Created
August 29, 2021 14:43
-
-
Save vladignatyev/138c104931d0e1bfece2689a9e8be1fb to your computer and use it in GitHub Desktop.
SIBN OHLC Data
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| Date | Open | High | Low | Close | Volume | |
|---|---|---|---|---|---|---|
| 2001-01-03 00:00:00 | 8.8000000 | 8.8000000 | 8.8000000 | 8.8000000 | 100 | |
| 2001-01-04 00:00:00 | 8.8000000 | 8.8000000 | 8.8000000 | 8.8000000 | 100 | |
| 2001-01-05 00:00:00 | 8.7000000 | 8.7000000 | 8.7000000 | 8.7000000 | 100 | |
| 2001-01-10 00:00:00 | 8.1900000 | 8.2900000 | 8.1900000 | 8.2900000 | 200 | |
| 2001-01-12 00:00:00 | 8.4700000 | 8.4700000 | 8.4700000 | 8.4700000 | 100 | |
| 2001-01-15 00:00:00 | 8.4000000 | 8.4000000 | 8.4000000 | 8.4000000 | 29400 | |
| 2001-01-16 00:00:00 | 8.3000000 | 8.3000000 | 8.3000000 | 8.3000000 | 29400 | |
| 2001-01-17 00:00:00 | 8.3000000 | 8.4000000 | 8.3000000 | 8.4000000 | 26000 | |
| 2001-01-18 00:00:00 | 8.5000000 | 8.5000000 | 8.3000000 | 8.4000000 | 15700 | |
| 2001-01-19 00:00:00 | 8.5400000 | 8.5500000 | 8.5400000 | 8.5500000 | 32400 | |
| 2001-01-23 00:00:00 | 8.4500000 | 8.5000000 | 8.4500000 | 8.5000000 | 49800 | |
| 2001-01-24 00:00:00 | 8.6000000 | 8.6000000 | 8.6000000 | 8.6000000 | 45000 | |
| 2001-01-25 00:00:00 | 9.4000000 | 9.4000000 | 8.7100000 | 8.8100000 | 55200 | |
| 2001-01-26 00:00:00 | 8.9900000 | 9.1000000 | 8.9900000 | 9.1000000 | 84000 | |
| 2001-01-29 00:00:00 | 8.7200000 | 8.7200000 | 8.7200000 | 8.7200000 | 10000 | |
| 2001-01-30 00:00:00 | 8.9000000 | 8.9000000 | 8.8900000 | 8.8900000 | 200 | |
| 2001-02-02 00:00:00 | 8.8000000 | 8.8000000 | 8.8000000 | 8.8000000 | 1000 | |
| 2001-02-07 00:00:00 | 9.0000000 | 9.0000000 | 9.0000000 | 9.0000000 | 3500 | |
| 2001-02-08 00:00:00 | 8.9900000 | 8.9900000 | 8.9900000 | 8.9900000 | 100 | |
| 2001-02-09 00:00:00 | 8.9900000 | 8.9900000 | 8.7800000 | 8.7800000 | 3100 | |
| 2001-02-12 00:00:00 | 9.0100000 | 9.4400000 | 8.9000000 | 9.4400000 | 102000 | |
| 2001-02-13 00:00:00 | 9.7700000 | 10.1900000 | 9.7700000 | 10.1900000 | 15000 | |
| 2001-02-14 00:00:00 | 10.1000000 | 10.1500000 | 10.0000000 | 10.0000000 | 5000 | |
| 2001-02-15 00:00:00 | 10.4800000 | 10.5200000 | 10.4800000 | 10.5200000 | 5100 | |
| 2001-02-16 00:00:00 | 10.5000000 | 10.5000000 | 10.5000000 | 10.5000000 | 3000 | |
| 2001-02-20 00:00:00 | 9.7500000 | 9.7500000 | 9.7000000 | 9.7000000 | 4300 | |
| 2001-02-22 00:00:00 | 9.0000000 | 9.0000000 | 9.0000000 | 9.0000000 | 500 | |
| 2001-03-02 00:00:00 | 8.9500000 | 8.9500000 | 8.9500000 | 8.9500000 | 1900 | |
| 2001-03-12 00:00:00 | 9.5500000 | 9.5500000 | 9.5500000 | 9.5500000 | 3000 | |
| 2001-03-13 00:00:00 | 9.7000000 | 9.7000000 | 9.7000000 | 9.7000000 | 3000 | |
| 2001-03-14 00:00:00 | 9.5500000 | 9.8000000 | 9.5500000 | 9.8000000 | 6000 | |
| 2001-03-22 00:00:00 | 9.2000000 | 9.2000000 | 9.2000000 | 9.2000000 | 100 | |
| 2001-03-23 00:00:00 | 9.5200000 | 9.5200000 | 9.5200000 | 9.5200000 | 2000 | |
| 2001-03-26 00:00:00 | 9.8100000 | 9.8100000 | 9.8100000 | 9.8100000 | 100 | |
| 2001-03-29 00:00:00 | 10.0000000 | 10.0000000 | 10.0000000 | 10.0000000 | 28600 | |
| 2001-03-30 00:00:00 | 10.3000000 | 10.3000000 | 10.3000000 | 10.3000000 | 700 | |
| 2001-04-06 00:00:00 | 10.1000000 | 10.1000000 | 10.0000000 | 10.1000000 | 22500 | |
| 2001-04-10 00:00:00 | 10.0200000 | 10.4000000 | 10.0200000 | 10.4000000 | 20000 | |
| 2001-04-17 00:00:00 | 10.4000000 | 10.4000000 | 10.4000000 | 10.4000000 | 5000 | |
| 2001-04-28 00:00:00 | 9.8000000 | 9.8000000 | 9.8000000 | 9.8000000 | 10000 | |
| 2001-05-03 00:00:00 | 9.7500000 | 9.7500000 | 9.7500000 | 9.7500000 | 7100 | |
| 2001-05-04 00:00:00 | 10.5500000 | 10.5500000 | 10.5500000 | 10.5500000 | 100 | |
| 2001-05-07 00:00:00 | 10.1400000 | 10.1400000 | 10.1400000 | 10.1400000 | 300 | |
| 2001-05-08 00:00:00 | 11.0000000 | 11.0000000 | 11.0000000 | 11.0000000 | 1800 | |
| 2001-05-10 00:00:00 | 11.0100000 | 11.6500000 | 11.0100000 | 11.6000000 | 113100 | |
| 2001-05-11 00:00:00 | 11.4000000 | 11.4000000 | 11.4000000 | 11.4000000 | 100 | |
| 2001-05-14 00:00:00 | 11.3100000 | 11.3100000 | 11.3100000 | 11.3100000 | 2300 | |
| 2001-05-18 00:00:00 | 11.9000000 | 11.9000000 | 11.7100000 | 11.7100000 | 9200 | |
| 2001-05-23 00:00:00 | 11.9000000 | 12.8000000 | 11.7000000 | 12.6900000 | 11800 | |
| 2001-05-24 00:00:00 | 11.0000000 | 11.0000000 | 11.0000000 | 11.0000000 | 1000 | |
| 2001-06-06 00:00:00 | 11.7000000 | 11.7500000 | 11.7000000 | 11.7500000 | 12500 | |
| 2001-06-08 00:00:00 | 11.9500000 | 11.9500000 | 11.9500000 | 11.9500000 | 1000 | |
| 2001-06-13 00:00:00 | 11.7500000 | 11.7500000 | 11.7500000 | 11.7500000 | 400 | |
| 2001-06-15 00:00:00 | 11.5000000 | 11.5000000 | 11.5000000 | 11.5000000 | 100 | |
| 2001-06-19 00:00:00 | 11.8900000 | 12.3000000 | 11.8900000 | 12.2700000 | 25100 | |
| 2001-06-20 00:00:00 | 12.1000000 | 12.4400000 | 12.1000000 | 12.4000000 | 22600 | |
| 2001-06-21 00:00:00 | 12.5600000 | 12.5700000 | 12.5600000 | 12.5700000 | 4000 | |
| 2001-06-22 00:00:00 | 13.0000000 | 13.1000000 | 12.9500000 | 13.1000000 | 24800 | |
| 2001-06-25 00:00:00 | 13.1000000 | 14.1000000 | 12.7000000 | 14.1000000 | 20600 | |
| 2001-06-26 00:00:00 | 15.0000000 | 15.6500000 | 12.8000000 | 12.8000000 | 29300 | |
| 2001-06-27 00:00:00 | 13.0100000 | 13.0100000 | 12.6100000 | 12.8600000 | 56700 | |
| 2001-06-28 00:00:00 | 13.0000000 | 13.0000000 | 12.5400000 | 12.7500000 | 31900 | |
| 2001-06-29 00:00:00 | 12.6500000 | 13.3000000 | 12.6500000 | 13.1500000 | 100200 | |
| 2001-07-02 00:00:00 | 13.4900000 | 13.4900000 | 12.9000000 | 13.0500000 | 19100 | |
| 2001-07-03 00:00:00 | 13.0000000 | 13.0000000 | 13.0000000 | 13.0000000 | 200 | |
| 2001-07-04 00:00:00 | 12.9000000 | 12.9000000 | 12.8500000 | 12.8600000 | 5400 | |
| 2001-07-05 00:00:00 | 13.0800000 | 13.0800000 | 13.0800000 | 13.0800000 | 10000 | |
| 2001-07-09 00:00:00 | 12.0000000 | 12.2500000 | 12.0000000 | 12.2500000 | 24900 | |
| 2001-07-10 00:00:00 | 12.1000000 | 12.5000000 | 12.0000000 | 12.2900000 | 5900 | |
| 2001-07-11 00:00:00 | 12.0000000 | 12.0000000 | 11.2000000 | 11.2500000 | 34800 | |
| 2001-07-12 00:00:00 | 11.3000000 | 14.0000000 | 11.3000000 | 12.6700000 | 188500 | |
| 2001-07-16 00:00:00 | 12.0000000 | 12.0000000 | 12.0000000 | 12.0000000 | 300 | |
| 2001-07-17 00:00:00 | 12.7800000 | 12.8000000 | 11.5000000 | 11.8000000 | 27300 | |
| 2001-07-18 00:00:00 | 11.8000000 | 11.8000000 | 11.8000000 | 11.8000000 | 200 | |
| 2001-07-19 00:00:00 | 11.8000000 | 11.9500000 | 11.5000000 | 11.9500000 | 1100 | |
| 2001-07-20 00:00:00 | 11.8900000 | 12.5000000 | 11.8900000 | 12.2000000 | 32300 | |
| 2001-07-23 00:00:00 | 12.7900000 | 12.8000000 | 12.5500000 | 12.5500000 | 46800 | |
| 2001-07-24 00:00:00 | 12.7400000 | 12.7400000 | 12.3500000 | 12.5000000 | 79700 | |
| 2001-07-25 00:00:00 | 12.1200000 | 12.5000000 | 12.1200000 | 12.3000000 | 22800 | |
| 2001-07-26 00:00:00 | 12.5000000 | 12.5600000 | 12.5000000 | 12.5500000 | 58200 | |
| 2001-07-27 00:00:00 | 12.2000000 | 12.2000000 | 12.2000000 | 12.2000000 | 1400 | |
| 2001-07-30 00:00:00 | 12.0000000 | 12.5000000 | 12.0000000 | 12.5000000 | 2600 | |
| 2001-07-31 00:00:00 | 12.3000000 | 12.3000000 | 12.3000000 | 12.3000000 | 9200 | |
| 2001-08-01 00:00:00 | 13.5000000 | 13.5000000 | 11.8500000 | 11.9000000 | 3500 | |
| 2001-08-02 00:00:00 | 12.6000000 | 12.8900000 | 12.3000000 | 12.3000000 | 19000 | |
| 2001-08-03 00:00:00 | 12.1000000 | 12.5000000 | 12.1000000 | 12.5000000 | 17600 | |
| 2001-08-06 00:00:00 | 11.9000000 | 12.2400000 | 11.8500000 | 12.2400000 | 23900 | |
| 2001-08-07 00:00:00 | 12.0000000 | 12.0000000 | 12.0000000 | 12.0000000 | 2500 | |
| 2001-08-08 00:00:00 | 12.0000000 | 12.0000000 | 11.7200000 | 11.8500000 | 6500 | |
| 2001-08-09 00:00:00 | 11.7000000 | 12.3000000 | 11.5500000 | 11.6600000 | 23300 | |
| 2001-08-10 00:00:00 | 11.9900000 | 12.1400000 | 11.5100000 | 11.6600000 | 40000 | |
| 2001-08-13 00:00:00 | 11.9000000 | 11.9900000 | 11.5100000 | 11.7500000 | 70000 | |
| 2001-08-15 00:00:00 | 12.1000000 | 12.1000000 | 12.0000000 | 12.0000000 | 3300 | |
| 2001-08-16 00:00:00 | 12.0600000 | 12.0600000 | 12.0000000 | 12.0500000 | 12100 | |
| 2001-08-17 00:00:00 | 12.6500000 | 13.7500000 | 12.2500000 | 12.3500000 | 206300 | |
| 2001-08-21 00:00:00 | 12.8000000 | 12.9000000 | 12.4000000 | 12.4000000 | 9000 | |
| 2001-08-22 00:00:00 | 12.5700000 | 13.4400000 | 12.5700000 | 13.4400000 | 27300 | |
| 2001-08-23 00:00:00 | 13.5200000 | 13.6000000 | 13.1000000 | 13.5900000 | 96200 | |
| 2001-08-24 00:00:00 | 13.7400000 | 15.5000000 | 13.7400000 | 15.3000000 | 185300 | |
| 2001-08-27 00:00:00 | 16.0000000 | 16.7000000 | 15.6100000 | 16.1500000 | 105900 | |
| 2001-08-28 00:00:00 | 16.5000000 | 17.9000000 | 16.5000000 | 17.0500000 | 108200 | |
| 2001-08-29 00:00:00 | 17.9000000 | 18.0000000 | 16.0100000 | 16.3000000 | 139900 | |
| 2001-08-30 00:00:00 | 15.9700000 | 16.0000000 | 14.8000000 | 15.6000000 | 122600 | |
| 2001-08-31 00:00:00 | 14.6000000 | 16.2500000 | 14.6000000 | 16.2500000 | 52500 | |
| 2001-09-03 00:00:00 | 16.4400000 | 18.3500000 | 16.4400000 | 18.2000000 | 184900 | |
| 2001-09-04 00:00:00 | 18.5000000 | 19.3900000 | 18.5000000 | 18.8200000 | 171000 | |
| 2001-09-05 00:00:00 | 18.1100000 | 18.7000000 | 18.0000000 | 18.4500000 | 82200 | |
| 2001-09-06 00:00:00 | 18.6900000 | 19.1800000 | 18.6900000 | 19.0000000 | 126600 | |
| 2001-09-07 00:00:00 | 19.1400000 | 19.2000000 | 17.4500000 | 17.5000000 | 117600 | |
| 2001-09-10 00:00:00 | 17.5000000 | 17.7900000 | 17.0000000 | 17.5900000 | 54900 | |
| 2001-09-11 00:00:00 | 17.8000000 | 17.9000000 | 17.5100000 | 17.5100000 | 19900 | |
| 2001-09-12 00:00:00 | 16.0000000 | 17.5000000 | 15.0000000 | 16.3000000 | 122700 | |
| 2001-09-13 00:00:00 | 16.0400000 | 17.0000000 | 16.0400000 | 17.0000000 | 40600 | |
| 2001-09-14 00:00:00 | 17.3000000 | 17.3000000 | 15.6000000 | 15.8500000 | 123100 | |
| 2001-09-17 00:00:00 | 15.5100000 | 16.3900000 | 15.4500000 | 16.3500000 | 194500 | |
| 2001-09-18 00:00:00 | 16.5800000 | 17.3000000 | 16.0000000 | 17.2000000 | 137900 | |
| 2001-09-19 00:00:00 | 17.3700000 | 18.1500000 | 17.3000000 | 17.8600000 | 104000 | |
| 2001-09-20 00:00:00 | 17.8500000 | 17.9000000 | 16.5000000 | 17.2400000 | 59100 | |
| 2001-09-21 00:00:00 | 16.5000000 | 16.9000000 | 15.5000000 | 16.1000000 | 225800 | |
| 2001-09-24 00:00:00 | 16.2000000 | 16.7500000 | 15.3500000 | 15.7000000 | 107000 | |
| 2001-09-25 00:00:00 | 15.1500000 | 15.3500000 | 14.3700000 | 14.5000000 | 126900 | |
| 2001-09-26 00:00:00 | 14.9900000 | 15.0000000 | 14.1600000 | 14.4000000 | 173400 | |
| 2001-09-27 00:00:00 | 14.3500000 | 15.3000000 | 14.3000000 | 14.6000000 | 196500 | |
| 2001-09-28 00:00:00 | 15.0000000 | 15.1000000 | 14.5100000 | 14.9900000 | 143600 | |
| 2001-10-01 00:00:00 | 15.0200000 | 15.2000000 | 14.4200000 | 14.8500000 | 155900 | |
| 2001-10-02 00:00:00 | 14.4300000 | 14.8000000 | 14.4300000 | 14.8000000 | 800 | |
| 2001-10-03 00:00:00 | 14.3000000 | 14.7700000 | 14.1100000 | 14.3500000 | 47600 | |
| 2001-10-04 00:00:00 | 14.8500000 | 15.4000000 | 14.8100000 | 15.0100000 | 95600 | |
| 2001-10-05 00:00:00 | 15.1000000 | 15.9400000 | 15.1000000 | 15.8500000 | 121300 | |
| 2001-10-08 00:00:00 | 15.5000000 | 16.0000000 | 15.4000000 | 16.0000000 | 111200 | |
| 2001-10-09 00:00:00 | 16.1000000 | 16.3800000 | 16.0000000 | 16.3800000 | 25400 | |
| 2001-10-10 00:00:00 | 16.3500000 | 16.8900000 | 16.3500000 | 16.7000000 | 82100 | |
| 2001-10-11 00:00:00 | 16.7000000 | 17.5500000 | 16.7000000 | 17.5500000 | 184400 | |
| 2001-10-12 00:00:00 | 17.0100000 | 17.5000000 | 16.8000000 | 17.2400000 | 99800 | |
| 2001-10-15 00:00:00 | 16.7100000 | 16.7100000 | 16.5500000 | 16.6800000 | 52800 | |
| 2001-10-16 00:00:00 | 16.9900000 | 17.4500000 | 16.9900000 | 17.2800000 | 47100 | |
| 2001-10-17 00:00:00 | 17.7500000 | 18.4000000 | 17.6200000 | 18.3500000 | 144400 | |
| 2001-10-18 00:00:00 | 17.7000000 | 18.1100000 | 17.7000000 | 17.9600000 | 60700 | |
| 2001-10-19 00:00:00 | 17.5000000 | 19.9900000 | 17.5000000 | 18.8500000 | 129700 | |
| 2001-10-22 00:00:00 | 18.9000000 | 20.2400000 | 18.6600000 | 19.8600000 | 295500 | |
| 2001-10-23 00:00:00 | 17.2000000 | 18.4000000 | 16.3500000 | 17.9900000 | 1071200 | |
| 2001-10-24 00:00:00 | 17.9000000 | 18.1900000 | 17.6300000 | 17.6500000 | 274700 | |
| 2001-10-25 00:00:00 | 17.8000000 | 18.7300000 | 17.8000000 | 18.5000000 | 367500 | |
| 2001-10-26 00:00:00 | 18.6000000 | 19.7000000 | 18.6000000 | 19.0100000 | 402900 | |
| 2001-10-29 00:00:00 | 18.3000000 | 19.5800000 | 18.3000000 | 19.2100000 | 391600 | |
| 2001-10-30 00:00:00 | 18.9100000 | 21.7000000 | 18.9100000 | 21.3700000 | 563200 | |
| 2001-10-31 00:00:00 | 21.7000000 | 22.5000000 | 21.3000000 | 21.5000000 | 561000 | |
| 2001-11-01 00:00:00 | 21.3000000 | 21.7500000 | 20.5000000 | 21.1500000 | 302400 | |
| 2001-11-02 00:00:00 | 21.0000000 | 21.1000000 | 20.1000000 | 20.4600000 | 148400 | |
| 2001-11-05 00:00:00 | 19.5000000 | 19.7000000 | 18.8700000 | 19.6500000 | 369600 | |
| 2001-11-06 00:00:00 | 19.6800000 | 19.6800000 | 18.8800000 | 19.1000000 | 192500 | |
| 2001-11-08 00:00:00 | 19.0200000 | 20.1100000 | 18.9000000 | 20.0500000 | 233100 | |
| 2001-11-09 00:00:00 | 20.4000000 | 20.9200000 | 19.7000000 | 20.2200000 | 355200 | |
| 2001-11-12 00:00:00 | 20.5900000 | 21.5000000 | 19.8000000 | 19.8000000 | 434100 | |
| 2001-11-13 00:00:00 | 20.7900000 | 21.6000000 | 20.6000000 | 21.4000000 | 701500 | |
