04-03 | 17.16 | 17.34 | 16.52 | 16.55 | 38993 |
| 2017-04-04 | 16.60 | 17.03 | 16.45 | 16.92 | 13706 |
| 2017-04-05 | 16.99 | 16.99 | 16.79 | 16.88 | 9872 |
| 2017-04-06 | 16.89 | 16.89 | 16.35 | 16.61 | 17465 |
| 2017-04-07 | 16.68 | 16.90 | 16.41 | 16.70 | 17055 |
| 2017-04-10 | 16.80 | 17.04 | 16.52 | 16.68 | 20705 |
| 2017-04-11 | 16.72 | 16.88 | 16.52 | 16.62 | 10120 |
| 2017-04-12 | 16.68 | 16.68 | 16.26 | 16.47 | 38674 |
| 2017-04-13 | 16.47 | 16.61 | 16.11 | 16.20 | 40875 |
| 2017-04-17 | 16.21 | 16.21 | 16.00 | 16.14 | 61754 |
| 2017-04-18 | 16.15 | 16.45 | 15.86 | 16.06 | 23791 |
| 2017-04-19 | 16.15 | 16.43 | 15.93 | 16.00 | 10703 |
| 2017-04-20 | 16.07 | 16.67 | 16.02 | 16.12 | 9088 |
| 2017-04-21 | 16.24 | 16.33 | 16.00 | 16.15 | 18243 |
| 2017-04-24 | 16.19 | 16.55 | 16.00 | 16.17 | 18667 |
| 2017-04-25 | 16.33 | 16.51 | 16.04 | 16.18 | 109913 |
| 2017-04-26 | 16.22 | 16.49 | 16.22 | 16.28 | 14497 |
| 2017-04-27 | 16.37 | 16.69 | 16.14 | 16.35 | 25839 |
| 2017-04-28 | 16.48 | 16.48 | 16.09 | 16.22 | 19606 |
| 2017-05-01 | 16.35 | 16.61 | 16.01 | 16.09 | 14429 |
| 2017-05-02 | 16.24 | 16.24 | 16.00 | 16.13 | 5489 |
| 2017-05-03 | 16.19 | 16.25 | 16.01 | 16.07 | 9000 |
| 2017-05-04 | 16.01 | 16.19 | 16.00 | 16.03 | 12929 |
| 2017-05-05 | 16.09 | 16.35 | 16.00 | 16.15 | 10041 |
| 2017-05-08 | 16.21 | 16.34 | 15.95 | 16.15 | 11455 |
| 2017-05-09 | 16.20 | 16.28 | 15.96 | 16.14 | 48668 |
| 2017-05-10 | 16.17 | 16.18 | 15.95 | 16.02 | 37994 |
| 2017-05-11 | 16.16 | 16.16 | 15.96 | 16.01 | 4045 |
| 2017-05-12 | 16.01 | 16.03 | 15.45 | 15.99 | 14907 |
| 2017-05-15 | 15.99 | 16.13 | 15.50 | 15.91 | 59811 |
| 2017-05-16 | 16.30 | 16.60 | 15.60 | 15.60 | 55551 |
| 2017-05-17 | 15.76 | 15.80 | 15.20 | 15.46 | 25743 |
| 2017-05-18 | 15.70 | 15.70 | 15.24 | 15.50 | 20299 |
| 2017-05-19 | 15.67 | 15.81 | 15.55 | 15.55 | 18755 |
| 2017-05-22 | 15.81 | 15.81 | 15.63 | 15.78 | 3497 |
| 2017-05-23 | 15.85 | 15.85 | 15.63 | 15.84 | 3373 |
| 2017-05-24 | 15.82 | 15.85 | 15.74 | 15.79 | 4393 |
| 2017-05-25 | 15.85 | 15.89 | 15.66 | 15.79 | 6957 |
| 2017-05-26 | 15.82 | 15.96 | 15.68 | 15.90 | 13328 |
| 2017-05-30 | 15.90 | 15.90 | 15.59 | 15.86 | 5247 |
| 2017-05-31 | 15.94 | 15.96 | 15.64 | 15.81 | 37303 |
| 2017-06-01 | 15.82 | 16.14 | 15.82 | 16.13 | 15717 |
| 2017-06-02 | 16.16 | 16.16 | 15.95 | 16.13 | 4455 |
| 2017-06-05 | 16.10 | 16.27 | 16.00 | 16.22 | 6781 |
| 2017-06-06 | 16.21 | 16.30 | 15.78 | 16.24 | 7732 |
| 2017-06-07 | 16.25 | 16.27 | 15.81 | 16.20 | 11061 |
| 2017-06-08 | 16.25 | 16.27 | 16.03 | 16.19 | 9409 |
| 2017-06-09 | 16.20 | 16.20 | 15.85 | 16.12 | 3547 |
| 2017-06-12 | 16.16 | 16.26 | 16.05 | 16.13 | 12819 |
| 2017-06-13 | 16.03 | 16.15 | 15.88 | 16.04 | 5243 |
| 2017-06-14 | 16.07 | 16.15 | 15.92 | 16.15 | 9738 |
| 2017-06-15 | 16.12 | 16.12 | 15.92 | 16.03 | 5546 |
| 2017-06-16 | 16.08 | 16.20 | 15.89 | 16.14 | 26758 |
| 2017-06-19 | 16.27 | 16.33 | 16.01 | 16.11 | 14760 |
| 2017-06-20 | 16.15 | 16.34 | 16.06 | 16.15 | 20748 |
| 2017-06-21 | 16.20 | 16.37 | 15.89 | 16.29 | 15768 |
| 2017-06-22 | 16.31 | 16.41 | 15.89 | 16.31 | 21243 |
| 2017-06-23 | 16.35 | 16.45 | 16.13 | 16.30 | 10633 |
| 2017-06-26 | 16.31 | 16.35 | 16.12 | 16.31 | 28964 |
| 2017-06-27 | 16.30 | 16.30 | 16.14 | 16.19 | 18329 |
| 2017-06-28 | 16.28 | 16.33 | 16.11 | 16.28 | 18226 |
| 2017-06-29 | 16.33 | 16.33 | 16.07 | 16.29 | 19791 |
| 2017-06-30 | 16.33 | 16.33 | 16.00 | 16.08 | 40744 |
| 2017-07-03 | 16.32 | 16.32 | 16.04 | 16.19 | 7801 |
| 2017-07-05 | 16.19 | 16.34 | 16.06 | 16.26 | 28875 |
| 2017-07-06 | 16.27 | 16.34 | 16.01 | 16.11 | 12258 |
| 2017-07-07 | 16.21 | 16.27 | 16.10 | 16.24 | 9417 |
| 2017-07-10 | 16.23 | 16.29 | 16.05 | 16.21 | 45249 |
| 2017-07-11 | 16.10 | 16.33 | 16.06 | 16.17 | 9625 |
| 2017-07-12 | 16.18 | 16.34 | 16.01 | 16.15 | 61930 |
| 2017-07-13 | 16.25 | 16.27 | 16.04 | 16.11 | 6876 |
| 2017-07-14 | 16.12 | 16.23 | 16.00 | 16.07 | 13152 |
| 2017-07-17 | 16.08 | 16.24 | 16.08 | 16.15 | 32263 |
| 2017-07-18 | 16.11 | 16.30 | 16.06 | 16.30 | 54784 |
| 2017-07-19 | 16.30 | 16.32 | 16.15 | 16.30 | 9388 |
| 2017-07-20 | 16.31 | 16.31 | 16.15 | 16.15 | 8761 |
| 2017-07-21 | 16.16 | 16.31 | 16.07 | 16.30 | 21319 |
| 2017-07-24 | 16.30 | 16.33 | 16.08 | 16.30 | 59652 |
| 2017-07-25 | 16.30 | 16.55 | 16.29 | 16.43 | 129384 |
| 2017-07-26 | 16.49 | 16.59 | 16.15 | 16.21 | 17359 |
| 2017-07-27 | 16.22 | 16.49 | 16.21 | 16.31 | 27495 |
| 2017-07-28 | 16.33 | 16.57 | 16.13 | 16.50 | 21105 |
| 2017-07-31 | 16.49 | 16.69 | 16.31 | 16.69 | 11769 |
| 2017-08-01 | 16.75 | 16.80 | 16.41 | 16.77 | 11324 |
| 2017-08-02 | 16.81 | 16.84 | 16.62 | 16.80 | 6713 |
| 2017-08-03 | 16.78 | 16.78 | 16.37 | 16.44 | 6752 |
| 2017-08-04 | 16.39 | 16.74 | 16.34 | 16.36 | 7443 |
| 2017-08-07 | 16.36 | 16.71 | 16.36 | 16.60 | 12470 |
| 2017-08-08 | 16.63 | 16.66 | 16.46 | 16.50 | 19737 |
| 2017-08-09 | 16.51 | 16.74 | 16.10 | 16.12 | 38107 |
| 2017-08-10 | 16.15 | 16.32 | 16.15 | 16.26 | 20412 |
| 2017-08-11 | 16.35 | 16.37 | 16.25 | 16.31 | 6332 |
| 2017-08-14 | 16.34 | 16.43 | 16.30 | 16.34 | 4204 |
| 2017-08-15 | 16.49 | 16.65 | 16.34 | 16.64 | 9414 |
| 2017-08-16 | 16.80 | 16.80 | 16.61 | 16.70 | 9124 |
| 2017-08-17 | 16.71 | 16.82 | 16.50 | 16.58 | 10007 |
| 2017-08-18 | 16.60 | 16.68 | 16.53 | 16.65 | 5522 |
| 2017-08-21 | 16.64 | 16.68 | 16.50 | 16.51 | 6341 |
| 2017-08-22 | 16.62 | 16.97 | 16.58 | 16.97 | 17845 |
| 2017-08-23 | 16.94 | 17.07 | 16.81 | 16.81 | 12911 |
| 2017-08-24 | 16.85 | 17.13 | 16.85 | 17.13 | 4222 |
| 2017-08-25 | 17.14 | 17.35 | 17.09 | 17.20 | 59688 |
| 2017-08-28 | 17.34 | 17.42 | 17.20 | 17.39 | 11431 |
| 2017-08-29 | 17.39 | 17.40 | 17.15 | 17.38 | 9243 |
| 2017-08-30 | 17.39 | 17.50 | 16.95 | 16.95 | 29454 |
| 2017-08-31 | 16.74 | 17.43 | 16.50 | 16.65 | 55775 |
| 2017-09-01 | 16.82 | 16.98 | 16.67 | 16.73 | 11060 |
| 2017-09-05 | 16.78 | 16.98 | 16.35 | 16.48 | 24211 |
| 2017-09-06 | 16.49 | 16.91 | 16.40 | 16.40 | 44053 |
| 2017-09-07 | 16.45 | 16.52 | 16.06 | 16.36 | 335973 |
| 2017-09-08 | 16.49 | 16.73 | 16.39 | 16.48 | 31383 |
| 2017-09-11 | 16.57 | 16.96 | 16.30 | 16.36 | 21287 |
| 2017-09-12 | 16.40 | 16.73 | 16.35 | 16.70 | 31464 |
| 2017-09-13 | 16.72 | 16.99 | 16.40 | 16.59 | 23851 |
| 2017-09-14 | 16.41 | 16.69 | 16.11 | 16.19 | 47571 |
| 2017-09-15 | 16.30 | 16.54 | 16.30 | 16.30 | 17980 |
| 2017-09-18 | 16.30 | 16.48 | 16.30 | 16.43 | 11348 |
| 2017-09-19 | 16.45 | 16.54 | 16.31 | 16.45 | 11492 |
| 2017-09-20 | 16.52 | 16.73 | 16.44 | 16.63 | 20262 |
| 2017-09-21 | 16.71 | 16.83 | 16.35 | 16.51 | 18294 |
| 2017-09-22 | 16.53 | 16.94 | 16.53 | 16.86 | 32327 |
| 2017-09-25 | 16.87 | 16.91 | 16.75 | 16.82 | 11237 |
| 2017-09-26 | 16.85 | 17.17 | 16.64 | 17.11 | 30143 |
| 2017-09-27 | 17.09 | 17.09 | 16.68 | 16.98 | 30203 |
| 2017-09-28 | 16.95 | 17.16 | 16.94 | 17.04 | 20977 |
| 2017-09-29 | 17.08 | 17.15 | 16.96 | 17.13 | 12845 |
| 2017-10-02 | 17.20 | 17.48 | 17.01 | 17.26 | 15042 |
| 2017-10-03 | 17.32 | 17.47 | 17.11 | 17.36 | 5751 |
| 2017-10-04 | 17.36 | 17.49 | 17.17 | 17.17 | 6859 |
| 2017-10-05 | 17.32 | 17.56 | 17.16 | 17.51 | 10561 |
| 2017-10-06 | 17.50 | 17.55 | 17.27 | 17.28 | 2306 |
| 2017-10-09 | 17.41 | 17.53 | 17.27 | 17.50 | 5163 |
| 2017-10-10 | 17.51 | 17.51 | 17.35 | 17.39 | 4644 |
| 2017-10-11 | 17.43 | 17.65 | 17.30 | 17.63 | 11677 |
| 2017-10-12 | 17.70 | 17.76 | 17.24 | 17.72 | 10225 |
| 2017-10-13 | 17.72 | 17.74 | 17.51 | 17.57 | 9896 |
| 2017-10-16 | 17.59 | 17.59 | 17.01 | 17.31 | 15128 |
| 2017-10-17 | 17.44 | 17.44 | 17.25 | 17.41 | 4644 |
| 2017-10-18 | 17.52 | 17.53 | 17.05 | 17.05 | 7661 |
| 2017-10-19 | 17.20 | 17.48 | 17.01 | 17.28 | 15496 |
| 2017-10-20 | 17.25 | 17.33 | 17.01 | 17.06 | 12266 |
| 2017-10-23 | 16.99 | 17.15 | 16.99 | 17.09 | 4815 |
| 2017-10-24 | 17.17 | 17.33 | 17.09 | 17.25 | 6033 |
| 2017-10-25 | 17.31 | 17.33 | 17.01 | 17.15 | 17342 |
| 2017-10-26 | 17.22 | 17.22 | 17.02 | 17.08 | 62013 |
| 2017-10-27 | 17.02 | 17.24 | 17.02 | 17.12 | 15707 |
| 2017-10-30 | 17.21 | 17.21 | 17.02 | 17.17 | 51523 |
| 2017-10-31 | 17.17 | 17.47 | 17.03 | 17.32 | 56363 |
| 2017-11-01 | 17.30 | 17.37 | 17.06 | 17.10 | 17530 |
| 2017-11-02 | 17.09 | 17.36 | 17.09 | 17.15 | 6008 |
| 2017-11-03 | 17.37 | 17.43 | 17.10 | 17.36 | 3458 |
| 2017-11-06 | 17.36 | 17.40 | 16.90 | 17.17 | 25533 |
| 2017-11-07 | 16.92 | 17.14 | 16.92 | 16.95 | 16457 |
| 2017-11-08 | 16.96 | 17.26 | 16.89 | 16.91 | 18525 |
| 2017-11-09 | 17.06 | 17.23 | 16.75 | 16.99 | 9733 |
| 2017-11-10 | 16.98 | 17.40 | 16.98 | 17.32 | 15285 |
| 2017-11-13 | 17.29 | 17.29 | 16.86 | 16.87 | 21212 |
| 2017-11-14 | 16.88 | 16.98 | 16.76 | 16.95 | 4297 |
| 2017-11-15 | 17.02 | 17.02 | 16.80 | 16.80 | 2561 |
| 2017-11-16 | 16.91 | 16.94 | 16.70 | 16.73 | 11074 |
| 2017-11-17 | 16.77 | 17.04 | 16.77 | 16.85 | 5679 |
| 2017-11-20 | 16.71 | 17.05 | 16.70 | 16.94 | 9298 |
| 2017-11-21 | 16.98 | 16.98 | 16.76 | 16.76 | 3012 |
| 2017-11-22 | 16.79 | 17.16 | 16.79 | 16.93 | 7244 |
| 2017-11-24 | 16.97 | 17.15 | 16.97 | 17.05 | 3206 |
| 2017-11-27 | 16.96 | 17.05 | 16.95 | 16.96 | 6542 |
| 2017-11-28 | 16.92 | 16.93 | 16.75 | 16.77 | 15922 |
| 2017-11-29 | 16.78 | 17.26 | 16.77 | 17.06 | 15040 |
| 2017-11-30 | 17.06 | 17.27 | 16.95 | 17.00 | 91347 |
| 2017-12-01 | 17.04 | 17.31 | 16.97 | 17.01 | 4911 |
| 2017-12-04 | 17.13 | 17.35 | 17.13 | 17.24 | 13098 |
| 2017-12-05 | 17.25 | 17.34 | 17.02 | 17.02 | 16069 |
| 2017-12-06 | 17.06 | 17.41 | 17.02 | 17.03 | 23209 |
| 2017-12-07 | 17.06 | 17.15 | 17.03 | 17.03 | 11556 |
| 2017-12-08 | 17.06 | 17.15 | 17.05 | 17.07 | 35045 |
| 2017-12-11 | 17.07 | 17.15 | 17.02 | 17.02 | 25245 |
| 2017-12-12 | 17.11 | 17.28 | 17.05 | 17.10 | 26626 |
| 2017-12-13 | 17.10 | 17.35 | 17.05 | 17.07 | 33641 |
| 2017-12-14 | 16.89 | 16.96 | 16.56 | 16.73 | 23864 |
| 2017-12-15 | 16.74 | 16.85 | 16.51 | 16.53 | 16027 |
| 2017-12-18 | 16.67 | 16.81 | 16.42 | 16.42 | 52303 |
| 2017-12-19 | 16.42 | 16.60 | 16.27 | 16.27 | 40644 |
| 2017-12-20 | 16.27 | 16.40 | 16.15 | 16.29 | 194796 |
| 2017-12-21 | 16.36 | 16.66 | 16.31 | 16.37 | 34234 |
| 2017-12-22 | 16.43 | 16.97 | 16.43 | 16.80 | 17384 |
| 2017-12-26 | 16.79 | 16.92 | 16.56 | 16.89 | 15186 |
| 2017-12-27 | 16.90 | 16.96 | 16.52 | 16.52 | 19708 |
| 2017-12-28 | 16.65 | 16.88 | 16.53 | 16.62 | 18733 |
| 2017-12-29 | 16.66 | 16.89 | 16.41 | 16.55 | 85783 |
| 2018-01-02 | 16.65 | 16.94 | 16.45 | 16.90 | 28817 |
| 2018-01-03 | 16.72 | 16.97 | 16.69 | 16.69 | 18901 |
| 2018-01-04 | 16.70 | 16.85 | 16.50 | 16.58 | 21128 |
| 2018-01-05 | 16.61 | 16.90 | 16.56 | 16.73 | 43990 |
| 2018-01-08 | 16.71 | 16.85 | 16.50 | 16.84 | 14701 |
| 2018-01-09 | 16.87 | 16.89 | 16.40 | 16.48 | 31639 |
| 2018-01-10 | 16.52 | 16.74 | 16.40 | 16.48 | 17495 |
| 2018-01-11 | 16.53 | 16.53 | 16.41 | 16.44 | 12658 |
| 2018-01-12 | 16.50 | 16.50 | 16.42 | 16.45 | 13487 |
| 2018-01-16 | 16.51 | 16.73 | 16.46 | 16.64 | 10495 |
| 2018-01-17 | 16.68 | 16.72 | 16.46 | 16.56 | 6363 |
| 2018-01-18 | 16.58 | 16.59 | 16.38 | 16.57 | 8071 |
| 2018-01-19 | 16.48 | 16.78 | 16.48 | 16.78 | 20405 |
| 2018-01-22 | 16.75 | 16.75 | 16.59 | 16.71 | 10489 |
| 2018-01-23 | 16.74 | 16.74 | 16.45 | 16.60 | 13084 |
| 2018-01-24 | 16.60 | 16.60 | 16.55 | 16.59 | 9603 |
| 2018-01-25 | 16.60 | 16.65 | 16.55 | 16.59 | 22168 |
| 2018-01-26 | 16.58 | 16.61 | 16.46 | 16.60 | 16864 |
| 2018-01-29 | 16.60 | 16.60 | 16.45 | 16.50 | 7338 |
| 2018-01-30 | 16.45 | 16.54 | 16.42 | 16.49 | 11374 |
| 2018-01-31 | 16.50 | 16.50 | 16.19 | 16.20 | 33051 |
| 2018-02-01 | 16.49 | 16.49 | 16.20 | 16.21 | 7331 |
| 2018-02-02 | 16.31 | 16.31 | 16.05 | 16.05 | 9071 |
| 2018-02-05 | 16.16 | 16.18 | 14.85 | 15.50 | 62373 |
| 2018-02-06 | 15.02 | 16.13 | 15.02 | 16.06 | 42746 |
| 2018-02-07 | 16.04 | 16.38 | 16.04 | 16.28 | 25783 |
| 2018-02-08 | 16.25 | 16.39 | 16.24 | 16.36 | 23280 |
| 2018-02-09 | 16.31 | 16.47 | 14.89 | 16.16 | 112654 |
| 2018-02-12 | 16.10 | 16.42 | 16.08 | 16.42 | 8249 |
| 2018-02-13 | 16.37 | 17.00 | 16.18 | 17.00 | 22989 |
| 2018-02-14 | 16.94 | 17.22 | 16.94 | 17.21 | 14173 |
| 2018-02-15 | 17.22 | 17.23 | 16.86 | 17.23 | 17293 |
| 2018-02-16 | 17.02 | 17.27 | 16.90 | 16.98 | 9495 |
| 2018-02-20 | 17.00 | 17.10 | 16.84 | 16.90 | 8378 |
| 2018-02-21 | 16.90 | 17.21 | 16.90 | 17.06 | 19983 |
| 2018-02-22 | 17.10 | 17.45 | 17.06 | 17.42 | 24439 |
| 2018-02-23 | 17.50 | 17.50 | 17.10 | 17.40 | 12967 |
| 2018-02-26 | 17.30 | 17.50 | 17.09 | 17.33 | 19488 |
| 2018-02-27 | 17.24 | 17.27 | 17.17 | 17.27 | 10309 |
| 2018-02-28 | 17.27 | 17.27 | 17.10 | 17.20 | 29210 |
| 2018-03-01 | 17.20 | 17.41 | 17.13 | 17.29 | 8628 |
| 2018-03-02 | 17.20 | 17.29 | 17.04 | 17.29 | 5687 |
| 2018-03-05 | 17.19 | 17.30 | 17.05 | 17.08 | 39529 |
| 2018-03-06 | 17.18 | 17.30 | 17.10 | 17.24 | 9794 |
| 2018-03-07 | 17.10 | 17.32 | 17.10 | 17.26 | 10052 |
| 2018-03-08 | 17.25 | 17.54 | 17.07 | 17.51 | 24194 |
| 2018-03-09 | 17.59 | 17.74 | 17.50 | 17.55 | 25480 |
| 2018-03-12 | 17.66 | 17.66 | 17.29 | 17.48 | 17049 |
| 2018-03-13 | 17.45 | 18.00 | 17.40 | 17.43 | 28024 |
| 2018-03-14 | 17.26 | 17.62 | 17.09 | 17.22 | 29888 |
| 2018-03-15 | 17.28 | 17.59 | 17.14 | 17.29 | 7095 |
| 2018-03-16 | 17.23 | 17.48 | 17.11 | 17.27 | 37306 |
| 2018-03-19 | 17.31 | 17.36 | 16.93 | 16.95 | 20827 |
| 2018-03-20 | 16.95 | 17.30 | 16.90 | 17.08 | 13818 |
| 2018-03-21 | 17.25 | 17.27 | 17.05 | 17.22 | 21428 |
| 2018-03-22 | 17.14 | 17.27 | 16.90 | 17.01 | 17918 |
| 2018-03-23 | 17.00 | 17.10 | 16.91 | 16.91 | 11695 |
| 2018-03-26 | 17.08 | 17.20 | 17.00 | 17.01 | 14006 |
| 2018-03-27 | 17.13 | 17.13 | 16.72 | 16.91 | 11859 |
| 2018-03-28 | 16.92 | 17.10 | 16.75 | 16.95 | 14501 |
| 2018-03-29 | 17.10 | 17.17 | 17.01 | 17.02 | 43751 |
| 2018-04-02 | 17.00 | 17.10 | 16.78 | 16.81 | 19934 |
| 2018-04-03 | 16.80 | 17.62 | 16.76 | 17.00 | 16397 |
| 2018-04-04 | 16.95 | 17.59 | 16.95 | 17.47 | 9446 |
| 2018-04-05 | 17.38 | 17.53 | 17.15 | 17.31 | 16353 |
| 2018-04-06 | 17.24 | 17.25 | 16.76 | 16.81 | 4943 |
| 2018-04-09 | 16.87 | 17.23 | 16.87 | 16.98 | 1988 |
| 2018-04-10 | 17.15 | 17.15 | 16.76 | 16.80 | 3242 |
| 2018-04-11 | 16.79 | 17.12 | 16.79 | 16.80 | 7055 |
| 2018-04-12 | 16.94 | 16.94 | 16.57 | 16.57 | 14543 |
| 2018-04-13 | 16.76 | 16.93 | 16.53 | 16.89 | 6331 |
| 2018-04-16 | 16.91 | 17.03 | 16.73 | 16.85 | 2717 |
| 2018-04-17 | 16.85 | 17.08 | 16.85 | 16.86 | 8148 |
| 2018-04-18 | 16.95 | 17.09 | 16.63 | 16.86 | 35160 |