| 2001-11-14 00:00:00 | 22.0500000 | 22.2000000 | 20.4500000 | 20.5000000 | 476200 | |
| 2001-11-15 00:00:00 | 20.4900000 | 20.5000000 | 19.3000000 | 19.3600000 | 335100 | |
| 2001-11-16 00:00:00 | 18.7000000 | 19.8900000 | 18.7000000 | 19.5000000 | 175700 | |
| 2001-11-19 00:00:00 | 19.8500000 | 19.9900000 | 19.1300000 | 19.3200000 | 90900 | |
| 2001-11-20 00:00:00 | 19.9800000 | 19.9900000 | 19.1600000 | 19.2600000 | 247900 | |
| 2001-11-21 00:00:00 | 19.4500000 | 19.7700000 | 18.8400000 | 19.0000000 | 189700 | |
| 2001-11-22 00:00:00 | 19.0000000 | 19.9000000 | 19.0000000 | 19.8600000 | 170000 | |
| 2001-11-23 00:00:00 | 19.8600000 | 20.0000000 | 19.1900000 | 19.5200000 | 174100 | |
| 2001-11-26 00:00:00 | 19.8900000 | 19.9000000 | 19.2500000 | 19.4000000 | 129600 | |
| 2001-11-27 00:00:00 | 19.5000000 | 19.5700000 | 19.2500000 | 19.2700000 | 57700 | |
| 2001-11-28 00:00:00 | 19.2300000 | 19.5300000 | 19.0100000 | 19.5300000 | 75400 | |
| 2001-11-29 00:00:00 | 19.3500000 | 19.7900000 | 19.2500000 | 19.5000000 | 93900 | |
| 2001-11-30 00:00:00 | 19.3100000 | 19.7900000 | 19.2500000 | 19.4000000 | 332300 | |
| 2001-12-03 00:00:00 | 19.5500000 | 19.5500000 | 19.2100000 | 19.2100000 | 24100 | |
| 2001-12-04 00:00:00 | 19.5700000 | 19.7400000 | 19.5000000 | 19.7000000 | 124300 | |
| 2001-12-05 00:00:00 | 19.5000000 | 20.2000000 | 19.4300000 | 19.7900000 | 344300 | |
| 2001-12-06 00:00:00 | 19.9000000 | 20.0800000 | 19.8000000 | 19.9000000 | 242100 | |
| 2001-12-07 00:00:00 | 19.8000000 | 19.9100000 | 19.6200000 | 19.9100000 | 27600 | |
| 2001-12-10 00:00:00 | 20.0600000 | 20.4200000 | 20.0000000 | 20.1800000 | 174400 | |
| 2001-12-11 00:00:00 | 20.1900000 | 20.1900000 | 19.8000000 | 19.8500000 | 194400 | |
| 2001-12-13 00:00:00 | 19.7000000 | 19.9900000 | 19.1900000 | 19.2200000 | 156900 | |
| 2001-12-14 00:00:00 | 19.3000000 | 19.4000000 | 19.1000000 | 19.2500000 | 37100 | |
| 2001-12-17 00:00:00 | 19.4600000 | 19.5000000 | 19.2000000 | 19.4000000 | 273100 | |
| 2001-12-18 00:00:00 | 19.4000000 | 19.5300000 | 19.2300000 | 19.3000000 | 121800 | |
| 2001-12-19 00:00:00 | 19.3600000 | 19.8000000 | 19.3600000 | 19.4700000 | 254600 | |
| 2001-12-20 00:00:00 | 19.5000000 | 19.8500000 | 19.4000000 | 19.7500000 | 336800 | |
| 2001-12-21 00:00:00 | 19.6000000 | 20.3900000 | 19.6000000 | 20.3900000 | 643400 | |
| 2001-12-24 00:00:00 | 20.1500000 | 21.0500000 | 20.0300000 | 20.9000000 | 795700 | |
| 2001-12-25 00:00:00 | 20.9500000 | 21.3000000 | 20.8100000 | 20.9300000 | 279000 | |
| 2001-12-26 00:00:00 | 21.0100000 | 21.1800000 | 20.8700000 | 21.0700000 | 39800 | |
| 2001-12-27 00:00:00 | 21.4900000 | 21.9500000 | 21.1500000 | 21.8100000 | 623500 | |
| 2001-12-28 00:00:00 | 21.9300000 | 22.1900000 | 21.7000000 | 21.9300000 | 325300 | |
| 2001-12-29 00:00:00 | 22.0000000 | 22.0000000 | 21.7100000 | 21.7700000 | 43000 | |
| 2002-01-03 00:00:00 | 21.9900000 | 22.3700000 | 21.9900000 | 22.3600000 | 219100 | |
| 2002-01-04 00:00:00 | 22.4400000 | 23.4500000 | 22.2000000 | 23.1500000 | 611300 | |
| 2002-01-08 00:00:00 | 23.6000000 | 25.5000000 | 23.2600000 | 25.2000000 | 753200 | |
| 2002-01-09 00:00:00 | 24.9000000 | 26.7300000 | 24.2500000 | 25.8800000 | 508100 | |
| 2002-01-10 00:00:00 | 25.8000000 | 26.2900000 | 25.7600000 | 25.9000000 | 554100 | |
| 2002-01-11 00:00:00 | 26.0000000 | 27.1300000 | 26.0000000 | 26.8800000 | 328000 | |
| 2002-01-14 00:00:00 | 26.6000000 | 26.6000000 | 25.0000000 | 25.3900000 | 286300 | |
| 2002-01-15 00:00:00 | 25.0200000 | 25.7400000 | 24.9000000 | 25.7000000 | 246900 | |
| 2002-01-16 00:00:00 | 25.7000000 | 26.5000000 | 25.2000000 | 25.4900000 | 376900 | |
| 2002-01-17 00:00:00 | 25.7000000 | 26.2000000 | 25.3000000 | 26.1000000 | 120700 | |
| 2002-01-18 00:00:00 | 26.2000000 | 26.7200000 | 25.6700000 | 26.1000000 | 360300 | |
| 2002-01-21 00:00:00 | 26.6000000 | 27.1900000 | 26.1800000 | 26.9000000 | 127100 | |
| 2002-01-22 00:00:00 | 26.6500000 | 27.5000000 | 26.6200000 | 27.4000000 | 259000 | |
| 2002-01-23 00:00:00 | 27.3900000 | 27.3900000 | 26.6000000 | 26.7000000 | 162900 | |
| 2002-01-24 00:00:00 | 26.8000000 | 26.8000000 | 25.2200000 | 25.8000000 | 337200 | |
| 2002-01-25 00:00:00 | 25.5000000 | 25.8400000 | 25.0000000 | 25.4000000 | 259900 | |
| 2002-01-28 00:00:00 | 25.6600000 | 26.3000000 | 25.5000000 | 26.3000000 | 168300 | |
| 2002-01-29 00:00:00 | 26.5000000 | 27.4500000 | 26.4000000 | 27.1000000 | 194700 | |
| 2002-01-30 00:00:00 | 26.9000000 | 26.9000000 | 25.9000000 | 26.0900000 | 363600 | |
| 2002-01-31 00:00:00 | 26.3900000 | 26.7000000 | 26.3900000 | 26.6300000 | 69300 | |
| 2002-02-01 00:00:00 | 26.9800000 | 27.0000000 | 26.4000000 | 26.6500000 | 414100 | |
| 2002-02-04 00:00:00 | 26.4000000 | 26.6400000 | 26.2000000 | 26.2000000 | 42600 | |
| 2002-02-05 00:00:00 | 26.5000000 | 26.7700000 | 26.4000000 | 26.6100000 | 23100 | |
| 2002-02-06 00:00:00 | 26.6800000 | 27.3000000 | 26.6800000 | 27.0500000 | 155000 | |
| 2002-02-07 00:00:00 | 27.1000000 | 28.1000000 | 27.1000000 | 27.6000000 | 218200 | |
| 2002-02-08 00:00:00 | 27.9000000 | 28.9400000 | 27.9000000 | 28.9400000 | 235600 | |
| 2002-02-11 00:00:00 | 29.4500000 | 29.5000000 | 29.0100000 | 29.3100000 | 94200 | |
| 2002-02-12 00:00:00 | 29.5000000 | 33.0000000 | 29.5000000 | 31.4900000 | 567700 | |
| 2002-02-13 00:00:00 | 31.4000000 | 31.9700000 | 30.0000000 | 30.6900000 | 244000 | |
| 2002-02-14 00:00:00 | 29.9000000 | 34.9500000 | 29.7100000 | 31.6100000 | 299800 | |
| 2002-02-15 00:00:00 | 31.9900000 | 33.8700000 | 31.6100000 | 32.1000000 | 410100 | |
| 2002-02-18 00:00:00 | 32.1900000 | 33.1000000 | 31.7000000 | 32.9000000 | 286400 | |
| 2002-02-19 00:00:00 | 32.9800000 | 33.3000000 | 32.2000000 | 32.4000000 | 301300 | |
| 2002-02-20 00:00:00 | 32.0400000 | 32.5400000 | 30.8000000 | 31.3900000 | 280500 | |
| 2002-02-21 00:00:00 | 31.9000000 | 33.0000000 | 31.5100000 | 32.9500000 | 500800 | |
| 2002-02-22 00:00:00 | 32.9800000 | 34.4000000 | 32.5000000 | 34.3500000 | 534700 | |
| 2002-02-26 00:00:00 | 35.0900000 | 37.1000000 | 35.0000000 | 36.3900000 | 630200 | |
| 2002-02-27 00:00:00 | 36.3700000 | 36.9800000 | 35.3100000 | 36.3000000 | 356300 | |
| 2002-02-28 00:00:00 | 36.3300000 | 36.4000000 | 34.0000000 | 35.7400000 | 206900 | |
| 2002-03-01 00:00:00 | 35.8000000 | 39.5000000 | 35.8000000 | 39.4200000 | 677800 | |
| 2002-03-04 00:00:00 | 40.3000000 | 50.0000000 | 40.0000000 | 45.8000000 | 860500 | |
| 2002-03-05 00:00:00 | 46.9000000 | 46.9800000 | 43.0000000 | 44.3900000 | 663200 | |
| 2002-03-06 00:00:00 | 44.0000000 | 44.0000000 | 40.7000000 | 41.0000000 | 788000 | |
| 2002-03-07 00:00:00 | 42.0000000 | 45.4900000 | 42.0000000 | 44.8000000 | 874800 | |
| 2002-03-11 00:00:00 | 45.5000000 | 46.1900000 | 43.4000000 | 43.6900000 | 429800 | |
| 2002-03-12 00:00:00 | 43.9100000 | 44.3000000 | 42.0000000 | 42.6900000 | 391500 | |
| 2002-03-13 00:00:00 | 42.9500000 | 45.4000000 | 42.9500000 | 44.9000000 | 513700 | |
| 2002-03-14 00:00:00 | 45.0000000 | 49.9000000 | 45.0000000 | 49.0000000 | 961900 | |
| 2002-03-15 00:00:00 | 51.9000000 | 53.8900000 | 50.2500000 | 53.6500000 | 886300 | |
| 2002-03-18 00:00:00 | 55.0000000 | 59.0000000 | 54.5000000 | 55.2000000 | 687000 | |
| 2002-03-19 00:00:00 | 54.7100000 | 56.1800000 | 52.1000000 | 55.1500000 | 543500 | |
| 2002-03-20 00:00:00 | 54.0000000 | 55.3900000 | 53.5000000 | 53.9800000 | 244300 | |
| 2002-03-21 00:00:00 | 52.5000000 | 54.1000000 | 52.5000000 | 53.6000000 | 354700 | |
| 2002-03-22 00:00:00 | 54.5800000 | 54.7700000 | 53.3400000 | 53.3900000 | 243700 | |
| 2002-03-25 00:00:00 | 53.3000000 | 53.9400000 | 49.0000000 | 49.9900000 | 400900 | |
| 2002-03-26 00:00:00 | 49.1000000 | 49.1000000 | 47.0000000 | 48.2000000 | 631700 | |
| 2002-03-27 00:00:00 | 48.9000000 | 50.1000000 | 48.1500000 | 50.1000000 | 383400 | |
| 2002-03-28 00:00:00 | 51.0000000 | 52.9800000 | 50.5500000 | 52.6000000 | 523600 | |
| 2002-03-29 00:00:00 | 52.5000000 | 54.2000000 | 51.7000000 | 53.0000000 | 462500 | |
| 2002-04-01 00:00:00 | 53.9200000 | 54.1200000 | 52.1500000 | 52.4500000 | 134100 | |
| 2002-04-02 00:00:00 | 52.5500000 | 52.6800000 | 50.3000000 | 50.5000000 | 184700 | |
| 2002-04-03 00:00:00 | 51.0500000 | 51.5000000 | 49.2500000 | 50.8000000 | 288100 | |
| 2002-04-04 00:00:00 | 50.9500000 | 51.2500000 | 49.7500000 | 50.5000000 | 145200 | |
| 2002-04-05 00:00:00 | 50.4000000 | 51.0000000 | 49.8100000 | 49.9000000 | 157100 | |
| 2002-04-08 00:00:00 | 50.5000000 | 50.5000000 | 48.5100000 | 50.0300000 | 225500 | |
| 2002-04-09 00:00:00 | 50.0100000 | 52.9600000 | 50.0100000 | 52.6200000 | 782300 | |
| 2002-04-10 00:00:00 | 52.2000000 | 54.4700000 | 51.8500000 | 54.2500000 | 514700 | |
| 2002-04-11 00:00:00 | 54.5000000 | 55.3000000 | 52.3700000 | 53.0000000 | 357600 | |
| 2002-04-12 00:00:00 | 52.5000000 | 53.4500000 | 50.9000000 | 51.0000000 | 152200 | |
| 2002-04-15 00:00:00 | 51.6000000 | 53.3400000 | 51.6000000 | 53.2000000 | 350600 | |
| 2002-04-16 00:00:00 | 53.5000000 | 56.0000000 | 53.5000000 | 54.1000000 | 667100 | |
| 2002-04-17 00:00:00 | 54.9900000 | 55.7500000 | 54.5000000 | 55.6400000 | 354500 | |
| 2002-04-18 00:00:00 | 55.6000000 | 59.8000000 | 55.6000000 | 58.3000000 | 1040500 | |
| 2002-04-19 00:00:00 | 58.7000000 | 61.2000000 | 57.0000000 | 58.4900000 | 530900 | |
| 2002-04-22 00:00:00 | 58.0100000 | 58.9000000 | 56.1600000 | 56.5000000 | 197200 | |
| 2002-04-23 00:00:00 | 56.1000000 | 57.5000000 | 55.6000000 | 56.9000000 | 377200 | |
| 2002-04-24 00:00:00 | 56.9000000 | 57.3000000 | 56.5000000 | 56.9200000 | 144500 | |
| 2002-04-25 00:00:00 | 57.4000000 | 57.5000000 | 56.0000000 | 56.0200000 | 238800 | |
| 2002-04-26 00:00:00 | 56.5000000 | 57.8900000 | 56.0500000 | 57.6500000 | 249400 | |
| 2002-04-27 00:00:00 | 57.7500000 | 58.1400000 | 57.2000000 | 58.1400000 | 140200 | |
| 2002-04-29 00:00:00 | 58.3500000 | 58.5000000 | 57.4100000 | 57.4100000 | 286200 | |
| 2002-04-30 00:00:00 | 57.8000000 | 57.8000000 | 56.1200000 | 56.6300000 | 128400 | |
| 2002-05-06 00:00:00 | 57.9900000 | 58.0000000 | 57.2500000 | 57.7400000 | 234200 | |
| 2002-05-07 00:00:00 | 57.6700000 | 57.6700000 | 55.0000000 | 55.3900000 | 101700 | |
| 2002-05-08 00:00:00 | 56.3000000 | 57.6800000 | 56.0000000 | 56.9900000 | 197600 | |
| 2002-05-13 00:00:00 | 57.1500000 | 59.2000000 | 56.8500000 | 59.2000000 | 299700 | |
| 2002-05-14 00:00:00 | 59.8500000 | 62.4500000 | 59.8500000 | 62.0000000 | 563700 | |
| 2002-05-15 00:00:00 | 63.0000000 | 63.0000000 | 61.2500000 | 61.7000000 | 439000 | |
| 2002-05-16 00:00:00 | 61.5000000 | 62.5000000 | 61.2000000 | 62.4000000 | 94200 | |
| 2002-05-17 00:00:00 | 62.4000000 | 64.0000000 | 62.2000000 | 63.7000000 | 289700 | |
| 2002-05-18 00:00:00 | 64.0000000 | 64.2000000 | 63.2700000 | 63.6100000 | 101000 | |
| 2002-05-20 00:00:00 | 63.9900000 | 65.9000000 | 63.8000000 | 64.7500000 | 182600 | |
| 2002-05-21 00:00:00 | 65.0000000 | 70.0000000 | 65.0000000 | 67.0000000 | 528900 | |
| 2002-05-22 00:00:00 | 67.0000000 | 68.5000000 | 65.0000000 | 65.6000000 | 325500 | |
| 2002-05-23 00:00:00 | 66.7000000 | 67.3400000 | 62.5000000 | 62.7500000 | 279100 | |
| 2002-05-24 00:00:00 | 64.9000000 | 64.9000000 | 58.7000000 | 60.8000000 | 521600 | |
| 2002-05-27 00:00:00 | 60.0000000 | 62.0000000 | 59.4000000 | 59.5000000 | 225900 | |
| 2002-05-28 00:00:00 | 60.4500000 | 60.6000000 | 55.3000000 | 56.2500000 | 274600 | |
| 2002-05-29 00:00:00 | 56.2800000 | 56.8200000 | 52.0000000 | 53.6900000 | 349200 | |
| 2002-05-30 00:00:00 | 58.8500000 | 58.8500000 | 52.5200000 | 53.6000000 | 442800 | |
| 2002-05-31 00:00:00 | 53.3000000 | 58.5000000 | 52.7000000 | 58.5000000 | 284400 | |
| 2002-06-03 00:00:00 | 58.0000000 | 58.4600000 | 54.0200000 | 56.7100000 | 106600 | |
| 2002-06-04 00:00:00 | 54.3700000 | 56.4900000 | 54.0100000 | 54.9900000 | 190100 | |
| 2002-06-05 00:00:00 | 55.9500000 | 56.5000000 | 54.0000000 | 55.3800000 | 209500 | |
| 2002-06-06 00:00:00 | 55.2000000 | 57.2000000 | 55.2000000 | 56.8100000 | 283900 | |
| 2002-06-07 00:00:00 | 56.7100000 | 57.0000000 | 55.0000000 | 55.9000000 | 195800 | |
| 2002-06-10 00:00:00 | 55.1100000 | 56.9000000 | 55.1100000 | 55.8900000 | 173900 | |
| 2002-06-11 00:00:00 | 55.4000000 | 56.1500000 | 55.4000000 | 56.1500000 | 313500 | |
| 2002-06-13 00:00:00 | 55.8900000 | 55.9100000 | 53.3500000 | 54.0000000 | 223400 | |
| 2002-06-14 00:00:00 | 54.0000000 | 54.0000000 | 51.0000000 | 51.1000000 | 233800 | |
| 2002-06-17 00:00:00 | 52.0000000 | 52.0000000 | 50.7200000 | 51.9000000 | 94100 | |
| 2002-06-18 00:00:00 | 52.0000000 | 52.0000000 | 50.5000000 | 50.9000000 | 315600 | |
| 2002-06-19 00:00:00 | 50.9900000 | 51.0000000 | 49.5000000 | 50.0000000 | 142000 | |
| 2002-06-20 00:00:00 | 49.9000000 | 50.4000000 | 49.5000000 | 50.1400000 | 208600 | |
| 2002-06-21 00:00:00 | 49.0000000 | 52.0000000 | 46.0000000 | 51.0500000 | 346100 | |
| 2002-06-24 00:00:00 | 50.5000000 | 52.7000000 | 50.0000000 | 52.5000000 | 148300 | |
| 2002-06-25 00:00:00 | 52.9900000 | 54.3000000 | 51.6000000 | 52.9100000 | 255300 | |
| 2002-06-26 00:00:00 | 49.0200000 | 51.9800000 | 48.6000000 | 51.3000000 | 144500 | |
| 2002-06-27 00:00:00 | 52.5000000 | 56.5000000 | 52.0100000 | 56.4800000 | 427000 | |
| 2002-06-28 00:00:00 | 57.0000000 | 57.3500000 | 55.5000000 | 56.6500000 | 194200 | |
| 2002-07-01 00:00:00 | 56.9900000 | 61.4500000 | 56.0000000 | 60.2000000 | 344600 | |
| 2002-07-02 00:00:00 | 60.0000000 | 60.6000000 | 57.3500000 | 57.8000000 | 390300 | |
| 2002-07-03 00:00:00 | 57.0200000 | 61.9000000 | 56.0000000 | 61.6900000 | 641400 | |
| 2002-07-04 00:00:00 | 61.6000000 | 63.1500000 | 61.2000000 | 62.0000000 | 317300 | |
| 2002-07-05 00:00:00 | 62.4000000 | 65.5700000 | 62.3500000 | 65.3000000 | 335300 | |
| 2002-07-08 00:00:00 | 67.0000000 | 67.7000000 | 64.7000000 | 65.8000000 | 799500 | |
| 2002-07-09 00:00:00 | 66.3900000 | 67.2000000 | 65.4000000 | 67.2000000 | 479400 | |
| 2002-07-10 00:00:00 | 66.2000000 | 68.8000000 | 66.0000000 | 68.6000000 | 228100 | |
| 2002-07-11 00:00:00 | 67.5000000 | 67.8500000 | 65.3000000 | 66.6000000 | 394000 | |
| 2002-07-12 00:00:00 | 67.2000000 | 67.6000000 | 66.0000000 | 66.7000000 | 233900 | |
| 2002-07-15 00:00:00 | 66.7100000 | 68.0000000 | 65.1000000 | 67.1900000 | 165400 | |
| 2002-07-16 00:00:00 | 66.9000000 | 67.6000000 | 64.4100000 | 65.9000000 | 173700 | |
| 2002-07-17 00:00:00 | 64.6100000 | 67.5100000 | 64.6100000 | 67.4000000 | 68400 | |
| 2002-07-18 00:00:00 | 67.8000000 | 68.0000000 | 66.5200000 | 67.6000000 | 32400 | |
| 2002-07-19 00:00:00 | 67.0000000 | 67.0000000 | 63.9000000 | 65.1300000 | 254400 | |
| 2002-07-22 00:00:00 | 61.0100000 | 63.0000000 | 60.0100000 | 61.7800000 | 145100 | |
| 2002-07-23 00:00:00 | 60.2000000 | 61.9800000 | 60.1500000 | 60.7000000 | 53400 | |
| 2002-07-24 00:00:00 | 60.0000000 | 61.0000000 | 53.1500000 | 55.0000000 | 369500 | |
| 2002-07-25 00:00:00 | 58.0000000 | 58.8000000 | 52.0000000 | 55.0000000 | 361900 | |
| 2002-07-26 00:00:00 | 53.2300000 | 55.2000000 | 53.0000000 | 54.9000000 | 133900 | |
| 2002-07-29 00:00:00 | 55.0900000 | 59.8700000 | 55.0900000 | 58.6900000 | 136800 | |
| 2002-07-30 00:00:00 | 61.0000000 | 61.0000000 | 56.1500000 | 57.8000000 | 133600 | |
| 2002-07-31 00:00:00 | 57.0000000 | 58.0000000 | 55.1500000 | 56.2400000 | 140600 | |
| 2002-08-01 00:00:00 | 56.2500000 | 57.9900000 | 56.0000000 | 56.5700000 | 174200 | |
| 2002-08-02 00:00:00 | 57.2000000 | 57.3700000 | 55.3000000 | 57.2500000 | 29200 | |
| 2002-08-05 00:00:00 | 57.4700000 | 57.4700000 | 53.0000000 | 53.8000000 | 128000 | |
| 2002-08-06 00:00:00 | 53.5000000 | 55.8900000 | 51.9900000 | 55.8900000 | 76400 | |
| 2002-08-07 00:00:00 | 57.4900000 | 57.4900000 | 54.6300000 | 56.7000000 | 79000 | |
| 2002-08-08 00:00:00 | 56.9700000 | 57.7000000 | 56.0000000 | 56.7000000 | 71900 | |
| 2002-08-09 00:00:00 | 57.3000000 | 57.5000000 | 56.2400000 | 56.7000000 | 29900 | |
| 2002-08-12 00:00:00 | 56.8800000 | 57.4700000 | 56.5000000 | 57.4700000 | 46600 | |
| 2002-08-13 00:00:00 | 57.9500000 | 58.4500000 | 57.0000000 | 58.3900000 | 69800 | |
| 2002-08-14 00:00:00 | 57.8900000 | 60.0300000 | 57.1500000 | 60.0000000 | 235500 | |
| 2002-08-15 00:00:00 | 61.9500000 | 61.9500000 | 60.2500000 | 61.7800000 | 114900 | |
| 2002-08-16 00:00:00 | 60.5000000 | 61.7900000 | 60.0000000 | 61.3800000 | 35500 | |
| 2002-08-19 00:00:00 | 61.3800000 | 64.0000000 | 61.0400000 | 64.0000000 | 135300 | |
| 2002-08-20 00:00:00 | 64.8000000 | 65.5000000 | 62.5100000 | 62.6000000 | 207000 | |
| 2002-08-21 00:00:00 | 63.4500000 | 64.4300000 | 63.1500000 | 63.9000000 | 64700 | |
| 2002-08-22 00:00:00 | 64.4700000 | 65.0000000 | 63.5900000 | 64.4900000 | 109400 | |
| 2002-08-23 00:00:00 | 64.0100000 | 64.1500000 | 62.3000000 | 63.3800000 | 56100 | |
| 2002-08-26 00:00:00 | 62.9000000 | 63.3000000 | 62.2000000 | 62.5900000 | 32500 | |
| 2002-08-27 00:00:00 | 63.4000000 | 64.7000000 | 62.2000000 | 64.7000000 | 139500 | |
| 2002-08-28 00:00:00 | 64.7000000 | 64.7000000 | 62.0000000 | 62.3000000 | 90500 | |
| 2002-08-29 00:00:00 | 62.0000000 | 62.9900000 | 58.8800000 | 60.4700000 | 86800 | |
| 2002-08-30 00:00:00 | 57.5700000 | 60.9900000 | 57.5700000 | 60.4000000 | 53200 | |
| 2002-09-02 00:00:00 | 59.0000000 | 60.7000000 | 57.7500000 | 58.2000000 | 60100 | |
| 2002-09-03 00:00:00 | 57.2200000 | 58.0000000 | 56.1000000 | 57.2500000 | 284300 | |
| 2002-09-04 00:00:00 | 56.0000000 | 58.0000000 | 55.5500000 | 58.0000000 | 97400 | |
| 2002-09-05 00:00:00 | 58.0200000 | 58.5000000 | 57.6000000 | 58.2900000 | 81100 | |
| 2002-09-06 00:00:00 | 58.1000000 | 60.9500000 | 58.1000000 | 60.9000000 | 99900 | |
| 2002-09-09 00:00:00 | 60.5000000 | 61.6000000 | 59.1700000 | 59.4000000 | 113600 | |
| 2002-09-10 00:00:00 | 59.9500000 | 60.9700000 | 59.5300000 | 60.3000000 | 140500 | |
| 2002-09-11 00:00:00 | 60.5000000 | 60.7000000 | 59.9700000 | 60.6200000 | 101700 | |
| 2002-09-12 00:00:00 | 60.3900000 | 60.4000000 | 59.0700000 | 59.5000000 | 102000 | |
| 2002-09-13 00:00:00 | 59.5000000 | 59.5000000 | 57.5000000 | 57.8300000 | 66000 | |
| 2002-09-16 00:00:00 | 58.6000000 | 59.0000000 | 57.7000000 | 57.9200000 | 17800 | |
| 2002-09-17 00:00:00 | 58.5000000 | 59.5200000 | 58.5000000 | 58.5000000 | 91700 | |
| 2002-09-18 00:00:00 | 57.7000000 | 58.0100000 | 57.1000000 | 57.6000000 | 43800 | |
| 2002-09-19 00:00:00 | 58.5000000 | 59.0000000 | 56.5000000 | 57.2500000 | 81000 | |
| 2002-09-20 00:00:00 | 57.0700000 | 59.5900000 | 57.0000000 | 59.0000000 | 39100 | |
| 2002-09-23 00:00:00 | 59.0000000 | 60.1000000 | 59.0000000 | 59.0000000 | 35800 | |
| 2002-09-24 00:00:00 | 59.0000000 | 60.9800000 | 58.7000000 | 60.9800000 | 71000 | |
| 2002-09-25 00:00:00 | 60.8600000 | 61.8900000 | 60.0000000 | 61.5000000 | 105000 | |
| 2002-09-26 00:00:00 | 60.9900000 | 62.6700000 | 60.7500000 | 62.0000000 | 41300 | |
| 2002-09-27 00:00:00 | 61.5500000 | 61.9000000 | 61.1000000 | 61.1500000 | 13300 | |
| 2002-09-30 00:00:00 | 61.0100000 | 61.2000000 | 58.5000000 | 60.0000000 | 55800 | |
| 2002-10-01 00:00:00 | 60.5000000 | 61.0000000 | 59.5500000 | 60.5000000 | 34600 | |
| 2002-10-02 00:00:00 | 60.5100000 | 62.5000000 | 60.5100000 | 61.7000000 | 75600 | |
| 2002-10-03 00:00:00 | 61.0000000 | 63.9000000 | 61.0000000 | 63.9000000 | 118400 | |
| 2002-10-04 00:00:00 | 63.9000000 | 65.9000000 | 63.5000000 | 64.5100000 | 155800 | |
| 2002-10-07 00:00:00 | 63.5000000 | 67.4900000 | 60.1000000 | 65.5200000 | 243000 | |
| 2002-10-08 00:00:00 | 65.5000000 | 66.7000000 | 64.2500000 | 65.9500000 | 65700 | |
| 2002-10-09 00:00:00 | 66.6600000 | 67.0000000 | 63.3600000 | 63.5500000 | 105000 | |
| 2002-10-10 00:00:00 | 62.8000000 | 63.8500000 | 61.5600000 | 62.5000000 | 126500 | |
| 2002-10-11 00:00:00 | 63.3500000 | 63.3500000 | 62.3100000 | 62.3100000 | 51000 | |
| 2002-10-14 00:00:00 | 63.0000000 | 63.0000000 | 61.8000000 | 62.0000000 | 18900 | |
| 2002-10-15 00:00:00 | 62.9800000 | 65.5000000 | 62.9800000 | 65.0000000 | 166700 | |
| 2002-10-16 00:00:00 | 65.9700000 | 66.4000000 | 64.3200000 | 64.3200000 | 88800 | |
| 2002-10-17 00:00:00 | 64.4000000 | 66.0000000 | 64.2000000 | 65.6600000 | 78700 | |
| 2002-10-18 00:00:00 | 65.9900000 | 66.0000000 | 64.5000000 | 65.2900000 | 45800 | |
| 2002-10-21 00:00:00 | 65.0200000 | 67.0000000 | 65.0000000 | 67.0000000 | 68700 | |
| 2002-10-22 00:00:00 | 66.5000000 | 66.6000000 | 63.9900000 | 64.5000000 | 144200 | |
| 2002-10-23 00:00:00 | 64.3000000 | 65.1000000 | 63.4500000 | 63.8000000 | 88500 | |
| 2002-10-24 00:00:00 | 63.4500000 | 63.5000000 | 61.2200000 | 61.6800000 | 180700 | |
| 2002-10-25 00:00:00 | 62.0000000 | 62.6000000 | 61.3700000 | 62.4800000 | 114200 | |
| 2002-10-28 00:00:00 | 63.4500000 | 63.7500000 | 62.0600000 | 63.0100000 | 234500 | |
| 2002-10-29 00:00:00 | 63.2000000 | 64.0000000 | 62.9100000 | 63.5100000 | 148100 | |
| 2002-10-30 00:00:00 | 63.9000000 | 63.9100000 | 62.2100000 | 63.6000000 | 125700 | |
| 2002-10-31 00:00:00 | 63.2100000 | 63.6800000 | 61.9500000 | 62.2500000 | 147800 | |
| 2002-11-01 00:00:00 | 62.2000000 | 62.2000000 | 59.8100000 | 60.4000000 | 309000 | |
| 2002-11-04 00:00:00 | 60.0000000 | 61.9000000 | 59.5000000 | 60.2500000 | 171600 | |
| 2002-11-05 00:00:00 | 60.0000000 | 60.3000000 | 57.7100000 | 58.1500000 | 161700 | |
| 2002-11-06 00:00:00 | 58.1000000 | 58.2700000 | 56.6600000 | 57.2000000 | 113600 | |
| 2002-11-10 00:00:00 | 57.0000000 | 57.0000000 | 56.2500000 | 56.5000000 | 97400 | |
| 2002-11-11 00:00:00 | 56.8000000 | 58.0800000 | 56.0000000 | 57.9800000 | 312200 | |
| 2002-11-12 00:00:00 | 58.3000000 | 58.5400000 | 57.7000000 | 58.0000000 | 358400 | |
| 2002-11-13 00:00:00 | 58.0800000 | 58.3700000 | 57.0100000 | 57.4800000 | 215000 | |
| 2002-11-14 00:00:00 | 56.9100000 | 57.4900000 | 56.0400000 | 56.5900000 | 430600 | |
| 2002-11-15 00:00:00 | 56.9800000 | 57.7900000 | 56.8200000 | 57.2100000 | 178600 | |
| 2002-11-18 00:00:00 | 57.8000000 | 58.8600000 | 56.2300000 | 57.6000000 | 221900 | |
| 2002-11-19 00:00:00 | 57.6500000 | 59.3400000 | 57.2000000 | 58.9500000 | 283600 | |
| 2002-11-20 00:00:00 | 58.8500000 | 60.5000000 | 58.3100000 | 59.2000000 | 271500 | |
| 2002-11-21 00:00:00 | 59.5000000 | 61.7700000 | 59.5000000 | 61.4500000 | 434200 | |
| 2002-11-22 00:00:00 | 61.5000000 | 62.2000000 | 61.0000000 | 62.0500000 | 235200 | |
| 2002-11-25 00:00:00 | 62.5000000 | 63.3500000 | 61.9900000 | 63.3500000 | 478200 | |
| 2002-11-26 00:00:00 | 63.4900000 | 63.5700000 | 62.7700000 | 62.8500000 | 314100 | |
| 2002-11-27 00:00:00 | 62.0000000 | 64.1900000 | 62.0000000 | 64.0000000 | 249100 | |
| 2002-11-28 00:00:00 | 63.9900000 | 64.0500000 | 63.7100000 | 64.0000000 | 70400 | |
| 2002-11-29 00:00:00 | 64.0000000 | 64.4700000 | 63.7100000 | 64.4700000 | 104900 | |
| 2002-12-02 00:00:00 | 64.5000000 | 64.9500000 | 63.9600000 | 64.3600000 | 127900 | |
| 2002-12-03 00:00:00 | 63.5000000 | 63.7000000 | 61.5000000 | 61.7000000 | 269500 | |
| 2002-12-04 00:00:00 | 61.5000000 | 61.8800000 | 59.0100000 | 59.5000000 | 167600 | |
| 2002-12-05 00:00:00 | 59.7000000 | 61.2000000 | 59.0000000 | 60.5700000 | 148600 | |
| 2002-12-06 00:00:00 | 60.7000000 | 63.2000000 | 60.7000000 | 62.5200000 | 179500 | |
| 2002-12-09 00:00:00 | 63.1900000 | 65.9800000 | 63.1900000 | 64.4000000 | 516500 | |
| 2002-12-10 00:00:00 | 65.0000000 | 65.2500000 | 63.1500000 | 63.6400000 | 84600 | |
| 2002-12-11 00:00:00 | 63.0100000 | 63.5600000 | 61.7500000 | 62.2000000 | 164900 | |
| 2002-12-15 00:00:00 | 62.9800000 | 64.9900000 | 62.4000000 | 63.1000000 | 166700 | |
| 2002-12-16 00:00:00 | 63.5000000 | 64.7500000 | 62.6000000 | 63.3000000 | 116000 | |
| 2002-12-17 00:00:00 | 63.9900000 | 68.0000000 | 63.2000000 | 68.0000000 | 608600 | |
| 2002-12-18 00:00:00 | 68.8900000 | 71.2000000 | 66.0100000 | 68.0100000 | 1197200 | |
| 2002-12-19 00:00:00 | 68.0000000 | 69.3000000 | 66.5000000 | 68.6000000 | 382800 | |
| 2002-12-20 00:00:00 | 68.0000000 | 68.5000000 | 65.5000000 | 67.4000000 | 237800 | |
| 2002-12-23 00:00:00 | 67.7700000 | 68.2200000 | 67.0000000 | 67.2700000 | 76100 | |
| 2002-12-24 00:00:00 | 67.8000000 | 67.8000000 | 66.7800000 | 67.1500000 | 93700 | |
| 2002-12-25 00:00:00 | 66.7000000 | 67.0000000 | 66.2500000 | 66.9900000 | 60800 | |
| 2002-12-26 00:00:00 | 66.7000000 | 68.6800000 | 66.7000000 | 68.6000000 | 186900 | |
| 2002-12-27 00:00:00 | 68.8000000 | 71.4900000 | 68.3000000 | 70.9000000 | 289400 | |
| 2002-12-30 00:00:00 | 71.2000000 | 71.4000000 | 70.0000000 | 70.4500000 | 108700 | |
| 2002-12-31 00:00:00 | 70.9900000 | 71.0000000 | 70.5300000 | 70.7000000 | 14900 | |
| 2003-01-04 00:00:00 | 70.8400000 | 71.0500000 | 70.4800000 | 70.7000000 | 40800 | |
| 2003-01-05 00:00:00 | 70.2800000 | 70.9000000 | 70.2800000 | 70.3100000 | 43500 | |
| 2003-01-08 00:00:00 | 69.5000000 | 69.6500000 | 66.5000000 | 67.8000000 | 485100 | |
| 2003-01-09 00:00:00 | 67.7000000 | 68.7800000 | 67.4000000 | 68.0500000 | 290100 | |
| 2003-01-10 00:00:00 | 68.1000000 | 68.4600000 | 66.1100000 | 67.0000000 | 390800 | |
| 2003-01-13 00:00:00 | 67.5000000 | 67.5000000 | 66.5000000 | 66.7000000 | 92400 | |
| 2003-01-14 00:00:00 | 66.8000000 | 67.1900000 | 66.6100000 | 67.0000000 | 53500 | |
| 2003-01-15 00:00:00 | 67.0000000 | 67.4000000 | 66.1500000 | 66.6000000 | 131600 | |
| 2003-01-16 00:00:00 | 66.8000000 | 67.0800000 | 65.0200000 | 65.6200000 | 592800 | |
| 2003-01-17 00:00:00 | 65.8000000 | 66.0000000 | 64.0000000 | 64.2800000 | 622900 | |
| 2003-01-20 00:00:00 | 64.5000000 | 64.6000000 | 63.6000000 | 64.0900000 | 66500 | |
| 2003-01-21 00:00:00 | 64.0000000 | 64.5500000 | 61.0600000 | 61.5000000 | 239100 | |
| 2003-01-22 00:00:00 | 61.2500000 | 62.7800000 | 61.2500000 | 62.4000000 | 201400 | |
| 2003-01-23 00:00:00 | 62.5900000 | 62.6800000 | 59.2500000 | 60.4700000 | 317400 | |
| 2003-01-24 00:00:00 | 61.2000000 | 61.4500000 | 59.9000000 | 60.9400000 | 266100 | |
| 2003-01-27 00:00:00 | 60.0700000 | 61.8000000 | 59.5000000 | 61.8000000 | 196400 | |
| 2003-01-28 00:00:00 | 61.8000000 | 62.0000000 | 61.1000000 | 61.4000000 | 249400 | |
| 2003-01-29 00:00:00 | 61.5000000 | 62.3500000 | 60.5900000 | 62.0000000 | 191700 | |
| 2003-01-30 00:00:00 | 62.2000000 | 62.8000000 | 62.2000000 | 62.2500000 | 108600 | |
| 2003-01-31 00:00:00 | 62.5700000 | 62.5900000 | 60.8000000 | 61.0000000 | 140400 | |
| 2003-02-03 00:00:00 | 61.0000000 | 62.1500000 | 60.4900000 | 61.0000000 | 155900 | |
| 2003-02-04 00:00:00 | 61.0000000 | 61.0000000 | 59.0000000 | 59.0000000 | 271000 | |
| 2003-02-05 00:00:00 | 58.6000000 | 59.6800000 | 58.5600000 | 59.4600000 | 143800 | |
| 2003-02-06 00:00:00 | 59.4000000 | 59.4400000 | 58.6500000 | 58.9100000 | 144000 | |
| 2003-02-07 00:00:00 | 59.3800000 | 62.3900000 | 59.0000000 | 61.7800000 | 588200 | |
| 2003-02-10 00:00:00 | 62.2900000 | 64.9300000 | 62.2900000 | 64.8800000 | 900700 | |
| 2003-02-11 00:00:00 | 65.0000000 | 67.2000000 | 65.0000000 | 66.3500000 | 634400 | |
| 2003-02-12 00:00:00 | 66.6000000 | 66.6000000 | 63.0000000 | 64.0000000 | 924900 | |