| 2018-04-19 | 16.78 | 17.02 | 16.78 | 16.99 | 20233 |
| 2018-04-20 | 17.00 | 17.24 | 16.90 | 17.05 | 7927 |
| 2018-04-23 | 17.04 | 17.23 | 16.77 | 16.95 | 5176 |
| 2018-04-24 | 16.99 | 17.53 | 16.88 | 17.04 | 8422 |
| 2018-04-25 | 17.07 | 17.28 | 16.78 | 16.99 | 10757 |
| 2018-04-26 | 16.98 | 17.37 | 16.68 | 16.90 | 10704 |
| 2018-04-27 | 16.96 | 17.12 | 16.75 | 16.82 | 35635 |
| 2018-04-30 | 16.88 | 17.00 | 16.82 | 16.99 | 9123 |
| 2018-05-01 | 17.00 | 17.00 | 16.81 | 16.82 | 6366 |
| 2018-05-02 | 16.84 | 16.91 | 16.80 | 16.80 | 6443 |
| 2018-05-03 | 16.88 | 16.88 | 16.75 | 16.77 | 3689 |
| 2018-05-04 | 16.99 | 17.06 | 16.67 | 16.95 | 25014 |
| 2018-05-07 | 17.02 | 17.35 | 16.95 | 17.23 | 21141 |
| 2018-05-08 | 17.34 | 17.34 | 17.19 | 17.21 | 15311 |
| 2018-05-09 | 17.32 | 17.33 | 16.77 | 17.00 | 18297 |
| 2018-05-10 | 17.00 | 17.19 | 16.93 | 16.93 | 7854 |
| 2018-05-11 | 17.11 | 17.25 | 17.00 | 17.25 | 8284 |
| 2018-05-14 | 17.29 | 17.29 | 17.00 | 17.01 | 3828 |
| 2018-05-15 | 17.09 | 17.14 | 16.84 | 16.99 | 10494 |
| 2018-05-16 | 16.91 | 17.18 | 16.88 | 17.18 | 15058 |
| 2018-05-17 | 17.14 | 17.41 | 17.07 | 17.09 | 21747 |
| 2018-05-18 | 17.20 | 17.49 | 17.00 | 17.00 | 12412 |
| 2018-05-21 | 17.11 | 17.46 | 16.88 | 17.10 | 5979 |
| 2018-05-22 | 17.26 | 17.50 | 16.98 | 17.20 | 7363 |
| 2018-05-23 | 17.19 | 17.30 | 16.99 | 17.11 | 4516 |
| 2018-05-24 | 17.10 | 17.30 | 16.68 | 16.77 | 63629 |
| 2018-05-25 | 16.86 | 17.04 | 16.79 | 17.04 | 8480 |
| 2018-05-29 | 17.00 | 17.13 | 16.72 | 17.02 | 3540 |
| 2018-05-30 | 17.08 | 17.10 | 16.85 | 16.85 | 8057 |
| 2018-05-31 | 16.97 | 17.04 | 16.96 | 17.00 | 13402 |
| 2018-06-01 | 17.10 | 17.29 | 16.98 | 17.01 | 17391 |
| 2018-06-04 | 17.29 | 17.33 | 17.15 | 17.33 | 8297 |
| 2018-06-05 | 16.89 | 17.40 | 16.89 | 17.01 | 27643 |
| 2018-06-06 | 17.05 | 17.69 | 17.02 | 17.48 | 87302 |
| 2018-06-07 | 17.60 | 18.00 | 17.60 | 17.95 | 45214 |
| 2018-06-08 | 18.07 | 19.04 | 18.04 | 18.87 | 26700 |
| 2018-06-11 | 18.94 | 19.05 | 18.24 | 18.76 | 45537 |
| 2018-06-12 | 18.76 | 18.98 | 18.76 | 18.93 | 16873 |
| 2018-06-13 | 18.92 | 19.20 | 18.76 | 18.81 | 29445 |
| 2018-06-14 | 18.83 | 19.20 | 18.77 | 18.93 | 55710 |
| 2018-06-15 | 18.82 | 18.98 | 18.75 | 18.98 | 12234 |
| 2018-06-18 | 19.00 | 19.09 | 18.85 | 19.01 | 36205 |
| 2018-06-19 | 19.00 | 19.19 | 19.00 | 19.09 | 24972 |
| 2018-06-20 | 19.18 | 19.38 | 19.00 | 19.08 | 24292 |
| 2018-06-21 | 19.09 | 19.09 | 18.89 | 18.97 | 29458 |
| 2018-06-22 | 19.25 | 19.25 | 18.94 | 19.15 | 159720 |
| 2018-06-25 | 18.66 | 18.69 | 18.06 | 18.36 | 43587 |
| 2018-06-26 | 18.36 | 18.40 | 18.27 | 18.31 | 26231 |
| 2018-06-27 | 18.32 | 18.39 | 18.12 | 18.19 | 13956 |
| 2018-06-28 | 18.35 | 18.40 | 18.24 | 18.39 | 20758 |
| 2018-06-29 | 18.31 | 18.31 | 18.10 | 18.11 | 25148 |
| 2018-07-02 | 18.29 | 18.71 | 18.20 | 18.63 | 54920 |
| 2018-07-03 | 18.70 | 18.78 | 18.29 | 18.39 | 26249 |
| 2018-07-05 | 18.16 | 18.89 | 18.16 | 18.84 | 27880 |
| 2018-07-06 | 18.71 | 18.90 | 18.34 | 18.48 | 7986 |
| 2018-07-09 | 18.64 | 18.70 | 18.38 | 18.52 | 8490 |
| 2018-07-10 | 18.62 | 18.62 | 18.49 | 18.58 | 7312 |
| 2018-07-11 | 18.51 | 18.66 | 18.44 | 18.44 | 8171 |
| 2018-07-12 | 18.44 | 18.44 | 18.25 | 18.25 | 7146 |
| 2018-07-13 | 18.26 | 18.26 | 18.16 | 18.22 | 9728 |
| 2018-07-16 | 18.20 | 18.31 | 18.00 | 18.12 | 4171 |
| 2018-07-17 | 18.18 | 18.40 | 18.09 | 18.31 | 11147 |
| 2018-07-18 | 18.42 | 18.65 | 18.18 | 18.52 | 6813 |
| 2018-07-19 | 18.52 | 18.69 | 18.32 | 18.68 | 17720 |
| 2018-07-20 | 18.65 | 18.68 | 18.45 | 18.46 | 10253 |
| 2018-07-23 | 18.52 | 18.92 | 18.35 | 18.35 | 7530 |
| 2018-07-24 | 18.51 | 18.68 | 18.35 | 18.68 | 7290 |
| 2018-07-25 | 18.60 | 18.60 | 18.34 | 18.34 | 5241 |
| 2018-07-26 | 18.34 | 18.88 | 18.31 | 18.34 | 6004 |
| 2018-07-27 | 18.42 | 18.74 | 18.03 | 18.33 | 8436 |
| 2018-07-30 | 18.24 | 18.50 | 18.01 | 18.10 | 7465 |
| 2018-07-31 | 18.47 | 18.52 | 18.30 | 18.52 | 25678 |
| 2018-08-01 | 18.47 | 18.55 | 18.30 | 18.32 | 7111 |
| 2018-08-02 | 18.30 | 18.43 | 18.30 | 18.33 | 6518 |
| 2018-08-03 | 18.32 | 18.47 | 18.32 | 18.38 | 11088 |
| 2018-08-06 | 18.35 | 18.52 | 18.31 | 18.31 | 16083 |
| 2018-08-07 | 18.95 | 18.95 | 18.43 | 18.44 | 24899 |
| 2018-08-08 | 18.44 | 18.75 | 18.44 | 18.55 | 11835 |
| 2018-08-09 | 18.58 | 18.78 | 18.55 | 18.55 | 12174 |
| 2018-08-10 | 18.66 | 18.74 | 18.59 | 18.71 | 6699 |
| 2018-08-13 | 18.74 | 18.81 | 18.65 | 18.73 | 19332 |
| 2018-08-14 | 18.86 | 18.95 | 18.75 | 18.87 | 44983 |
| 2018-08-15 | 18.80 | 18.82 | 18.62 | 18.82 | 5773 |
| 2018-08-16 | 18.90 | 18.92 | 18.62 | 18.91 | 7656 |
| 2018-08-17 | 18.93 | 18.93 | 18.60 | 18.63 | 67492 |
| 2018-08-20 | 18.63 | 19.01 | 18.61 | 18.90 | 30456 |
| 2018-08-21 | 19.00 | 19.05 | 18.89 | 19.04 | 14617 |
| 2018-08-22 | 19.04 | 19.14 | 18.95 | 19.06 | 5856 |
| 2018-08-23 | 19.10 | 19.47 | 18.98 | 18.98 | 31100 |
| 2018-08-24 | 19.03 | 19.25 | 18.85 | 19.07 | 31706 |
| 2018-08-27 | 19.23 | 19.23 | 18.89 | 19.04 | 22958 |
| 2018-08-28 | 18.95 | 18.95 | 18.84 | 18.91 | 8266 |
| 2018-08-29 | 18.91 | 19.24 | 18.90 | 19.12 | 9663 |
| 2018-08-30 | 19.14 | 19.33 | 19.14 | 19.18 | 54423 |
| 2018-08-31 | 19.39 | 19.48 | 19.26 | 19.30 | 38127 |
| 2018-09-04 | 19.47 | 19.56 | 19.40 | 19.45 | 38962 |
| 2018-09-05 | 19.50 | 19.64 | 19.30 | 19.38 | 30382 |
| 2018-09-06 | 19.61 | 19.61 | 19.20 | 19.22 | 33828 |
| 2018-09-07 | 19.21 | 19.43 | 19.18 | 19.30 | 33112 |
| 2018-09-10 | 19.39 | 19.41 | 19.25 | 19.26 | 42337 |
| 2018-09-11 | 19.36 | 19.69 | 19.25 | 19.29 | 38113 |
| 2018-09-12 | 19.34 | 19.35 | 19.23 | 19.29 | 44404 |
| 2018-09-13 | 19.47 | 19.80 | 19.29 | 19.30 | 58472 |
| 2018-09-14 | 19.06 | 19.15 | 18.85 | 18.86 | 35778 |
| 2018-09-17 | 18.99 | 18.99 | 18.85 | 18.95 | 75267 |
| 2018-09-18 | 18.96 | 19.03 | 18.90 | 18.90 | 54029 |
| 2018-09-19 | 18.99 | 19.12 | 18.99 | 19.11 | 21160 |
| 2018-09-20 | 19.12 | 19.12 | 19.01 | 19.11 | 43218 |
| 2018-09-21 | 19.12 | 19.18 | 19.00 | 19.17 | 29575 |
| 2018-09-24 | 19.22 | 19.29 | 19.13 | 19.16 | 17480 |
| 2018-09-25 | 19.16 | 19.20 | 18.88 | 18.88 | 14253 |
| 2018-09-26 | 18.96 | 19.16 | 18.96 | 19.09 | 12234 |
| 2018-09-27 | 19.10 | 19.20 | 18.94 | 18.96 | 27110 |
| 2018-09-28 | 19.06 | 19.17 | 18.85 | 18.98 | 38047 |
| 2018-10-01 | 18.99 | 19.35 | 18.92 | 19.26 | 19660 |
| 2018-10-02 | 19.30 | 19.30 | 19.00 | 19.07 | 106663 |
| 2018-10-03 | 19.15 | 19.23 | 19.08 | 19.14 | 12810 |
| 2018-10-04 | 19.28 | 19.28 | 19.07 | 19.10 | 29517 |
| 2018-10-05 | 19.10 | 19.39 | 19.06 | 19.14 | 13330 |
| 2018-10-08 | 19.15 | 19.18 | 19.01 | 19.01 | 19682 |
| 2018-10-09 | 19.00 | 19.23 | 19.00 | 19.10 | 14642 |
| 2018-10-10 | 19.14 | 19.28 | 19.09 | 19.10 | 23676 |
| 2018-10-11 | 19.05 | 19.25 | 19.05 | 19.10 | 16936 |
| 2018-10-12 | 19.10 | 19.38 | 19.01 | 19.01 | 21572 |
| 2018-10-15 | 19.00 | 19.25 | 18.87 | 18.95 | 47293 |
| 2018-10-16 | 19.00 | 19.20 | 18.98 | 18.99 | 73176 |
| 2018-10-17 | 19.00 | 19.11 | 18.97 | 18.97 | 36298 |
| 2018-10-18 | 19.00 | 19.12 | 18.91 | 18.91 | 83193 |
| 2018-10-19 | 18.85 | 19.00 | 18.79 | 18.85 | 41597 |
| 2018-10-22 | 18.87 | 18.90 | 18.70 | 18.81 | 43335 |
| 2018-10-23 | 18.72 | 18.82 | 18.55 | 18.66 | 59736 |
| 2018-10-24 | 18.65 | 18.91 | 18.65 | 18.71 | 46860 |
| 2018-10-25 | 18.74 | 18.97 | 18.71 | 18.77 | 65932 |
| 2018-10-26 | 18.70 | 18.75 | 18.59 | 18.62 | 28544 |
| 2018-10-29 | 18.75 | 19.45 | 18.55 | 18.69 | 45758 |
| 2018-10-30 | 18.68 | 19.04 | 18.56 | 18.93 | 27475 |
| 2018-10-31 | 19.10 | 19.34 | 18.95 | 19.00 | 45265 |
| 2018-11-01 | 18.99 | 19.45 | 18.99 | 19.06 | 22829 |
| 2018-11-02 | 19.07 | 19.32 | 19.07 | 19.22 | 42062 |
| 2018-11-05 | 19.23 | 19.50 | 19.04 | 19.21 | 27738 |
| 2018-11-06 | 19.17 | 19.42 | 19.10 | 19.27 | 27875 |
| 2018-11-07 | 20.31 | 20.31 | 19.37 | 19.58 | 38146 |
| 2018-11-08 | 19.48 | 19.83 | 19.30 | 19.30 | 40079 |
| 2018-11-09 | 19.31 | 20.07 | 19.18 | 19.35 | 39852 |
| 2018-11-12 | 19.50 | 19.64 | 19.28 | 19.35 | 35991 |
| 2018-11-13 | 19.40 | 19.43 | 19.09 | 19.17 | 30159 |
| 2018-11-14 | 19.20 | 19.31 | 19.13 | 19.13 | 29637 |
| 2018-11-15 | 19.13 | 19.29 | 19.13 | 19.19 | 12380 |
| 2018-11-16 | 19.20 | 19.31 | 19.06 | 19.17 | 31684 |
| 2018-11-19 | 19.28 | 19.45 | 19.16 | 19.25 | 46504 |
| 2018-11-20 | 19.21 | 19.27 | 18.96 | 19.08 | 64838 |
| 2018-11-21 | 19.10 | 19.19 | 19.01 | 19.17 | 19743 |
| 2018-11-23 | 19.18 | 19.37 | 19.15 | 19.34 | 9640 |
| 2018-11-26 | 19.48 | 19.50 | 19.07 | 19.11 | 35214 |
| 2018-11-27 | 19.19 | 19.35 | 19.10 | 19.21 | 57273 |
| 2018-11-28 | 19.36 | 19.99 | 19.28 | 19.97 | 114986 |
| 2018-11-29 | 20.08 | 20.20 | 19.80 | 19.93 | 68350 |
| 2018-11-30 | 19.93 | 20.12 | 19.85 | 19.93 | 36114 |
| 2018-12-03 | 21.50 | 24.18 | 20.71 | 20.80 | 386128 |
| 2018-12-04 | 20.85 | 21.46 | 20.62 | 20.75 | 306444 |
| 2018-12-06 | 20.75 | 20.75 | 20.25 | 20.32 | 96056 |
| 2018-12-07 | 20.33 | 21.15 | 20.33 | 20.77 | 143135 |
| 2018-12-10 | 20.92 | 21.13 | 20.51 | 20.90 | 120195 |
| 2018-12-11 | 21.00 | 21.00 | 20.58 | 20.90 | 76635 |
| 2018-12-12 | 21.17 | 21.25 | 20.82 | 20.92 | 79882 |
| 2018-12-13 | 20.81 | 20.81 | 19.85 | 20.22 | 123900 |
| 2018-12-14 | 20.10 | 20.40 | 20.02 | 20.08 | 112706 |
| 2018-12-17 | 20.00 | 20.45 | 19.35 | 19.36 | 124586 |
| 2018-12-18 | 19.37 | 19.51 | 18.50 | 18.57 | 110643 |
| 2018-12-19 | 18.51 | 18.86 | 18.50 | 18.65 | 75258 |
| 2018-12-20 | 18.74 | 18.74 | 17.22 | 17.33 | 143948 |
| 2018-12-21 | 17.33 | 17.89 | 17.33 | 17.72 | 90677 |
| 2018-12-24 | 17.85 | 18.28 | 17.45 | 18.27 | 74917 |
| 2018-12-26 | 18.61 | 19.59 | 18.61 | 19.38 | 85313 |
| 2018-12-27 | 19.19 | 19.78 | 19.08 | 19.68 | 60695 |
| 2018-12-28 | 19.85 | 20.00 | 19.47 | 19.60 | 84675 |
| 2018-12-31 | 19.75 | 20.04 | 19.20 | 19.22 | 86588 |
| 2019-01-02 | 19.06 | 19.92 | 19.06 | 19.74 | 144557 |
| 2019-01-03 | 19.86 | 20.22 | 19.60 | 19.63 | 151106 |
| 2019-01-04 | 20.16 | 20.16 | 19.50 | 19.80 | 181720 |
| 2019-01-07 | 19.84 | 20.09 | 19.81 | 19.96 | 197584 |
| 2019-01-08 | 20.10 | 20.69 | 20.10 | 20.47 | 67899 |
| 2019-01-09 | 20.52 | 20.61 | 20.31 | 20.50 | 50077 |
| 2019-01-10 | 20.50 | 20.97 | 20.45 | 20.91 | 42132 |
| 2019-01-11 | 20.83 | 20.91 | 20.63 | 20.72 | 77835 |
| 2019-01-14 | 20.65 | 21.09 | 20.64 | 20.77 | 49674 |
| 2019-01-15 | 20.81 | 21.10 | 20.81 | 20.94 | 69489 |
| 2019-01-16 | 20.94 | 21.15 | 20.94 | 20.98 | 58889 |
| 2019-01-17 | 20.98 | 21.63 | 20.97 | 21.14 | 105330 |
| 2019-01-18 | 21.14 | 21.63 | 21.10 | 21.60 | 203693 |
| 2019-01-22 | 21.77 | 22.20 | 21.65 | 21.86 | 99212 |
| 2019-01-23 | 21.89 | 22.60 | 21.72 | 21.88 | 99980 |
| 2019-01-24 | 21.88 | 22.01 | 21.50 | 21.50 | 65696 |
| 2019-01-25 | 21.50 | 21.58 | 21.18 | 21.41 | 48807 |
| 2019-01-28 | 21.37 | 21.68 | 21.03 | 21.51 | 70607 |
| 2019-01-29 | 21.52 | 22.09 | 21.50 | 21.67 | 134674 |
| 2019-01-30 | 21.68 | 21.86 | 21.46 | 21.53 | 99368 |
| 2019-01-31 | 21.51 | 21.60 | 21.17 | 21.23 | 112802 |
| 2019-02-01 | 21.26 | 21.31 | 21.03 | 21.25 | 74450 |
| 2019-02-04 | 21.25 | 21.42 | 21.12 | 21.34 | 115755 |
| 2019-02-05 | 21.53 | 22.00 | 21.20 | 21.60 | 96030 |
| 2019-02-06 | 21.58 | 21.97 | 21.58 | 21.65 | 44235 |
| 2019-02-07 | 21.62 | 21.63 | 21.24 | 21.30 | 28583 |
| 2019-02-08 | 21.25 | 21.48 | 21.18 | 21.36 | 39645 |
| 2019-02-11 | 21.39 | 21.76 | 21.39 | 21.62 | 59155 |
| 2019-02-12 | 21.69 | 21.79 | 21.43 | 21.55 | 93402 |
| 2019-02-13 | 21.54 | 21.70 | 21.45 | 21.68 | 59434 |
| 2019-02-14 | 21.60 | 21.73 | 21.43 | 21.47 | 29595 |
| 2019-02-15 | 21.48 | 21.55 | 21.28 | 21.37 | 61923 |
| 2019-02-19 | 21.37 | 21.55 | 21.29 | 21.43 | 43252 |
| 2019-02-20 | 21.42 | 21.77 | 21.41 | 21.66 | 76197 |
| 2019-02-21 | 21.72 | 22.12 | 21.72 | 22.07 | 96608 |
| 2019-02-22 | 22.10 | 22.17 | 21.74 | 22.16 | 104827 |
| 2019-02-25 | 22.16 | 22.34 | 21.76 | 22.27 | 71192 |
| 2019-02-26 | 22.18 | 22.18 | 21.77 | 22.05 | 80974 |
| 2019-02-27 | 21.99 | 22.04 | 21.56 | 21.74 | 100030 |
| 2019-02-28 | 21.64 | 21.84 | 21.52 | 21.69 | 62261 |
| 2019-03-01 | 21.75 | 21.80 | 21.15 | 21.51 | 96717 |
| 2019-03-04 | 21.50 | 21.53 | 21.35 | 21.41 | 64527 |
| 2019-03-05 | 21.50 | 21.58 | 21.11 | 21.52 | 74491 |
| 2019-03-06 | 21.52 | 21.55 | 21.25 | 21.45 | 56674 |
| 2019-03-07 | 21.42 | 21.57 | 21.30 | 21.43 | 171774 |
| 2019-03-08 | 21.38 | 21.95 | 21.30 | 21.47 | 58859 |
| 2019-03-11 | 21.50 | 21.81 | 21.50 | 21.70 | 146602 |
| 2019-03-12 | 21.67 | 21.85 | 21.30 | 21.37 | 64452 |
| 2019-03-13 | 21.45 | 21.82 | 21.35 | 21.82 | 155892 |
| 2019-03-14 | 21.48 | 21.57 | 21.10 | 21.48 | 48879 |
| 2019-03-15 | 21.23 | 21.63 | 21.20 | 21.42 | 145959 |
| 2019-03-18 | 21.40 | 21.47 | 21.18 | 21.38 | 59781 |
| 2019-03-19 | 21.37 | 21.45 | 21.14 | 21.28 | 64970 |
| 2019-03-20 | 21.27 | 21.38 | 21.12 | 21.31 | 71388 |
| 2019-03-21 | 21.29 | 21.38 | 21.20 | 21.28 | 30836 |
| 2019-03-22 | 21.20 | 21.34 | 20.87 | 20.94 | 31986 |
| 2019-03-25 | 20.95 | 21.06 | 20.75 | 20.86 | 75039 |
| 2019-03-26 | 20.76 | 21.28 | 20.75 | 21.22 | 47827 |
| 2019-03-27 | 21.30 | 21.36 | 21.04 | 21.20 | 52477 |
| 2019-03-28 | 21.21 | 21.35 | 21.13 | 21.28 | 31567 |
| 2019-03-29 | 21.35 | 21.47 | 20.73 | 21.04 | 55779 |
| 2019-04-01 | 21.42 | 21.97 | 21.18 | 21.62 | 223426 |
| 2019-04-02 | 21.64 | 22.14 | 21.42 | 21.51 | 181106 |
| 2019-04-03 | 21.60 | 21.65 | 21.43 | 21.53 | 62057 |
| 2019-04-04 | 21.53 | 21.97 | 21.35 | 21.37 | 58199 |
| 2019-04-05 | 21.49 | 21.60 | 21.40 | 21.48 | 52190 |
| 2019-04-08 | 21.50 | 21.66 | 21.40 | 21.44 | 56908 |
| 2019-04-09 | 21.45 | 21.49 | 21.33 | 21.33 | 50248 |
| 2019-04-10 | 21.37 | 21.57 | 21.34 | 21.43 | 61073 |
| 2019-04-11 | 21.49 | 21.56 | 21.34 | 21.34 | 61129 |
| 2019-04-12 | 21.44 | 21.45 | 21.25 | 21.31 | 99719 |
| 2019-04-15 | 21.44 | 21.44 | 21.24 | 21.38 | 94981 |
| 2019-04-16 | 21.44 | 21.62 | 21.39 | 21.44 | 98672 |
| 2019-04-17 | 21.45 | 21.61 | 21.40 | 21.59 | 41885 |
| 2019-04-18 | 21.56 | 21.65 | 21.45 | 21.59 | 47720 |
| 2019-04-22 | 21.67 | 21.82 | 21.50 | 21.77 | 35417 |
| 2019-04-23 | 21.79 | 21.99 | 21.74 | 21.87 | 30038 |
| 2019-04-24 | 21.92 | 22.00 | 21.60 | 21.66 | 54255 |
| 2019-04-25 | 21.66 | 21.75 | 21.30 | 21.36 | 101064 |
| 2019-04-26 | 21.44 | 21.69 | 21.30 | 21.40 | 46427 |
| 2019-04-29 | 21.54 | 21.64 | 21.30 | 21.55 | 69531 |
| 2019-04-30 | 21.60 | 21.63 | 21.35 | 21.50 | 77024 |
| 2019-05-01 | 21.58 | 21.66 | 21.41 | 21.52 | 59973 |
| 2019-05-02 | 21.61 | 21.61 | 21.35 | 21.50 | 54254 |
| 2019-05-03 | 21.53 | 21.85 | 21.49 | 21.80 | 97593 |
| 2019-05-06 | 21.81 | 22.40 | 21.80 | 22.23 | 61833 |
| 2019-05-07 | 22.23 | 22.34 | 21.84 | 21.98 | 74059 |
| 2019-05-08 | 22.01 | 22.36 | 21.90 | 22.21 | 40739 |
| 2019-05-09 | 22.27 | 22.39 | 21.96 | 22.28 | 39465 |
| 2019-05-10 | 22.21 | 22.49 | 22.18 | 22.37 | 25789 |
| 2019-05-13 | 22.31 | 22.31 | 22.00 | 22.15 | 45540 |
| 2019-05-14 | 22.25 | 22.40 | 22.19 | 22.30 | 46437 |
| 2019-05-15 | 22.30 | 22.35 | 22.11 | 22.16 | 30515 |
| 2019-05-16 | 22.17 | 22.30 | 22.17 | 22.23 | 58740 |
| 2019-05-17 | 22.22 | 22.42 | 22.12 | 22.26 | 33284 |
| 2019-05-20 | 22.26 | 22.37 | 22.20 | 22.31 | 36213 |
| 2019-05-21 | 22.37 | 22.37 | 22.23 | 22.26 | 39011 |
| 2019-05-22 | 22.26 | 22.33 | 22.18 | 22.26 | 46012 |
| 2019-05-23 | 22.25 | 22.25 | 22.04 | 22.10 | 40708 |
| 2019-05-24 | 22.20 | 22.35 | 22.12 | 22.20 | 24944 |
| 2019-05-28 | 22.18 | 22.45 | 22.17 | 22.21 | 84853 |
| 2019-05-29 | 22.09 | 22.23 | 21.91 | 21.97 | 45629 |
| 2019-05-30 | 22.07 | 22.07 | 21.96 | 22.00 | 35857 |
| 2019-05-31 | 21.98 | 21.98 | 21.48 | 21.57 | 62581 |
| 2019-06-03 | 21.55 | 21.66 | 21.39 | 21.66 | 80593 |
| 2019-06-04 | 21.68 | 22.15 | 21.50 | 21.53 | 129936 |
| 2019-06-05 | 21.62 | 22.41 | 21.60 | 21.98 | 74605 |
| 2019-06-06 | 22.04 | 22.29 | 21.90 | 21.90 | 58073 |
| 2019-06-07 | 21.94 | 22.06 | 21.65 | 21.65 | 76500 |
| 2019-06-10 | 21.91 | 22.00 | 21.80 | 21.81 | 169035 |
| 2019-06-11 | 21.91 | 21.91 | 21.67 | 21.70 | 77433 |
| 2019-06-12 | 21.67 | 21.91 | 21.66 | 21.85 | 166806 |
| 2019-06-13 | 21.41 | 21.74 | 21.37 | 21.61 | 80497 |
| 2019-06-14 | 21.58 | 21.86 | 21.58 | 21.72 | 64953 |
| 2019-06-17 | 22.00 | 22.00 | 21.55 | 21.58 | 45499 |
| 2019-06-18 | 21.56 | 21.82 | 21.50 | 21.55 | 34975 |
| 2019-06-19 | 21.55 | 21.80 | 21.55 | 21.64 | 32336 |
| 2019-06-20 | 21.71 | 21.73 | 21.40 | 21.56 | 63698 |
| 2019-06-21 | 21.59 | 21.59 | 21.24 | 21.50 | 72063 |
| 2019-06-24 | 21.48 | 21.58 | 21.33 | 21.38 | 44047 |
| 2019-06-25 | 21.57 | 21.58 | 21.25 | 21.30 | 46141 |
| 2019-06-26 | 21.26 | 21.38 | 21.25 | 21.25 | 46887 |
| 2019-06-27 | 21.24 | 21.27 | 20.86 | 21.01 | 103231 |
| 2019-06-28 | 20.96 | 21.21 | 20.87 | 20.95 | 58647 |
| 2019-07-01 | 20.99 | 21.34 | 20.98 | 21.13 | 88663 |
| 2019-07-02 | 21.10 | 21.17 | 20.81 | 20.88 | 106124 |
| 2019-07-03 | 20.81 | 21.10 | 20.70 | 20.91 | 73918 |
| 2019-07-05 | 20.83 | 21.07 | 20.62 | 21.07 | 77257 |
| 2019-07-08 | 20.99 | 21.05 | 20.82 | 21.00 | 66127 |
| 2019-07-09 | 20.89 | 21.04 | 20.79 | 20.97 | 104905 |
| 2019-07-10 | 20.93 | 21.00 | 20.85 | 20.90 | 145108 |
| 2019-07-11 | 20.89 | 21.00 | 20.70 | 20.89 | 93842 |
| 2019-07-12 | 20.86 | 21.00 | 20.86 | 20.90 | 101885 |
| 2019-07-15 | 20.89 | 21.15 | 20.89 | 21.15 | 95903 |
| 2019-07-16 | 21.15 | 21.54 | 21.15 | 21.42 | 71339 |
| 2019-07-17 | 21.40 | 21.53 | 21.17 | 21.29 | 42218 |
| 2019-07-18 | 21.34 | 21.51 | 21.26 | 21.26 | 20479 |
| 2019-07-19 | 21.23 | 21.41 | 21.13 | 21.13 | 30547 |
| 2019-07-22 | 21.15 | 21.18 | 20.96 | 20.96 | 34972 |
| 2019-07-23 | 20.99 | 21.21 | 20.65 | 20.73 | 111990 |
| 2019-07-24 | 20.62 | 20.87 | 20.58 | 20.63 | 36618 |
| 2019-07-25 | 20.58 | 20.81 | 20.58 | 20.63 | 23225 |
| 2019-07-26 | 20.57 | 20.79 | 20.57 | 20.65 | 35211 |
| 2019-07-29 | 20.65 | 20.81 | 20.61 | 20.81 | 41393 |
| 2019-07-30 | 20.80 | 21.30 | 20.66 | 21.21 | 50151 |
| 2019-07-31 | 21.21 | 21.41 | 20.92 | 21.00 | 39985 |
| 2019-08-01 | 20.96 | 21.32 | 20.90 | 21.05 | 66420 |
| 2019-08-02 | 21.14 | 21.63 | 21.14 | 21.39 | 123048 |
| 2019-08-05 | 21.40 | 21.79 | 21.22 | 21.35 | 240579 |
| 2019-08-06 | 21.40 | 22.06 | 21.39 | 21.50 | 125043 |
| 2019-08-07 | 21.43 | 22.24 | 21.38 | 21.99 | 119997 |
| 2019-08-08 | 22.00 | 22.40 | 22.00 | 22.24 | 95601 |
| 2019-08-09 | 22.24 | 22.33 | 22.07 | 22.25 | 62940 |
| 2019-08-12 | 22.34 | 22.54 | 22.17 | 22.42 | 160844 |
| 2019-08-13 | 22.43 | 22.90 | 22.43 | 22.87 | 64565 |
| 2019-08-14 | 22.76 | 22.83 | 22.14 | 22.17 | 76915 |
| 2019-08-15 | 22.25 | 22.41 | 22.17 | 22.29 | 33658 |
| 2019-08-16 | 22.29 | 22.57 | 22.07 | 22.21 | 62165 |
| 2019-08-19 | 22.32 | 22.50 | 22.24 | 22.30 | 87615 |
| 2019-08-20 | 22.39 | 22.60 | 22.22 | 22.25 | 81747 |
| 2019-08-21 | 22.41 | 22.54 | 22.22 | 22.33 | 89313 |
| 2019-08-22 | 22.38 | 22.55 | 22.26 | 22.26 | 36488 |
| 2019-08-23 | 22.27 | 22.47 | 22.10 | 22.14 | 40270 |
| 2019-08-26 | 22.22 | 22.47 | 22.07 | 22.10 | 49261 |
| 2019-08-27 | 22.11 | 22.27 | 21.82 | 21.92 | 56361 |
| 2019-08-28 | 21.89 | 21.96 | 21.77 | 21.90 | 46163 |
| 2019-08-29 | 21.90 | 21.99 | 21.07 | 21.10 | 266038 |
| 2019-08-30 | 21.12 | 21.47 | 21.08 | 21.32 | 144302 |
| 2019-09-03 | 21.38 | 21.87 | 21.35 | 21.70 | 183864 |
| 2019-09-04 | 21.79 | 22.05 | 21.74 | 21.76 | 122529 |
| 2019-09-05 | 21.85 | 21.91 | 21.51 | 21.70 | 159979 |
| 2019-09-06 | 21.69 | 21.82 | 21.50 | 21.66 | 73576 |
| 2019-09-09 | 21.64 | 21.82 | 21.50 | 21.75 | 82015 |
| 2019-09-10 | 21.78 | 21.78 | 21.53 | 21.65 | 60163 |
| 2019-09-11 | 21.74 | 21.78 | 21.62 | 21.75 | 87261 |
| 2019-09-12 | 21.75 | 21.94 | 21.70 | 21.81 | 76988 |
| 2019-09-13 | 21.38 | 21.62 | 21.24 | 21.42 | 63038 |
| 2019-09-16 | 21.43 | 21.68 | 21.42 | 21.51 | 40354 |
| 2019-09-17 | 21.52 | 21.62 | 21.50 | 21.60 | 33335 |
| 2019-09-18 | 21.61 | 21.75 | 21.50 | 21.74 | 32304 |
| 2019-09-19 | 21.69 | 21.99 | 21.69 | 21.83 | 63412 |
| 2019-09-20 | 21.88 | 22.20 | 21.88 | 22.04 | 85523 |
| 2019-09-23 | 22.40 | 22.40 | 22.06 | 22.14 | 65141 |
| 2019-09-24 | 22.18 | 22.18 | 21.69 | 21.79 | 63243 |
| 2019-09-25 | 21.83 | 21.92 | 21.64 | 21.83 | 78795 |
| 2019-09-26 | 21.84 | 22.26 | 21.75 | 22.09 | 61109 |
| 2019-09-27 | 22.15 | 22.26 | 22.01 | 22.14 | 44190 |
| 2019-09-30 | 22.27 | 22.30 | 21.65 | 21.80 | 113270 |
| 2019-10-01 | 21.81 | 21.99 | 21.61 | 21.63 | 56560 |
| 2019-10-02 | 21.62 | 21.62 | 20.95 | 21.25 | 114033 |
| 2019-10-03 | 21.25 | 21.45 | 21.07 | 21.09 | 46551 |
| 2019-10-04 | 21.13 | 21.43 | 21.12 | 21.30 | 29402 |
| 2019-10-07 | 21.28 | 21.45 | 21.13 | 21.39 | 35985 |
| 2019-10-08 | 21.40 | 21.52 | 21.36 | 21.48 | 34326 |
| 2019-10-09 | 21.48 | 21.56 | 21.30 | 21.39 | 30666 |
| 2019-10-10 | 21.56 | 21.77 | 21.40 | 21.75 | 37813 |
| 2019-10-11 | 21.87 | 21.95 | 21.74 | 21.74 | 48092 |
| 2019-10-14 | 21.75 | 21.92 | 21.65 | 21.92 | 39614 |
| 2019-10-15 | 21.89 | 22.30 | 21.88 | 21.91 | 27899 |
| 2019-10-16 | 21.92 | 22.21 | 21.91 | 22.05 | 38553 |
| 2019-10-17 | 22.08 | 22.30 | 21.96 | 22.05 | 62957 |
| 2019-10-18 | 22.06 | 22.22 | 22.02 | 22.10 | 31419 |
| 2019-10-21 | 22.18 | 22.49 | 22.15 | 22.26 | 53311 |
| 2019-10-22 | 22.28 | 22.50 | 22.25 | 22.38 | 38182 |
| 2019-10-23 | 22.38 | 22.50 | 22.27 | 22.41 | 39168 |
| 2019-10-24 | 22.44 | 22.53 | 22.16 | 22.20 | 46306 |
| 2019-10-25 | 22.10 | 22.27 | 22.10 | 22.18 | 26416 |
| 2019-10-28 | 22.13 | 22.30 | 22.01 | 22.12 | 41049 |
| 2019-10-29 | 22.09 | 22.18 | 21.97 | 22.01 | 28907 |
| 2019-10-30 | 21.99 | 22.44 | 21.86 | 22.25 | 74582 |
| 2019-10-31 | 22.25 | 22.28 | 22.08 | 22.20 | 20686 |
| 2019-11-01 | 22.21 | 22.25 | 22.08 | 22.16 | 60192 |
| 2019-11-04 | 22.15 | 22.39 | 22.05 | 22.25 | 70576 |
| 2019-11-05 | 21.51 | 22.24 | 20.91 | 21.22 | 289543 |
| 2019-11-06 | 21.30 | 21.45 | 20.60 | 21.07 | 135340 |
| 2019-11-07 | 21.03 | 21.25 | 20.74 | 20.74 | 121097 |
| 2019-11-08 | 20.81 | 21.09 | 20.80 | 21.05 | 72204 |
| 2019-11-11 | 21.05 | 21.32 | 21.04 | 21.23 | 57705 |
| 2019-11-12 | 21.28 | 21.33 | 21.11 | 21.18 | 48461 |
| 2019-11-13 | 21.15 | 21.21 | 20.93 | 20.99 | 45727 |
| 2019-11-14 | 21.06 | 21.18 | 20.85 | 20.91 | 33024 |
| 2019-11-15 | 20.99 | 21.18 | 20.90 | 21.09 | 50494 |
| 2019-11-18 | 21.13 | 21.17 | 20.87 | 20.93 | 75596 |
| 2019-11-19 | 20.93 | 21.13 | 20.90 | 21.02 | 32481 |
| 2019-11-20 | 21.08 | 21.18 | 21.00 | 21.11 | 25945 |
| 2019-11-21 | 21.12 | 21.12 | 20.90 | 21.04 | 30536 |
| 2019-11-22 | 21.07 | 21.49 | 21.05 | 21.22 | 52506 |
| 2019-11-25 | 21.23 | 21.42 | 21.18 | 21.37 | 74583 |
| 2019-11-26 | 21.92 | 22.16 | 21.67 | 21.93 | 223878 |
| 2019-11-27 | 21.93 | 22.16 | 21.86 | 22.07 | 140034 |
| 2019-11-29 | 22.17 | 22.22 | 22.01 | 22.10 | 64480 |
| 2019-12-02 | 22.18 | 22.22 | 21.97 | 22.05 | 136281 |
| 2019-12-03 | 22.04 | 22.05 | 21.85 | 22.00 | 75078 |
| 2019-12-04 | 22.03 | 22.20 | 22.00 | 22.09 | 128905 |
| 2019-12-05 | 22.08 | 22.11 | 21.99 | 22.04 | 116050 |
| 2019-12-06 | 22.08 | 22.13 | 21.96 | 22.05 | 149093 |
| 2019-12-09 | 22.05 | 22.15 | 21.95 | 22.00 | 229930 |
| 2019-12-10 | 22.02 | 22.12 | 21.94 | 22.01 | 135323 |
| 2019-12-11 | 22.03 | 22.03 | 21.87 | 21.95 | 181698 |
| 2019-12-12 | 22.29 | 22.29 | 22.08 | 22.10 | 154273 |
| 2019-12-13 | 22.13 | 22.19 | 22.06 | 22.14 | 212148 |
| 2019-12-16 | 22.14 | 22.56 | 22.14 | 22.22 | 349125 |
| 2019-12-17 | 22.35 | 22.35 | 22.15 | 22.19 | 296112 |
| 2019-12-18 | 22.22 | 22.31 | 22.04 | 22.26 | 331998 |
| 2019-12-19 | 21.10 | 21.36 | 20.90 | 21.20 | 246634 |
| 2019-12-20 | 21.20 | 21.22 | 20.86 | 20.95 | 322569 |
| 2019-12-23 | 20.89 | 21.17 | 20.89 | 21.00 | 189768 |
| 2019-12-24 | 21.01 | 21.13 | 20.96 | 21.05 | 77080 |
| 2019-12-26 | 21.15 | 21.17 | 20.90 | 21.11 | 131220 |
| 2019-12-27 | 21.07 | 21.15 | 20.95 | 20.95 | 160217 |
| 2019-12-30 | 20.95 | 20.99 | 20.85 | 20.93 | 136038 |
| 2019-12-31 | 21.00 | 21.08 | 20.74 | 20.81 | 189767 |
| 2020-01-02 | 20.81 | 20.99 | 20.75 | 20.86 | 159986 |
| 2020-01-03 | 20.86 | 20.98 | 20.77 | 20.80 | 122262 |
| 2020-01-06 | 20.85 | 20.85 | 20.72 | 20.75 | 94217 |
| 2020-01-07 | 20.75 | 20.80 | 20.58 | 20.58 | 122031 |
| 2020-01-08 | 20.55 | 20.80 | 20.52 | 20.65 | 83704 |
| 2020-01-09 | 20.70 | 20.83 | 20.66 | 20.76 | 79846 |
| 2020-01-10 | 20.78 | 20.81 | 20.68 | 20.78 | 68677 |
| 2020-01-13 | 20.80 | 20.97 | 20.80 | 20.91 | 134151 |
| 2020-01-14 | 20.93 | 21.00 | 20.81 | 20.90 | 82898 |
| 2020-01-15 | 20.90 | 20.97 | 20.88 | 20.96 | 76667 |
| 2020-01-16 | 21.02 | 21.30 | 21.02 | 21.14 | 149669 |
| 2020-01-17 | 21.14 | 21.28 | 21.14 | 21.19 | 70365 |
| 2020-01-21 | 21.31 | 21.63 | 21.30 | 21.50 | 223879 |
| 2020-01-22 | 21.58 | 21.70 | 21.50 | 21.55 | 109028 |
| 2020-01-23 | 21.55 | 21.61 | 21.47 | 21.52 | 115591 |
| 2020-01-24 | 21.57 | 21.71 | 21.41 | 21.45 | 118195 |
| 2020-01-27 | 21.45 | 21.51 | 21.20 | 21.24 | 92507 |
| 2020-01-28 | 21.26 | 21.43 | 21.11 | 21.20 | 102273 |
| 2020-01-29 | 21.17 | 21.35 | 21.17 | 21.21 | 63805 |
| 2020-01-30 | 21.16 | 21.20 | 21.06 | 21.13 | 76609 |
| 2020-01-31 | 21.05 | 21.12 | 20.94 | 21.01 | 115447 |
| 2020-02-03 | 20.99 | 21.15 | 20.91 | 20.98 | 85371 |
| 2020-02-04 | 21.55 | 21.55 | 20.74 | 20.78 | 211159 |
| 2020-02-05 | 20.80 | 20.92 | 20.67 | 20.80 | 157120 |
| 2020-02-06 | 20.81 | 20.95 | 20.50 | 20.51 | 155576 |
| 2020-02-07 | 20.53 | 20.77 | 20.51 | 20.59 | 106805 |
| 2020-02-10 | 20.65 | 20.72 | 20.50 | 20.52 | 128561 |
| 2020-02-11 | 20.57 | 20.61 | 20.50 | 20.55 | 113133 |
| 2020-02-12 | 20.57 | 20.68 | 20.51 | 20.56 | 92289 |
| 2020-02-13 | 20.55 | 20.61 | 20.49 | 20.61 | 142916 |
| 2020-02-14 | 20.56 | 20.72 | 20.48 | 20.55 | 361722 |
| 2020-02-18 | 20.57 | 20.83 | 20.57 | 20.69 | 124980 |
| 2020-02-19 | 20.66 | 20.78 | 20.55 | 20.70 | 125861 |
| 2020-02-20 | 20.71 | 20.76 | 20.59 | 20.73 | 75433 |
| 2020-02-21 | 20.70 | 20.70 | 20.50 | 20.53 | 124773 |
| 2020-02-24 | 20.50 | 20.52 | 20.21 | 20.39 | 139989 |
| 2020-02-25 | 20.45 | 20.50 | 19.60 | 19.71 | 323242 |
| 2020-02-26 | 19.71 | 20.30 | 19.70 | 19.73 | 360933 |
| 2020-02-27 | 19.54 | 19.62 | 18.76 | 19.14 | 275185 |
| 2020-02-28 | 18.84 | 18.96 | 17.78 | 18.23 | 516271 |
| 2020-03-02 | 18.25 | 19.14 | 18.23 | 19.01 | 203495 |
| 2020-03-03 | 18.69 | 18.91 | 18.46 | 18.67 | 217284 |
| 2020-03-04 | 18.83 | 19.06 | 18.65 | 18.95 | 121607 |
| 2020-03-05 | 18.65 | 19.50 | 18.65 | 18.85 | 236214 |
| 2020-03-06 | 18.60 | 18.69 | 18.00 | 18.07 | 366082 |
| 2020-03-09 | 17.64 | 17.64 | 15.00 | 16.65 | 249899 |
| 2020-03-10 | 16.90 | 17.11 | 15.91 | 16.37 | 287926 |
| 2020-03-11 | 16.13 | 16.26 | 15.31 | 15.42 | 290378 |
| 2020-03-12 | 14.61 | 14.82 | 12.49 | 12.51 | 443370 |
| 2020-03-13 | 12.60 | 13.10 | 11.84 | 12.73 | 316021 |
| 2020-03-16 | 10.57 | 11.22 | 7.39 | 10.93 | 431057 |
| 2020-03-17 | 11.15 | 11.15 | 9.35 | 9.35 | 465032 |
| 2020-03-18 | 8.48 | 9.00 | 7.75 | 8.03 | 563114 |
| 2020-03-19 | 8.00 | 8.93 | 7.50 | 8.81 | 497564 |
| 2020-03-20 | 8.89 | 9.89 | 8.80 | 9.31 | 408969 |
| 2020-03-23 | 9.22 | 9.78 | 8.27 | 9.22 | 328412 |
| 2020-03-24 | 9.60 | 11.00 | 9.60 | 10.48 | 371106 |
| 2020-03-25 | 10.55 | 13.04 | 10.52 | 11.54 | 416338 |
| 2020-03-26 | 11.72 | 14.74 | 11.62 | 12.36 | 349613 |
| 2020-03-27 | 12.09 | 13.74 | 11.84 | 12.83 | 290149 |
| 2020-03-30 | 12.77 | 12.77 | 11.16 | 12.02 | 274417 |
| 2020-03-31 | 12.19 | 12.36 | 11.01 | 11.42 | 133994 |
| 2020-04-01 | 10.98 | 11.26 | 9.23 | 9.47 | 187764 |
| 2020-04-02 | 9.47 | 9.66 | 8.78 | 9.00 | 268032 |
| 2020-04-03 | 9.11 | 9.32 | 8.76 | 9.07 | 147303 |
| 2020-04-06 | 9.54 | 10.11 | 9.35 | 9.50 | 157334 |
| 2020-04-07 | 9.88 | 10.77 | 9.88 | 10.52 | 146428 |
| 2020-04-08 | 10.66 | 12.00 | 10.66 | 11.58 | 207349 |
| 2020-04-09 | 12.13 | 13.15 | 11.70 | 12.09 | 242838 |
| 2020-04-13 | 12.21 | 12.21 | 11.16 | 11.85 | 114845 |
| 2020-04-14 | 12.01 | 12.55 | 11.68 | 11.83 | 162561 |
| 2020-04-15 | 11.27 | 11.69 | 10.59 | 11.62 | 126004 |
| 2020-04-16 | 11.63 | 11.88 | 10.79 | 11.10 | 91330 |
| 2020-04-17 | 11.51 | 11.80 | 11.06 | 11.31 | 90947 |
| 2020-04-20 | 11.01 | 11.01 | 10.60 | 10.97 | 190810 |
| 2020-04-21 | 10.85 | 10.85 | 10.23 | 10.48 | 251875 |
| 2020-04-22 | 10.70 | 10.79 | 10.02 | 10.61 | 136563 |
| 2020-04-23 | 11.06 | 12.48 | 11.00 | 12.22 | 234681 |
| 2020-04-24 | 12.41 | 13.38 | 12.29 | 13.14 | 107422 |
| 2020-04-27 | 13.29 | 14.46 | 13.25 | 13.55 | 247820 |
| 2020-04-28 | 14.05 | 14.10 | 13.05 | 13.05 | 122827 |
| 2020-04-29 | 13.70 | 14.31 | 13.36 | 13.87 | 188252 |
| 2020-04-30 | 13.69 | 13.93 | 13.17 | 13.57 | 100810 |
| 2020-05-01 | 13.43 | 13.43 | 12.26 | 12.54 | 100299 |
| 2020-05-04 | 12.45 | 12.48 | 11.58 | 11.86 | 134364 |
| 2020-05-05 | 12.05 | 12.56 | 11.27 | 11.57 | 183050 |
| 2020-05-06 | 11.82 | 12.63 | 11.38 | 12.33 | 96822 |
| 2020-05-07 | 12.50 | 13.12 | 12.33 | 12.57 | 142841 |
| 2020-05-08 | 12.57 | 12.85 | 12.42 | 12.80 | 124382 |
| 2020-05-11 | 12.86 | 13.14 | 12.56 | 12.84 | 57784 |
| 2020-05-12 | 12.85 | 13.37 | 12.80 | 13.01 | 86950 |
| 2020-05-13 | 13.11 | 13.30 | 12.20 | 12.30 | 101877 |