| 2003-02-13 00:00:00 | 64.0000000 | 64.2000000 | 62.3500000 | 62.9800000 | 651000 | |
| 2003-02-14 00:00:00 | 62.8000000 | 63.4500000 | 62.4000000 | 62.9000000 | 87300 | |
| 2003-02-17 00:00:00 | 63.4500000 | 64.7000000 | 63.4500000 | 64.6000000 | 398700 | |
| 2003-02-18 00:00:00 | 64.7000000 | 64.8900000 | 64.1000000 | 64.2100000 | 288300 | |
| 2003-02-19 00:00:00 | 64.3400000 | 64.7000000 | 62.8300000 | 62.9000000 | 267500 | |
| 2003-02-20 00:00:00 | 63.2500000 | 64.2800000 | 62.7000000 | 64.2000000 | 193600 | |
| 2003-02-21 00:00:00 | 64.3000000 | 65.3900000 | 63.9000000 | 65.1000000 | 403600 | |
| 2003-02-25 00:00:00 | 66.0000000 | 68.0000000 | 65.7700000 | 67.3000000 | 1059300 | |
| 2003-02-26 00:00:00 | 67.8000000 | 68.1200000 | 67.4300000 | 67.7500000 | 487400 | |
| 2003-02-27 00:00:00 | 67.5000000 | 68.6300000 | 66.8900000 | 68.0000000 | 475100 | |
| 2003-02-28 00:00:00 | 68.0000000 | 68.4500000 | 67.5000000 | 68.1700000 | 228800 | |
| 2003-03-03 00:00:00 | 68.3900000 | 69.1700000 | 67.7000000 | 69.0000000 | 768600 | |
| 2003-03-04 00:00:00 | 69.0000000 | 69.1500000 | 68.0300000 | 68.2100000 | 203500 | |
| 2003-03-05 00:00:00 | 67.8100000 | 68.9500000 | 67.1000000 | 68.8000000 | 458800 | |
| 2003-03-06 00:00:00 | 69.0900000 | 69.6000000 | 68.2200000 | 68.7700000 | 439000 | |
| 2003-03-07 00:00:00 | 68.5200000 | 68.5200000 | 67.6000000 | 67.7000000 | 139500 | |
| 2003-03-11 00:00:00 | 67.0000000 | 67.1000000 | 66.0000000 | 66.9000000 | 112600 | |
| 2003-03-12 00:00:00 | 66.8500000 | 67.0000000 | 64.5000000 | 64.6200000 | 599400 | |
| 2003-03-13 00:00:00 | 64.5600000 | 65.9000000 | 64.4400000 | 65.3000000 | 170800 | |
| 2003-03-14 00:00:00 | 65.0000000 | 71.5000000 | 65.0000000 | 70.0000000 | 3261200 | |
| 2003-03-17 00:00:00 | 70.1000000 | 71.1100000 | 68.2500000 | 68.8900000 | 1110500 | |
| 2003-03-18 00:00:00 | 69.5000000 | 69.5000000 | 66.7500000 | 67.1500000 | 1068000 | |
| 2003-03-19 00:00:00 | 67.3900000 | 69.4000000 | 67.0500000 | 68.4500000 | 586800 | |
| 2003-03-20 00:00:00 | 67.9000000 | 68.9800000 | 67.5500000 | 68.2600000 | 270200 | |
| 2003-03-21 00:00:00 | 68.2400000 | 70.3000000 | 68.2400000 | 69.9100000 | 720400 | |
| 2003-03-24 00:00:00 | 70.7000000 | 70.9000000 | 68.1600000 | 69.7500000 | 837600 | |
| 2003-03-25 00:00:00 | 69.8000000 | 70.4000000 | 69.4500000 | 69.9500000 | 401300 | |
| 2003-03-26 00:00:00 | 70.0000000 | 70.1000000 | 69.2500000 | 69.9000000 | 657000 | |
| 2003-03-27 00:00:00 | 69.7400000 | 71.5000000 | 69.5000000 | 71.4900000 | 1627700 | |
| 2003-03-28 00:00:00 | 71.0400000 | 72.4900000 | 70.8100000 | 71.6000000 | 1223000 | |
| 2003-03-31 00:00:00 | 66.0200000 | 67.0000000 | 64.5500000 | 64.8800000 | 1518600 | |
| 2003-04-01 00:00:00 | 64.4500000 | 65.3400000 | 63.7000000 | 64.7300000 | 501100 | |
| 2003-04-02 00:00:00 | 64.9900000 | 65.2500000 | 64.5300000 | 65.2000000 | 451900 | |
| 2003-04-03 00:00:00 | 64.9300000 | 65.8900000 | 64.3500000 | 65.1000000 | 425700 | |
| 2003-04-04 00:00:00 | 65.0000000 | 65.6800000 | 64.8200000 | 65.3000000 | 468300 | |
| 2003-04-07 00:00:00 | 65.1100000 | 67.0700000 | 64.6000000 | 66.7300000 | 869300 | |
| 2003-04-08 00:00:00 | 66.8000000 | 69.3000000 | 66.3000000 | 68.6800000 | 1076600 | |
| 2003-04-09 00:00:00 | 68.7000000 | 69.6100000 | 68.2100000 | 68.5800000 | 531500 | |
| 2003-04-10 00:00:00 | 68.1000000 | 69.7100000 | 68.0100000 | 69.6100000 | 929000 | |
| 2003-04-11 00:00:00 | 69.8000000 | 71.8000000 | 69.0000000 | 70.2400000 | 1510500 | |
| 2003-04-14 00:00:00 | 70.1100000 | 72.2000000 | 70.1100000 | 71.8000000 | 1310700 | |
| 2003-04-15 00:00:00 | 71.9500000 | 72.1000000 | 69.6500000 | 71.6000000 | 1223300 | |
| 2003-04-16 00:00:00 | 71.6000000 | 72.3400000 | 69.8000000 | 69.9000000 | 1313000 | |
| 2003-04-17 00:00:00 | 70.0000000 | 75.0000000 | 70.0000000 | 74.2000000 | 1873300 | |
| 2003-04-18 00:00:00 | 74.5000000 | 77.0000000 | 74.2000000 | 74.9900000 | 1239400 | |
| 2003-04-21 00:00:00 | 75.1600000 | 75.6000000 | 72.6700000 | 74.3000000 | 1291300 | |
| 2003-04-22 00:00:00 | 75.1000000 | 80.2000000 | 74.0200000 | 74.7000000 | 4332600 | |
| 2003-04-23 00:00:00 | 76.0000000 | 77.4000000 | 74.5000000 | 77.3000000 | 2534700 | |
| 2003-04-24 00:00:00 | 76.9500000 | 77.0000000 | 74.2000000 | 74.6000000 | 829700 | |
| 2003-04-25 00:00:00 | 74.1000000 | 76.9500000 | 74.0000000 | 76.1000000 | 793200 | |
| 2003-04-28 00:00:00 | 76.6000000 | 76.8800000 | 75.0000000 | 76.2000000 | 728700 | |
| 2003-04-29 00:00:00 | 76.5000000 | 76.8100000 | 74.3000000 | 74.8000000 | 518600 | |
| 2003-04-30 00:00:00 | 75.0000000 | 75.2500000 | 73.0900000 | 73.0900000 | 621800 | |
| 2003-05-05 00:00:00 | 73.5000000 | 75.2000000 | 73.5000000 | 74.2000000 | 309600 | |
| 2003-05-06 00:00:00 | 74.7700000 | 75.5000000 | 74.5000000 | 75.0100000 | 228500 | |
| 2003-05-07 00:00:00 | 75.5000000 | 75.5000000 | 74.1100000 | 74.1500000 | 195800 | |
| 2003-05-08 00:00:00 | 74.1800000 | 74.6000000 | 73.1500000 | 73.2100000 | 214600 | |
| 2003-05-12 00:00:00 | 73.2100000 | 75.5000000 | 73.2100000 | 74.8500000 | 235100 | |
| 2003-05-13 00:00:00 | 75.1900000 | 76.0000000 | 74.3100000 | 75.2000000 | 275000 | |
| 2003-05-14 00:00:00 | 75.4500000 | 76.3500000 | 75.0100000 | 75.9300000 | 288600 | |
| 2003-05-15 00:00:00 | 76.4000000 | 76.9700000 | 76.0000000 | 76.4000000 | 491400 | |
| 2003-05-16 00:00:00 | 76.5000000 | 77.7000000 | 76.2500000 | 76.9000000 | 774000 | |
| 2003-05-19 00:00:00 | 76.9300000 | 79.1000000 | 75.7000000 | 76.7000000 | 1052700 | |
| 2003-05-20 00:00:00 | 77.0000000 | 77.5000000 | 74.3500000 | 74.7000000 | 474000 | |
| 2003-05-21 00:00:00 | 74.8100000 | 75.2000000 | 71.0000000 | 71.2000000 | 647600 | |
| 2003-05-22 00:00:00 | 71.5000000 | 73.4100000 | 71.5000000 | 72.9900000 | 391000 | |
| 2003-05-23 00:00:00 | 73.2000000 | 73.2000000 | 72.1000000 | 72.7700000 | 339800 | |
| 2003-05-26 00:00:00 | 72.7000000 | 74.8000000 | 72.7000000 | 73.7900000 | 173400 | |
| 2003-05-27 00:00:00 | 73.9800000 | 74.7000000 | 73.8000000 | 74.2500000 | 250600 | |
| 2003-05-28 00:00:00 | 74.7300000 | 77.1500000 | 74.3100000 | 76.0000000 | 863900 | |
| 2003-05-29 00:00:00 | 76.8600000 | 77.1400000 | 75.2000000 | 76.1500000 | 250900 | |
| 2003-05-30 00:00:00 | 75.5500000 | 76.9000000 | 75.5500000 | 75.8000000 | 97900 | |
| 2003-06-02 00:00:00 | 76.0000000 | 76.5300000 | 73.8100000 | 74.0000000 | 229500 | |
| 2003-06-03 00:00:00 | 74.7000000 | 74.7000000 | 74.1000000 | 74.6800000 | 32400 | |
| 2003-06-04 00:00:00 | 74.2500000 | 75.4000000 | 74.2500000 | 75.1000000 | 75600 | |
| 2003-06-05 00:00:00 | 75.1000000 | 76.8500000 | 75.0000000 | 75.5000000 | 271400 | |
| 2003-06-06 00:00:00 | 75.0000000 | 76.3000000 | 74.8500000 | 76.3000000 | 193400 | |
| 2003-06-09 00:00:00 | 75.9700000 | 76.3000000 | 74.7300000 | 74.7300000 | 43800 | |
| 2003-06-10 00:00:00 | 74.6000000 | 75.0100000 | 74.0000000 | 74.0000000 | 225200 | |
| 2003-06-11 00:00:00 | 74.0100000 | 75.8500000 | 74.0000000 | 74.6000000 | 167600 | |
| 2003-06-16 00:00:00 | 74.9900000 | 79.3500000 | 74.8000000 | 79.2900000 | 1560800 | |
| 2003-06-17 00:00:00 | 79.0000000 | 80.1000000 | 77.1100000 | 77.3900000 | 377400 | |
| 2003-06-18 00:00:00 | 77.3700000 | 79.0000000 | 76.3400000 | 76.6700000 | 293400 | |
| 2003-06-19 00:00:00 | 77.3000000 | 77.3000000 | 75.6300000 | 76.5100000 | 223400 | |
| 2003-06-20 00:00:00 | 76.6000000 | 78.0100000 | 76.3100000 | 77.6000000 | 102500 | |
| 2003-06-21 00:00:00 | 77.9900000 | 78.0000000 | 77.2000000 | 77.5000000 | 26000 | |
| 2003-06-23 00:00:00 | 77.8500000 | 77.8600000 | 76.5000000 | 77.0000000 | 202800 | |
| 2003-06-24 00:00:00 | 77.0000000 | 77.9000000 | 76.8800000 | 77.2500000 | 73000 | |
| 2003-06-25 00:00:00 | 77.0000000 | 81.7000000 | 77.0000000 | 81.5000000 | 858400 | |
| 2003-06-26 00:00:00 | 81.8800000 | 81.9900000 | 79.3000000 | 79.6000000 | 477400 | |
| 2003-06-27 00:00:00 | 79.9700000 | 80.2900000 | 79.0000000 | 79.2100000 | 286000 | |
| 2003-06-30 00:00:00 | 79.9800000 | 80.4700000 | 79.5000000 | 80.0100000 | 82900 | |
| 2003-07-01 00:00:00 | 80.4000000 | 81.3000000 | 79.6600000 | 81.3000000 | 175000 | |
| 2003-07-02 00:00:00 | 81.3000000 | 84.9800000 | 80.5100000 | 83.5000000 | 532900 | |
| 2003-07-03 00:00:00 | 82.0500000 | 84.4000000 | 79.1000000 | 81.3200000 | 272000 | |
| 2003-07-04 00:00:00 | 81.9900000 | 82.0100000 | 79.6100000 | 80.4000000 | 334100 | |
| 2003-07-07 00:00:00 | 80.1000000 | 83.8000000 | 79.8000000 | 80.1000000 | 1355000 | |
| 2003-07-08 00:00:00 | 81.1200000 | 81.1200000 | 77.3000000 | 79.3200000 | 1148900 | |
| 2003-07-09 00:00:00 | 79.7000000 | 79.7000000 | 75.8900000 | 76.0100000 | 299500 | |
| 2003-07-10 00:00:00 | 75.6800000 | 75.6800000 | 72.0000000 | 73.8000000 | 396000 | |
| 2003-07-11 00:00:00 | 72.8500000 | 73.3500000 | 69.5200000 | 71.2000000 | 472900 | |
| 2003-07-14 00:00:00 | 71.2000000 | 73.4900000 | 70.4100000 | 73.0000000 | 153100 | |
| 2003-07-15 00:00:00 | 77.7400000 | 77.7400000 | 50.0000000 | 72.5000000 | 187900 | |
| 2003-07-16 00:00:00 | 74.0000000 | 74.0000000 | 65.0100000 | 65.0100000 | 233800 | |
| 2003-07-17 00:00:00 | 65.1000000 | 66.0000000 | 60.2000000 | 60.5500000 | 306500 | |
| 2003-07-18 00:00:00 | 60.8800000 | 65.0000000 | 60.0000000 | 62.5500000 | 383300 | |
| 2003-07-21 00:00:00 | 64.9800000 | 65.0000000 | 63.0100000 | 64.5000000 | 84800 | |
| 2003-07-22 00:00:00 | 65.0000000 | 67.5000000 | 64.1200000 | 67.0000000 | 178400 | |
| 2003-07-23 00:00:00 | 66.8000000 | 66.8000000 | 65.0000000 | 65.1000000 | 170400 | |
| 2003-07-24 00:00:00 | 65.2000000 | 68.9100000 | 65.2000000 | 68.7800000 | 180400 | |
| 2003-07-25 00:00:00 | 68.5000000 | 75.0000000 | 68.2100000 | 73.1500000 | 857700 | |
| 2003-07-28 00:00:00 | 73.5000000 | 75.9800000 | 72.6000000 | 72.9300000 | 802100 | |
| 2003-07-29 00:00:00 | 72.9500000 | 73.5000000 | 70.5000000 | 72.4500000 | 269500 | |
| 2003-07-30 00:00:00 | 72.4000000 | 73.4800000 | 72.1000000 | 73.1900000 | 176900 | |
| 2003-07-31 00:00:00 | 73.6000000 | 73.6000000 | 72.7800000 | 73.1000000 | 305800 | |
| 2003-08-01 00:00:00 | 70.8500000 | 70.8500000 | 64.8000000 | 64.9000000 | 1781300 | |
| 2003-08-04 00:00:00 | 65.0500000 | 66.9900000 | 65.0500000 | 65.7500000 | 313500 | |
| 2003-08-05 00:00:00 | 65.9900000 | 67.9000000 | 65.8100000 | 67.6900000 | 534200 | |
| 2003-08-06 00:00:00 | 67.6900000 | 71.0500000 | 64.0500000 | 70.5900000 | 1013400 | |
| 2003-08-07 00:00:00 | 70.0000000 | 72.0000000 | 69.9000000 | 70.5500000 | 481000 | |
| 2003-08-08 00:00:00 | 70.1000000 | 72.0000000 | 69.2200000 | 72.0000000 | 213100 | |
| 2003-08-11 00:00:00 | 71.9500000 | 73.5500000 | 71.9000000 | 73.4400000 | 367200 | |
| 2003-08-12 00:00:00 | 73.7000000 | 74.6000000 | 72.7600000 | 74.6000000 | 224700 | |
| 2003-08-13 00:00:00 | 75.0100000 | 77.1500000 | 75.0100000 | 76.8000000 | 749800 | |
| 2003-08-14 00:00:00 | 77.0000000 | 77.4000000 | 73.8000000 | 76.3200000 | 355200 | |
| 2003-08-15 00:00:00 | 76.6000000 | 78.7200000 | 76.0500000 | 78.2400000 | 307700 | |
| 2003-08-18 00:00:00 | 78.1900000 | 81.5000000 | 78.0000000 | 80.8500000 | 494900 | |
| 2003-08-19 00:00:00 | 81.4900000 | 82.4900000 | 79.0000000 | 80.3100000 | 561100 | |
| 2003-08-20 00:00:00 | 80.5000000 | 80.5000000 | 77.0000000 | 78.0000000 | 256300 | |
| 2003-08-21 00:00:00 | 78.0000000 | 80.6000000 | 78.0000000 | 79.8000000 | 146500 | |
| 2003-08-22 00:00:00 | 80.4500000 | 81.8400000 | 78.0100000 | 81.0500000 | 366500 | |
| 2003-08-25 00:00:00 | 81.0600000 | 82.0500000 | 80.0600000 | 81.4000000 | 203100 | |
| 2003-08-26 00:00:00 | 81.4000000 | 81.8400000 | 80.1100000 | 80.3500000 | 199900 | |
| 2003-08-27 00:00:00 | 80.5000000 | 81.7700000 | 79.0700000 | 80.0000000 | 294900 | |
| 2003-08-28 00:00:00 | 80.4000000 | 81.3000000 | 79.0100000 | 80.3000000 | 114600 | |
| 2003-08-29 00:00:00 | 80.8000000 | 82.2000000 | 80.5000000 | 82.1000000 | 463600 | |
| 2003-09-01 00:00:00 | 82.0000000 | 85.9100000 | 82.0000000 | 85.1200000 | 321500 | |
| 2003-09-02 00:00:00 | 85.0100000 | 87.0000000 | 84.7500000 | 86.1100000 | 226100 | |
| 2003-09-03 00:00:00 | 86.3000000 | 86.7000000 | 82.0000000 | 83.0000000 | 336700 | |
| 2003-09-04 00:00:00 | 83.8900000 | 85.3000000 | 82.0000000 | 85.1000000 | 286800 | |
| 2003-09-05 00:00:00 | 85.1000000 | 87.5000000 | 84.8000000 | 85.6000000 | 305400 | |
| 2003-09-08 00:00:00 | 85.2000000 | 85.4000000 | 83.5200000 | 84.2000000 | 103200 | |
| 2003-09-09 00:00:00 | 84.2000000 | 84.7900000 | 83.6000000 | 83.6100000 | 166500 | |
| 2003-09-10 00:00:00 | 84.1200000 | 87.4000000 | 82.6000000 | 87.1900000 | 193100 | |
| 2003-09-11 00:00:00 | 86.2500000 | 88.5000000 | 84.5000000 | 84.9900000 | 420500 | |
| 2003-09-12 00:00:00 | 85.0000000 | 85.5000000 | 84.0100000 | 84.6900000 | 193800 | |
| 2003-09-15 00:00:00 | 84.9800000 | 86.8000000 | 84.9800000 | 86.8000000 | 213800 | |
| 2003-09-16 00:00:00 | 87.5000000 | 87.5000000 | 85.7000000 | 87.0000000 | 96100 | |
| 2003-09-17 00:00:00 | 87.1000000 | 87.3300000 | 84.9000000 | 85.0100000 | 90300 | |
| 2003-09-18 00:00:00 | 85.0400000 | 85.6800000 | 84.5500000 | 85.1000000 | 44700 | |
| 2003-09-19 00:00:00 | 85.5800000 | 85.5800000 | 83.2500000 | 84.0500000 | 204200 | |
| 2003-09-22 00:00:00 | 83.6100000 | 84.9500000 | 83.0000000 | 83.9000000 | 28100 | |
| 2003-09-23 00:00:00 | 84.0000000 | 87.2500000 | 84.0000000 | 86.9900000 | 135400 | |
| 2003-09-24 00:00:00 | 86.5500000 | 88.4500000 | 86.5500000 | 88.0000000 | 215900 | |
| 2003-09-25 00:00:00 | 88.0000000 | 88.3000000 | 87.5100000 | 88.0000000 | 96300 | |
| 2003-09-26 00:00:00 | 87.5000000 | 89.8000000 | 87.0600000 | 87.8500000 | 164000 | |
| 2003-09-29 00:00:00 | 88.3500000 | 89.2500000 | 84.0200000 | 89.0500000 | 244000 | |
| 2003-09-30 00:00:00 | 89.1100000 | 92.4000000 | 89.1100000 | 90.7000000 | 637300 | |
| 2003-10-01 00:00:00 | 88.9900000 | 93.9900000 | 88.5000000 | 92.5000000 | 336500 | |
| 2003-10-02 00:00:00 | 93.2000000 | 99.1000000 | 93.2000000 | 99.0000000 | 474000 | |
| 2003-10-03 00:00:00 | 101.9800000 | 105.0000000 | 95.5000000 | 97.5000000 | 858200 | |
| 2003-10-06 00:00:00 | 99.0000000 | 99.0000000 | 94.5000000 | 96.4000000 | 272600 | |
| 2003-10-07 00:00:00 | 96.4000000 | 97.9300000 | 96.0000000 | 96.5300000 | 147400 | |
| 2003-10-08 00:00:00 | 97.7500000 | 99.0000000 | 93.7100000 | 98.3500000 | 259300 | |
| 2003-10-09 00:00:00 | 98.4000000 | 100.0000000 | 94.7500000 | 95.1000000 | 371500 | |
| 2003-10-10 00:00:00 | 95.5000000 | 96.6800000 | 93.7000000 | 94.2000000 | 199700 | |
| 2003-10-13 00:00:00 | 94.2000000 | 95.5000000 | 93.5600000 | 94.5000000 | 146400 | |
| 2003-10-14 00:00:00 | 94.5000000 | 97.4300000 | 94.5000000 | 94.7000000 | 303100 | |
| 2003-10-15 00:00:00 | 95.5000000 | 96.5000000 | 94.0100000 | 95.0000000 | 57500 | |
| 2003-10-16 00:00:00 | 95.4800000 | 96.7500000 | 94.5100000 | 96.6000000 | 159500 | |
| 2003-10-17 00:00:00 | 96.9900000 | 97.5500000 | 95.6500000 | 96.9800000 | 110800 | |
| 2003-10-20 00:00:00 | 97.9700000 | 97.9700000 | 95.6200000 | 95.6200000 | 139300 | |
| 2003-10-21 00:00:00 | 95.9000000 | 95.9000000 | 90.5000000 | 91.9300000 | 354200 | |
| 2003-10-22 00:00:00 | 91.0200000 | 91.0200000 | 85.0000000 | 85.5000000 | 261700 | |
| 2003-10-23 00:00:00 | 84.0100000 | 86.0000000 | 84.0000000 | 85.1000000 | 198600 | |
| 2003-10-24 00:00:00 | 85.8900000 | 87.4900000 | 85.8900000 | 86.6000000 | 40100 | |
| 2003-10-27 00:00:00 | 79.5100000 | 79.5100000 | 66.5500000 | 75.5500000 | 662600 | |
| 2003-10-28 00:00:00 | 75.9000000 | 79.9800000 | 73.2000000 | 75.7000000 | 629500 | |
| 2003-10-29 00:00:00 | 74.9800000 | 74.9800000 | 68.3100000 | 71.3500000 | 676500 | |
| 2003-10-30 00:00:00 | 71.4000000 | 71.6000000 | 61.0000000 | 61.9900000 | 473500 | |
| 2003-10-31 00:00:00 | 60.7500000 | 65.8000000 | 60.7500000 | 65.3900000 | 738900 | |
| 2003-11-03 00:00:00 | 65.9900000 | 74.4700000 | 65.0500000 | 74.4700000 | 738100 | |
| 2003-11-04 00:00:00 | 74.4700000 | 79.8600000 | 71.6000000 | 74.1600000 | 428000 | |
| 2003-11-05 00:00:00 | 73.5000000 | 75.0000000 | 69.0500000 | 70.6800000 | 383600 | |
| 2003-11-06 00:00:00 | 72.0000000 | 72.0000000 | 69.0100000 | 70.1400000 | 224600 | |
| 2003-11-10 00:00:00 | 70.4300000 | 70.4300000 | 69.1000000 | 69.7000000 | 109800 | |
| 2003-11-11 00:00:00 | 69.5000000 | 69.7900000 | 67.0100000 | 68.6700000 | 207300 | |
| 2003-11-12 00:00:00 | 67.6000000 | 68.7800000 | 65.0000000 | 68.0000000 | 148900 | |
| 2003-11-13 00:00:00 | 67.8000000 | 70.0000000 | 67.8000000 | 70.0000000 | 194800 | |
| 2003-11-14 00:00:00 | 70.0000000 | 70.5000000 | 69.2800000 | 69.2800000 | 105900 | |
| 2003-11-17 00:00:00 | 69.0000000 | 69.0100000 | 65.7000000 | 65.7000000 | 121200 | |
| 2003-11-18 00:00:00 | 66.0600000 | 66.9700000 | 61.0000000 | 61.0800000 | 383300 | |
| 2003-11-19 00:00:00 | 60.5100000 | 60.5100000 | 56.0200000 | 59.4000000 | 354200 | |
| 2003-11-20 00:00:00 | 59.9800000 | 63.4000000 | 58.7000000 | 62.9900000 | 179700 | |
| 2003-11-21 00:00:00 | 63.2500000 | 65.4900000 | 62.2600000 | 65.0100000 | 322800 | |
| 2003-11-24 00:00:00 | 66.4500000 | 70.7100000 | 64.0300000 | 69.3000000 | 496500 | |
| 2003-11-25 00:00:00 | 69.3000000 | 70.6900000 | 67.3600000 | 69.5000000 | 354700 | |
| 2003-11-26 00:00:00 | 70.3800000 | 72.8000000 | 68.7500000 | 71.3200000 | 209200 | |
| 2003-11-27 00:00:00 | 71.0000000 | 72.4000000 | 70.0000000 | 72.0000000 | 73900 | |
| 2003-11-28 00:00:00 | 72.3900000 | 73.4200000 | 67.0600000 | 69.4000000 | 411600 | |
| 2003-12-01 00:00:00 | 69.9000000 | 80.0000000 | 68.2000000 | 73.2000000 | 613800 | |
| 2003-12-02 00:00:00 | 74.0000000 | 76.2000000 | 72.5600000 | 74.9500000 | 547800 | |
| 2003-12-03 00:00:00 | 74.5400000 | 77.7500000 | 73.5000000 | 76.2200000 | 305900 | |
| 2003-12-04 00:00:00 | 73.0000000 | 77.4000000 | 72.6000000 | 74.7000000 | 184700 | |
| 2003-12-05 00:00:00 | 75.3800000 | 75.4000000 | 73.0000000 | 73.5800000 | 97900 | |
| 2003-12-08 00:00:00 | 70.0100000 | 74.3900000 | 70.0000000 | 72.7000000 | 122600 | |
| 2003-12-09 00:00:00 | 73.0000000 | 74.9200000 | 73.0000000 | 73.4500000 | 212900 | |
| 2003-12-10 00:00:00 | 75.0000000 | 77.9000000 | 74.0000000 | 76.9000000 | 562700 | |
| 2003-12-11 00:00:00 | 76.8500000 | 77.4000000 | 75.5100000 | 76.9200000 | 251200 | |
| 2003-12-15 00:00:00 | 77.0000000 | 79.8900000 | 76.4000000 | 79.7000000 | 280100 | |
| 2003-12-16 00:00:00 | 79.2600000 | 79.9200000 | 70.2000000 | 79.9000000 | 255900 | |
| 2003-12-17 00:00:00 | 79.5300000 | 79.7100000 | 77.1500000 | 79.5000000 | 268600 | |
| 2003-12-18 00:00:00 | 79.0000000 | 82.8000000 | 78.5000000 | 82.0200000 | 255500 | |
| 2003-12-19 00:00:00 | 82.2000000 | 89.0000000 | 82.2000000 | 85.7600000 | 853100 | |
| 2003-12-22 00:00:00 | 86.8900000 | 86.8900000 | 83.9300000 | 84.8000000 | 234400 | |
| 2003-12-23 00:00:00 | 80.0200000 | 85.9600000 | 80.0200000 | 83.9900000 | 158500 | |
| 2003-12-24 00:00:00 | 83.1100000 | 84.8800000 | 82.5000000 | 83.0000000 | 53500 | |
| 2003-12-25 00:00:00 | 81.5100000 | 84.6100000 | 81.5100000 | 83.8500000 | 110500 | |
| 2003-12-26 00:00:00 | 83.7000000 | 85.5000000 | 83.7000000 | 85.3200000 | 29800 | |
| 2003-12-29 00:00:00 | 84.6200000 | 86.3000000 | 84.2200000 | 85.3000000 | 96700 | |
| 2003-12-30 00:00:00 | 85.6900000 | 85.6900000 | 82.5400000 | 83.3500000 | 40600 | |
| 2004-01-05 00:00:00 | 85.0000000 | 85.0000000 | 83.6000000 | 84.4500000 | 205400 | |
| 2004-01-06 00:00:00 | 84.7600000 | 84.9700000 | 80.5500000 | 81.6000000 | 526100 | |
| 2004-01-08 00:00:00 | 81.4200000 | 82.9000000 | 78.1000000 | 78.6800000 | 816200 | |
| 2004-01-09 00:00:00 | 78.5100000 | 81.4500000 | 78.2300000 | 81.4200000 | 844800 | |
| 2004-01-12 00:00:00 | 82.4500000 | 82.5000000 | 78.5000000 | 78.7100000 | 913100 | |
| 2004-01-13 00:00:00 | 79.3600000 | 79.8000000 | 78.2700000 | 78.3100000 | 276200 | |
| 2004-01-14 00:00:00 | 78.6000000 | 81.5000000 | 78.0000000 | 81.1000000 | 310700 | |
| 2004-01-15 00:00:00 | 81.0200000 | 81.6000000 | 78.5100000 | 79.2900000 | 295000 | |
| 2004-01-16 00:00:00 | 79.0000000 | 80.2000000 | 78.5100000 | 80.1400000 | 125600 | |
| 2004-01-19 00:00:00 | 79.7000000 | 80.8900000 | 79.7000000 | 80.7000000 | 175700 | |
| 2004-01-20 00:00:00 | 80.0500000 | 81.6900000 | 80.0500000 | 80.7000000 | 187000 | |
| 2004-01-21 00:00:00 | 81.0000000 | 82.1400000 | 80.7200000 | 81.6800000 | 277800 | |
| 2004-01-22 00:00:00 | 81.5200000 | 82.9000000 | 80.4000000 | 82.5000000 | 297300 | |
| 2004-01-23 00:00:00 | 82.0000000 | 88.9900000 | 81.9000000 | 87.5000000 | 1111700 | |
| 2004-01-26 00:00:00 | 87.0000000 | 91.2000000 | 86.0000000 | 87.5000000 | 602700 | |
| 2004-01-27 00:00:00 | 88.2600000 | 88.8700000 | 86.5000000 | 88.0100000 | 177400 | |
| 2004-01-28 00:00:00 | 87.5100000 | 92.8500000 | 87.5100000 | 88.1000000 | 224500 | |
| 2004-01-29 00:00:00 | 88.4800000 | 93.4500000 | 88.1000000 | 92.9500000 | 978300 | |
| 2004-01-30 00:00:00 | 92.7300000 | 92.7300000 | 89.0400000 | 90.7100000 | 834500 | |
| 2004-02-02 00:00:00 | 89.5600000 | 91.0000000 | 87.3000000 | 87.5000000 | 318000 | |
| 2004-02-03 00:00:00 | 87.6700000 | 91.0000000 | 87.0000000 | 90.0000000 | 1036100 | |
| 2004-02-04 00:00:00 | 89.9900000 | 91.4300000 | 89.5100000 | 89.7500000 | 297300 | |
| 2004-02-05 00:00:00 | 89.8000000 | 90.9000000 | 88.0000000 | 88.5000000 | 276100 | |
| 2004-02-06 00:00:00 | 87.5000000 | 89.0000000 | 87.5000000 | 88.9900000 | 189800 | |
| 2004-02-09 00:00:00 | 88.9900000 | 88.9900000 | 88.1000000 | 88.8000000 | 121100 | |
| 2004-02-10 00:00:00 | 89.0000000 | 91.8700000 | 89.0000000 | 91.8500000 | 374200 | |
| 2004-02-11 00:00:00 | 91.9000000 | 95.8900000 | 90.9900000 | 95.0000000 | 1002200 | |
| 2004-02-12 00:00:00 | 95.0200000 | 99.1500000 | 93.0100000 | 97.4900000 | 1056500 | |
| 2004-02-13 00:00:00 | 97.1600000 | 97.8900000 | 94.0500000 | 94.9400000 | 616600 | |
| 2004-02-16 00:00:00 | 94.7600000 | 95.3900000 | 93.6700000 | 95.2800000 | 296400 | |
| 2004-02-17 00:00:00 | 89.4100000 | 97.4000000 | 89.4100000 | 96.9000000 | 371000 | |
| 2004-02-18 00:00:00 | 96.9100000 | 98.4500000 | 95.7200000 | 96.0000000 | 442300 | |
| 2004-02-19 00:00:00 | 96.0000000 | 96.7000000 | 94.3600000 | 95.1000000 | 225300 | |
| 2004-02-20 00:00:00 | 97.2000000 | 97.2000000 | 95.0000000 | 95.0000000 | 335300 | |
| 2004-02-24 00:00:00 | 96.0000000 | 97.2000000 | 93.5000000 | 94.7000000 | 546400 | |
| 2004-02-25 00:00:00 | 95.1000000 | 96.0000000 | 94.5200000 | 95.0000000 | 187000 | |
| 2004-02-26 00:00:00 | 94.8000000 | 97.5000000 | 94.8000000 | 95.7000000 | 569300 | |
| 2004-02-27 00:00:00 | 95.7100000 | 97.8700000 | 95.1000000 | 97.7000000 | 257700 | |
| 2004-03-01 00:00:00 | 97.7000000 | 102.2400000 | 97.4100000 | 101.3900000 | 567300 | |
| 2004-03-02 00:00:00 | 101.7000000 | 104.0000000 | 96.4500000 | 97.3000000 | 610100 | |
| 2004-03-03 00:00:00 | 94.5100000 | 94.5100000 | 90.1300000 | 93.6200000 | 1428000 | |
| 2004-03-04 00:00:00 | 93.5000000 | 93.5000000 | 90.4500000 | 92.9900000 | 570100 | |
| 2004-03-05 00:00:00 | 92.8800000 | 93.5900000 | 92.0300000 | 92.7600000 | 542500 | |
| 2004-03-09 00:00:00 | 93.1900000 | 95.4800000 | 92.0000000 | 95.4700000 | 296600 | |
| 2004-03-10 00:00:00 | 90.6000000 | 95.3100000 | 90.6000000 | 94.1000000 | 431100 | |
| 2004-03-11 00:00:00 | 93.9900000 | 94.7800000 | 92.0500000 | 93.4600000 | 259600 | |
| 2004-03-12 00:00:00 | 93.4600000 | 96.4000000 | 93.4600000 | 95.6100000 | 332200 | |
| 2004-03-15 00:00:00 | 96.0000000 | 98.5100000 | 95.1000000 | 95.1500000 | 652900 | |
| 2004-03-16 00:00:00 | 95.2000000 | 97.6800000 | 95.2000000 | 97.0000000 | 232800 | |
| 2004-03-17 00:00:00 | 96.9800000 | 101.0000000 | 96.5200000 | 99.5500000 | 835300 | |
| 2004-03-18 00:00:00 | 101.4400000 | 103.0000000 | 99.3100000 | 101.2800000 | 594300 | |
| 2004-03-19 00:00:00 | 101.0500000 | 105.7000000 | 99.9900000 | 104.9000000 | 881900 | |
| 2004-03-22 00:00:00 | 105.0000000 | 105.7000000 | 101.9000000 | 101.9000000 | 335500 | |
| 2004-03-23 00:00:00 | 102.1000000 | 103.0000000 | 100.0000000 | 101.3800000 | 334700 | |
| 2004-03-24 00:00:00 | 102.0000000 | 102.7900000 | 98.0000000 | 99.5000000 | 450900 | |
| 2004-03-25 00:00:00 | 99.8000000 | 101.9700000 | 99.0000000 | 100.6000000 | 300200 | |
| 2004-03-26 00:00:00 | 100.5000000 | 101.4900000 | 100.0000000 | 100.6700000 | 145600 | |
| 2004-03-29 00:00:00 | 100.5000000 | 101.9700000 | 99.5000000 | 101.0100000 | 239600 | |
| 2004-03-30 00:00:00 | 101.0000000 | 104.5000000 | 100.6400000 | 103.7000000 | 487700 | |
| 2004-03-31 00:00:00 | 104.3000000 | 107.4900000 | 103.1500000 | 106.0000000 | 407400 | |
| 2004-04-01 00:00:00 | 106.0000000 | 106.3000000 | 101.7600000 | 102.5000000 | 517000 | |
| 2004-04-02 00:00:00 | 103.8500000 | 105.7000000 | 103.0000000 | 105.0000000 | 293400 | |
| 2004-04-05 00:00:00 | 105.3000000 | 107.3600000 | 103.5100000 | 104.3500000 | 397100 | |
| 2004-04-06 00:00:00 | 104.0500000 | 105.8000000 | 102.9700000 | 103.8000000 | 345800 | |
| 2004-04-07 00:00:00 | 103.8000000 | 105.7000000 | 102.5000000 | 105.7000000 | 288900 | |
| 2004-04-08 00:00:00 | 105.6000000 | 107.1000000 | 104.5000000 | 105.9000000 | 183300 | |
| 2004-04-09 00:00:00 | 105.9000000 | 106.4000000 | 104.0000000 | 104.8900000 | 108900 | |
| 2004-04-12 00:00:00 | 105.5000000 | 106.6000000 | 104.5500000 | 105.9900000 | 185100 | |
| 2004-04-13 00:00:00 | 105.5100000 | 106.7500000 | 104.2400000 | 105.0000000 | 267400 | |
| 2004-04-14 00:00:00 | 104.5000000 | 104.9500000 | 100.0200000 | 101.0000000 | 539500 | |
| 2004-04-15 00:00:00 | 100.9900000 | 103.0000000 | 99.0000000 | 100.8800000 | 336100 | |
| 2004-04-16 00:00:00 | 101.1700000 | 101.3500000 | 98.0000000 | 98.8900000 | 360700 | |
| 2004-04-19 00:00:00 | 99.9900000 | 99.9900000 | 91.0100000 | 98.1000000 | 148100 | |
| 2004-04-20 00:00:00 | 98.0500000 | 99.0000000 | 96.0500000 | 98.3000000 | 174200 | |
| 2004-04-21 00:00:00 | 98.0000000 | 98.4900000 | 93.5000000 | 96.4700000 | 549600 | |
| 2004-04-22 00:00:00 | 94.5100000 | 97.2700000 | 93.0000000 | 93.9800000 | 155100 | |
| 2004-04-23 00:00:00 | 98.9000000 | 98.9000000 | 93.1000000 | 93.1000000 | 34100 | |
| 2004-04-26 00:00:00 | 95.0000000 | 96.9400000 | 94.8000000 | 95.2500000 | 158500 | |
| 2004-04-27 00:00:00 | 93.0300000 | 96.0000000 | 91.0100000 | 94.4900000 | 129500 | |
| 2004-04-28 00:00:00 | 93.5100000 | 96.0000000 | 93.3000000 | 93.3000000 | 224100 | |
| 2004-04-29 00:00:00 | 93.0000000 | 93.0000000 | 85.0000000 | 89.0000000 | 239200 | |
| 2004-04-30 00:00:00 | 89.0000000 | 92.5000000 | 89.0000000 | 90.3600000 | 166400 | |
| 2004-05-05 00:00:00 | 92.9900000 | 93.0000000 | 89.0000000 | 89.1000000 | 65800 | |
| 2004-05-06 00:00:00 | 90.0000000 | 90.0000000 | 85.0500000 | 86.5700000 | 205900 | |
| 2004-05-07 00:00:00 | 85.0000000 | 87.9700000 | 85.0000000 | 86.4900000 | 203100 | |
| 2004-05-11 00:00:00 | 84.3200000 | 84.3200000 | 75.0300000 | 82.3000000 | 175000 | |
| 2004-05-12 00:00:00 | 83.0000000 | 87.5000000 | 83.0000000 | 84.9700000 | 124700 | |