| 2020-05-14 | 12.13 | 12.92 | 11.57 | 12.58 | 116478 |
| 2020-05-15 | 12.50 | 12.98 | 12.38 | 12.71 | 49287 |
| 2020-05-18 | 13.38 | 13.90 | 12.91 | 13.03 | 202241 |
| 2020-05-19 | 13.01 | 13.42 | 12.96 | 13.02 | 54576 |
| 2020-05-20 | 13.18 | 13.66 | 13.07 | 13.47 | 74360 |
| 2020-05-21 | 13.37 | 13.81 | 13.25 | 13.32 | 74486 |
| 2020-05-22 | 13.39 | 13.51 | 13.15 | 13.51 | 39525 |
| 2020-05-26 | 13.87 | 14.14 | 13.81 | 13.91 | 106215 |
| 2020-05-27 | 14.10 | 14.15 | 13.83 | 14.03 | 100084 |
| 2020-05-28 | 14.00 | 14.15 | 13.31 | 13.55 | 122414 |
| 2020-05-29 | 13.55 | 14.14 | 13.29 | 13.98 | 138034 |
| 2020-06-01 | 14.21 | 15.06 | 14.09 | 14.82 | 240347 |
| 2020-06-02 | 14.97 | 15.12 | 14.35 | 14.49 | 287791 |
| 2020-06-03 | 14.94 | 15.26 | 14.78 | 15.00 | 205184 |
| 2020-06-04 | 15.00 | 15.26 | 14.95 | 15.08 | 169893 |
| 2020-06-05 | 15.13 | 15.63 | 15.01 | 15.27 | 385825 |
| 2020-06-08 | 15.39 | 16.02 | 15.39 | 15.86 | 301976 |
| 2020-06-09 | 15.82 | 16.00 | 15.40 | 15.52 | 171906 |
| 2020-06-10 | 15.54 | 15.54 | 14.90 | 15.18 | 234015 |
| 2020-06-11 | 14.58 | 14.62 | 13.62 | 14.12 | 236321 |
| 2020-06-12 | 14.11 | 14.44 | 14.11 | 14.34 | 111522 |
| 2020-06-15 | 14.14 | 14.77 | 13.81 | 14.41 | 122052 |
| 2020-06-16 | 15.18 | 15.18 | 14.50 | 14.72 | 109350 |
| 2020-06-17 | 14.71 | 14.77 | 14.26 | 14.37 | 70893 |
| 2020-06-18 | 14.24 | 14.26 | 13.60 | 13.76 | 163451 |
| 2020-06-19 | 13.88 | 14.23 | 13.68 | 13.92 | 149589 |
| 2020-06-22 | 13.97 | 13.97 | 13.57 | 13.70 | 67073 |
| 2020-06-23 | 13.85 | 13.93 | 13.32 | 13.51 | 137694 |
| 2020-06-24 | 13.41 | 13.41 | 12.91 | 13.17 | 85106 |
| 2020-06-25 | 13.17 | 13.43 | 12.86 | 13.22 | 69579 |
| 2020-06-26 | 13.21 | 13.68 | 13.11 | 13.36 | 70419 |
| 2020-06-29 | 13.40 | 13.43 | 13.04 | 13.24 | 121490 |
| 2020-06-30 | 13.35 | 13.78 | 13.19 | 13.48 | 69215 |
| 2020-07-01 | 13.45 | 13.80 | 13.45 | 13.54 | 62414 |
| 2020-07-02 | 13.68 | 13.72 | 13.30 | 13.41 | 107430 |
| 2020-07-06 | 13.58 | 13.65 | 13.10 | 13.35 | 80175 |
| 2020-07-07 | 13.23 | 13.25 | 12.76 | 12.98 | 130529 |
| 2020-07-08 | 13.02 | 13.14 | 12.69 | 12.84 | 78826 |
| 2020-07-09 | 12.81 | 12.81 | 12.38 | 12.44 | 79852 |
| 2020-07-10 | 12.40 | 12.85 | 12.32 | 12.72 | 70889 |
| 2020-07-13 | 12.95 | 13.30 | 12.79 | 13.00 | 110130 |
| 2020-07-14 | 12.91 | 13.26 | 12.90 | 13.12 | 69345 |
| 2020-07-15 | 13.20 | 13.49 | 13.10 | 13.46 | 101820 |
| 2020-07-16 | 13.24 | 13.40 | 13.06 | 13.35 | 51704 |
| 2020-07-17 | 13.48 | 13.86 | 13.32 | 13.71 | 62140 |
| 2020-07-20 | 13.71 | 13.96 | 13.70 | 13.75 | 78149 |
| 2020-07-21 | 13.86 | 13.92 | 13.70 | 13.71 | 67713 |
| 2020-07-22 | 13.71 | 13.88 | 13.59 | 13.80 | 55049 |
| 2020-07-23 | 13.81 | 13.94 | 13.50 | 13.79 | 67510 |
| 2020-07-24 | 13.76 | 13.76 | 13.48 | 13.57 | 61981 |
| 2020-07-27 | 13.53 | 13.67 | 12.97 | 13.05 | 101716 |
| 2020-07-28 | 13.02 | 13.24 | 13.01 | 13.10 | 43289 |
| 2020-07-29 | 12.97 | 13.09 | 12.88 | 12.95 | 88374 |
| 2020-07-30 | 12.86 | 13.14 | 12.62 | 13.13 | 120468 |
| 2020-07-31 | 13.21 | 13.32 | 13.03 | 13.31 | 44851 |
| 2020-08-03 | 13.30 | 13.41 | 12.96 | 13.39 | 144873 |
| 2020-08-04 | 13.49 | 14.26 | 13.44 | 14.07 | 151709 |
| 2020-08-05 | 14.28 | 14.58 | 14.12 | 14.46 | 122593 |
| 2020-08-06 | 14.45 | 14.77 | 14.31 | 14.36 | 51669 |
| 2020-08-07 | 14.30 | 14.74 | 14.28 | 14.57 | 31431 |
| 2020-08-10 | 14.56 | 15.12 | 14.50 | 14.76 | 94899 |
| 2020-08-11 | 14.84 | 15.05 | 14.71 | 14.92 | 83591 |
| 2020-08-12 | 15.11 | 15.20 | 14.81 | 15.01 | 24879 |
| 2020-08-13 | 14.99 | 15.13 | 14.57 | 14.67 | 65997 |
| 2020-08-14 | 14.59 | 15.14 | 14.56 | 15.04 | 55176 |
| 2020-08-17 | 15.10 | 15.15 | 14.70 | 14.79 | 81106 |
| 2020-08-18 | 14.87 | 14.94 | 14.66 | 14.71 | 43400 |
| 2020-08-19 | 14.86 | 14.88 | 14.75 | 14.75 | 49367 |
| 2020-08-20 | 14.70 | 14.72 | 14.45 | 14.46 | 46826 |
| 2020-08-21 | 14.37 | 14.53 | 14.21 | 14.51 | 42730 |
| 2020-08-24 | 14.42 | 14.93 | 14.41 | 14.75 | 59915 |
| 2020-08-25 | 14.93 | 15.08 | 14.78 | 15.04 | 85110 |
| 2020-08-26 | 15.06 | 15.06 | 14.72 | 14.88 | 64699 |
| 2020-08-27 | 14.88 | 14.97 | 14.52 | 14.52 | 62859 |
| 2020-08-28 | 14.64 | 15.03 | 14.59 | 14.98 | 45755 |
| 2020-08-31 | 14.86 | 14.97 | 14.69 | 14.76 | 84596 |
| 2020-09-01 | 14.61 | 14.76 | 14.49 | 14.61 | 57582 |
| 2020-09-02 | 14.58 | 14.80 | 14.45 | 14.68 | 65293 |
| 2020-09-03 | 14.74 | 14.90 | 14.43 | 14.46 | 71545 |
| 2020-09-04 | 14.67 | 14.67 | 14.21 | 14.21 | 59677 |
| 2020-09-08 | 14.20 | 14.62 | 14.17 | 14.59 | 55200 |
| 2020-09-09 | 14.76 | 14.87 | 14.58 | 14.82 | 89111 |
| 2020-09-10 | 14.88 | 14.99 | 14.80 | 14.88 | 62769 |
| 2020-09-11 | 14.92 | 14.98 | 14.74 | 14.88 | 80713 |
| 2020-09-14 | 14.79 | 14.79 | 14.24 | 14.27 | 89279 |
| 2020-09-15 | 14.37 | 14.64 | 14.22 | 14.26 | 57619 |
| 2020-09-16 | 14.32 | 14.34 | 14.03 | 14.12 | 70401 |
| 2020-09-17 | 14.14 | 14.16 | 13.70 | 14.10 | 70792 |
| 2020-09-18 | 13.98 | 14.10 | 13.75 | 14.06 | 75027 |
| 2020-09-21 | 13.79 | 13.80 | 13.44 | 13.71 | 96599 |
| 2020-09-22 | 13.78 | 13.92 | 13.66 | 13.85 | 60935 |
| 2020-09-23 | 13.88 | 14.09 | 13.77 | 13.85 | 91083 |
| 2020-09-24 | 13.85 | 14.00 | 13.74 | 13.76 | 79424 |
| 2020-09-25 | 13.75 | 14.30 | 13.75 | 14.16 | 46398 |
| 2020-09-28 | 14.34 | 14.73 | 14.23 | 14.68 | 114698 |
| 2020-09-29 | 14.59 | 14.59 | 14.11 | 14.27 | 55824 |
| 2020-09-30 | 14.48 | 14.55 | 14.04 | 14.05 | 81909 |
| 2020-10-01 | 14.15 | 14.28 | 14.00 | 14.26 | 63983 |
| 2020-10-02 | 14.08 | 14.44 | 14.08 | 14.40 | 44669 |
| 2020-10-05 | 14.46 | 14.51 | 14.26 | 14.34 | 42119 |
| 2020-10-06 | 14.50 | 14.50 | 14.30 | 14.30 | 64142 |
| 2020-10-07 | 14.33 | 14.45 | 14.02 | 14.32 | 56029 |
| 2020-10-08 | 14.31 | 14.43 | 14.22 | 14.38 | 40584 |
| 2020-10-09 | 14.35 | 14.40 | 14.27 | 14.34 | 35914 |
| 2020-10-12 | 14.23 | 14.34 | 14.11 | 14.25 | 53147 |
| 2020-10-13 | 14.16 | 14.44 | 14.12 | 14.25 | 26646 |
| 2020-10-14 | 14.25 | 14.25 | 14.02 | 14.06 | 30798 |
| 2020-10-15 | 14.00 | 14.11 | 13.92 | 14.05 | 75708 |
| 2020-10-16 | 13.99 | 14.12 | 13.83 | 13.83 | 81253 |
| 2020-10-19 | 13.88 | 13.98 | 13.45 | 13.48 | 86209 |
| 2020-10-20 | 13.58 | 13.86 | 13.50 | 13.70 | 112030 |
| 2020-10-21 | 13.70 | 13.91 | 13.70 | 13.83 | 48606 |
| 2020-10-22 | 13.90 | 13.93 | 13.80 | 13.80 | 58485 |
| 2020-10-23 | 13.90 | 14.09 | 13.84 | 14.02 | 39919 |
| 2020-10-26 | 13.94 | 14.09 | 13.90 | 13.96 | 55384 |
| 2020-10-27 | 13.96 | 14.09 | 13.94 | 13.99 | 64474 |
| 2020-10-28 | 13.80 | 13.92 | 13.28 | 13.28 | 107341 |
| 2020-10-29 | 13.30 | 13.34 | 12.63 | 12.94 | 186583 |
| 2020-10-30 | 13.00 | 13.31 | 12.98 | 13.28 | 58783 |
| 2020-11-02 | 13.70 | 14.46 | 13.53 | 14.20 | 138979 |
| 2020-11-03 | 14.30 | 14.85 | 14.30 | 14.75 | 109263 |
| 2020-11-04 | 15.00 | 15.45 | 14.99 | 15.26 | 259450 |
| 2020-11-05 | 15.26 | 15.45 | 15.15 | 15.30 | 108473 |
| 2020-11-06 | 15.19 | 15.36 | 15.01 | 15.18 | 77642 |
| 2020-11-09 | 15.36 | 15.65 | 15.08 | 15.38 | 172111 |
| 2020-11-10 | 15.41 | 15.74 | 15.41 | 15.58 | 161645 |
| 2020-11-11 | 15.63 | 15.70 | 15.60 | 15.63 | 80753 |
| 2020-11-12 | 15.66 | 15.80 | 15.57 | 15.60 | 67722 |
| 2020-11-13 | 15.73 | 15.82 | 15.60 | 15.63 | 96054 |
| 2020-11-16 | 16.15 | 16.72 | 16.08 | 16.66 | 564340 |
| 2020-11-17 | 16.70 | 17.21 | 16.55 | 17.08 | 214383 |
| 2020-11-18 | 17.25 | 17.25 | 16.85 | 16.90 | 184228 |
| 2020-11-19 | 16.89 | 17.28 | 16.80 | 17.02 | 84773 |
| 2020-11-20 | 17.02 | 17.19 | 16.82 | 16.91 | 89867 |
| 2020-11-23 | 17.00 | 17.30 | 17.00 | 17.22 | 113228 |
| 2020-11-24 | 17.46 | 17.46 | 17.10 | 17.15 | 153778 |
| 2020-11-25 | 17.13 | 17.37 | 17.11 | 17.31 | 85772 |
| 2020-11-27 | 17.32 | 17.41 | 17.26 | 17.32 | 47773 |
| 2020-11-30 | 17.40 | 17.45 | 17.22 | 17.28 | 144163 |
| 2020-12-01 | 17.52 | 17.52 | 17.28 | 17.29 | 151710 |
| 2020-12-02 | 17.31 | 17.54 | 17.30 | 17.35 | 110387 |
| 2020-12-03 | 17.44 | 17.57 | 17.30 | 17.51 | 126040 |
| 2020-12-04 | 17.69 | 17.75 | 17.57 | 17.66 | 103371 |
| 2020-12-07 | 17.83 | 17.83 | 17.35 | 17.35 | 160578 |
| 2020-12-08 | 17.35 | 17.60 | 17.21 | 17.28 | 105339 |
| 2020-12-09 | 17.40 | 17.43 | 17.20 | 17.28 | 121995 |
| 2020-12-10 | 17.25 | 17.35 | 17.13 | 17.23 | 118552 |
| 2020-12-11 | 17.23 | 17.38 | 17.20 | 17.21 | 117164 |
| 2020-12-14 | 16.97 | 17.00 | 16.40 | 16.66 | 233282 |
| 2020-12-15 | 16.70 | 16.94 | 16.58 | 16.78 | 79302 |
| 2020-12-16 | 16.86 | 16.94 | 16.70 | 16.86 | 142546 |
| 2020-12-17 | 16.93 | 17.05 | 16.88 | 16.95 | 103256 |
| 2020-12-18 | 17.01 | 17.05 | 16.94 | 17.00 | 168140 |
| 2020-12-21 | 16.93 | 17.01 | 16.47 | 16.60 | 163688 |
| 2020-12-22 | 16.66 | 16.70 | 16.51 | 16.54 | 89717 |
| 2020-12-23 | 16.55 | 16.96 | 16.55 | 16.68 | 101550 |
| 2020-12-24 | 16.69 | 16.81 | 16.51 | 16.57 | 41046 |
| 2020-12-28 | 16.89 | 17.45 | 16.89 | 17.06 | 231191 |
| 2020-12-29 | 17.24 | 17.45 | 17.03 | 17.20 | 234407 |
| 2020-12-30 | 17.49 | 17.49 | 17.25 | 17.38 | 239012 |
| 2020-12-31 | 17.98 | 17.98 | 17.52 | 17.75 | 348037 |
| 2021-01-04 | 18.16 | 18.24 | 17.55 | 17.83 | 280225 |
| 2021-01-05 | 17.88 | 17.98 | 17.60 | 17.78 | 196399 |
| 2021-01-06 | 17.89 | 17.98 | 17.56 | 17.63 | 195433 |
| 2021-01-07 | 17.67 | 18.61 | 17.62 | 18.41 | 120660 |
| 2021-01-08 | 18.50 | 18.66 | 18.35 | 18.61 | 116138 |
| 2021-01-11 | 18.56 | 18.71 | 18.25 | 18.62 | 163836 |
| 2021-01-12 | 18.64 | 18.66 | 18.01 | 18.07 | 156514 |
| 2021-01-13 | 18.07 | 18.49 | 18.07 | 18.39 | 91426 |
| 2021-01-14 | 18.51 | 18.60 | 18.36 | 18.50 | 76037 |
| 2021-01-15 | 18.45 | 18.55 | 18.20 | 18.29 | 107806 |
| 2021-01-19 | 18.49 | 18.50 | 18.22 | 18.32 | 142339 |
| 2021-01-20 | 18.42 | 18.55 | 18.23 | 18.47 | 56774 |
| 2021-01-21 | 18.55 | 18.59 | 18.36 | 18.44 | 62553 |
| 2021-01-22 | 18.41 | 18.41 | 18.06 | 18.31 | 83425 |
| 2021-01-25 | 18.28 | 18.37 | 18.15 | 18.18 | 79542 |
| 2021-01-26 | 18.19 | 18.55 | 18.19 | 18.45 | 67463 |
| 2021-01-27 | 18.30 | 18.60 | 18.24 | 18.41 | 89207 |
| 2021-01-28 | 18.36 | 18.49 | 18.30 | 18.33 | 109581 |
| 2021-01-29 | 18.23 | 18.46 | 18.17 | 18.20 | 155286 |
| 2021-02-01 | 18.20 | 18.45 | 18.03 | 18.40 | 108696 |
| 2021-02-02 | 18.28 | 18.90 | 18.22 | 18.83 | 454199 |
| 2021-02-03 | 18.89 | 18.89 | 18.56 | 18.74 | 172156 |
| 2021-02-04 | 18.80 | 19.81 | 18.77 | 19.66 | 526104 |
| 2021-02-05 | 20.00 | 20.02 | 19.70 | 19.75 | 288465 |
| 2021-02-08 | 20.07 | 20.63 | 19.95 | 20.53 | 555806 |
| 2021-02-09 | 20.69 | 20.69 | 20.25 | 20.44 | 191000 |
| 2021-02-10 | 20.55 | 20.59 | 20.37 | 20.49 | 139303 |
| 2021-02-11 | 20.49 | 20.77 | 20.44 | 20.60 | 185950 |
| 2021-02-12 | 20.60 | 20.85 | 20.42 | 20.50 | 190683 |
| 2021-02-16 | 20.60 | 21.24 | 20.50 | 20.91 | 220934 |
| 2021-02-17 | 21.02 | 21.66 | 20.93 | 21.30 | 391094 |
| 2021-02-18 | 21.31 | 21.62 | 21.05 | 21.50 | 289748 |
| 2021-02-19 | 21.50 | 21.66 | 21.31 | 21.56 | 177026 |
| 2021-02-22 | 21.58 | 22.74 | 21.58 | 22.07 | 319486 |
| 2021-02-23 | 21.76 | 21.98 | 21.26 | 21.97 | 255054 |
| 2021-02-24 | 22.04 | 22.64 | 22.00 | 22.36 | 138640 |
| 2021-02-25 | 22.35 | 22.40 | 21.39 | 21.48 | 300382 |
| 2021-02-26 | 21.62 | 22.09 | 21.50 | 21.90 | 163839 |
| 2021-03-01 | 22.31 | 22.60 | 22.12 | 22.19 | 219819 |
| 2021-03-02 | 22.33 | 22.50 | 22.09 | 22.16 | 159502 |
| 2021-03-03 | 22.28 | 22.48 | 21.99 | 22.21 | 215566 |
| 2021-03-04 | 22.21 | 22.47 | 21.41 | 21.74 | 184249 |
| 2021-03-05 | 22.00 | 22.18 | 20.70 | 21.59 | 291565 |
| 2021-03-08 | 21.81 | 21.98 | 21.51 | 21.86 | 180822 |
| 2021-03-09 | 21.97 | 22.15 | 21.80 | 22.03 | 202279 |
| 2021-03-10 | 22.10 | 22.48 | 22.10 | 22.20 | 167766 |
| 2021-03-11 | 22.34 | 22.75 | 22.20 | 22.46 | 275127 |
| 2021-03-12 | 22.20 | 22.31 | 21.90 | 22.01 | 131176 |
| 2021-03-15 | 22.10 | 22.10 | 21.45 | 22.00 | 192473 |
| 2021-03-16 | 21.99 | 21.99 | 21.64 | 21.85 | 113674 |
| 2021-03-17 | 21.80 | 22.03 | 21.63 | 21.90 | 105038 |
| 2021-03-18 | 21.97 | 22.00 | 21.40 | 21.48 | 124568 |
| 2021-03-19 | 21.64 | 21.81 | 21.35 | 21.72 | 162084 |
| 2021-03-22 | 21.90 | 22.18 | 21.73 | 22.03 | 140101 |
| 2021-03-23 | 22.02 | 22.30 | 21.76 | 21.80 | 82593 |
| 2021-03-24 | 21.95 | 22.22 | 21.65 | 21.70 | 83445 |
| 2021-03-25 | 21.51 | 21.93 | 21.26 | 21.87 | 85780 |
| 2021-03-26 | 21.71 | 22.09 | 21.66 | 21.97 | 68465 |
| 2021-03-29 | 21.97 | 22.28 | 21.89 | 22.09 | 142098 |
| 2021-03-30 | 22.13 | 22.39 | 22.03 | 22.25 | 92101 |
| 2021-03-31 | 22.24 | 22.39 | 22.16 | 22.16 | 119201 |
| 2021-04-01 | 22.29 | 22.61 | 22.16 | 22.41 | 161158 |
| 2021-04-05 | 22.59 | 23.26 | 22.50 | 22.94 | 236080 |
| 2021-04-06 | 23.00 | 23.32 | 22.94 | 23.17 | 224096 |
| 2021-04-07 | 23.20 | 23.66 | 23.08 | 23.37 | 127739 |
| 2021-04-08 | 23.43 | 23.61 | 23.19 | 23.60 | 95500 |
| 2021-04-09 | 23.67 | 24.08 | 23.63 | 23.88 | 141024 |
| 2021-04-12 | 24.25 | 24.34 | 23.87 | 24.00 | 166802 |
| 2021-04-13 | 24.00 | 24.03 | 23.66 | 23.95 | 200866 |
| 2021-04-14 | 23.82 | 23.92 | 23.36 | 23.42 | 206600 |
| 2021-04-15 | 23.53 | 23.55 | 23.34 | 23.39 | 92127 |
| 2021-04-16 | 23.60 | 23.65 | 23.23 | 23.39 | 125530 |
| 2021-04-19 | 23.49 | 23.68 | 23.41 | 23.53 | 111541 |
| 2021-04-20 | 23.71 | 23.94 | 23.37 | 23.37 | 124075 |
| 2021-04-21 | 23.38 | 23.70 | 23.34 | 23.67 | 133238 |
| 2021-04-22 | 23.60 | 23.90 | 23.50 | 23.58 | 86053 |
| 2021-04-23 | 23.77 | 23.89 | 23.60 | 23.76 | 64100 |
| 2021-04-26 | 24.14 | 24.41 | 23.96 | 24.20 | 146065 |
| 2021-04-27 | 24.20 | 24.45 | 24.13 | 24.40 | 156154 |
| 2021-04-28 | 24.41 | 24.71 | 24.32 | 24.50 | 80204 |
| 2021-04-29 | 24.59 | 24.90 | 24.50 | 24.88 | 73945 |
| 2021-04-30 | 24.83 | 24.90 | 24.47 | 24.48 | 89507 |
| 2021-05-03 | 24.64 | 24.68 | 24.32 | 24.39 | 91542 |
| 2021-05-04 | 24.33 | 24.41 | 24.00 | 24.34 | 104757 |
| 2021-05-05 | 24.45 | 24.69 | 24.10 | 24.42 | 65388 |
| 2021-05-06 | 24.40 | 24.54 | 24.01 | 24.29 | 59709 |
| 2021-05-07 | 24.30 | 24.50 | 24.11 | 24.28 | 53507 |
| 2021-05-10 | 24.37 | 24.75 | 24.12 | 24.16 | 93891 |
| 2021-05-11 | 23.99 | 23.99 | 23.35 | 23.49 | 167417 |
| 2021-05-12 | 23.48 | 23.50 | 22.52 | 22.70 | 217090 |
| 2021-05-13 | 22.68 | 23.49 | 22.68 | 23.48 | 136217 |
| 2021-05-14 | 23.60 | 23.93 | 23.53 | 23.75 | 64862 |
| 2021-05-17 | 23.77 | 24.05 | 23.70 | 24.04 | 57800 |
| 2021-05-18 | 24.17 | 24.58 | 24.05 | 24.44 | 201307 |
| 2021-05-19 | 24.30 | 24.70 | 23.93 | 24.70 | 101738 |
| 2021-05-20 | 24.73 | 24.97 | 24.53 | 24.80 | 71576 |
| 2021-05-21 | 24.92 | 25.03 | 24.76 | 24.92 | 60102 |
| 2021-05-24 | 25.00 | 25.65 | 24.80 | 25.57 | 122431 |
| 2021-05-25 | 25.60 | 26.95 | 25.50 | 26.11 | 440936 |
| 2021-05-26 | 27.84 | 27.90 | 25.77 | 26.33 | 207068 |
| 2021-05-27 | 26.50 | 27.48 | 26.27 | 27.14 | 204210 |
| 2021-05-28 | 27.15 | 27.28 | 26.67 | 26.90 | 143665 |
| 2021-06-01 | 27.15 | 27.15 | 26.61 | 27.01 | 136974 |
| 2021-06-02 | 27.01 | 27.12 | 26.66 | 26.91 | 119557 |
| 2021-06-03 | 26.89 | 26.95 | 26.79 | 26.80 | 136023 |
| 2021-06-04 | 27.03 | 27.33 | 26.88 | 27.10 | 162594 |
| 2021-06-07 | 27.40 | 27.70 | 27.26 | 27.54 | 325673 |
| 2021-06-08 | 27.76 | 28.10 | 27.70 | 27.87 | 354084 |
| 2021-06-09 | 28.00 | 28.10 | 27.53 | 27.65 | 202769 |
| 2021-06-10 | 27.81 | 27.81 | 27.47 | 27.60 | 146260 |
| 2021-06-11 | 27.75 | 27.84 | 27.37 | 27.65 | 210654 |
| 2021-06-14 | 27.26 | 27.34 | 26.43 | 26.65 | 262512 |
| 2021-06-15 | 26.54 | 26.62 | 25.89 | 26.15 | 199078 |
| 2021-06-16 | 26.10 | 26.17 | 25.70 | 25.85 | 209897 |
| 2021-06-17 | 25.85 | 25.94 | 25.12 | 25.40 | 170926 |
| 2021-06-18 | 25.30 | 25.40 | 24.41 | 24.61 | 387624 |
| 2021-06-21 | 24.84 | 25.67 | 24.62 | 25.52 | 149259 |
| 2021-06-22 | 25.51 | 25.52 | 25.00 | 25.12 | 157988 |
| 2021-06-23 | 25.15 | 25.36 | 25.02 | 25.09 | 107327 |
| 2021-06-24 | 25.25 | 25.39 | 24.88 | 24.93 | 120026 |
| 2021-06-25 | 24.91 | 25.12 | 24.18 | 24.26 | 215297 |
| 2021-06-28 | 24.15 | 24.28 | 23.81 | 23.98 | 290445 |
| 2021-06-29 | 23.99 | 24.09 | 23.42 | 23.62 | 204346 |
| 2021-06-30 | 23.74 | 23.75 | 23.18 | 23.23 | 450892 |
| 2021-07-01 | 23.28 | 25.30 | 23.28 | 24.87 | 346947 |
| 2021-07-02 | 25.10 | 25.12 | 24.53 | 25.02 | 182079 |
| 2021-07-06 | 25.16 | 25.53 | 24.80 | 25.31 | 172836 |
| 2021-07-07 | 25.45 | 26.11 | 24.75 | 25.71 | 377066 |
| 2021-07-08 | 25.51 | 26.66 | 24.85 | 26.25 | 342841 |
| 2021-07-09 | 26.41 | 26.52 | 26.10 | 26.48 | 181277 |
| 2021-07-12 | 26.57 | 26.86 | 26.25 | 26.69 | 143471 |
| 2021-07-13 | 26.59 | 26.86 | 26.39 | 26.46 | 156589 |
| 2021-07-14 | 26.28 | 26.70 | 25.71 | 25.88 | 145331 |
| 2021-07-15 | 25.84 | 25.96 | 25.32 | 25.85 | 91178 |
| 2021-07-16 | 25.85 | 25.99 | 25.34 | 25.43 | 97406 |
| 2021-07-19 | 25.00 | 25.30 | 24.39 | 24.87 | 150623 |
| 2021-07-20 | 24.82 | 25.53 | 24.80 | 25.42 | 130718 |
| 2021-07-21 | 25.60 | 25.87 | 25.18 | 25.48 | 89204 |
| 2021-07-22 | 25.38 | 25.38 | 24.90 | 25.15 | 61182 |
| 2021-07-23 | 25.38 | 25.56 | 25.10 | 25.23 | 72583 |
| 2021-07-26 | 25.35 | 25.60 | 25.11 | 25.39 | 56551 |
| 2021-07-27 | 25.22 | 25.47 | 24.91 | 25.18 | 74027 |
| 2021-07-28 | 25.27 | 25.43 | 25.01 | 25.18 | 31281 |
| 2021-07-29 | 25.38 | 25.46 | 25.10 | 25.15 | 57115 |
| 2021-07-30 | 25.13 | 25.41 | 24.63 | 24.87 | 82472 |
| 2021-08-02 | 25.04 | 25.28 | 24.80 | 24.94 | 78876 |
| 2021-08-03 | 25.45 | 26.92 | 25.15 | 26.59 | 278011 |
| 2021-08-04 | 26.70 | 26.70 | 25.65 | 25.72 | 143838 |
| 2021-08-05 | 25.77 | 26.26 | 25.77 | 26.26 | 128847 |
| 2021-08-06 | 26.43 | 26.48 | 26.20 | 26.34 | 78584 |
| 2021-08-09 | 26.53 | 26.98 | 26.17 | 26.51 | 241888 |
| 2021-08-10 | 26.62 | 26.75 | 26.32 | 26.49 | 188946 |
| 2021-08-11 | 26.81 | 26.81 | 26.25 | 26.35 | 133943 |
| 2021-08-12 | 26.50 | 26.73 | 26.30 | 26.65 | 110267 |
| 2021-08-13 | 26.75 | 26.86 | 26.55 | 26.57 | 90650 |
| 2021-08-16 | 26.46 | 26.60 | 26.20 | 26.40 | 88364 |
| 2021-08-17 | 26.30 | 26.38 | 25.88 | 26.14 | 117396 |
| 2021-08-18 | 26.14 | 26.34 | 25.92 | 25.99 | 58586 |
| 2021-08-19 | 25.85 | 25.95 | 25.23 | 25.31 | 128158 |
| 2021-08-20 | 25.22 | 25.99 | 25.22 | 25.94 | 58241 |
| 2021-08-23 | 25.94 | 26.48 | 25.79 | 25.96 | 145096 |
| 2021-08-24 | 25.99 | 26.94 | 25.98 | 26.49 | 123483 |
| 2021-08-25 | 26.55 | 26.75 | 26.32 | 26.61 | 71109 |
| 2021-08-26 | 26.62 | 26.62 | 26.06 | 26.28 | 90337 |
| 2021-08-27 | 26.42 | 26.64 | 26.28 | 26.40 | 70207 |
| 2021-08-30 | 26.48 | 26.63 | 26.29 | 26.34 | 82695 |
| 2021-08-31 | 26.43 | 26.55 | 26.10 | 26.20 | 67185 |
| 2021-09-01 | 26.38 | 27.37 | 26.35 | 27.09 | 142252 |
| 2021-09-02 | 27.22 | 27.40 | 26.65 | 27.09 | 119994 |
| 2021-09-03 | 27.60 | 28.33 | 27.41 | 27.62 | 201046 |
| 2021-09-07 | 27.96 | 27.99 | 27.30 | 27.40 | 220691 |
| 2021-09-08 | 27.39 | 27.85 | 27.00 | 27.51 | 316195 |
| 2021-09-09 | 27.55 | 27.87 | 27.50 | 27.69 | 240271 |
| 2021-09-10 | 27.84 | 27.85 | 27.40 | 27.44 | 171004 |
| 2021-09-13 | 27.45 | 27.46 | 27.01 | 27.28 | 301049 |
| 2021-09-14 | 26.69 | 27.01 | 26.10 | 26.20 | 166050 |
| 2021-09-15 | 26.34 | 26.43 | 26.14 | 26.34 | 127927 |
| 2021-09-16 | 26.54 | 26.55 | 26.11 | 26.13 | 136355 |
| 2021-09-17 | 26.30 | 26.38 | 25.82 | 25.97 | 266680 |
| 2021-09-20 | 25.81 | 25.99 | 25.38 | 25.58 | 242038 |
| 2021-09-21 | 25.78 | 26.00 | 25.61 | 25.71 | 115739 |
| 2021-09-22 | 25.95 | 26.03 | 25.74 | 25.83 | 118474 |
| 2021-09-23 | 25.97 | 26.12 | 25.83 | 25.97 | 90130 |
| 2021-09-24 | 25.77 | 26.04 | 25.57 | 25.63 | 111974 |
| 2021-09-27 | 25.55 | 25.74 | 25.52 | 25.68 | 137841 |
| 2021-09-28 | 25.62 | 25.76 | 25.30 | 25.42 | 108385 |
| 2021-09-29 | 25.56 | 25.78 | 25.36 | 25.48 | 118185 |
| 2021-09-30 | 25.54 | 25.58 | 25.17 | 25.18 | 146063 |
| 2021-10-01 | 25.29 | 25.98 | 25.22 | 25.81 | 104045 |
| 2021-10-04 | 25.83 | 26.18 | 25.75 | 26.18 | 107326 |
| 2021-10-05 | 26.21 | 26.35 | 26.02 | 26.21 | 64504 |
| 2021-10-06 | 26.06 | 26.24 | 25.65 | 26.16 | 95079 |
| 2021-10-07 | 26.36 | 26.48 | 25.95 | 26.01 | 84213 |
| 2021-10-08 | 26.00 | 26.41 | 25.96 | 26.30 | 57369 |
| 2021-10-11 | 26.40 | 27.12 | 26.40 | 26.86 | 157360 |
| 2021-10-12 | 26.92 | 27.37 | 26.87 | 27.00 | 97947 |
| 2021-10-13 | 27.10 | 27.47 | 26.90 | 27.32 | 75484 |
| 2021-10-14 | 27.45 | 27.50 | 27.13 | 27.26 | 82634 |
| 2021-10-15 | 27.35 | 27.64 | 27.20 | 27.43 | 89489 |
| 2021-10-18 | 27.45 | 27.80 | 27.34 | 27.45 | 103326 |
| 2021-10-19 | 27.50 | 27.79 | 27.37 | 27.61 | 60757 |
| 2021-10-20 | 27.67 | 28.04 | 27.65 | 28.01 | 145996 |
| 2021-10-21 | 28.01 | 28.35 | 27.80 | 27.88 | 114343 |
| 2021-10-22 | 27.95 | 28.00 | 27.52 | 27.80 | 53872 |
| 2021-10-25 | 27.73 | 28.41 | 27.70 | 28.34 | 84872 |
| 2021-10-26 | 28.36 | 28.41 | 27.91 | 27.91 | 87626 |
| 2021-10-27 | 28.00 | 28.09 | 27.66 | 27.83 | 64598 |
| 2021-10-28 | 27.83 | 28.02 | 27.74 | 28.02 | 53395 |
| 2021-10-29 | 28.05 | 28.28 | 27.76 | 28.23 | 92816 |
| 2021-11-01 | 27.40 | 27.64 | 25.58 | 25.78 | 859024 |
| 2021-11-02 | 26.47 | 26.93 | 25.72 | 25.95 | 309182 |
| 2021-11-03 | 26.00 | 27.35 | 26.00 | 27.03 | 241015 |
| 2021-11-04 | 27.13 | 27.45 | 26.52 | 26.87 | 116682 |
| 2021-11-05 | 27.17 | 27.57 | 26.94 | 27.49 | 146893 |
| 2021-11-08 | 27.50 | 27.55 | 27.14 | 27.20 | 96069 |
| 2021-11-09 | 27.06 | 27.26 | 26.62 | 27.15 | 111467 |
| 2021-11-10 | 27.27 | 27.41 | 26.89 | 27.12 | 77216 |
| 2021-11-11 | 27.22 | 27.48 | 27.20 | 27.45 | 53561 |
| 2021-11-12 | 27.58 | 27.60 | 27.31 | 27.38 | 51514 |
| 2021-11-15 | 27.60 | 27.92 | 27.40 | 27.72 | 121446 |
| 2021-11-16 | 27.72 | 28.11 | 27.63 | 28.09 | 114143 |
| 2021-11-17 | 28.15 | 28.17 | 27.55 | 27.77 | 74425 |
| 2021-11-18 | 27.85 | 27.95 | 27.24 | 27.81 | 143707 |
| 2021-11-19 | 27.65 | 27.79 | 27.36 | 27.54 | 56239 |
| 2021-11-22 | 27.63 | 27.94 | 27.11 | 27.34 | 102229 |
| 2021-11-23 | 27.39 | 27.76 | 27.35 | 27.60 | 46506 |
| 2021-11-24 | 27.64 | 27.78 | 27.40 | 27.42 | 38142 |
| 2021-11-26 | 27.12 | 27.23 | 26.65 | 27.18 | 101661 |
| 2021-11-29 | 27.57 | 27.97 | 27.26 | 27.38 | 88362 |
| 2021-11-30 | 27.30 | 27.40 | 26.79 | 27.03 | 114427 |
| 2021-12-01 | 27.38 | 27.57 | 26.41 | 26.55 | 195952 |
| 2021-12-02 | 26.53 | 26.85 | 26.17 | 26.75 | 133501 |
| 2021-12-03 | 26.83 | 27.31 | 26.61 | 26.82 | 223891 |
| 2021-12-06 | 27.09 | 27.09 | 26.45 | 26.89 | 203081 |
| 2021-12-07 | 27.14 | 27.46 | 26.95 | 27.04 | 99816 |
| 2021-12-08 | 27.09 | 27.20 | 26.80 | 26.95 | 105531 |
| 2021-12-09 | 26.95 | 27.08 | 26.60 | 26.85 | 151054 |
| 2021-12-10 | 27.10 | 27.10 | 26.50 | 26.88 | 123763 |
| 2021-12-13 | 26.88 | 27.04 | 26.50 | 26.56 | 195415 |
| 2021-12-14 | 25.48 | 25.53 | 24.91 | 25.02 | 242898 |
| 2021-12-15 | 25.05 | 25.44 | 25.04 | 25.29 | 103004 |
| 2021-12-16 | 25.43 | 25.50 | 24.85 | 24.90 | 154881 |
| 2021-12-17 | 24.99 | 25.97 | 24.37 | 24.77 | 213003 |
| 2021-12-20 | 24.40 | 24.40 | 23.75 | 24.23 | 229846 |
| 2021-12-21 | 24.35 | 25.04 | 24.35 | 24.58 | 96229 |
| 2021-12-22 | 24.77 | 25.07 | 24.71 | 25.00 | 124293 |
| 2021-12-23 | 25.11 | 25.42 | 24.97 | 25.31 | 121913 |
| 2021-12-27 | 25.00 | 25.28 | 24.92 | 25.09 | 263373 |
| 2021-12-28 | 25.08 | 25.51 | 25.03 | 25.03 | 188150 |
| 2021-12-29 | 25.05 | 25.24 | 24.79 | 24.90 | 196480 |
| 2021-12-30 | 24.93 | 25.06 | 24.71 | 24.81 | 116738 |
| 2021-12-31 | 24.93 | 25.40 | 24.65 | 25.28 | 167247 |
| 2022-01-03 | 25.46 | 26.03 | 25.30 | 25.47 | 104129 |
| 2022-01-04 | 25.54 | 25.71 | 25.18 | 25.26 | 115333 |
| 2022-01-05 | 25.19 | 25.45 | 24.67 | 24.67 | 106517 |
| 2022-01-06 | 24.73 | 25.00 | 24.62 | 24.81 | 104516 |
| 2022-01-07 | 24.90 | 25.19 | 24.72 | 24.94 | 99611 |
| 2022-01-10 | 24.99 | 25.00 | 24.63 | 24.75 | 124975 |
| 2022-01-11 | 24.98 | 25.12 | 24.73 | 25.07 | 78997 |
| 2022-01-12 | 25.38 | 25.38 | 25.05 | 25.25 | 64442 |
| 2022-01-13 | 25.25 | 25.38 | 25.02 | 25.06 | 54762 |
| 2022-01-14 | 25.03 | 25.14 | 24.70 | 24.70 | 139603 |
| 2022-01-18 | 24.69 | 25.29 | 24.55 | 25.14 | 134155 |
| 2022-01-19 | 25.18 | 25.39 | 24.60 | 24.66 | 126018 |
| 2022-01-20 | 24.69 | 24.96 | 24.30 | 24.32 | 104689 |
| 2022-01-21 | 24.40 | 24.40 | 23.58 | 23.68 | 191436 |
| 2022-01-24 | 23.50 | 23.70 | 22.78 | 23.66 | 308724 |
| 2022-01-25 | 23.57 | 24.43 | 23.37 | 24.29 | 105236 |
| 2022-01-26 | 24.45 | 24.70 | 23.93 | 24.24 | 123709 |
| 2022-01-27 | 24.27 | 24.68 | 24.06 | 24.07 | 65671 |
| 2022-01-28 | 23.96 | 24.36 | 23.85 | 24.36 | 54522 |
| 2022-01-31 | 24.45 | 24.91 | 24.36 | 24.90 | 82491 |
| 2022-02-01 | 25.34 | 26.61 | 25.33 | 26.22 | 248073 |
| 2022-02-02 | 26.18 | 26.50 | 25.87 | 26.35 | 159121 |
| 2022-02-03 | 26.13 | 26.28 | 25.92 | 26.12 | 88892 |
| 2022-02-04 | 25.72 | 26.17 | 25.66 | 25.89 | 86904 |
| 2022-02-07 | 25.82 | 26.04 | 25.80 | 25.91 | 110145 |
| 2022-02-08 | 26.01 | 26.01 | 25.52 | 25.68 | 70147 |
| 2022-02-09 | 25.68 | 25.80 | 25.47 | 25.55 | 74377 |
| 2022-02-10 | 25.40 | 25.70 | 25.40 | 25.52 | 91841 |
| 2022-02-11 | 25.40 | 25.62 | 25.13 | 25.24 | 91520 |
| 2022-02-14 | 25.14 | 25.22 | 24.78 | 24.88 | 111377 |
| 2022-02-15 | 25.08 | 25.15 | 24.96 | 25.00 | 58135 |
| 2022-02-16 | 25.01 | 25.07 | 24.92 | 25.00 | 105846 |
| 2022-02-17 | 25.01 | 25.02 | 24.91 | 24.92 | 95735 |
| 2022-02-18 | 25.00 | 25.05 | 24.85 | 24.85 | 81750 |
| 2022-02-22 | 24.85 | 24.85 | 24.21 | 24.42 | 144538 |
| 2022-02-23 | 24.50 | 24.56 | 24.24 | 24.33 | 71776 |
| 2022-02-24 | 24.00 | 24.46 | 23.75 | 24.45 | 188073 |
| 2022-02-25 | 24.40 | 24.70 | 24.17 | 24.48 | 114074 |
| 2022-02-28 | 24.41 | 24.55 | 24.26 | 24.50 | 115709 |
| 2022-03-01 | 24.47 | 24.56 | 24.26 | 24.47 | 73723 |
| 2022-03-02 | 24.50 | 24.72 | 24.47 | 24.49 | 209640 |
| 2022-03-03 | 24.50 | 24.66 | 24.38 | 24.45 | 90717 |
| 2022-03-04 | 24.43 | 24.46 | 24.16 | 24.41 | 91246 |
| 2022-03-07 | 24.34 | 24.34 | 23.77 | 23.82 | 146759 |
| 2022-03-08 | 23.97 | 24.01 | 23.65 | 23.78 | 114338 |
| 2022-03-09 | 24.00 | 24.23 | 23.93 | 23.98 | 96689 |
| 2022-03-10 | 23.90 | 24.10 | 23.78 | 23.82 | 107168 |
| 2022-03-11 | 24.00 | 24.00 | 23.55 | 23.59 | 160226 |
| 2022-03-14 | 23.39 | 23.79 | 23.27 | 23.47 | 415564 |
| 2022-03-15 | 23.50 | 23.74 | 23.39 | 23.51 | 155060 |
| 2022-03-16 | 23.54 | 23.54 | 23.13 | 23.29 | 152522 |
| 2022-03-17 | 23.15 | 23.74 | 23.10 | 23.58 | 117519 |
| 2022-03-18 | 23.53 | 23.86 | 23.38 | 23.56 | 375533 |
| 2022-03-21 | 23.90 | 24.00 | 23.66 | 23.70 | 173628 |
| 2022-03-22 | 23.81 | 23.98 | 23.68 | 23.71 | 108266 |
| 2022-03-23 | 23.48 | 23.58 | 23.29 | 23.31 | 136503 |
| 2022-03-24 | 23.43 | 23.46 | 23.05 | 23.08 | 190635 |
| 2022-03-25 | 23.18 | 23.67 | 23.18 | 23.57 | 192327 |
| 2022-03-28 | 23.70 | 23.90 | 23.60 | 23.79 | 181978 |
| 2022-03-29 | 23.86 | 24.06 | 23.83 | 23.85 | 155765 |
| 2022-03-30 | 23.85 | 24.00 | 23.53 | 23.56 | 122291 |
| 2022-03-31 | 23.85 | 24.19 | 23.68 | 23.73 | 157789 |
| 2022-04-01 | 23.92 | 24.16 | 23.69 | 24.07 | 154941 |
| 2022-04-04 | 24.08 | 24.10 | 23.56 | 23.71 | 122368 |
| 2022-04-05 | 23.71 | 23.93 | 23.52 | 23.57 | 103142 |
| 2022-04-06 | 23.60 | 23.61 | 23.22 | 23.27 | 124426 |
| 2022-04-07 | 23.28 | 23.60 | 22.97 | 23.29 | 116061 |
| 2022-04-08 | 23.30 | 23.47 | 23.15 | 23.30 | 72965 |
| 2022-04-11 | 23.33 | 23.34 | 23.03 | 23.16 | 91211 |
| 2022-04-12 | 23.11 | 23.25 | 23.01 | 23.06 | 81478 |
| 2022-04-13 | 23.10 | 23.32 | 23.05 | 23.24 | 57909 |
| 2022-04-14 | 23.24 | 23.44 | 23.21 | 23.31 | 65943 |
| 2022-04-18 | 23.39 | 23.80 | 23.38 | 23.67 | 156288 |
| 2022-04-19 | 23.71 | 23.96 | 23.61 | 23.90 | 101168 |
| 2022-04-20 | 24.01 | 24.21 | 23.86 | 24.06 | 124721 |
| 2022-04-21 | 24.17 | 24.40 | 23.91 | 23.96 | 71315 |
| 2022-04-22 | 24.01 | 24.01 | 23.55 | 23.58 | 86033 |
| 2022-04-25 | 23.42 | 23.87 | 23.25 | 23.83 | 144899 |
| 2022-04-26 | 23.83 | 23.83 | 23.05 | 23.09 | 126287 |
| 2022-04-27 | 23.10 | 23.40 | 23.09 | 23.23 | 117959 |
| 2022-04-28 | 23.40 | 23.82 | 23.16 | 23.70 | 151686 |
| 2022-04-29 | 23.73 | 23.78 | 23.13 | 23.21 | 150929 |
| 2022-05-02 | 23.23 | 23.42 | 22.20 | 22.54 | 359835 |
| 2022-05-03 | 22.81 | 23.43 | 22.47 | 23.29 | 184651 |
| 2022-05-04 | 23.30 | 23.73 | 23.29 | 23.73 | 80270 |
| 2022-05-05 | 23.77 | 23.77 | 22.95 | 23.32 | 89290 |
| 2022-05-06 | 23.24 | 23.67 | 23.13 | 23.52 | 91361 |
| 2022-05-09 | 23.33 | 23.39 | 22.73 | 23.00 | 119207 |
| 2022-05-10 | 23.23 | 23.41 | 22.73 | 22.98 | 187572 |
| 2022-05-11 | 22.98 | 23.25 | 22.70 | 22.88 | 133753 |
| 2022-05-12 | 22.77 | 22.77 | 21.54 | 21.88 | 294417 |
| 2022-05-13 | 22.04 | 22.80 | 21.90 | 22.67 | 160994 |
| 2022-05-16 | 22.85 | 23.37 | 22.76 | 23.09 | 70529 |
| 2022-05-17 | 23.37 | 23.47 | 23.13 | 23.30 | 69132 |
| 2022-05-18 | 23.28 | 23.39 | 22.66 | 22.74 | 139432 |
| 2022-05-19 | 22.57 | 22.67 | 22.13 | 22.17 | 111199 |
| 2022-05-20 | 22.17 | 22.30 | 21.21 | 21.56 | 237530 |
| 2022-05-23 | 21.78 | 22.19 | 21.60 | 21.85 | 108436 |
| 2022-05-24 | 21.75 | 22.44 | 21.69 | 22.25 | 140725 |
| 2022-05-25 | 22.41 | 23.13 | 22.04 | 22.56 | 172065 |
| 2022-05-26 | 22.56 | 22.98 | 22.53 | 22.56 | 130154 |
| 2022-05-27 | 22.70 | 22.94 | 22.58 | 22.75 | 322798 |
| 2022-05-31 | 22.75 | 22.88 | 22.29 | 22.35 | 233607 |
| 2022-06-01 | 22.52 | 22.64 | 21.96 | 22.28 | 479063 |