| 2004-05-13 00:00:00 | 86.8000000 | 88.9900000 | 84.5000000 | 85.4500000 | 181300 | |
| 2004-05-14 00:00:00 | 86.0000000 | 86.9400000 | 81.5000000 | 82.4400000 | 197300 | |
| 2004-05-17 00:00:00 | 82.5000000 | 85.9500000 | 80.2700000 | 85.1000000 | 354800 | |
| 2004-05-18 00:00:00 | 85.9900000 | 86.9000000 | 84.5000000 | 85.2000000 | 184800 | |
| 2004-05-19 00:00:00 | 86.3000000 | 88.6100000 | 85.5000000 | 88.6100000 | 134500 | |
| 2004-05-20 00:00:00 | 89.0000000 | 89.0000000 | 87.1000000 | 88.6000000 | 241100 | |
| 2004-05-21 00:00:00 | 88.4300000 | 88.8000000 | 86.2000000 | 87.9500000 | 193500 | |
| 2004-05-24 00:00:00 | 87.1500000 | 87.3800000 | 86.7000000 | 87.3300000 | 155400 | |
| 2004-05-25 00:00:00 | 86.4000000 | 87.1400000 | 84.3600000 | 84.5300000 | 130500 | |
| 2004-05-26 00:00:00 | 84.9000000 | 85.7000000 | 81.6400000 | 84.0000000 | 287900 | |
| 2004-05-27 00:00:00 | 84.7000000 | 84.7500000 | 81.5200000 | 82.7800000 | 33400 | |
| 2004-05-28 00:00:00 | 81.0000000 | 81.0000000 | 75.0000000 | 75.3000000 | 142200 | |
| 2004-05-31 00:00:00 | 76.4800000 | 76.6900000 | 73.0500000 | 75.0000000 | 83700 | |
| 2004-06-01 00:00:00 | 76.7000000 | 78.4800000 | 74.0000000 | 77.3900000 | 266100 | |
| 2004-06-02 00:00:00 | 77.7000000 | 79.9000000 | 76.0000000 | 79.5000000 | 88200 | |
| 2004-06-03 00:00:00 | 81.0000000 | 81.0000000 | 77.0000000 | 79.0000000 | 88700 | |
| 2004-06-04 00:00:00 | 78.1100000 | 80.0000000 | 77.5000000 | 77.6100000 | 68700 | |
| 2004-06-07 00:00:00 | 76.6100000 | 78.8900000 | 76.6100000 | 78.8700000 | 24400 | |
| 2004-06-08 00:00:00 | 78.9400000 | 81.4400000 | 78.1000000 | 81.0100000 | 126600 | |
| 2004-06-09 00:00:00 | 81.3900000 | 83.0000000 | 79.3000000 | 79.3000000 | 147100 | |
| 2004-06-10 00:00:00 | 78.6000000 | 78.8900000 | 76.0000000 | 78.0000000 | 224500 | |
| 2004-06-11 00:00:00 | 77.0300000 | 79.3000000 | 75.7600000 | 79.0000000 | 123200 | |
| 2004-06-15 00:00:00 | 78.6900000 | 78.6900000 | 75.0000000 | 76.0000000 | 56600 | |
| 2004-06-16 00:00:00 | 74.5000000 | 76.0000000 | 73.4500000 | 76.0000000 | 76700 | |
| 2004-06-17 00:00:00 | 76.0000000 | 83.0000000 | 74.7100000 | 83.0000000 | 261400 | |
| 2004-06-18 00:00:00 | 83.0000000 | 85.9000000 | 83.0000000 | 85.2000000 | 172000 | |
| 2004-06-21 00:00:00 | 85.1500000 | 88.1500000 | 85.1500000 | 87.5000000 | 261700 | |
| 2004-06-22 00:00:00 | 87.5000000 | 88.0000000 | 84.5300000 | 85.8300000 | 83100 | |
| 2004-06-23 00:00:00 | 83.6200000 | 86.0000000 | 83.6200000 | 84.7000000 | 74000 | |
| 2004-06-24 00:00:00 | 84.5300000 | 85.4300000 | 84.1000000 | 85.4300000 | 45200 | |
| 2004-06-25 00:00:00 | 85.0000000 | 87.2600000 | 81.0100000 | 86.2500000 | 47900 | |
| 2004-06-28 00:00:00 | 86.0000000 | 86.4700000 | 84.2500000 | 84.8900000 | 41600 | |
| 2004-06-29 00:00:00 | 84.4500000 | 84.7800000 | 81.0900000 | 81.5000000 | 94700 | |
| 2004-06-30 00:00:00 | 81.7700000 | 83.5000000 | 81.0000000 | 82.4500000 | 177300 | |
| 2004-07-01 00:00:00 | 82.9000000 | 84.9900000 | 80.2000000 | 80.5000000 | 117000 | |
| 2004-07-02 00:00:00 | 79.8000000 | 79.8000000 | 75.0000000 | 79.6900000 | 64100 | |
| 2004-07-05 00:00:00 | 76.2100000 | 79.9900000 | 76.2100000 | 79.0000000 | 136100 | |
| 2004-07-06 00:00:00 | 79.9100000 | 80.6000000 | 75.0200000 | 78.9000000 | 104600 | |
| 2004-07-07 00:00:00 | 78.9900000 | 80.2000000 | 76.6000000 | 78.9500000 | 311800 | |
| 2004-07-08 00:00:00 | 78.9000000 | 79.9800000 | 77.5100000 | 79.9800000 | 12200 | |
| 2004-07-09 00:00:00 | 78.0000000 | 78.9000000 | 78.0000000 | 78.0000000 | 9900 | |
| 2004-07-12 00:00:00 | 78.0100000 | 83.5000000 | 78.0000000 | 82.5000000 | 55000 | |
| 2004-07-13 00:00:00 | 82.2600000 | 83.9900000 | 82.2500000 | 83.0000000 | 56300 | |
| 2004-07-14 00:00:00 | 83.0500000 | 84.4900000 | 82.0000000 | 83.9500000 | 60500 | |
| 2004-07-15 00:00:00 | 83.0000000 | 83.0000000 | 79.5000000 | 80.3400000 | 178500 | |
| 2004-07-16 00:00:00 | 81.8900000 | 81.8900000 | 78.1100000 | 78.1100000 | 279900 | |
| 2004-07-19 00:00:00 | 78.9800000 | 80.0000000 | 78.0000000 | 79.9000000 | 120400 | |
| 2004-07-20 00:00:00 | 79.7500000 | 81.0000000 | 77.0000000 | 77.9900000 | 161800 | |
| 2004-07-21 00:00:00 | 77.8900000 | 78.4900000 | 76.8000000 | 77.9900000 | 54000 | |
| 2004-07-22 00:00:00 | 79.5000000 | 79.5000000 | 76.6100000 | 77.2000000 | 59900 | |
| 2004-07-23 00:00:00 | 77.5600000 | 78.4900000 | 77.0000000 | 77.1000000 | 46000 | |
| 2004-07-26 00:00:00 | 77.2000000 | 77.6900000 | 75.5400000 | 75.8000000 | 60100 | |
| 2004-07-27 00:00:00 | 76.0100000 | 76.1000000 | 75.1600000 | 75.1800000 | 35700 | |
| 2004-07-28 00:00:00 | 75.5000000 | 75.6700000 | 67.0000000 | 69.0000000 | 153200 | |
| 2004-07-29 00:00:00 | 68.0000000 | 71.0000000 | 68.0000000 | 70.0000000 | 137300 | |
| 2004-07-30 00:00:00 | 69.0300000 | 73.9400000 | 69.0300000 | 73.6000000 | 43000 | |
| 2004-08-02 00:00:00 | 73.6000000 | 76.0000000 | 71.1000000 | 73.9000000 | 17200 | |
| 2004-08-03 00:00:00 | 73.2200000 | 74.9000000 | 73.0000000 | 74.5000000 | 29600 | |
| 2004-08-04 00:00:00 | 75.0000000 | 75.6000000 | 74.5000000 | 75.2400000 | 46800 | |
| 2004-08-05 00:00:00 | 76.5200000 | 77.9000000 | 76.0000000 | 77.5000000 | 144200 | |
| 2004-08-06 00:00:00 | 75.7500000 | 77.2500000 | 75.7000000 | 77.2500000 | 79600 | |
| 2004-08-09 00:00:00 | 77.5800000 | 78.0000000 | 75.0000000 | 77.2000000 | 26400 | |
| 2004-08-10 00:00:00 | 76.0000000 | 78.2000000 | 76.0000000 | 78.1900000 | 37900 | |
| 2004-08-11 00:00:00 | 78.1100000 | 80.0000000 | 73.8000000 | 73.8000000 | 154200 | |
| 2004-08-12 00:00:00 | 73.7600000 | 75.8400000 | 73.7000000 | 74.3000000 | 61200 | |
| 2004-08-13 00:00:00 | 75.0000000 | 75.0000000 | 74.0000000 | 74.7000000 | 89900 | |
| 2004-08-16 00:00:00 | 75.3500000 | 75.9900000 | 74.5000000 | 75.5000000 | 56500 | |
| 2004-08-17 00:00:00 | 75.0000000 | 76.2000000 | 74.2300000 | 74.7500000 | 221500 | |
| 2004-08-18 00:00:00 | 74.9900000 | 74.9900000 | 71.7700000 | 72.0200000 | 91000 | |
| 2004-08-19 00:00:00 | 72.2000000 | 73.0000000 | 71.3000000 | 72.5600000 | 77100 | |
| 2004-08-20 00:00:00 | 72.9700000 | 73.8000000 | 72.4600000 | 73.0000000 | 88000 | |
| 2004-08-23 00:00:00 | 73.3300000 | 74.3400000 | 73.0600000 | 74.0000000 | 33600 | |
| 2004-08-24 00:00:00 | 73.7900000 | 74.4500000 | 72.1600000 | 72.7200000 | 115600 | |
| 2004-08-25 00:00:00 | 72.4500000 | 73.2300000 | 71.8000000 | 73.0000000 | 60400 | |
| 2004-08-26 00:00:00 | 73.4500000 | 74.4400000 | 72.8000000 | 74.4400000 | 125000 | |
| 2004-08-27 00:00:00 | 74.0000000 | 77.9800000 | 74.0000000 | 77.0000000 | 179900 | |
| 2004-08-30 00:00:00 | 76.4500000 | 79.3000000 | 75.8700000 | 79.1800000 | 174900 | |
| 2004-08-31 00:00:00 | 78.1700000 | 79.8000000 | 78.1700000 | 79.1000000 | 151700 | |
| 2004-09-01 00:00:00 | 79.0000000 | 79.2000000 | 78.3000000 | 79.0000000 | 53100 | |
| 2004-09-02 00:00:00 | 78.6100000 | 80.8000000 | 77.0000000 | 79.7000000 | 159400 | |
| 2004-09-03 00:00:00 | 79.4400000 | 80.7900000 | 78.9000000 | 80.7400000 | 85000 | |
| 2004-09-06 00:00:00 | 80.7000000 | 83.3000000 | 80.0100000 | 82.6000000 | 143600 | |
| 2004-09-07 00:00:00 | 82.5000000 | 83.0000000 | 81.0000000 | 81.8300000 | 163200 | |
| 2004-09-08 00:00:00 | 81.8300000 | 82.2500000 | 80.0200000 | 80.2700000 | 203100 | |
| 2004-09-09 00:00:00 | 80.4900000 | 86.9000000 | 80.4000000 | 86.9000000 | 326900 | |
| 2004-09-10 00:00:00 | 86.9900000 | 90.8700000 | 86.0000000 | 90.7000000 | 919300 | |
| 2004-09-13 00:00:00 | 90.7000000 | 94.9000000 | 89.6000000 | 92.3000000 | 340500 | |
| 2004-09-14 00:00:00 | 92.0000000 | 93.5000000 | 90.6100000 | 93.2000000 | 278500 | |
| 2004-09-15 00:00:00 | 93.0200000 | 93.9900000 | 91.3000000 | 93.1100000 | 208300 | |
| 2004-09-16 00:00:00 | 93.0000000 | 93.5000000 | 91.4000000 | 91.4000000 | 107400 | |
| 2004-09-17 00:00:00 | 91.4000000 | 92.9500000 | 91.0600000 | 92.8500000 | 80500 | |
| 2004-09-20 00:00:00 | 92.8000000 | 97.3000000 | 92.8000000 | 96.0100000 | 581100 | |
| 2004-09-21 00:00:00 | 95.6500000 | 99.9000000 | 94.9000000 | 97.7000000 | 828800 | |
| 2004-09-22 00:00:00 | 97.7500000 | 98.9500000 | 95.6600000 | 97.9900000 | 394400 | |
| 2004-09-23 00:00:00 | 97.9900000 | 98.9900000 | 96.0100000 | 98.0000000 | 91600 | |
| 2004-09-24 00:00:00 | 98.0000000 | 98.0300000 | 96.9000000 | 97.1000000 | 138800 | |
| 2004-09-27 00:00:00 | 97.1000000 | 97.8000000 | 95.7000000 | 96.9000000 | 226900 | |
| 2004-09-28 00:00:00 | 97.3000000 | 99.5000000 | 96.3500000 | 97.5000000 | 503200 | |
| 2004-09-29 00:00:00 | 98.9000000 | 99.4900000 | 97.0000000 | 97.9500000 | 224300 | |
| 2004-09-30 00:00:00 | 97.3300000 | 102.0000000 | 97.3300000 | 100.0000000 | 321900 | |
| 2004-10-01 00:00:00 | 100.5000000 | 104.7300000 | 98.9000000 | 104.7300000 | 813800 | |
| 2004-10-04 00:00:00 | 104.9600000 | 107.0000000 | 103.2000000 | 104.8700000 | 263300 | |
| 2004-10-05 00:00:00 | 103.2000000 | 105.8500000 | 102.2500000 | 104.2200000 | 206300 | |
| 2004-10-06 00:00:00 | 104.9700000 | 106.0000000 | 103.3000000 | 105.6900000 | 306700 | |
| 2004-10-07 00:00:00 | 105.6900000 | 106.5000000 | 104.0000000 | 104.5000000 | 275700 | |
| 2004-10-08 00:00:00 | 105.0100000 | 107.5000000 | 105.0000000 | 106.6000000 | 572500 | |
| 2004-10-11 00:00:00 | 106.9900000 | 109.5000000 | 106.5100000 | 108.7000000 | 470200 | |
| 2004-10-12 00:00:00 | 108.4100000 | 110.4000000 | 105.2400000 | 106.9800000 | 517000 | |
| 2004-10-13 00:00:00 | 105.9800000 | 109.9000000 | 105.9800000 | 107.5400000 | 275300 | |
| 2004-10-14 00:00:00 | 107.4400000 | 107.9000000 | 106.0000000 | 107.6000000 | 191300 | |
| 2004-10-15 00:00:00 | 106.0000000 | 107.5500000 | 105.2100000 | 106.4000000 | 112100 | |
| 2004-10-18 00:00:00 | 106.4000000 | 108.5700000 | 106.4000000 | 107.3400000 | 238200 | |
| 2004-10-19 00:00:00 | 107.9800000 | 107.9800000 | 106.0000000 | 106.9100000 | 306100 | |
| 2004-10-20 00:00:00 | 106.8100000 | 106.8100000 | 102.1200000 | 103.5000000 | 185000 | |
| 2004-10-21 00:00:00 | 104.5000000 | 105.9000000 | 103.5000000 | 105.4100000 | 73100 | |
| 2004-10-22 00:00:00 | 104.4000000 | 107.0000000 | 99.6900000 | 103.8700000 | 255800 | |
| 2004-10-25 00:00:00 | 103.9500000 | 104.9900000 | 101.0000000 | 101.9500000 | 113500 | |
| 2004-10-26 00:00:00 | 101.9000000 | 104.5000000 | 101.0500000 | 104.4000000 | 172500 | |
| 2004-10-27 00:00:00 | 105.0000000 | 112.4500000 | 105.0000000 | 110.3100000 | 828100 | |
| 2004-10-28 00:00:00 | 112.7400000 | 112.7600000 | 107.0000000 | 107.0500000 | 877000 | |
| 2004-10-29 00:00:00 | 107.9900000 | 108.7000000 | 106.6300000 | 108.2100000 | 262200 | |
| 2004-11-01 00:00:00 | 108.9700000 | 109.4000000 | 105.0000000 | 105.0100000 | 174100 | |
| 2004-11-02 00:00:00 | 104.1200000 | 105.0000000 | 101.7500000 | 103.0000000 | 367400 | |
| 2004-11-03 00:00:00 | 103.5000000 | 104.8800000 | 102.0000000 | 104.0000000 | 431900 | |
| 2004-11-04 00:00:00 | 104.0000000 | 106.6000000 | 102.9500000 | 106.5000000 | 357500 | |
| 2004-11-05 00:00:00 | 107.8900000 | 107.8900000 | 105.0000000 | 105.9400000 | 291700 | |
| 2004-11-09 00:00:00 | 106.0000000 | 107.2100000 | 105.0000000 | 106.0000000 | 357500 | |
| 2004-11-10 00:00:00 | 105.5700000 | 105.5700000 | 100.0300000 | 102.4900000 | 1160600 | |
| 2004-11-11 00:00:00 | 102.5000000 | 103.3600000 | 96.5500000 | 97.1900000 | 1235000 | |
| 2004-11-12 00:00:00 | 97.5200000 | 98.0900000 | 95.5100000 | 97.8000000 | 489000 | |
| 2004-11-15 00:00:00 | 98.7000000 | 98.8300000 | 96.5000000 | 98.2000000 | 253200 | |
| 2004-11-16 00:00:00 | 98.0900000 | 104.0000000 | 97.5000000 | 100.9700000 | 633400 | |
| 2004-11-17 00:00:00 | 101.0000000 | 102.6000000 | 100.5000000 | 101.0000000 | 430800 | |
| 2004-11-18 00:00:00 | 96.0300000 | 98.4900000 | 93.0000000 | 93.9000000 | 1779400 | |
| 2004-11-19 00:00:00 | 93.7000000 | 95.3000000 | 80.3300000 | 83.4000000 | 2462800 | |
| 2004-11-22 00:00:00 | 84.8000000 | 86.2100000 | 80.1600000 | 84.8700000 | 847500 | |
| 2004-11-23 00:00:00 | 84.5000000 | 85.7500000 | 80.5600000 | 82.1500000 | 376900 | |
| 2004-11-24 00:00:00 | 81.7000000 | 84.0000000 | 77.5600000 | 78.8000000 | 771000 | |
| 2004-11-25 00:00:00 | 78.5500000 | 78.5500000 | 73.2500000 | 77.8500000 | 688600 | |
| 2004-11-26 00:00:00 | 78.0000000 | 79.7000000 | 77.2900000 | 78.3000000 | 400200 | |
| 2004-11-29 00:00:00 | 78.9900000 | 79.4800000 | 77.1500000 | 79.0000000 | 246700 | |
| 2004-11-30 00:00:00 | 79.0000000 | 81.2400000 | 78.4600000 | 79.9900000 | 271000 | |
| 2004-12-01 00:00:00 | 80.0000000 | 80.4300000 | 78.5000000 | 78.7000000 | 308600 | |
| 2004-12-02 00:00:00 | 78.7000000 | 79.5600000 | 77.0000000 | 79.3000000 | 346100 | |
| 2004-12-03 00:00:00 | 79.3200000 | 79.5200000 | 77.1200000 | 77.5000000 | 125400 | |
| 2004-12-06 00:00:00 | 78.0000000 | 78.0000000 | 75.0000000 | 77.9000000 | 147000 | |
| 2004-12-07 00:00:00 | 79.0000000 | 83.9900000 | 78.5000000 | 82.6200000 | 610400 | |
| 2004-12-08 00:00:00 | 82.9700000 | 83.9700000 | 74.3000000 | 76.0000000 | 952500 | |
| 2004-12-09 00:00:00 | 77.4500000 | 78.5000000 | 70.1000000 | 73.0000000 | 440800 | |
| 2004-12-10 00:00:00 | 73.0000000 | 75.4900000 | 69.5000000 | 74.6000000 | 420700 | |
| 2004-12-14 00:00:00 | 74.6000000 | 76.9900000 | 74.6000000 | 76.8800000 | 297200 | |
| 2004-12-15 00:00:00 | 77.0000000 | 80.9400000 | 76.0000000 | 79.4000000 | 339600 | |
| 2004-12-16 00:00:00 | 79.9000000 | 80.2700000 | 76.5000000 | 77.5000000 | 238400 | |
| 2004-12-17 00:00:00 | 77.5000000 | 78.7800000 | 75.6500000 | 76.5000000 | 519000 | |