| 2022-06-02 | 22.42 | 22.42 | 22.16 | 22.18 | 410591 |
| 2022-06-03 | 22.10 | 22.33 | 22.07 | 22.19 | 216820 |
| 2022-06-06 | 22.26 | 22.40 | 22.07 | 22.15 | 157324 |
| 2022-06-07 | 22.09 | 22.15 | 21.83 | 21.87 | 203531 |
| 2022-06-08 | 21.81 | 21.98 | 21.65 | 21.84 | 290009 |
| 2022-06-09 | 21.84 | 21.90 | 21.57 | 21.62 | 216589 |
| 2022-06-10 | 21.55 | 21.55 | 20.92 | 21.25 | 304683 |
| 2022-06-13 | 20.97 | 21.04 | 19.71 | 19.85 | 411342 |
| 2022-06-14 | 19.20 | 19.47 | 18.54 | 18.76 | 516040 |
| 2022-06-15 | 18.91 | 19.19 | 18.46 | 18.71 | 386089 |
| 2022-06-16 | 18.36 | 18.38 | 17.79 | 17.99 | 442119 |
| 2022-06-17 | 18.00 | 18.48 | 17.90 | 18.12 | 789555 |
| 2022-06-21 | 18.50 | 19.05 | 18.42 | 18.64 | 321069 |
| 2022-06-22 | 18.50 | 18.65 | 18.32 | 18.32 | 155133 |
| 2022-06-23 | 18.48 | 18.67 | 18.38 | 18.49 | 178677 |
| 2022-06-24 | 18.70 | 18.93 | 18.70 | 18.76 | 153836 |
| 2022-06-27 | 18.86 | 19.02 | 18.76 | 18.83 | 136858 |
| 2022-06-28 | 18.98 | 19.30 | 18.71 | 18.76 | 181105 |
| 2022-06-29 | 18.67 | 18.93 | 18.44 | 18.54 | 162051 |
| 2022-06-30 | 18.62 | 18.77 | 18.38 | 18.42 | 403841 |
| 2022-07-01 | 18.46 | 18.86 | 18.39 | 18.78 | 368992 |
| 2022-07-05 | 18.80 | 18.91 | 18.35 | 18.88 | 177795 |
| 2022-07-06 | 18.87 | 19.00 | 18.45 | 18.57 | 197902 |
| 2022-07-07 | 18.65 | 18.84 | 18.60 | 18.73 | 238852 |
| 2022-07-08 | 18.83 | 18.93 | 18.60 | 18.93 | 86156 |
| 2022-07-11 | 18.77 | 18.88 | 18.57 | 18.60 | 90050 |
| 2022-07-12 | 18.50 | 18.84 | 18.50 | 18.68 | 99291 |
| 2022-07-13 | 18.44 | 18.73 | 18.44 | 18.66 | 95729 |
| 2022-07-14 | 18.57 | 18.65 | 18.33 | 18.46 | 86384 |
| 2022-07-15 | 18.53 | 18.71 | 18.26 | 18.64 | 68448 |
| 2022-07-18 | 18.80 | 19.20 | 18.80 | 19.01 | 113397 |
| 2022-07-19 | 19.22 | 19.37 | 19.08 | 19.27 | 77621 |
| 2022-07-20 | 19.38 | 19.66 | 19.31 | 19.52 | 101359 |
| 2022-07-21 | 19.52 | 19.56 | 19.27 | 19.54 | 73514 |
| 2022-07-22 | 19.73 | 19.73 | 19.41 | 19.56 | 114048 |
| 2022-07-25 | 19.59 | 19.59 | 19.37 | 19.50 | 110397 |
| 2022-07-26 | 19.50 | 19.69 | 19.44 | 19.50 | 55116 |
| 2022-07-27 | 19.52 | 19.60 | 19.37 | 19.57 | 88219 |
| 2022-07-28 | 19.56 | 19.90 | 19.45 | 19.83 | 129238 |
| 2022-07-29 | 19.94 | 20.17 | 19.89 | 19.98 | 140031 |
| 2022-08-01 | 20.32 | 20.40 | 20.02 | 20.22 | 120500 |
| 2022-08-02 | 20.35 | 20.35 | 19.72 | 20.10 | 285809 |
| 2022-08-03 | 20.10 | 20.39 | 19.66 | 20.13 | 270926 |
| 2022-08-04 | 20.28 | 20.33 | 19.82 | 19.90 | 147193 |
| 2022-08-05 | 20.03 | 20.29 | 20.01 | 20.25 | 149395 |
| 2022-08-08 | 20.35 | 20.57 | 20.26 | 20.39 | 269731 |
| 2022-08-09 | 20.52 | 20.52 | 20.25 | 20.44 | 108730 |
| 2022-08-10 | 20.54 | 20.79 | 20.54 | 20.66 | 112971 |
| 2022-08-11 | 20.71 | 20.87 | 20.59 | 20.67 | 130903 |
| 2022-08-12 | 20.70 | 21.02 | 20.70 | 20.93 | 89158 |
| 2022-08-15 | 20.89 | 21.23 | 20.88 | 20.95 | 156568 |
| 2022-08-16 | 20.95 | 21.05 | 20.84 | 20.99 | 115773 |
| 2022-08-17 | 20.97 | 20.97 | 20.31 | 20.38 | 133831 |
| 2022-08-18 | 20.49 | 20.94 | 20.45 | 20.83 | 202338 |
| 2022-08-19 | 20.81 | 20.82 | 20.54 | 20.61 | 136775 |
| 2022-08-22 | 20.61 | 20.61 | 20.18 | 20.28 | 154613 |
| 2022-08-23 | 20.33 | 20.49 | 20.33 | 20.41 | 107057 |
| 2022-08-24 | 20.43 | 20.55 | 20.35 | 20.52 | 77318 |
| 2022-08-25 | 20.51 | 20.62 | 20.46 | 20.58 | 121687 |
| 2022-08-26 | 20.72 | 20.80 | 20.30 | 20.36 | 125345 |
| 2022-08-29 | 20.30 | 20.39 | 20.03 | 20.07 | 127403 |
| 2022-08-30 | 20.02 | 20.20 | 19.68 | 19.71 | 152442 |
| 2022-08-31 | 19.70 | 19.98 | 19.49 | 19.50 | 123885 |
| 2022-09-01 | 19.40 | 19.45 | 18.77 | 18.84 | 198669 |
| 2022-09-02 | 19.00 | 19.34 | 18.77 | 19.05 | 256672 |
| 2022-09-06 | 19.20 | 19.26 | 18.73 | 18.80 | 155417 |
| 2022-09-07 | 18.80 | 18.98 | 18.62 | 18.90 | 128341 |
| 2022-09-08 | 19.09 | 19.09 | 18.71 | 18.92 | 97976 |
| 2022-09-09 | 19.08 | 19.25 | 19.00 | 19.13 | 162451 |
| 2022-09-12 | 19.20 | 19.52 | 19.16 | 19.38 | 294892 |
| 2022-09-13 | 19.32 | 19.32 | 18.88 | 18.95 | 300996 |
| 2022-09-14 | 18.50 | 18.57 | 18.12 | 18.21 | 314824 |
| 2022-09-15 | 18.21 | 18.52 | 18.18 | 18.28 | 143365 |
| 2022-09-16 | 18.11 | 18.14 | 17.60 | 17.91 | 485520 |
| 2022-09-19 | 17.90 | 18.28 | 17.80 | 18.23 | 289083 |
| 2022-09-20 | 18.21 | 18.24 | 17.77 | 17.93 | 193041 |
| 2022-09-21 | 18.14 | 18.91 | 18.14 | 18.54 | 217744 |
| 2022-09-22 | 18.55 | 18.65 | 17.68 | 17.74 | 222439 |
| 2022-09-23 | 17.61 | 17.63 | 17.24 | 17.52 | 320128 |
| 2022-09-26 | 17.43 | 17.57 | 16.96 | 17.03 | 295810 |
| 2022-09-27 | 17.26 | 17.52 | 16.97 | 17.21 | 906692 |
| 2022-09-28 | 17.26 | 17.75 | 17.02 | 17.67 | 209597 |
| 2022-09-29 | 17.57 | 17.57 | 16.70 | 16.79 | 266880 |
| 2022-09-30 | 17.09 | 17.42 | 16.90 | 16.94 | 189477 |
| 2022-10-03 | 17.03 | 17.25 | 16.51 | 17.04 | 281714 |
| 2022-10-04 | 17.39 | 17.68 | 17.22 | 17.57 | 348294 |
| 2022-10-05 | 17.42 | 17.42 | 17.03 | 17.22 | 145872 |
| 2022-10-06 | 17.19 | 17.37 | 16.90 | 16.93 | 102125 |
| 2022-10-07 | 16.84 | 16.89 | 16.63 | 16.73 | 176885 |
| 2022-10-10 | 16.80 | 17.06 | 16.73 | 16.80 | 141068 |
| 2022-10-11 | 16.80 | 16.85 | 16.42 | 16.74 | 141899 |
| 2022-10-12 | 16.71 | 16.91 | 16.45 | 16.75 | 171955 |
| 2022-10-13 | 16.61 | 17.09 | 16.28 | 17.05 | 161776 |
| 2022-10-14 | 17.05 | 17.22 | 16.76 | 16.80 | 206474 |
| 2022-10-17 | 16.91 | 17.17 | 16.91 | 17.09 | 169824 |
| 2022-10-18 | 17.16 | 17.45 | 17.09 | 17.17 | 186430 |
| 2022-10-19 | 17.23 | 17.36 | 17.10 | 17.26 | 245455 |
| 2022-10-20 | 17.33 | 17.50 | 17.16 | 17.21 | 155809 |
| 2022-10-21 | 17.25 | 17.53 | 17.14 | 17.47 | 198866 |
| 2022-10-24 | 17.73 | 17.73 | 17.31 | 17.61 | 215190 |
| 2022-10-25 | 17.60 | 18.15 | 17.50 | 17.90 | 282730 |
| 2022-10-26 | 17.90 | 18.23 | 17.90 | 18.03 | 125185 |
| 2022-10-27 | 18.12 | 18.62 | 18.12 | 18.36 | 185513 |
| 2022-10-28 | 18.50 | 18.70 | 18.42 | 18.65 | 112730 |
| 2022-10-31 | 18.69 | 18.89 | 18.51 | 18.85 | 162475 |
| 2022-11-01 | 19.25 | 19.57 | 18.85 | 19.30 | 235765 |
| 2022-11-02 | 19.27 | 19.38 | 18.98 | 19.08 | 171705 |
| 2022-11-03 | 18.96 | 19.02 | 18.77 | 18.85 | 198443 |
| 2022-11-04 | 18.97 | 19.41 | 18.95 | 19.30 | 201449 |
| 2022-11-07 | 19.40 | 19.72 | 19.40 | 19.60 | 150297 |
| 2022-11-08 | 19.61 | 19.72 | 19.28 | 19.39 | 234302 |
| 2022-11-09 | 19.37 | 19.43 | 19.05 | 19.08 | 134196 |
| 2022-11-10 | 19.30 | 19.57 | 19.14 | 19.20 | 168649 |
| 2022-11-11 | 19.22 | 19.51 | 19.22 | 19.31 | 86240 |
| 2022-11-14 | 19.32 | 19.32 | 19.05 | 19.09 | 131811 |
| 2022-11-15 | 17.90 | 18.66 | 17.90 | 18.51 | 1887531 |
| 2022-11-16 | 18.40 | 18.50 | 18.04 | 18.04 | 318042 |
| 2022-11-17 | 18.10 | 18.43 | 17.91 | 18.25 | 273600 |
| 2022-11-18 | 18.44 | 18.44 | 17.92 | 18.03 | 259887 |
| 2022-11-21 | 18.05 | 18.11 | 17.85 | 17.94 | 345406 |
| 2022-11-22 | 18.00 | 18.15 | 17.92 | 18.14 | 353246 |
| 2022-11-23 | 18.17 | 18.32 | 18.16 | 18.23 | 269583 |
| 2022-11-25 | 18.32 | 18.39 | 18.25 | 18.29 | 155687 |
| 2022-11-28 | 18.24 | 18.36 | 18.01 | 18.10 | 378878 |
| 2022-11-29 | 18.19 | 18.23 | 18.05 | 18.19 | 191228 |
| 2022-11-30 | 18.22 | 18.22 | 17.95 | 18.14 | 323213 |
| 2022-12-01 | 18.20 | 18.46 | 18.14 | 18.15 | 225419 |
| 2022-12-02 | 18.15 | 18.29 | 17.98 | 18.21 | 281220 |
| 2022-12-05 | 18.35 | 18.38 | 18.00 | 18.06 | 1287702 |
| 2022-12-06 | 18.15 | 18.16 | 17.78 | 17.85 | 374360 |
| 2022-12-07 | 17.91 | 17.96 | 17.73 | 17.80 | 333387 |
| 2022-12-08 | 17.90 | 17.95 | 17.78 | 17.84 | 293189 |
| 2022-12-09 | 18.05 | 18.33 | 17.95 | 18.27 | 476033 |
| 2022-12-12 | 18.35 | 18.38 | 18.11 | 18.30 | 553764 |
| 2022-12-13 | 18.56 | 18.59 | 18.21 | 18.45 | 495207 |
| 2022-12-14 | 17.86 | 17.90 | 17.47 | 17.56 | 439434 |
| 2022-12-15 | 17.50 | 17.52 | 17.27 | 17.38 | 360274 |
| 2022-12-16 | 17.29 | 17.54 | 17.06 | 17.35 | 1073901 |
| 2022-12-19 | 17.36 | 17.36 | 16.74 | 17.00 | 524616 |
| 2022-12-20 | 16.97 | 17.09 | 16.84 | 16.98 | 322880 |
| 2022-12-21 | 17.08 | 17.25 | 17.00 | 17.02 | 243777 |
| 2022-12-22 | 17.02 | 17.17 | 16.89 | 17.17 | 278177 |
| 2022-12-23 | 17.17 | 17.40 | 17.14 | 17.30 | 420329 |
| 2022-12-27 | 17.35 | 17.42 | 17.12 | 17.12 | 404434 |
| 2022-12-28 | 17.15 | 17.44 | 16.95 | 16.98 | 280542 |
| 2022-12-29 | 17.01 | 17.19 | 16.99 | 17.06 | 243214 |
| 2022-12-30 | 17.15 | 17.17 | 16.86 | 17.10 | 552123 |
| 2023-01-03 | 17.24 | 17.50 | 17.14 | 17.33 | 328864 |
| 2023-01-04 | 17.40 | 17.69 | 17.36 | 17.55 | 211887 |
| 2023-01-05 | 17.55 | 17.57 | 17.33 | 17.44 | 252516 |
| 2023-01-06 | 17.62 | 17.96 | 17.52 | 17.91 | 322973 |
| 2023-01-09 | 17.99 | 18.19 | 17.92 | 18.13 | 362561 |
| 2023-01-10 | 18.20 | 18.32 | 18.12 | 18.18 | 246574 |
| 2023-01-11 | 18.29 | 18.36 | 18.22 | 18.24 | 246455 |
| 2023-01-12 | 18.36 | 18.68 | 18.26 | 18.68 | 255442 |
| 2023-01-13 | 18.48 | 18.60 | 18.32 | 18.34 | 237009 |
| 2023-01-17 | 18.49 | 18.70 | 18.45 | 18.56 | 220613 |
| 2023-01-18 | 18.58 | 18.84 | 18.34 | 18.44 | 218719 |
| 2023-01-19 | 18.44 | 18.49 | 18.19 | 18.26 | 155287 |
| 2023-01-20 | 18.30 | 18.58 | 18.19 | 18.56 | 128965 |
| 2023-01-23 | 18.61 | 18.76 | 18.53 | 18.76 | 155068 |
| 2023-01-24 | 18.76 | 18.89 | 18.51 | 18.76 | 247614 |
| 2023-01-25 | 18.78 | 18.86 | 18.60 | 18.83 | 173279 |
| 2023-01-26 | 18.88 | 19.07 | 18.88 | 18.99 | 205039 |
| 2023-01-27 | 19.13 | 19.27 | 18.99 | 19.12 | 160916 |
| 2023-01-30 | 19.01 | 19.13 | 18.80 | 18.92 | 307348 |
| 2023-01-31 | 19.20 | 19.99 | 18.93 | 19.81 | 450453 |
| 2023-02-01 | 19.94 | 20.20 | 19.87 | 20.03 | 327588 |
| 2023-02-02 | 20.03 | 20.06 | 19.65 | 19.70 | 354639 |
| 2023-02-03 | 19.64 | 19.75 | 19.55 | 19.62 | 286162 |
| 2023-02-06 | 19.68 | 19.70 | 19.43 | 19.46 | 247426 |
| 2023-02-07 | 19.48 | 19.59 | 19.42 | 19.58 | 214307 |
| 2023-02-08 | 19.50 | 19.55 | 19.25 | 19.25 | 180199 |
| 2023-02-09 | 19.35 | 19.42 | 19.01 | 19.06 | 222460 |
| 2023-02-10 | 19.04 | 19.16 | 18.96 | 19.13 | 203706 |
| 2023-02-13 | 19.10 | 19.34 | 19.09 | 19.29 | 190189 |
| 2023-02-14 | 19.30 | 19.35 | 19.09 | 19.13 | 274884 |
| 2023-02-15 | 19.16 | 19.22 | 19.08 | 19.16 | 225526 |
| 2023-02-16 | 19.15 | 19.40 | 19.11 | 19.22 | 292387 |
| 2023-02-17 | 19.21 | 19.39 | 19.15 | 19.39 | 378973 |
| 2023-02-21 | 19.45 | 19.49 | 18.93 | 19.01 | 293149 |
| 2023-02-22 | 19.01 | 19.17 | 18.94 | 19.09 | 221367 |
| 2023-02-23 | 19.10 | 19.28 | 19.01 | 19.19 | 184154 |
| 2023-02-24 | 19.13 | 19.31 | 18.95 | 19.06 | 234171 |
| 2023-02-27 | 19.12 | 19.26 | 18.90 | 18.91 | 371491 |
| 2023-02-28 | 18.99 | 19.03 | 18.75 | 18.79 | 286212 |
| 2023-03-01 | 18.79 | 18.84 | 18.62 | 18.67 | 209657 |
| 2023-03-02 | 18.61 | 18.67 | 18.52 | 18.67 | 190953 |
| 2023-03-03 | 18.80 | 18.90 | 18.75 | 18.81 | 208749 |
| 2023-03-06 | 18.92 | 19.01 | 18.81 | 18.84 | 237399 |
| 2023-03-07 | 18.90 | 18.99 | 18.73 | 18.79 | 369482 |
| 2023-03-08 | 18.82 | 18.91 | 18.75 | 18.82 | 242822 |
| 2023-03-09 | 18.76 | 18.77 | 18.05 | 18.08 | 500676 |
| 2023-03-10 | 18.05 | 18.20 | 16.98 | 17.22 | 910361 |
| 2023-03-13 | 17.11 | 17.56 | 16.58 | 17.21 | 719408 |
| 2023-03-14 | 17.15 | 17.34 | 16.80 | 17.02 | 452883 |
| 2023-03-15 | 16.64 | 16.90 | 16.45 | 16.89 | 498522 |
| 2023-03-16 | 16.75 | 17.24 | 16.34 | 17.22 | 314725 |
| 2023-03-17 | 17.07 | 17.16 | 16.92 | 17.00 | 355118 |
| 2023-03-20 | 17.34 | 17.34 | 16.82 | 16.91 | 279732 |
| 2023-03-21 | 17.15 | 17.34 | 17.04 | 17.28 | 232380 |
| 2023-03-22 | 17.30 | 17.42 | 16.97 | 16.98 | 223964 |
| 2023-03-23 | 17.05 | 17.33 | 16.94 | 17.07 | 212592 |
| 2023-03-24 | 16.92 | 17.24 | 16.83 | 17.21 | 180388 |
| 2023-03-27 | 17.31 | 17.44 | 17.23 | 17.34 | 138784 |
| 2023-03-28 | 17.34 | 17.46 | 17.30 | 17.38 | 80642 |
| 2023-03-29 | 17.47 | 17.65 | 17.43 | 17.60 | 176824 |
| 2023-03-30 | 17.74 | 17.77 | 17.37 | 17.50 | 165918 |
| 2023-03-31 | 17.63 | 17.93 | 17.59 | 17.78 | 322412 |
| 2023-04-03 | 17.80 | 18.08 | 17.71 | 17.88 | 276394 |
| 2023-04-04 | 17.92 | 18.02 | 17.40 | 17.63 | 197512 |
| 2023-04-05 | 17.53 | 17.63 | 17.30 | 17.34 | 162503 |
| 2023-04-06 | 17.35 | 17.54 | 17.35 | 17.54 | 114329 |
| 2023-04-10 | 17.50 | 17.64 | 17.22 | 17.46 | 137576 |
| 2023-04-11 | 17.44 | 17.49 | 17.28 | 17.41 | 164399 |
| 2023-04-12 | 17.44 | 17.69 | 17.44 | 17.58 | 218885 |
| 2023-04-13 | 17.67 | 18.24 | 17.55 | 18.22 | 368368 |
| 2023-04-14 | 18.23 | 18.38 | 18.07 | 18.26 | 353876 |
| 2023-04-17 | 18.20 | 18.67 | 18.18 | 18.67 | 246423 |
| 2023-04-18 | 18.65 | 18.65 | 18.11 | 18.27 | 182498 |
| 2023-04-19 | 18.34 | 18.61 | 18.22 | 18.60 | 172517 |
| 2023-04-20 | 18.48 | 18.53 | 18.16 | 18.29 | 155938 |
| 2023-04-21 | 18.28 | 18.29 | 18.05 | 18.22 | 190675 |
| 2023-04-24 | 18.26 | 18.30 | 17.42 | 17.95 | 1635176 |
| 2023-04-25 | 17.89 | 18.01 | 17.59 | 17.63 | 280005 |
| 2023-04-26 | 17.60 | 17.84 | 17.31 | 17.36 | 380269 |
| 2023-04-27 | 17.88 | 18.33 | 17.80 | 18.21 | 421813 |
| 2023-04-28 | 18.32 | 18.32 | 18.00 | 18.13 | 376764 |
| 2023-05-01 | 18.20 | 18.23 | 17.75 | 17.95 | 1317243 |
| 2023-05-02 | 17.96 | 17.96 | 17.58 | 17.80 | 546255 |
| 2023-05-03 | 17.76 | 18.13 | 17.76 | 17.85 | 457181 |
| 2023-05-04 | 17.76 | 17.76 | 17.36 | 17.47 | 560112 |
| 2023-05-05 | 17.69 | 18.13 | 17.69 | 17.97 | 474802 |
| 2023-05-08 | 17.98 | 18.13 | 17.81 | 18.06 | 265675 |
| 2023-05-09 | 18.08 | 18.15 | 17.86 | 17.92 | 156069 |
| 2023-05-10 | 18.05 | 18.09 | 17.88 | 18.01 | 166181 |
| 2023-05-11 | 17.93 | 17.99 | 17.71 | 17.83 | 141809 |
| 2023-05-12 | 17.85 | 17.96 | 17.70 | 17.75 | 110482 |
| 2023-05-15 | 17.83 | 17.99 | 17.77 | 17.82 | 143535 |
| 2023-05-16 | 17.82 | 17.91 | 17.60 | 17.63 | 148508 |
| 2023-05-17 | 17.68 | 18.04 | 17.68 | 17.98 | 174572 |
| 2023-05-18 | 17.98 | 18.12 | 17.85 | 18.09 | 107657 |
| 2023-05-19 | 18.08 | 18.35 | 18.05 | 18.15 | 205501 |
| 2023-05-22 | 18.20 | 18.44 | 18.05 | 18.31 | 198499 |
| 2023-05-23 | 18.79 | 18.79 | 18.10 | 18.35 | 314791 |
| 2023-05-24 | 18.33 | 18.34 | 18.00 | 18.25 | 649729 |
| 2023-05-25 | 18.18 | 18.23 | 18.00 | 18.17 | 146510 |
| 2023-05-26 | 18.22 | 18.53 | 18.19 | 18.44 | 297788 |
| 2023-05-30 | 18.53 | 18.54 | 18.34 | 18.41 | 299821 |
| 2023-05-31 | 18.27 | 18.45 | 18.21 | 18.30 | 271173 |
| 2023-06-01 | 18.30 | 18.58 | 18.25 | 18.58 | 527119 |
| 2023-06-02 | 18.73 | 18.78 | 18.56 | 18.69 | 207222 |
| 2023-06-05 | 18.69 | 18.93 | 18.65 | 18.84 | 349812 |
| 2023-06-06 | 18.85 | 19.12 | 18.81 | 19.06 | 273839 |
| 2023-06-07 | 19.17 | 19.43 | 19.14 | 19.35 | 281954 |
| 2023-06-08 | 19.40 | 19.67 | 19.33 | 19.63 | 404087 |
| 2023-06-09 | 19.65 | 19.86 | 19.55 | 19.86 | 506852 |