| 2004-12-20 00:00:00 | 76.2800000 | 76.2800000 | 74.7700000 | 76.1000000 | 105800 | |
| 2004-12-21 00:00:00 | 76.1500000 | 80.8000000 | 76.1000000 | 80.0000000 | 420300 | |
| 2004-12-22 00:00:00 | 80.5000000 | 81.3900000 | 78.5000000 | 80.2500000 | 226400 | |
| 2004-12-23 00:00:00 | 80.0200000 | 83.7000000 | 79.2100000 | 82.5000000 | 225000 | |
| 2004-12-24 00:00:00 | 83.0000000 | 83.6300000 | 82.0500000 | 82.6000000 | 133900 | |
| 2004-12-27 00:00:00 | 82.3300000 | 86.9500000 | 82.2700000 | 85.9000000 | 323200 | |
| 2004-12-28 00:00:00 | 86.0000000 | 86.9000000 | 84.2500000 | 84.6000000 | 449400 | |
| 2004-12-29 00:00:00 | 84.5000000 | 84.5000000 | 81.0000000 | 82.5400000 | 323100 | |
| 2004-12-30 00:00:00 | 82.5000000 | 83.8600000 | 82.0500000 | 83.4900000 | 469100 | |
| 2005-01-11 00:00:00 | 83.9900000 | 84.5000000 | 82.0000000 | 82.8700000 | 120500 | |
| 2005-01-12 00:00:00 | 82.9800000 | 84.4000000 | 82.3000000 | 84.0100000 | 98200 | |
| 2005-01-13 00:00:00 | 83.4000000 | 85.5000000 | 83.0000000 | 84.8200000 | 269700 | |
| 2005-01-14 00:00:00 | 86.0000000 | 86.5000000 | 85.1000000 | 86.4000000 | 324600 | |
| 2005-01-17 00:00:00 | 86.9100000 | 87.1200000 | 84.6500000 | 85.0000000 | 253500 | |
| 2005-01-18 00:00:00 | 85.0000000 | 86.4500000 | 82.5900000 | 83.0000000 | 547400 | |
| 2005-01-19 00:00:00 | 82.8500000 | 84.8700000 | 82.0500000 | 84.1000000 | 156900 | |
| 2005-01-20 00:00:00 | 83.5200000 | 84.7000000 | 80.0700000 | 80.0700000 | 194700 | |
| 2005-01-21 00:00:00 | 80.0900000 | 81.9600000 | 80.0900000 | 80.9000000 | 142800 | |
| 2005-01-24 00:00:00 | 82.1500000 | 83.0000000 | 80.2500000 | 82.7000000 | 364200 | |
| 2005-01-25 00:00:00 | 82.9900000 | 85.3000000 | 81.5100000 | 82.7500000 | 810500 | |
| 2005-01-26 00:00:00 | 82.9800000 | 83.4000000 | 81.0000000 | 82.5000000 | 143500 | |
| 2005-01-27 00:00:00 | 82.3900000 | 83.0000000 | 82.0700000 | 82.4900000 | 547000 | |
| 2005-01-28 00:00:00 | 82.2300000 | 84.9000000 | 81.8500000 | 84.8000000 | 735800 | |
| 2005-01-31 00:00:00 | 84.9000000 | 89.5000000 | 83.6300000 | 88.1800000 | 1292800 | |
| 2005-02-01 00:00:00 | 80.9400000 | 89.1000000 | 79.8800000 | 88.7400000 | 367800 | |
| 2005-02-02 00:00:00 | 88.5000000 | 92.4700000 | 88.0100000 | 90.1500000 | 693000 | |
| 2005-02-03 00:00:00 | 90.1500000 | 90.9900000 | 88.5100000 | 89.1200000 | 647500 | |
| 2005-02-04 00:00:00 | 89.0000000 | 89.5000000 | 86.4900000 | 88.0000000 | 422200 | |
| 2005-02-07 00:00:00 | 88.3400000 | 90.0000000 | 87.1900000 | 87.1900000 | 497000 | |
| 2005-02-08 00:00:00 | 87.2000000 | 90.8000000 | 86.5300000 | 90.0000000 | 494400 | |
| 2005-02-09 00:00:00 | 90.8700000 | 91.2000000 | 87.6000000 | 88.1000000 | 1000400 | |
| 2005-02-10 00:00:00 | 88.1000000 | 90.2400000 | 87.0000000 | 90.0000000 | 264100 | |
| 2005-02-11 00:00:00 | 90.0000000 | 90.0000000 | 87.2000000 | 89.4000000 | 340300 | |
| 2005-02-14 00:00:00 | 88.8800000 | 89.5500000 | 87.5900000 | 89.2900000 | 207100 | |
| 2005-02-15 00:00:00 | 89.3000000 | 90.0000000 | 88.0000000 | 89.1100000 | 249600 | |
| 2005-02-16 00:00:00 | 89.4900000 | 91.1900000 | 89.0000000 | 90.8000000 | 765400 | |
| 2005-02-17 00:00:00 | 91.0000000 | 94.0000000 | 90.1500000 | 92.6500000 | 795400 | |
| 2005-02-18 00:00:00 | 92.8000000 | 94.9800000 | 92.2500000 | 94.0100000 | 725400 | |
| 2005-02-21 00:00:00 | 94.0000000 | 95.2000000 | 93.6000000 | 94.9200000 | 521500 | |
| 2005-02-22 00:00:00 | 94.9100000 | 95.2500000 | 92.1900000 | 93.8900000 | 808900 | |
| 2005-02-24 00:00:00 | 94.0100000 | 97.0000000 | 93.7800000 | 96.5500000 | 1134300 | |
| 2005-02-25 00:00:00 | 96.9000000 | 97.4700000 | 95.1500000 | 96.4900000 | 1183900 | |
| 2005-02-28 00:00:00 | 96.5200000 | 98.0000000 | 95.5100000 | 97.5000000 | 1095000 | |
| 2005-03-01 00:00:00 | 98.0000000 | 98.2000000 | 96.0000000 | 96.6000000 | 1377200 | |
| 2005-03-02 00:00:00 | 96.7900000 | 98.3800000 | 94.5800000 | 94.6900000 | 1529800 | |
| 2005-03-03 00:00:00 | 95.0000000 | 96.2000000 | 94.0000000 | 95.5000000 | 580600 | |
| 2005-03-04 00:00:00 | 96.2000000 | 96.8000000 | 95.5200000 | 96.7500000 | 656900 | |
| 2005-03-05 00:00:00 | 97.1500000 | 99.9000000 | 96.1000000 | 98.7700000 | 1043400 | |
| 2005-03-09 00:00:00 | 98.7700000 | 100.5000000 | 97.5800000 | 98.0500000 | 3632100 | |
| 2005-03-10 00:00:00 | 98.2000000 | 98.2000000 | 93.7000000 | 94.0000000 | 1393200 | |
| 2005-03-11 00:00:00 | 94.0000000 | 94.2000000 | 91.5000000 | 93.4800000 | 1066800 | |
| 2005-03-14 00:00:00 | 93.5000000 | 93.5000000 | 90.2000000 | 90.5000000 | 450500 | |
| 2005-03-15 00:00:00 | 90.7500000 | 93.0000000 | 90.2600000 | 90.7500000 | 930100 | |
| 2005-03-16 00:00:00 | 91.5000000 | 91.7900000 | 87.8500000 | 87.9000000 | 1258700 | |
| 2005-03-17 00:00:00 | 87.9000000 | 89.5000000 | 87.4000000 | 88.5000000 | 980700 | |
| 2005-03-18 00:00:00 | 88.9000000 | 90.5500000 | 87.5000000 | 88.5000000 | 811600 | |
| 2005-03-21 00:00:00 | 88.7800000 | 88.8200000 | 84.5000000 | 85.5000000 | 1122100 | |
| 2005-03-22 00:00:00 | 85.0100000 | 88.0000000 | 83.5200000 | 87.2000000 | 1726500 | |
| 2005-03-23 00:00:00 | 87.0000000 | 87.0000000 | 84.0100000 | 86.8700000 | 1429400 | |
| 2005-03-24 00:00:00 | 86.8500000 | 91.6000000 | 86.5000000 | 91.0000000 | 1680400 | |
| 2005-03-25 00:00:00 | 91.5000000 | 97.0000000 | 90.6100000 | 91.5800000 | 590700 | |
| 2005-03-28 00:00:00 | 92.0000000 | 93.5000000 | 91.1500000 | 91.6000000 | 480500 | |
| 2005-03-29 00:00:00 | 91.9000000 | 91.9800000 | 89.0500000 | 89.1600000 | 612700 | |
| 2005-03-30 00:00:00 | 89.0000000 | 89.0000000 | 86.5200000 | 87.6800000 | 475100 | |
| 2005-03-31 00:00:00 | 87.9700000 | 89.4900000 | 87.5000000 | 88.2200000 | 350700 | |
| 2005-04-01 00:00:00 | 88.3500000 | 91.4900000 | 88.0500000 | 90.1200000 | 1122700 | |
| 2005-04-04 00:00:00 | 90.1200000 | 91.5000000 | 88.6100000 | 89.0500000 | 819300 | |
| 2005-04-05 00:00:00 | 89.0800000 | 91.4500000 | 88.3100000 | 90.6600000 | 1154900 | |
| 2005-04-06 00:00:00 | 91.2700000 | 93.5000000 | 90.7900000 | 93.4500000 | 1949800 | |
| 2005-04-07 00:00:00 | 93.9000000 | 94.5000000 | 92.8000000 | 93.8800000 | 1280800 | |
| 2005-04-08 00:00:00 | 89.3400000 | 94.2700000 | 89.3400000 | 93.8900000 | 790000 | |
| 2005-04-11 00:00:00 | 93.6800000 | 93.7000000 | 87.5000000 | 89.9900000 | 1925400 | |
| 2005-04-12 00:00:00 | 89.9600000 | 90.4500000 | 88.0000000 | 89.5000000 | 449400 | |
| 2005-04-13 00:00:00 | 90.4000000 | 90.7000000 | 88.1300000 | 88.7500000 | 596300 | |
| 2005-04-14 00:00:00 | 88.6400000 | 88.7000000 | 86.2000000 | 86.4500000 | 1201200 | |
| 2005-04-15 00:00:00 | 86.1000000 | 86.2000000 | 84.3000000 | 85.1400000 | 643100 | |
| 2005-04-18 00:00:00 | 85.0000000 | 87.4700000 | 83.6700000 | 85.4000000 | 802600 | |
| 2005-04-19 00:00:00 | 85.7000000 | 87.5000000 | 85.6200000 | 86.9500000 | 586000 | |
| 2005-04-20 00:00:00 | 87.5000000 | 88.7500000 | 86.2800000 | 86.6500000 | 664700 | |
| 2005-04-21 00:00:00 | 84.6000000 | 88.3500000 | 84.6000000 | 88.3000000 | 460400 | |
| 2005-04-22 00:00:00 | 88.7000000 | 89.7000000 | 88.0000000 | 89.2600000 | 757500 | |
| 2005-04-25 00:00:00 | 89.6000000 | 91.7000000 | 89.3000000 | 90.0500000 | 979800 | |
| 2005-04-26 00:00:00 | 90.4700000 | 90.5000000 | 88.3000000 | 88.5000000 | 649700 | |
| 2005-04-27 00:00:00 | 88.5000000 | 88.9900000 | 86.0000000 | 86.2000000 | 621000 | |
| 2005-04-28 00:00:00 | 86.7500000 | 87.2000000 | 86.2000000 | 86.4000000 | 432700 | |
| 2005-04-29 00:00:00 | 86.1000000 | 87.8300000 | 85.6000000 | 86.8900000 | 497400 | |
| 2005-05-03 00:00:00 | 87.5200000 | 88.0000000 | 86.8300000 | 86.9900000 | 264200 | |
| 2005-05-04 00:00:00 | 87.3000000 | 87.4100000 | 86.2500000 | 87.0400000 | 533000 | |
| 2005-05-05 00:00:00 | 88.0000000 | 88.9900000 | 87.5000000 | 88.5100000 | 875200 | |
| 2005-05-06 00:00:00 | 88.4000000 | 88.4000000 | 86.4600000 | 86.9800000 | 536600 | |
| 2005-05-11 00:00:00 | 87.4000000 | 87.4000000 | 85.6100000 | 86.1200000 | 598900 | |
| 2005-05-12 00:00:00 | 86.0000000 | 86.3300000 | 82.5000000 | 82.9900000 | 880500 | |
| 2005-05-13 00:00:00 | 82.7900000 | 84.3900000 | 82.2100000 | 84.0000000 | 913500 | |
| 2005-05-14 00:00:00 | 84.2000000 | 84.5300000 | 83.3000000 | 83.8700000 | 191800 | |
| 2005-05-16 00:00:00 | 84.0000000 | 84.5000000 | 81.5000000 | 82.2700000 | 434300 | |
| 2005-05-17 00:00:00 | 82.2900000 | 85.8900000 | 81.5000000 | 84.8600000 | 933500 | |
| 2005-05-18 00:00:00 | 85.0200000 | 85.8600000 | 84.7700000 | 85.0900000 | 308200 | |
| 2005-05-19 00:00:00 | 85.2100000 | 85.8300000 | 85.2000000 | 85.5800000 | 390100 | |
| 2005-05-20 00:00:00 | 81.8500000 | 85.7500000 | 81.8500000 | 85.1000000 | 247900 | |
| 2005-05-23 00:00:00 | 85.0000000 | 85.3400000 | 84.5800000 | 85.0000000 | 114400 | |
| 2005-05-24 00:00:00 | 84.9200000 | 87.5000000 | 84.9200000 | 86.6500000 | 1534600 | |
| 2005-05-25 00:00:00 | 86.3000000 | 87.6900000 | 85.1000000 | 85.6000000 | 1099400 | |
| 2005-05-26 00:00:00 | 86.4000000 | 86.5200000 | 84.2100000 | 84.6500000 | 796400 | |
| 2005-05-27 00:00:00 | 84.6600000 | 85.9100000 | 84.1100000 | 85.2900000 | 718000 | |
| 2005-05-30 00:00:00 | 85.7200000 | 85.7200000 | 84.8000000 | 85.0000000 | 122100 | |
| 2005-05-31 00:00:00 | 84.9000000 | 88.4500000 | 84.4600000 | 88.0400000 | 1042700 | |
| 2005-06-01 00:00:00 | 88.0400000 | 88.2900000 | 86.1100000 | 86.2500000 | 681700 | |
| 2005-06-02 00:00:00 | 86.9700000 | 88.2200000 | 86.8100000 | 86.9000000 | 453200 | |
| 2005-06-03 00:00:00 | 85.5500000 | 87.4000000 | 85.5500000 | 87.0300000 | 118100 | |
| 2005-06-06 00:00:00 | 87.0000000 | 87.0000000 | 85.6100000 | 86.4500000 | 581600 | |
| 2005-06-07 00:00:00 | 86.4300000 | 87.1800000 | 85.9500000 | 87.1800000 | 533300 | |
| 2005-06-08 00:00:00 | 87.0000000 | 87.6000000 | 86.3200000 | 86.9500000 | 328800 | |
| 2005-06-09 00:00:00 | 86.5200000 | 87.1700000 | 86.2100000 | 86.5500000 | 107100 | |
| 2005-06-10 00:00:00 | 86.8800000 | 87.3500000 | 86.6100000 | 86.9200000 | 198900 | |
| 2005-06-14 00:00:00 | 87.9900000 | 88.8500000 | 87.3000000 | 88.6500000 | 763400 | |
| 2005-06-15 00:00:00 | 88.6700000 | 90.0000000 | 87.5100000 | 87.5100000 | 871800 | |
| 2005-06-16 00:00:00 | 88.0100000 | 88.4500000 | 86.8800000 | 87.4000000 | 823000 | |
| 2005-06-17 00:00:00 | 87.7000000 | 88.5000000 | 86.7900000 | 88.5000000 | 1284900 | |
| 2005-06-20 00:00:00 | 88.9400000 | 89.9000000 | 88.6300000 | 88.9800000 | 816100 | |
| 2005-06-21 00:00:00 | 88.5500000 | 88.7900000 | 87.6500000 | 87.8800000 | 600900 | |
| 2005-06-22 00:00:00 | 87.8800000 | 90.2000000 | 87.8800000 | 89.1000000 | 1766500 | |
| 2005-06-23 00:00:00 | 89.4000000 | 89.9000000 | 88.7000000 | 89.2100000 | 898600 | |
| 2005-06-24 00:00:00 | 89.2100000 | 91.1800000 | 88.4000000 | 91.1000000 | 1714400 | |
| 2005-06-27 00:00:00 | 90.6300000 | 91.5000000 | 90.0000000 | 90.3100000 | 804300 | |
| 2005-06-28 00:00:00 | 90.5000000 | 92.2000000 | 89.8200000 | 91.7300000 | 2129200 | |
| 2005-06-29 00:00:00 | 91.8700000 | 93.3600000 | 91.8000000 | 92.8700000 | 1285300 | |
| 2005-06-30 00:00:00 | 92.9900000 | 95.1700000 | 92.9000000 | 94.9500000 | 2976900 | |
| 2005-07-01 00:00:00 | 93.7800000 | 98.4800000 | 93.7800000 | 98.2900000 | 2526400 | |
| 2005-07-04 00:00:00 | 99.4900000 | 102.9500000 | 98.5100000 | 102.0000000 | 4147400 | |
| 2005-07-05 00:00:00 | 108.0000000 | 108.0000000 | 99.8000000 | 99.9300000 | 4598000 | |
| 2005-07-06 00:00:00 | 99.9200000 | 103.0000000 | 98.5000000 | 101.9800000 | 2936500 | |
| 2005-07-07 00:00:00 | 101.9000000 | 102.7000000 | 97.1000000 | 101.0500000 | 2157700 | |
| 2005-07-08 00:00:00 | 101.5000000 | 102.0000000 | 100.0300000 | 100.4900000 | 660400 | |
| 2005-07-11 00:00:00 | 102.0000000 | 102.3500000 | 99.6500000 | 100.0000000 | 1203600 | |
| 2005-07-12 00:00:00 | 99.5300000 | 99.9800000 | 97.2000000 | 98.2500000 | 1856000 | |
| 2005-07-13 00:00:00 | 98.2700000 | 99.4000000 | 97.2200000 | 98.7900000 | 990900 | |
| 2005-07-14 00:00:00 | 98.5000000 | 99.2300000 | 96.5300000 | 96.6300000 | 835500 | |
| 2005-07-15 00:00:00 | 96.3100000 | 97.2900000 | 95.0100000 | 95.8400000 | 613700 | |
| 2005-07-18 00:00:00 | 96.0300000 | 97.0000000 | 94.1900000 | 94.3000000 | 908800 | |
| 2005-07-19 00:00:00 | 94.7000000 | 95.8600000 | 94.1500000 | 95.3000000 | 724900 | |
| 2005-07-20 00:00:00 | 95.3000000 | 96.9900000 | 95.1000000 | 96.4400000 | 1319600 | |
| 2005-07-21 00:00:00 | 98.0000000 | 99.5900000 | 97.2000000 | 97.5000000 | 3386800 | |
| 2005-07-22 00:00:00 | 97.5000000 | 98.0000000 | 96.0600000 | 96.8700000 | 1653900 | |
| 2005-07-25 00:00:00 | 96.8400000 | 96.9900000 | 94.8500000 | 95.2900000 | 1002900 | |
| 2005-07-26 00:00:00 | 95.4000000 | 97.6900000 | 94.3000000 | 95.4000000 | 1936100 | |
| 2005-07-27 00:00:00 | 96.0000000 | 100.0000000 | 95.8000000 | 98.4000000 | 6787100 | |
| 2005-07-28 00:00:00 | 91.0000000 | 93.9900000 | 89.9700000 | 91.0000000 | 7515900 | |
| 2005-07-29 00:00:00 | 91.0000000 | 91.7000000 | 89.2000000 | 89.9200000 | 2562100 | |
| 2005-08-01 00:00:00 | 89.9600000 | 91.0000000 | 89.0200000 | 89.3900000 | 1296100 | |
| 2005-08-02 00:00:00 | 89.4000000 | 90.2300000 | 89.4000000 | 89.6600000 | 1269100 | |
| 2005-08-03 00:00:00 | 90.7000000 | 90.7000000 | 85.5000000 | 85.7000000 | 3528000 | |
| 2005-08-04 00:00:00 | 85.5000000 | 88.3500000 | 85.5000000 | 88.0000000 | 1980700 | |
| 2005-08-05 00:00:00 | 88.0000000 | 88.7000000 | 87.5000000 | 88.1500000 | 1428800 | |
| 2005-08-08 00:00:00 | 88.4800000 | 90.0000000 | 88.2000000 | 89.0000000 | 1703700 | |