| 2023-06-12 | 19.96 | 20.25 | 19.80 | 19.86 | 990904 |
| 2023-06-13 | 19.93 | 20.14 | 19.83 | 19.99 | 505693 |
| 2023-06-14 | 19.48 | 19.52 | 19.07 | 19.13 | 430563 |
| 2023-06-15 | 19.17 | 19.35 | 19.15 | 19.32 | 222638 |
| 2023-06-16 | 19.42 | 19.42 | 19.00 | 19.07 | 661797 |
| 2023-06-20 | 19.10 | 19.24 | 19.06 | 19.20 | 240556 |
| 2023-06-21 | 19.27 | 19.45 | 19.08 | 19.25 | 244393 |
| 2023-06-22 | 19.22 | 19.35 | 18.99 | 19.09 | 418343 |
| 2023-06-23 | 18.99 | 19.19 | 18.84 | 18.86 | 218931 |
| 2023-06-26 | 18.92 | 19.10 | 18.90 | 18.98 | 178157 |
| 2023-06-27 | 19.04 | 19.35 | 18.98 | 19.30 | 296143 |
| 2023-06-28 | 19.30 | 19.76 | 19.28 | 19.68 | 331464 |
| 2023-06-29 | 19.68 | 19.78 | 19.52 | 19.77 | 162731 |
| 2023-06-30 | 19.92 | 20.03 | 19.70 | 19.72 | 310127 |
| 2023-07-03 | 19.72 | 19.91 | 19.66 | 19.83 | 193166 |
| 2023-07-05 | 19.83 | 19.98 | 19.69 | 19.93 | 244266 |
| 2023-07-06 | 19.86 | 19.95 | 19.59 | 19.92 | 215598 |
| 2023-07-07 | 19.87 | 20.18 | 19.85 | 20.13 | 235321 |
| 2023-07-10 | 20.11 | 20.41 | 20.08 | 20.40 | 211748 |
| 2023-07-11 | 20.40 | 20.46 | 20.27 | 20.36 | 181036 |
| 2023-07-12 | 20.50 | 20.65 | 20.48 | 20.53 | 147854 |
| 2023-07-13 | 20.53 | 20.81 | 20.43 | 20.75 | 239475 |
| 2023-07-14 | 20.82 | 20.93 | 20.63 | 20.85 | 160751 |
| 2023-07-17 | 20.94 | 21.19 | 20.89 | 21.07 | 304886 |
| 2023-07-18 | 21.10 | 21.25 | 21.03 | 21.04 | 302393 |
| 2023-07-19 | 21.10 | 21.23 | 20.55 | 20.96 | 1850340 |
| 2023-07-20 | 21.08 | 21.10 | 20.81 | 20.90 | 538523 |
| 2023-07-21 | 20.98 | 21.10 | 20.79 | 20.97 | 465755 |
| 2023-07-24 | 21.00 | 21.27 | 21.00 | 21.18 | 397277 |
| 2023-07-25 | 21.20 | 21.30 | 21.11 | 21.14 | 261666 |
| 2023-07-26 | 21.22 | 21.38 | 21.17 | 21.24 | 190049 |
| 2023-07-27 | 21.31 | 21.32 | 21.06 | 21.10 | 178203 |
| 2023-07-28 | 21.20 | 21.24 | 20.90 | 21.03 | 226027 |
| 2023-07-31 | 20.96 | 21.10 | 20.72 | 20.79 | 263437 |
| 2023-08-01 | 20.88 | 21.22 | 20.78 | 21.18 | 405980 |
| 2023-08-02 | 21.17 | 21.42 | 21.08 | 21.34 | 318782 |
| 2023-08-03 | 21.37 | 21.49 | 21.23 | 21.42 | 185059 |
| 2023-08-04 | 21.39 | 21.76 | 21.39 | 21.59 | 260502 |
| 2023-08-07 | 21.71 | 21.92 | 21.54 | 21.67 | 313280 |
| 2023-08-08 | 21.96 | 22.54 | 21.34 | 22.51 | 505403 |
| 2023-08-09 | 22.60 | 22.92 | 22.32 | 22.48 | 415222 |
| 2023-08-10 | 22.48 | 22.49 | 22.15 | 22.33 | 365841 |
| 2023-08-11 | 22.31 | 22.31 | 22.00 | 22.02 | 249638 |
| 2023-08-14 | 22.09 | 22.34 | 22.04 | 22.27 | 245708 |
| 2023-08-15 | 22.25 | 22.26 | 21.87 | 21.89 | 241658 |
| 2023-08-16 | 21.88 | 22.17 | 21.80 | 21.88 | 239651 |
| 2023-08-17 | 21.85 | 22.00 | 21.42 | 21.51 | 279703 |
| 2023-08-18 | 21.43 | 22.01 | 21.39 | 21.88 | 310032 |
| 2023-08-21 | 21.95 | 22.05 | 21.70 | 21.82 | 155187 |
| 2023-08-22 | 21.88 | 21.89 | 21.31 | 21.35 | 284199 |
| 2023-08-23 | 21.44 | 21.75 | 21.42 | 21.59 | 248586 |
| 2023-08-24 | 21.54 | 22.02 | 21.54 | 21.72 | 190057 |
| 2023-08-25 | 21.84 | 21.93 | 21.71 | 21.81 | 229065 |
| 2023-08-28 | 21.85 | 22.11 | 21.81 | 22.04 | 241107 |
| 2023-08-29 | 22.11 | 22.11 | 21.81 | 22.02 | 293372 |
| 2023-08-30 | 22.11 | 22.30 | 22.04 | 22.13 | 240513 |
| 2023-08-31 | 22.25 | 22.33 | 22.03 | 22.06 | 252720 |
| 2023-09-01 | 22.21 | 22.40 | 22.10 | 22.17 | 235613 |
| 2023-09-05 | 22.19 | 22.35 | 22.10 | 22.15 | 195916 |
| 2023-09-06 | 22.14 | 22.20 | 21.87 | 21.87 | 172625 |
| 2023-09-07 | 21.90 | 22.04 | 21.90 | 21.97 | 208824 |
| 2023-09-08 | 22.00 | 22.15 | 21.97 | 22.08 | 195513 |
| 2023-09-11 | 22.40 | 22.40 | 22.40 | 22.40 | 186 |
| 2023-09-12 | 22.47 | 22.49 | 22.27 | 22.40 | 770284 |
| 2023-09-13 | 22.55 | 22.81 | 22.51 | 22.70 | 1002857 |
| 2023-09-14 | 22.36 | 22.36 | 21.84 | 21.97 | 618648 |
| 2023-09-15 | 22.00 | 22.14 | 21.91 | 22.10 | 447934 |
| 2023-09-18 | 22.24 | 22.52 | 22.09 | 22.52 | 395675 |
| 2023-09-19 | 22.53 | 22.74 | 22.50 | 22.69 | 277875 |
| 2023-09-20 | 22.75 | 22.90 | 22.56 | 22.60 | 337076 |
| 2023-09-21 | 22.55 | 22.55 | 22.15 | 22.18 | 323096 |
| 2023-09-22 | 22.20 | 22.56 | 22.20 | 22.45 | 253658 |
| 2023-09-25 | 22.47 | 22.81 | 22.42 | 22.79 | 251148 |
| 2023-09-26 | 22.70 | 22.82 | 22.32 | 22.37 | 320716 |
| 2023-09-27 | 22.44 | 22.84 | 22.44 | 22.76 | 322051 |
| 2023-09-28 | 22.70 | 23.09 | 22.67 | 23.05 | 376063 |
| 2023-09-29 | 23.18 | 23.35 | 22.88 | 22.90 | 351637 |
| 2023-10-02 | 22.99 | 23.01 | 22.25 | 22.34 | 435935 |
| 2023-10-03 | 22.25 | 22.32 | 21.39 | 21.67 | 558708 |
| 2023-10-04 | 21.68 | 21.89 | 21.43 | 21.71 | 236940 |
| 2023-10-05 | 21.66 | 21.86 | 21.64 | 21.81 | 143377 |
| 2023-10-06 | 21.79 | 22.14 | 21.70 | 21.86 | 191872 |
| 2023-10-09 | 21.78 | 21.96 | 21.63 | 21.91 | 211850 |
| 2023-10-10 | 21.93 | 22.19 | 21.93 | 22.13 | 203477 |
| 2023-10-11 | 22.17 | 22.37 | 21.79 | 22.05 | 275744 |
| 2023-10-12 | 22.12 | 22.16 | 21.44 | 21.70 | 292143 |
| 2023-10-13 | 21.84 | 21.91 | 21.70 | 21.89 | 214471 |
| 2023-10-16 | 21.94 | 22.47 | 21.94 | 22.30 | 215697 |
| 2023-10-17 | 22.22 | 22.36 | 22.08 | 22.21 | 160364 |
| 2023-10-18 | 22.22 | 22.31 | 21.79 | 21.82 | 258027 |
| 2023-10-19 | 21.89 | 21.91 | 21.50 | 21.50 | 193518 |
| 2023-10-20 | 21.50 | 21.59 | 21.07 | 21.34 | 190948 |
| 2023-10-23 | 21.15 | 21.21 | 20.80 | 20.93 | 377903 |
| 2023-10-24 | 21.07 | 21.38 | 21.07 | 21.31 | 180331 |
| 2023-10-25 | 21.28 | 21.45 | 21.05 | 21.09 | 188143 |
| 2023-10-26 | 21.02 | 21.30 | 21.02 | 21.16 | 137526 |
| 2023-10-27 | 21.12 | 21.17 | 20.72 | 20.81 | 215477 |
| 2023-10-30 | 21.06 | 21.20 | 20.85 | 21.09 | 237203 |
| 2023-10-31 | 21.97 | 22.12 | 21.19 | 21.64 | 469882 |
| 2023-11-01 | 21.76 | 21.76 | 21.15 | 21.38 | 1611431 |
| 2023-11-02 | 21.67 | 21.84 | 21.23 | 21.60 | 1097142 |
| 2023-11-03 | 21.91 | 21.95 | 21.50 | 21.60 | 573133 |
| 2023-11-06 | 21.70 | 21.81 | 21.47 | 21.68 | 540545 |
| 2023-11-07 | 21.75 | 22.00 | 21.52 | 21.99 | 333662 |
| 2023-11-08 | 22.09 | 22.09 | 21.84 | 21.86 | 265095 |
| 2023-11-09 | 21.86 | 21.90 | 21.55 | 21.60 | 347624 |
| 2023-11-10 | 21.72 | 21.86 | 21.54 | 21.74 | 387694 |
| 2023-11-13 | 21.68 | 21.86 | 21.61 | 21.78 | 325395 |
| 2023-11-14 | 21.96 | 22.23 | 21.91 | 22.17 | 410513 |
| 2023-11-15 | 22.15 | 22.21 | 21.99 | 22.04 | 258218 |
| 2023-11-16 | 21.98 | 22.08 | 21.94 | 21.98 | 160588 |
| 2023-11-17 | 22.04 | 22.15 | 21.96 | 22.09 | 348921 |
| 2023-11-20 | 22.10 | 22.50 | 22.04 | 22.49 | 282580 |
| 2023-11-21 | 22.45 | 22.50 | 22.30 | 22.30 | 209785 |
| 2023-11-22 | 22.36 | 22.52 | 22.34 | 22.42 | 415977 |
| 2023-11-24 | 22.42 | 22.61 | 22.42 | 22.60 | 132161 |
| 2023-11-27 | 22.53 | 22.60 | 22.36 | 22.44 | 302454 |
| 2023-11-28 | 22.48 | 22.48 | 22.21 | 22.25 | 260333 |
| 2023-11-29 | 22.40 | 22.40 | 22.27 | 22.30 | 169665 |
| 2023-11-30 | 22.35 | 22.58 | 22.31 | 22.52 | 238132 |
| 2023-12-01 | 22.50 | 22.69 | 22.40 | 22.65 | 248894 |
| 2023-12-04 | 22.70 | 22.91 | 22.70 | 22.75 | 245140 |
| 2023-12-05 | 22.79 | 22.88 | 22.47 | 22.71 | 283471 |
| 2023-12-06 | 22.89 | 22.90 | 22.65 | 22.75 | 242079 |
| 2023-12-07 | 22.74 | 22.92 | 22.70 | 22.91 | 273857 |
| 2023-12-08 | 22.98 | 23.13 | 22.75 | 23.09 | 675893 |
| 2023-12-11 | 23.17 | 23.17 | 22.86 | 23.06 | 556633 |
| 2023-12-12 | 23.13 | 23.43 | 23.02 | 23.42 | 331693 |
| 2023-12-13 | 23.40 | 23.68 | 23.31 | 23.68 | 512378 |
| 2023-12-14 | 23.15 | 23.39 | 23.01 | 23.38 | 419267 |
| 2023-12-15 | 23.38 | 23.42 | 23.03 | 23.17 | 368091 |
| 2023-12-18 | 23.18 | 23.33 | 22.94 | 23.24 | 303823 |
| 2023-12-19 | 23.25 | 23.55 | 23.25 | 23.50 | 195878 |
| 2023-12-20 | 23.39 | 23.62 | 23.18 | 23.19 | 225814 |
| 2023-12-21 | 23.29 | 23.34 | 23.13 | 23.29 | 175038 |
| 2023-12-22 | 24.00 | 24.14 | 23.73 | 23.77 | 795163 |
| 2023-12-26 | 23.96 | 24.10 | 23.86 | 23.95 | 556517 |
| 2023-12-27 | 24.03 | 24.19 | 23.96 | 24.00 | 480794 |
| 2023-12-28 | 24.00 | 24.15 | 23.91 | 24.12 | 394657 |
| 2023-12-29 | 24.13 | 24.29 | 23.59 | 23.70 | 608169 |
| 2024-01-02 | 23.64 | 23.96 | 23.53 | 23.72 | 386452 |
| 2024-01-03 | 23.74 | 24.14 | 23.57 | 23.98 | 463724 |
| 2024-01-04 | 24.04 | 24.78 | 24.00 | 24.71 | 603995 |
| 2024-01-05 | 24.90 | 25.07 | 24.68 | 25.06 | 494620 |
| 2024-01-08 | 24.92 | 25.01 | 24.58 | 24.97 | 604216 |
| 2024-01-09 | 24.98 | 25.31 | 24.88 | 25.09 | 377021 |
| 2024-01-10 | 25.14 | 25.45 | 24.99 | 25.35 | 268173 |
| 2024-01-11 | 25.33 | 25.37 | 24.61 | 25.13 | 316183 |
| 2024-01-12 | 25.24 | 25.41 | 25.19 | 25.35 | 185425 |
| 2024-01-16 | 25.35 | 25.39 | 25.09 | 25.29 | 291544 |
| 2024-01-17 | 25.12 | 25.40 | 25.07 | 25.39 | 214400 |
| 2024-01-18 | 25.38 | 25.51 | 25.01 | 25.35 | 238581 |
| 2024-01-19 | 25.39 | 25.40 | 24.88 | 24.94 | 336098 |
| 2024-01-22 | 24.90 | 25.28 | 24.85 | 25.28 | 355549 |
| 2024-01-23 | 25.33 | 25.41 | 25.14 | 25.15 | 383475 |
| 2024-01-24 | 25.15 | 25.22 | 24.66 | 24.73 | 333432 |
| 2024-01-25 | 24.84 | 24.94 | 24.54 | 24.81 | 265283 |
| 2024-01-26 | 24.75 | 25.07 | 24.75 | 24.99 | 198107 |
| 2024-01-29 | 25.17 | 25.29 | 25.05 | 25.29 | 288812 |
| 2024-01-30 | 25.39 | 26.17 | 25.29 | 25.66 | 409670 |
| 2024-01-31 | 25.59 | 25.62 | 24.53 | 24.56 | 1059165 |
| 2024-02-01 | 24.69 | 24.69 | 23.73 | 24.31 | 553365 |
| 2024-02-02 | 24.31 | 24.70 | 24.25 | 24.49 | 253185 |
| 2024-02-05 | 24.85 | 24.86 | 23.95 | 24.45 | 574468 |
| 2024-02-06 | 24.38 | 24.39 | 23.94 | 24.06 | 381043 |
| 2024-02-07 | 24.16 | 24.18 | 23.88 | 24.14 | 323468 |
| 2024-02-08 | 24.20 | 24.20 | 23.50 | 23.95 | 1089660 |
| 2024-02-09 | 24.10 | 24.12 | 23.34 | 23.45 | 878301 |
| 2024-02-12 | 23.42 | 23.78 | 23.38 | 23.50 | 448097 |
| 2024-02-13 | 23.50 | 23.55 | 23.06 | 23.35 | 393989 |
| 2024-02-14 | 23.45 | 23.61 | 23.14 | 23.33 | 728765 |
| 2024-02-15 | 23.45 | 23.95 | 23.45 | 23.84 | 400852 |
| 2024-02-16 | 23.78 | 23.78 | 23.57 | 23.64 | 239631 |
| 2024-02-20 | 23.80 | 23.90 | 23.61 | 23.73 | 520807 |
| 2024-02-21 | 23.71 | 23.76 | 23.30 | 23.39 | 344778 |
| 2024-02-22 | 23.51 | 23.69 | 23.26 | 23.57 | 693417 |
| 2024-02-23 | 23.64 | 24.01 | 23.52 | 23.77 | 382955 |
| 2024-02-26 | 23.94 | 24.12 | 23.55 | 24.08 | 405124 |
| 2024-02-27 | 24.23 | 24.40 | 24.00 | 24.34 | 451964 |
| 2024-02-28 | 24.36 | 24.36 | 23.75 | 23.79 | 581714 |
| 2024-02-29 | 24.00 | 24.12 | 23.78 | 24.12 | 207714 |
| 2024-03-01 | 24.19 | 24.19 | 23.80 | 23.89 | 375175 |
| 2024-03-04 | 23.94 | 24.27 | 23.92 | 24.15 | 486797 |
| 2024-03-05 | 24.06 | 24.20 | 24.01 | 24.09 | 321478 |
| 2024-03-06 | 24.15 | 24.65 | 23.97 | 24.21 | 1083819 |
| 2024-03-07 | 24.36 | 24.66 | 24.30 | 24.44 | 321236 |
| 2024-03-08 | 24.52 | 24.75 | 24.36 | 24.40 | 305204 |
| 2024-03-11 | 24.33 | 24.66 | 24.31 | 24.59 | 539584 |
| 2024-03-12 | 24.76 | 24.87 | 24.57 | 24.82 | 380910 |
| 2024-03-13 | 24.87 | 25.12 | 24.82 | 24.96 | 419034 |
| 2024-03-14 | 24.24 | 24.30 | 23.70 | 23.71 | 438833 |
| 2024-03-15 | 23.70 | 24.09 | 23.70 | 23.92 | 718745 |
| 2024-03-18 | 23.87 | 23.90 | 23.65 | 23.68 | 344531 |
| 2024-03-19 | 23.60 | 23.92 | 23.29 | 23.82 | 297367 |
| 2024-03-20 | 23.59 | 24.07 | 23.52 | 24.02 | 244263 |
| 2024-03-21 | 24.03 | 24.44 | 24.02 | 24.23 | 244818 |
| 2024-03-22 | 24.21 | 24.30 | 24.05 | 24.07 | 137347 |
| 2024-03-25 | 24.15 | 24.45 | 24.13 | 24.18 | 187455 |
| 2024-03-26 | 24.25 | 24.55 | 24.25 | 24.45 | 198371 |
| 2024-03-27 | 24.47 | 24.70 | 24.45 | 24.70 | 212066 |
| 2024-03-28 | 24.75 | 24.99 | 24.75 | 24.96 | 378337 |
| 2024-04-01 | 24.98 | 25.00 | 24.59 | 24.70 | 254407 |
| 2024-04-02 | 24.74 | 24.74 | 24.45 | 24.66 | 191490 |
| 2024-04-03 | 24.75 | 24.93 | 24.66 | 24.90 | 153043 |
| 2024-04-04 | 24.95 | 25.02 | 24.60 | 24.62 | 199129 |
| 2024-04-05 | 24.58 | 24.87 | 24.50 | 24.87 | 114415 |
| 2024-04-08 | 24.89 | 24.98 | 24.67 | 24.96 | 175938 |
| 2024-04-09 | 24.96 | 25.16 | 24.83 | 25.16 | 241906 |
| 2024-04-10 | 24.95 | 25.07 | 24.72 | 24.90 | 186535 |
| 2024-04-11 | 24.91 | 25.05 | 24.75 | 25.03 | 142883 |
| 2024-04-12 | 25.04 | 25.10 | 24.36 | 24.51 | 242423 |
| 2024-04-15 | 24.62 | 24.88 | 24.36 | 24.39 | 203763 |
| 2024-04-16 | 24.30 | 24.50 | 24.08 | 24.42 | 248074 |
| 2024-04-17 | 24.49 | 24.87 | 24.48 | 24.79 | 144585 |
| 2024-04-18 | 24.83 | 24.97 | 24.66 | 24.78 | 132661 |
| 2024-04-19 | 24.80 | 25.15 | 24.80 | 25.06 | 174820 |
| 2024-04-22 | 25.09 | 25.43 | 25.00 | 25.41 | 219603 |
| 2024-04-23 | 25.37 | 25.82 | 25.33 | 25.69 | 164701 |
| 2024-04-24 | 25.63 | 25.90 | 25.63 | 25.80 | 142666 |
| 2024-04-25 | 25.72 | 25.86 | 25.55 | 25.79 | 121307 |
| 2024-04-26 | 25.85 | 26.05 | 25.78 | 25.89 | 137202 |
| 2024-04-29 | 25.90 | 26.10 | 25.85 | 25.96 | 176870 |
| 2024-04-30 | 25.84 | 26.04 | 25.81 | 25.82 | 150961 |
| 2024-05-01 | 25.84 | 26.34 | 25.84 | 26.18 | 213731 |
| 2024-05-02 | 26.18 | 26.18 | 25.55 | 25.79 | 262842 |
| 2024-05-03 | 26.00 | 26.23 | 25.88 | 26.17 | 199920 |
| 2024-05-06 | 26.33 | 26.55 | 26.29 | 26.53 | 254167 |
| 2024-05-07 | 26.70 | 26.79 | 26.45 | 26.57 | 189428 |
| 2024-05-08 | 26.57 | 26.68 | 26.48 | 26.48 | 203653 |
| 2024-05-09 | 26.56 | 26.94 | 26.51 | 26.83 | 278301 |
| 2024-05-10 | 26.92 | 27.06 | 26.59 | 26.71 | 234031 |
| 2024-05-13 | 26.71 | 26.94 | 26.64 | 26.73 | 217191 |
| 2024-05-14 | 26.75 | 27.22 | 26.73 | 27.20 | 256590 |
| 2024-05-15 | 27.14 | 27.19 | 26.27 | 26.39 | 640365 |
| 2024-05-16 | 26.51 | 26.51 | 25.96 | 25.99 | 418970 |
| 2024-05-17 | 26.17 | 26.22 | 25.86 | 26.20 | 244364 |
| 2024-05-20 | 26.38 | 26.55 | 26.25 | 26.50 | 436905 |
| 2024-05-21 | 26.56 | 26.65 | 26.36 | 26.42 | 323542 |
| 2024-05-22 | 26.29 | 26.38 | 25.67 | 25.76 | 1112934 |
| 2024-05-23 | 25.84 | 25.87 | 25.30 | 25.35 | 306833 |
| 2024-05-24 | 25.50 | 25.95 | 25.38 | 25.81 | 227210 |
| 2024-05-28 | 25.85 | 25.93 | 25.16 | 25.26 | 720039 |
| 2024-05-29 | 25.07 | 25.42 | 25.06 | 25.29 | 266567 |
| 2024-05-30 | 25.37 | 25.49 | 25.25 | 25.34 | 331280 |
| 2024-05-31 | 25.50 | 25.66 | 25.37 | 25.58 | 427488 |
| 2024-06-03 | 25.58 | 25.97 | 25.40 | 25.69 | 896353 |
| 2024-06-04 | 25.70 | 25.89 | 25.65 | 25.87 | 341907 |
| 2024-06-05 | 26.00 | 26.05 | 25.50 | 26.02 | 403855 |
| 2024-06-06 | 26.04 | 26.24 | 25.88 | 25.92 | 434475 |
| 2024-06-07 | 25.87 | 26.20 | 25.87 | 26.13 | 303650 |
| 2024-06-10 | 26.28 | 26.34 | 26.08 | 26.20 | 263134 |
| 2024-06-11 | 26.20 | 26.24 | 25.92 | 26.17 | 216429 |
| 2024-06-12 | 26.26 | 26.37 | 26.07 | 26.10 | 266250 |
| 2024-06-13 | 26.10 | 26.23 | 25.90 | 26.12 | 305847 |
| 2024-06-14 | 25.37 | 25.55 | 24.95 | 25.33 | 307081 |
| 2024-06-17 | 25.27 | 25.56 | 25.14 | 25.39 | 269893 |
| 2024-06-18 | 25.39 | 25.55 | 25.28 | 25.50 | 150128 |
| 2024-06-20 | 25.42 | 25.65 | 25.25 | 25.28 | 263816 |
| 2024-06-21 | 25.23 | 25.23 | 24.74 | 24.97 | 835896 |
| 2024-06-24 | 24.91 | 25.67 | 24.90 | 25.63 | 280663 |
| 2024-06-25 | 25.70 | 25.81 | 25.64 | 25.66 | 195115 |
| 2024-06-26 | 25.53 | 25.74 | 25.53 | 25.68 | 146803 |
| 2024-06-27 | 25.55 | 26.06 | 25.54 | 25.91 | 273000 |
| 2024-06-28 | 26.07 | 26.29 | 25.91 | 26.09 | 285121 |
| 2024-07-01 | 26.21 | 26.35 | 25.97 | 26.17 | 226873 |
| 2024-07-02 | 26.11 | 26.58 | 26.05 | 26.58 | 193590 |
| 2024-07-03 | 26.50 | 26.84 | 26.50 | 26.67 | 120894 |
| 2024-07-05 | 26.58 | 26.88 | 26.56 | 26.85 | 168573 |
| 2024-07-08 | 26.90 | 27.08 | 26.82 | 26.95 | 175462 |
| 2024-07-09 | 26.97 | 26.99 | 26.56 | 26.61 | 178510 |
| 2024-07-10 | 26.61 | 26.89 | 26.61 | 26.88 | 153521 |
| 2024-07-11 | 26.99 | 27.09 | 26.82 | 27.07 | 204329 |
| 2024-07-12 | 27.10 | 27.23 | 26.98 | 26.98 | 161432 |
| 2024-07-15 | 27.10 | 27.21 | 26.91 | 26.94 | 210568 |
| 2024-07-16 | 27.00 | 27.10 | 26.84 | 26.89 | 152826 |
| 2024-07-17 | 26.89 | 26.97 | 26.56 | 26.83 | 183066 |
| 2024-07-18 | 26.77 | 26.83 | 26.05 | 26.10 | 274226 |
| 2024-07-19 | 26.13 | 26.27 | 25.95 | 26.01 | 121074 |
| 2024-07-22 | 26.01 | 26.21 | 25.76 | 25.88 | 332858 |
| 2024-07-23 | 25.90 | 26.00 | 25.80 | 25.89 | 155694 |
| 2024-07-24 | 25.93 | 25.94 | 25.52 | 25.55 | 135839 |
| 2024-07-25 | 25.59 | 25.86 | 25.59 | 25.66 | 184213 |
| 2024-07-26 | 25.65 | 26.05 | 25.61 | 26.00 | 204611 |
| 2024-07-29 | 26.02 | 26.07 | 25.73 | 25.84 | 184496 |
| 2024-07-30 | 25.82 | 25.97 | 25.80 | 25.97 | 138128 |
| 2024-07-31 | 25.96 | 26.00 | 25.63 | 25.67 | 174423 |
| 2024-08-01 | 25.75 | 25.88 | 25.42 | 25.63 | 272211 |
| 2024-08-02 | 25.47 | 25.47 | 24.54 | 24.55 | 422715 |
| 2024-08-05 | 23.33 | 23.70 | 22.70 | 23.56 | 648753 |
| 2024-08-06 | 24.00 | 25.05 | 23.96 | 24.37 | 507583 |
| 2024-08-07 | 24.50 | 24.70 | 23.71 | 23.87 | 447576 |
| 2024-08-08 | 23.88 | 24.03 | 23.70 | 23.91 | 238465 |
| 2024-08-09 | 24.03 | 25.00 | 23.70 | 23.93 | 271339 |
| 2024-08-12 | 24.04 | 24.06 | 23.71 | 23.83 | 262482 |
| 2024-08-13 | 23.90 | 24.04 | 23.73 | 23.88 | 228264 |
| 2024-08-14 | 24.01 | 24.09 | 23.82 | 24.04 | 233876 |
| 2024-08-15 | 24.30 | 24.47 | 24.15 | 24.30 | 192291 |
| 2024-08-16 | 24.30 | 24.60 | 24.25 | 24.35 | 139488 |
| 2024-08-19 | 24.43 | 24.70 | 24.39 | 24.70 | 337624 |
| 2024-08-20 | 24.70 | 24.76 | 24.54 | 24.55 | 130407 |
| 2024-08-21 | 24.57 | 24.66 | 24.43 | 24.47 | 149987 |
| 2024-08-22 | 24.62 | 24.83 | 24.55 | 24.63 | 180888 |
| 2024-08-23 | 24.68 | 24.92 | 24.64 | 24.72 | 263421 |
| 2024-08-26 | 24.81 | 25.00 | 24.70 | 24.79 | 197396 |
| 2024-08-27 | 24.81 | 24.93 | 24.72 | 24.73 | 186587 |
| 2024-08-28 | 24.70 | 24.88 | 24.55 | 24.58 | 147564 |
| 2024-08-29 | 24.60 | 24.94 | 24.60 | 24.89 | 145074 |
| 2024-08-30 | 24.98 | 25.37 | 24.92 | 25.33 | 227388 |
| 2024-09-03 | 25.33 | 25.38 | 25.01 | 25.04 | 244161 |
| 2024-09-04 | 25.00 | 25.28 | 25.00 | 25.16 | 130076 |
| 2024-09-05 | 25.16 | 25.39 | 25.16 | 25.36 | 211069 |
| 2024-09-06 | 25.41 | 25.43 | 24.82 | 24.99 | 251346 |
| 2024-09-09 | 25.10 | 25.33 | 25.06 | 25.09 | 207399 |
| 2024-09-10 | 25.18 | 25.22 | 25.00 | 25.06 | 180488 |
| 2024-09-11 | 25.11 | 25.41 | 24.84 | 25.36 | 232844 |
| 2024-09-12 | 25.42 | 25.59 | 25.27 | 25.41 | 286339 |
| 2024-09-13 | 24.95 | 25.07 | 24.84 | 24.91 | 324997 |
| 2024-09-16 | 24.91 | 25.18 | 24.81 | 25.17 | 321030 |
| 2024-09-17 | 25.11 | 25.25 | 25.02 | 25.03 | 192618 |
| 2024-09-18 | 25.03 | 25.50 | 25.01 | 25.28 | 245537 |
| 2024-09-19 | 25.59 | 25.75 | 25.40 | 25.42 | 273729 |
| 2024-09-20 | 25.47 | 25.47 | 25.17 | 25.36 | 257927 |
| 2024-09-23 | 25.45 | 25.46 | 25.16 | 25.17 | 178537 |
| 2024-09-24 | 25.17 | 25.25 | 25.13 | 25.13 | 101993 |
| 2024-09-25 | 25.09 | 25.15 | 24.80 | 24.81 | 156166 |
| 2024-09-26 | 24.84 | 25.12 | 24.84 | 25.08 | 122744 |
| 2024-09-27 | 25.22 | 25.60 | 25.17 | 25.50 | 192755 |
| 2024-09-30 | 25.56 | 25.84 | 25.23 | 25.29 | 363432 |
| 2024-10-01 | 25.21 | 25.29 | 24.91 | 24.99 | 198122 |
| 2024-10-02 | 24.89 | 25.20 | 24.89 | 25.08 | 126589 |
| 2024-10-03 | 25.04 | 25.30 | 25.04 | 25.28 | 138463 |
| 2024-10-04 | 25.40 | 25.51 | 25.18 | 25.51 | 163332 |
| 2024-10-07 | 25.43 | 25.46 | 25.17 | 25.34 | 119000 |
| 2024-10-08 | 25.36 | 25.39 | 25.14 | 25.26 | 118428 |
| 2024-10-09 | 25.30 | 25.37 | 25.17 | 25.19 | 158309 |
| 2024-10-10 | 25.17 | 25.37 | 25.15 | 25.37 | 147388 |
| 2024-10-11 | 25.37 | 25.45 | 25.30 | 25.42 | 144116 |
| 2024-10-14 | 25.45 | 25.45 | 25.19 | 25.27 | 152874 |
| 2024-10-15 | 25.33 | 25.48 | 25.22 | 25.26 | 131287 |
| 2024-10-16 | 25.25 | 25.72 | 25.25 | 25.69 | 168523 |
| 2024-10-17 | 25.65 | 25.74 | 25.59 | 25.64 | 164903 |
| 2024-10-18 | 25.62 | 25.82 | 25.57 | 25.64 | 159877 |
| 2024-10-21 | 25.73 | 25.90 | 25.64 | 25.85 | 177022 |
| 2024-10-22 | 25.85 | 25.86 | 25.61 | 25.84 | 167947 |
| 2024-10-23 | 25.75 | 25.77 | 25.43 | 25.59 | 149240 |
| 2024-10-24 | 25.53 | 25.68 | 25.43 | 25.59 | 185957 |
| 2024-10-25 | 25.73 | 25.75 | 25.48 | 25.63 | 249976 |
| 2024-10-28 | 25.63 | 25.80 | 25.61 | 25.72 | 172513 |
| 2024-10-29 | 25.37 | 25.53 | 24.26 | 24.48 | 584884 |
| 2024-10-30 | 24.48 | 24.84 | 24.26 | 24.40 | 214361 |
| 2024-10-31 | 24.14 | 24.43 | 24.11 | 24.18 | 234258 |
| 2024-11-01 | 24.13 | 24.42 | 23.86 | 23.98 | 193190 |
| 2024-11-04 | 22.96 | 22.96 | 22.01 | 22.33 | 2205653 |
| 2024-11-05 | 22.29 | 22.67 | 22.10 | 22.49 | 1243284 |
| 2024-11-06 | 23.07 | 23.07 | 22.52 | 22.76 | 691755 |
| 2024-11-07 | 22.86 | 23.40 | 22.83 | 23.31 | 457949 |
| 2024-11-08 | 23.31 | 23.36 | 22.74 | 22.91 | 1091143 |
| 2024-11-11 | 22.56 | 22.78 | 22.37 | 22.72 | 1452573 |
| 2024-11-12 | 22.65 | 22.99 | 22.48 | 22.90 | 557541 |
| 2024-11-13 | 22.90 | 23.14 | 22.85 | 23.11 | 337669 |
| 2024-11-14 | 23.25 | 23.34 | 22.90 | 23.01 | 328201 |
| 2024-11-15 | 22.97 | 23.14 | 22.79 | 22.88 | 319015 |
| 2024-11-18 | 22.86 | 23.09 | 22.83 | 22.86 | 377441 |
| 2024-11-19 | 22.92 | 23.01 | 22.86 | 22.99 | 233112 |
| 2024-11-20 | 22.99 | 23.03 | 22.72 | 22.99 | 420598 |
| 2024-11-21 | 23.04 | 23.16 | 22.96 | 22.97 | 344846 |
| 2024-11-22 | 23.05 | 23.31 | 23.05 | 23.29 | 313427 |
| 2024-11-25 | 23.31 | 23.43 | 23.16 | 23.23 | 265459 |
| 2024-11-26 | 23.25 | 23.30 | 23.18 | 23.26 | 199563 |
| 2024-11-27 | 23.29 | 23.46 | 23.26 | 23.35 | 227623 |
| 2024-11-29 | 23.43 | 23.62 | 23.39 | 23.56 | 149174 |
| 2024-12-02 | 23.59 | 23.64 | 23.38 | 23.49 | 289565 |
| 2024-12-03 | 23.56 | 23.64 | 23.35 | 23.48 | 335872 |
| 2024-12-04 | 23.48 | 23.56 | 23.15 | 23.35 | 665576 |
| 2024-12-05 | 23.35 | 23.41 | 22.60 | 22.90 | 1056872 |
| 2024-12-06 | 23.05 | 23.07 | 22.60 | 22.92 | 1459951 |
| 2024-12-09 | 23.05 | 23.15 | 22.60 | 22.72 | 1563859 |
| 2024-12-10 | 22.79 | 22.82 | 22.55 | 22.82 | 540016 |
| 2024-12-11 | 22.91 | 22.91 | 22.73 | 22.81 | 436014 |
| 2024-12-12 | 22.85 | 22.94 | 22.54 | 22.55 | 1331600 |
| 2024-12-13 | 21.90 | 22.02 | 21.63 | 21.73 | 997191 |
| 2024-12-16 | 21.70 | 21.72 | 21.43 | 21.47 | 930131 |
| 2024-12-17 | 21.40 | 21.40 | 21.20 | 21.25 | 821763 |
| 2024-12-18 | 21.24 | 21.42 | 20.83 | 20.88 | 894590 |
| 2024-12-19 | 21.00 | 21.19 | 20.81 | 20.85 | 781048 |
| 2024-12-20 | 20.79 | 21.25 | 20.68 | 21.05 | 1119924 |
| 2024-12-23 | 20.97 | 21.17 | 20.72 | 21.15 | 589031 |
| 2024-12-24 | 21.10 | 21.39 | 21.03 | 21.38 | 229494 |
| 2024-12-26 | 21.36 | 21.42 | 21.25 | 21.37 | 470596 |
| 2024-12-27 | 21.35 | 21.59 | 21.30 | 21.58 | 380175 |
| 2024-12-30 | 21.55 | 21.99 | 21.48 | 21.81 | 541813 |
| 2024-12-31 | 21.86 | 21.96 | 21.65 | 21.82 | 524352 |
| 2025-01-02 | 21.95 | 22.21 | 21.82 | 22.15 | 424511 |
| 2025-01-03 | 22.25 | 22.43 | 22.15 | 22.35 | 430955 |
| 2025-01-06 | 22.45 | 22.54 | 22.08 | 22.16 | 548006 |
| 2025-01-07 | 22.23 | 22.25 | 21.86 | 22.00 | 375605 |
| 2025-01-08 | 22.00 | 22.00 | 21.76 | 21.94 | 419879 |
| 2025-01-10 | 21.85 | 21.94 | 21.71 | 21.82 | 294669 |
| 2025-01-13 | 21.82 | 21.82 | 21.50 | 21.72 | 401251 |
| 2025-01-14 | 21.79 | 22.17 | 21.78 | 22.04 | 334123 |
| 2025-01-15 | 22.18 | 22.33 | 22.09 | 22.26 | 339746 |
| 2025-01-16 | 22.30 | 22.54 | 22.25 | 22.52 | 442182 |
| 2025-01-17 | 22.53 | 22.60 | 22.40 | 22.49 | 304879 |
| 2025-01-21 | 22.60 | 22.71 | 22.50 | 22.67 | 592494 |
| 2025-01-22 | 22.67 | 22.68 | 22.43 | 22.44 | 298434 |
| 2025-01-23 | 22.42 | 22.49 | 22.31 | 22.31 | 221470 |
| 2025-01-24 | 22.35 | 22.49 | 22.27 | 22.38 | 287610 |
| 2025-01-27 | 22.40 | 22.50 | 22.25 | 22.39 | 802336 |
| 2025-01-28 | 22.34 | 22.62 | 22.34 | 22.51 | 516025 |
| 2025-01-29 | 22.52 | 22.56 | 21.83 | 21.98 | 486545 |
| 2025-01-30 | 22.05 | 22.39 | 22.02 | 22.32 | 273982 |
| 2025-01-31 | 22.35 | 22.67 | 22.34 | 22.51 | 429255 |
| 2025-02-03 | 22.34 | 22.43 | 21.93 | 22.28 | 517632 |
| 2025-02-04 | 22.74 | 23.11 | 22.56 | 22.76 | 1202889 |
| 2025-02-05 | 22.76 | 22.78 | 22.39 | 22.76 | 546531 |
| 2025-02-06 | 22.83 | 22.90 | 22.58 | 22.88 | 436683 |
| 2025-02-07 | 22.92 | 23.01 | 22.83 | 22.97 | 405710 |
| 2025-02-10 | 23.10 | 23.22 | 23.00 | 23.03 | 702724 |
| 2025-02-11 | 23.10 | 23.21 | 22.94 | 23.20 | 295641 |
| 2025-02-12 | 23.07 | 23.37 | 23.06 | 23.32 | 409974 |
| 2025-02-13 | 23.33 | 23.40 | 23.21 | 23.31 | 238588 |
| 2025-02-14 | 23.40 | 23.46 | 23.23 | 23.46 | 468410 |
| 2025-02-18 | 23.46 | 23.86 | 23.38 | 23.81 | 480133 |
| 2025-02-19 | 23.72 | 23.73 | 23.31 | 23.63 | 498409 |
| 2025-02-20 | 23.63 | 23.67 | 23.40 | 23.61 | 496344 |
| 2025-02-21 | 23.76 | 23.77 | 23.14 | 23.26 | 884290 |
| 2025-02-24 | 23.40 | 23.49 | 23.14 | 23.17 | 663192 |
| 2025-02-25 | 23.15 | 23.30 | 23.12 | 23.20 | 479271 |
| 2025-02-26 | 23.24 | 23.35 | 23.08 | 23.18 | 455394 |
| 2025-02-27 | 23.27 | 23.29 | 22.96 | 23.06 | 615466 |
| 2025-02-28 | 23.08 | 23.39 | 23.06 | 23.29 | 891664 |
| 2025-03-03 | 23.29 | 23.50 | 23.02 | 23.11 | 1513067 |
| 2025-03-04 | 23.03 | 23.08 | 22.65 | 22.75 | 761747 |
| 2025-03-05 | 22.75 | 22.82 | 22.22 | 22.50 | 964956 |
| 2025-03-06 | 22.45 | 22.69 | 22.36 | 22.46 | 381470 |
| 2025-03-07 | 22.45 | 22.99 | 22.45 | 22.99 | 444889 |
| 2025-03-10 | 22.86 | 22.96 | 22.61 | 22.73 | 531523 |
| 2025-03-11 | 22.80 | 22.84 | 22.07 | 22.26 | 747954 |
| 2025-03-12 | 22.43 | 22.53 | 22.07 | 22.26 | 619471 |
| 2025-03-13 | 22.26 | 22.29 | 21.73 | 21.79 | 1123029 |
| 2025-03-14 | 21.24 | 21.70 | 21.23 | 21.69 | 542944 |
| 2025-03-17 | 21.69 | 21.98 | 21.61 | 21.82 | 461444 |
| 2025-03-18 | 21.78 | 22.01 | 21.78 | 22.00 | 386089 |
| 2025-03-19 | 21.99 | 22.24 | 21.95 | 22.17 | 419408 |
| 2025-03-20 | 22.13 | 22.26 | 22.04 | 22.22 | 267451 |
| 2025-03-21 | 22.20 | 22.35 | 22.11 | 22.30 | 371895 |
| 2025-03-24 | 22.43 | 22.46 | 22.20 | 22.26 | 491362 |
| 2025-03-25 | 22.37 | 22.53 | 22.28 | 22.48 | 469831 |
| 2025-03-26 | 22.48 | 22.62 | 22.45 | 22.53 | 499019 |
| 2025-03-27 | 22.59 | 22.68 | 22.52 | 22.66 | 457141 |
| 2025-03-28 | 22.67 | 22.67 | 22.21 | 22.37 | 612148 |
| 2025-03-31 | 22.35 | 22.39 | 21.86 | 22.32 | 742058 |
| 2025-04-01 | 22.29 | 22.48 | 22.22 | 22.44 | 883669 |
| 2025-04-02 | 22.38 | 22.49 | 22.00 | 22.06 | 501914 |
| 2025-04-03 | 21.62 | 21.95 | 21.60 | 21.77 | 752965 |
| 2025-04-04 | 21.40 | 21.43 | 19.62 | 19.78 | 1592255 |
| 2025-04-07 | 18.77 | 19.61 | 18.01 | 18.70 | 2039415 |
| 2025-04-08 | 19.24 | 19.47 | 17.79 | 17.99 | 1163850 |
| 2025-04-09 | 17.75 | 19.85 | 17.46 | 19.73 | 1009088 |
| 2025-04-10 | 19.83 | 19.84 | 18.58 | 18.93 | 639518 |
| 2025-04-11 | 18.95 | 19.27 | 18.43 | 19.03 | 525904 |
| 2025-04-14 | 19.32 | 19.56 | 18.85 | 19.22 | 568352 |
| 2025-04-15 | 19.30 | 20.00 | 19.16 | 19.75 | 575386 |
| 2025-04-16 | 19.64 | 19.86 | 19.43 | 19.47 | 478168 |
| 2025-04-17 | 19.50 | 19.93 | 19.50 | 19.68 | 428914 |
| 2025-04-21 | 19.62 | 19.64 | 19.07 | 19.36 | 347517 |
| 2025-04-22 | 19.50 | 19.70 | 19.28 | 19.48 | 1556830 |
| 2025-04-23 | 19.76 | 20.00 | 19.41 | 19.65 | 967019 |
| 2025-04-24 | 19.65 | 20.12 | 19.63 | 19.96 | 431671 |
| 2025-04-25 | 19.97 | 20.24 | 19.96 | 20.24 | 314730 |
| 2025-04-28 | 20.20 | 20.48 | 20.18 | 20.42 | 331431 |
| 2025-04-29 | 20.45 | 20.59 | 20.27 | 20.53 | 367796 |
| 2025-04-30 | 20.26 | 20.46 | 19.97 | 20.38 | 289715 |
| 2025-05-01 | 20.34 | 20.50 | 20.13 | 20.14 | 386161 |
| 2025-05-02 | 20.40 | 20.56 | 20.25 | 20.51 | 342729 |
| 2025-05-05 | 20.50 | 20.51 | 20.07 | 20.08 | 342739 |
| 2025-05-06 | 20.00 | 20.23 | 19.99 | 20.15 | 299414 |
| 2025-05-07 | 20.20 | 20.26 | 19.89 | 19.96 | 282124 |
| 2025-05-08 | 20.00 | 20.21 | 19.95 | 20.06 | 260491 |
| 2025-05-09 | 20.13 | 20.28 | 19.96 | 20.01 | 399565 |
| 2025-05-12 | 20.42 | 21.22 | 20.42 | 20.80 | 893004 |
| 2025-05-13 | 20.80 | 21.27 | 20.56 | 21.12 | 556963 |
| 2025-05-14 | 21.23 | 21.27 | 20.75 | 20.94 | 482697 |
| 2025-05-15 | 20.70 | 20.98 | 20.40 | 20.86 | 411382 |
| 2025-05-16 | 20.85 | 21.42 | 20.85 | 21.37 | 341993 |
| 2025-05-19 | 21.14 | 21.58 | 21.06 | 21.55 | 378766 |
| 2025-05-20 | 21.46 | 21.60 | 21.17 | 21.46 | 295984 |
| 2025-05-21 | 21.25 | 21.40 | 20.67 | 20.72 | 1058251 |
| 2025-05-22 | 20.77 | 20.90 | 20.53 | 20.59 | 628515 |
| 2025-05-23 | 20.46 | 20.75 | 20.40 | 20.60 | 665770 |
| 2025-05-27 | 20.75 | 20.94 | 20.65 | 20.80 | 712316 |
| 2025-05-28 | 20.76 | 20.90 | 20.60 | 20.62 | 337694 |
| 2025-05-29 | 20.62 | 20.80 | 20.57 | 20.75 | 298421 |
| 2025-05-30 | 20.71 | 20.84 | 20.67 | 20.82 | 285427 |
| 2025-06-02 | 20.82 | 20.82 | 20.57 | 20.65 | 432970 |
| 2025-06-03 | 20.63 | 20.89 | 20.52 | 20.80 | 431246 |
| 2025-06-04 | 20.81 | 20.97 | 20.74 | 20.80 | 281673 |
| 2025-06-05 | 20.89 | 20.93 | 20.58 | 20.77 | 509042 |
| 2025-06-06 | 20.97 | 21.09 | 20.85 | 21.06 | 367345 |
| 2025-06-09 | 21.14 | 21.53 | 21.13 | 21.35 | 499472 |
| 2025-06-10 | 21.35 | 21.50 | 21.18 | 21.31 | 484199 |
| 2025-06-11 | 21.40 | 21.47 | 21.18 | 21.22 | 527773 |
| 2025-06-12 | 21.47 | 21.63 | 21.30 | 21.52 | 1057662 |
| 2025-06-13 | 20.54 | 20.80 | 20.53 | 20.65 | 657512 |
| 2025-06-16 | 20.96 | 21.19 | 20.59 | 20.66 | 519758 |
| 2025-06-17 | 20.65 | 21.05 | 20.54 | 21.01 | 625756 |
| 2025-06-18 | 21.00 | 21.41 | 20.98 | 21.34 | 636030 |
| 2025-06-20 | 21.34 | 21.41 | 21.20 | 21.24 | 569365 |
| 2025-06-23 | 21.24 | 21.29 | 20.90 | 21.23 | 559550 |
| 2025-06-24 | 21.59 | 21.87 | 21.36 | 21.48 | 952409 |
| 2025-06-25 | 21.53 | 21.59 | 21.25 | 21.28 | 795903 |
| 2025-06-26 | 21.36 | 21.99 | 21.36 | 21.78 | 952347 |
| 2025-06-27 | 21.88 | 22.13 | 21.71 | 21.87 | 659628 |