| 2005-08-09 00:00:00 | 89.5000000 | 91.0000000 | 88.6000000 | 88.8400000 | 1975500 | |
| 2005-08-10 00:00:00 | 91.1400000 | 91.1400000 | 88.2200000 | 89.0000000 | 1270500 | |
| 2005-08-11 00:00:00 | 89.1400000 | 89.9800000 | 88.4000000 | 88.5000000 | 2145100 | |
| 2005-08-12 00:00:00 | 88.7000000 | 89.5000000 | 88.3800000 | 88.6800000 | 1076400 | |
| 2005-08-15 00:00:00 | 89.0500000 | 91.2800000 | 88.4000000 | 90.8000000 | 2416100 | |
| 2005-08-16 00:00:00 | 91.7500000 | 97.5000000 | 91.5000000 | 96.4000000 | 6884300 | |
| 2005-08-17 00:00:00 | 97.0000000 | 100.5000000 | 95.7000000 | 100.2500000 | 7094100 | |
| 2005-08-18 00:00:00 | 102.9000000 | 105.9000000 | 99.0000000 | 103.0000000 | 11944400 | |
| 2005-08-19 00:00:00 | 103.0000000 | 106.8000000 | 102.4600000 | 105.7800000 | 6360300 | |
| 2005-08-22 00:00:00 | 106.0000000 | 106.4900000 | 102.0000000 | 103.3000000 | 5252800 | |
| 2005-08-23 00:00:00 | 104.5500000 | 104.5500000 | 100.5000000 | 102.5500000 | 3411300 | |
| 2005-08-24 00:00:00 | 102.5500000 | 102.9900000 | 101.6000000 | 102.2900000 | 1171000 | |
| 2005-08-25 00:00:00 | 102.0700000 | 104.1000000 | 101.7700000 | 104.0000000 | 1366400 | |
| 2005-08-26 00:00:00 | 104.0000000 | 104.7900000 | 103.1300000 | 103.7500000 | 1748400 | |
| 2005-08-29 00:00:00 | 103.8000000 | 103.8000000 | 101.8000000 | 102.1000000 | 1244300 | |
| 2005-08-30 00:00:00 | 102.1100000 | 103.4300000 | 100.9000000 | 101.0100000 | 2881800 | |
| 2005-08-31 00:00:00 | 101.0600000 | 102.0000000 | 97.5700000 | 100.0000000 | 4049900 | |
| 2005-09-01 00:00:00 | 99.7800000 | 100.9700000 | 99.5400000 | 99.9900000 | 2722700 | |
| 2005-09-02 00:00:00 | 100.0000000 | 101.4000000 | 99.6300000 | 100.5000000 | 1397600 | |
| 2005-09-05 00:00:00 | 100.7600000 | 101.1900000 | 99.2200000 | 99.3500000 | 1253200 | |
| 2005-09-06 00:00:00 | 99.3500000 | 99.3500000 | 97.8000000 | 98.0200000 | 1543000 | |
| 2005-09-07 00:00:00 | 98.3000000 | 98.5000000 | 94.2500000 | 96.5000000 | 1693900 | |
| 2005-09-08 00:00:00 | 96.6400000 | 97.1500000 | 95.6900000 | 96.7500000 | 1231300 | |
| 2005-09-09 00:00:00 | 97.7500000 | 99.9000000 | 96.8300000 | 99.0000000 | 1675300 | |
| 2005-09-12 00:00:00 | 99.6500000 | 100.4500000 | 97.5900000 | 98.0300000 | 1434200 | |
| 2005-09-13 00:00:00 | 98.0100000 | 98.0100000 | 95.2200000 | 95.3100000 | 1409500 | |
| 2005-09-14 00:00:00 | 95.1300000 | 96.9600000 | 93.6100000 | 96.5200000 | 2390000 | |
| 2005-09-15 00:00:00 | 96.6500000 | 97.4900000 | 95.5000000 | 95.8100000 | 514700 | |
| 2005-09-16 00:00:00 | 95.7300000 | 98.2000000 | 95.0300000 | 97.0000000 | 1805000 | |
| 2005-09-19 00:00:00 | 97.0000000 | 100.0300000 | 96.7500000 | 98.8500000 | 1949000 | |
| 2005-09-20 00:00:00 | 99.9700000 | 101.0100000 | 97.7600000 | 98.5500000 | 1533600 | |
| 2005-09-21 00:00:00 | 98.4500000 | 100.9000000 | 98.4000000 | 100.0200000 | 1249100 | |
| 2005-09-22 00:00:00 | 99.6300000 | 101.5500000 | 99.6300000 | 99.8000000 | 1923400 | |
| 2005-09-23 00:00:00 | 99.8000000 | 102.5000000 | 99.8000000 | 102.1000000 | 2485800 | |
| 2005-09-26 00:00:00 | 102.0500000 | 102.0500000 | 99.6500000 | 101.2200000 | 723500 | |
| 2005-09-27 00:00:00 | 101.4500000 | 118.0000000 | 101.4500000 | 117.0000000 | 22075400 | |
| 2005-09-28 00:00:00 | 117.9000000 | 117.9000000 | 103.2000000 | 105.8000000 | 12970800 | |
| 2005-09-29 00:00:00 | 106.2000000 | 106.7700000 | 99.9000000 | 100.1200000 | 4933500 | |
| 2005-09-30 00:00:00 | 101.0700000 | 103.2500000 | 100.0100000 | 102.6900000 | 2547400 | |
| 2005-10-03 00:00:00 | 103.7500000 | 104.9300000 | 101.2300000 | 103.3900000 | 2196200 | |
| 2005-10-04 00:00:00 | 103.3000000 | 104.8000000 | 100.2200000 | 101.4400000 | 1994200 | |
| 2005-10-05 00:00:00 | 101.5400000 | 101.5400000 | 97.6100000 | 98.0000000 | 2331200 | |
| 2005-10-06 00:00:00 | 97.0500000 | 97.0500000 | 92.2100000 | 92.3500000 | 2739900 | |
| 2005-10-07 00:00:00 | 92.4300000 | 96.7500000 | 91.1100000 | 94.3000000 | 2718400 | |
| 2005-10-10 00:00:00 | 95.0000000 | 97.9900000 | 94.8400000 | 96.1200000 | 1342700 | |
| 2005-10-11 00:00:00 | 99.4800000 | 101.2500000 | 96.1000000 | 100.5000000 | 2984200 | |
| 2005-10-12 00:00:00 | 101.9800000 | 102.7500000 | 95.7000000 | 97.2000000 | 2168100 | |
| 2005-10-13 00:00:00 | 96.7300000 | 96.7300000 | 93.6000000 | 95.7700000 | 1266500 | |
| 2005-10-14 00:00:00 | 95.9500000 | 95.9500000 | 92.5600000 | 92.7600000 | 847200 | |
| 2005-10-17 00:00:00 | 93.2500000 | 95.3000000 | 92.6500000 | 94.0000000 | 1393200 | |
| 2005-10-18 00:00:00 | 95.0000000 | 95.7400000 | 94.0100000 | 94.3000000 | 605200 | |
| 2005-10-19 00:00:00 | 93.5000000 | 96.6800000 | 92.0300000 | 96.5500000 | 2125000 | |
| 2005-10-20 00:00:00 | 97.3500000 | 100.8900000 | 95.2500000 | 96.3900000 | 2336100 | |
| 2005-10-21 00:00:00 | 93.9400000 | 96.8000000 | 93.4200000 | 94.4000000 | 1759100 | |
| 2005-10-24 00:00:00 | 97.7300000 | 97.7300000 | 94.1000000 | 96.8000000 | 982100 | |
| 2005-10-25 00:00:00 | 98.0000000 | 99.7700000 | 95.5000000 | 96.6000000 | 1181100 | |
| 2005-10-26 00:00:00 | 96.7000000 | 98.7500000 | 95.8500000 | 97.8000000 | 1397400 | |
| 2005-10-27 00:00:00 | 97.5100000 | 99.3000000 | 95.4700000 | 99.0000000 | 2726800 | |
| 2005-10-28 00:00:00 | 98.3000000 | 103.0000000 | 98.0000000 | 102.5000000 | 2352800 | |
| 2005-10-31 00:00:00 | 102.4100000 | 103.7900000 | 101.5000000 | 102.4900000 | 1634600 | |
| 2005-11-01 00:00:00 | 102.8000000 | 102.9800000 | 100.6000000 | 101.0000000 | 1444400 | |
| 2005-11-02 00:00:00 | 101.3100000 | 102.8800000 | 101.1000000 | 102.3000000 | 815500 | |
| 2005-11-03 00:00:00 | 102.5900000 | 104.9500000 | 101.4200000 | 102.5200000 | 1207000 | |
| 2005-11-07 00:00:00 | 102.5000000 | 102.5100000 | 100.2800000 | 100.5000000 | 831400 | |
| 2005-11-08 00:00:00 | 100.6500000 | 101.7800000 | 98.9000000 | 100.5000000 | 2820100 | |
| 2005-11-09 00:00:00 | 101.7500000 | 103.5100000 | 101.0000000 | 101.2500000 | 1893800 | |
| 2005-11-10 00:00:00 | 101.2100000 | 102.3900000 | 99.6500000 | 100.0000000 | 937400 | |
| 2005-11-11 00:00:00 | 99.8000000 | 103.9700000 | 99.8000000 | 102.1000000 | 1292900 | |
| 2005-11-14 00:00:00 | 102.5000000 | 104.8000000 | 101.7600000 | 103.0100000 | 1297200 | |
| 2005-11-15 00:00:00 | 103.4700000 | 104.5000000 | 102.6000000 | 104.0100000 | 1281600 | |
| 2005-11-16 00:00:00 | 103.0000000 | 105.7500000 | 102.7100000 | 105.7500000 | 1063600 | |
| 2005-11-17 00:00:00 | 106.0000000 | 108.0500000 | 105.3500000 | 106.7500000 | 1621200 | |
| 2005-11-18 00:00:00 | 106.7500000 | 108.1500000 | 105.3000000 | 105.9900000 | 1170600 | |
| 2005-11-21 00:00:00 | 106.5000000 | 107.3800000 | 103.9000000 | 103.9000000 | 503500 | |
| 2005-11-22 00:00:00 | 104.9400000 | 105.6700000 | 101.4100000 | 105.0000000 | 1306500 | |
| 2005-11-23 00:00:00 | 104.5100000 | 106.9100000 | 104.1000000 | 105.0000000 | 879200 | |
| 2005-11-24 00:00:00 | 105.1000000 | 106.2100000 | 104.8100000 | 105.5300000 | 321300 | |
| 2005-11-25 00:00:00 | 106.0000000 | 106.0000000 | 104.5500000 | 105.5000000 | 471500 | |
| 2005-11-28 00:00:00 | 105.9000000 | 109.0000000 | 105.3200000 | 105.6100000 | 685400 | |
| 2005-11-29 00:00:00 | 105.3000000 | 106.4700000 | 104.6500000 | 105.5000000 | 753400 | |
| 2005-11-30 00:00:00 | 105.9900000 | 106.8500000 | 105.3500000 | 105.9000000 | 875700 | |
| 2005-12-01 00:00:00 | 106.6000000 | 108.5000000 | 106.4000000 | 108.0000000 | 1883200 | |
| 2005-12-02 00:00:00 | 108.7000000 | 109.0000000 | 105.9900000 | 106.6800000 | 647200 | |
| 2005-12-05 00:00:00 | 107.6000000 | 107.8000000 | 106.0000000 | 106.0400000 | 399200 | |
| 2005-12-06 00:00:00 | 106.7900000 | 106.8000000 | 105.0600000 | 106.0400000 | 335100 | |
| 2005-12-07 00:00:00 | 106.5000000 | 107.0900000 | 106.0000000 | 106.5400000 | 261200 | |
| 2005-12-08 00:00:00 | 106.0000000 | 106.2200000 | 105.0100000 | 105.7500000 | 155100 | |
| 2005-12-09 00:00:00 | 106.1100000 | 107.0300000 | 106.0100000 | 106.0100000 | 214100 | |
| 2005-12-12 00:00:00 | 107.1800000 | 107.2400000 | 106.2500000 | 106.5000000 | 215200 | |
| 2005-12-13 00:00:00 | 106.7900000 | 106.8900000 | 105.8700000 | 106.3000000 | 119600 | |
| 2005-12-14 00:00:00 | 105.9000000 | 107.0000000 | 105.8900000 | 106.1200000 | 931700 | |
| 2005-12-15 00:00:00 | 106.7300000 | 106.9500000 | 105.8100000 | 106.0100000 | 479300 | |
| 2005-12-16 00:00:00 | 105.5100000 | 106.6000000 | 105.5000000 | 106.5000000 | 583800 | |
| 2005-12-19 00:00:00 | 106.0000000 | 114.4700000 | 106.0000000 | 112.0000000 | 7321500 | |
| 2005-12-20 00:00:00 | 112.0000000 | 113.6800000 | 109.4000000 | 109.5900000 | 2551600 | |
| 2005-12-21 00:00:00 | 110.5000000 | 111.5900000 | 109.6600000 | 110.8700000 | 714000 | |
| 2005-12-22 00:00:00 | 111.1400000 | 111.8500000 | 109.7000000 | 110.2800000 | 791600 | |
| 2005-12-23 00:00:00 | 110.0000000 | 110.7500000 | 107.5000000 | 107.7500000 | 697400 | |
| 2005-12-26 00:00:00 | 107.7700000 | 108.8800000 | 107.2000000 | 108.0000000 | 235900 | |
| 2005-12-27 00:00:00 | 108.2400000 | 108.7300000 | 106.6000000 | 107.1100000 | 657400 | |
| 2005-12-28 00:00:00 | 106.9700000 | 107.5900000 | 106.0200000 | 106.7500000 | 585500 | |
| 2005-12-29 00:00:00 | 106.7500000 | 108.0000000 | 106.0000000 | 106.0100000 | 387700 | |
| 2005-12-30 00:00:00 | 106.4900000 | 108.4900000 | 106.3000000 | 107.6300000 | 237000 | |
| 2006-01-10 00:00:00 | 109.5100000 | 112.0000000 | 109.0100000 | 110.9000000 | 479700 | |
| 2006-01-11 00:00:00 | 111.0000000 | 111.4000000 | 109.2500000 | 110.3000000 | 828800 | |
| 2006-01-12 00:00:00 | 111.0000000 | 113.2500000 | 110.6200000 | 111.0000000 | 2195300 | |
| 2006-01-13 00:00:00 | 110.9800000 | 112.6500000 | 110.6000000 | 111.9000000 | 928200 | |
| 2006-01-16 00:00:00 | 111.7000000 | 115.7400000 | 111.5300000 | 115.7400000 | 2324100 | |
| 2006-01-17 00:00:00 | 116.5100000 | 118.9400000 | 114.0500000 | 116.9000000 | 2882600 | |
| 2006-01-18 00:00:00 | 115.5500000 | 116.8600000 | 111.0000000 | 116.0500000 | 2156600 | |
| 2006-01-19 00:00:00 | 114.6000000 | 123.8500000 | 113.0000000 | 123.5900000 | 3487000 | |
| 2006-01-20 00:00:00 | 124.0000000 | 125.5000000 | 122.5000000 | 123.6600000 | 3470000 | |
| 2006-01-23 00:00:00 | 122.0000000 | 126.0000000 | 119.0100000 | 124.7700000 | 2043200 | |
| 2006-01-24 00:00:00 | 125.9000000 | 126.2600000 | 123.5100000 | 126.0000000 | 1857700 | |
| 2006-01-25 00:00:00 | 126.7000000 | 130.0100000 | 125.0100000 | 129.8800000 | 2499900 | |
| 2006-01-26 00:00:00 | 129.5600000 | 133.4900000 | 128.6000000 | 131.2000000 | 3537800 | |
| 2006-01-27 00:00:00 | 132.5000000 | 135.0000000 | 131.1000000 | 134.9500000 | 2087500 | |
| 2006-01-30 00:00:00 | 135.2000000 | 137.9900000 | 128.1000000 | 128.7000000 | 2490500 | |
| 2006-01-31 00:00:00 | 128.2000000 | 131.7900000 | 123.1300000 | 124.0000000 | 1611700 | |
| 2006-02-01 00:00:00 | 124.9700000 | 129.9000000 | 123.5100000 | 129.7800000 | 1718600 | |
| 2006-02-02 00:00:00 | 129.9900000 | 136.7000000 | 128.0000000 | 135.2400000 | 2602300 | |
| 2006-02-03 00:00:00 | 132.5800000 | 132.6500000 | 129.3000000 | 131.0000000 | 2232800 | |
| 2006-02-06 00:00:00 | 132.6800000 | 132.9900000 | 130.9100000 | 131.7900000 | 541400 | |
| 2006-02-07 00:00:00 | 131.6700000 | 131.6700000 | 128.0000000 | 129.5000000 | 794600 | |
| 2006-02-08 00:00:00 | 128.5000000 | 130.9400000 | 127.0000000 | 130.9400000 | 666100 | |
| 2006-02-09 00:00:00 | 131.4700000 | 134.8600000 | 130.0300000 | 132.0000000 | 1423400 | |
| 2006-02-10 00:00:00 | 132.6600000 | 132.6600000 | 128.0000000 | 129.5100000 | 1042300 | |
| 2006-02-13 00:00:00 | 128.3000000 | 132.0000000 | 128.3000000 | 130.0100000 | 388000 | |
| 2006-02-14 00:00:00 | 129.9800000 | 131.8500000 | 127.4000000 | 128.0800000 | 731600 | |
| 2006-02-15 00:00:00 | 128.9400000 | 129.0000000 | 126.5000000 | 127.2000000 | 844900 | |
| 2006-02-16 00:00:00 | 126.8000000 | 128.4000000 | 126.8000000 | 127.5100000 | 622400 | |
| 2006-02-17 00:00:00 | 128.0000000 | 132.1900000 | 127.6000000 | 130.9900000 | 1988600 | |
| 2006-02-20 00:00:00 | 131.9800000 | 133.5000000 | 130.6000000 | 132.5000000 | 1202900 | |
| 2006-02-21 00:00:00 | 133.9900000 | 134.4400000 | 130.3000000 | 131.4500000 | 933500 | |
| 2006-02-22 00:00:00 | 131.0000000 | 132.4600000 | 129.0000000 | 132.0000000 | 890100 | |
| 2006-02-26 00:00:00 | 133.7900000 | 136.4900000 | 132.0600000 | 135.6000000 | 1879000 | |
| 2006-02-27 00:00:00 | 135.6000000 | 136.7500000 | 132.7000000 | 133.0100000 | 1587200 | |
| 2006-02-28 00:00:00 | 132.7500000 | 134.9600000 | 128.0500000 | 129.0000000 | 1463700 | |
| 2006-03-01 00:00:00 | 129.0200000 | 131.9900000 | 120.2000000 | 131.9900000 | 713400 | |
| 2006-03-02 00:00:00 | 132.9900000 | 132.9900000 | 130.1000000 | 132.0000000 | 551800 | |
| 2006-03-03 00:00:00 | 132.5000000 | 133.9800000 | 132.0000000 | 133.2000000 | 909300 | |
| 2006-03-06 00:00:00 | 133.5000000 | 135.2000000 | 132.5100000 | 132.6500000 | 806100 | |
| 2006-03-07 00:00:00 | 132.0000000 | 132.4600000 | 122.0300000 | 122.9900000 | 1486800 | |
| 2006-03-09 00:00:00 | 121.7600000 | 124.4000000 | 118.0600000 | 123.8000000 | 1114000 | |
| 2006-03-10 00:00:00 | 124.0100000 | 126.7400000 | 122.0000000 | 123.4900000 | 811800 | |
| 2006-03-13 00:00:00 | 124.9000000 | 126.9000000 | 124.0000000 | 125.6800000 | 837100 | |
| 2006-03-14 00:00:00 | 126.7000000 | 127.0000000 | 119.1100000 | 120.0000000 | 2408600 | |
| 2006-03-15 00:00:00 | 120.9700000 | 122.9900000 | 119.3500000 | 122.9900000 | 806300 | |
| 2006-03-16 00:00:00 | 122.5800000 | 123.3500000 | 120.1500000 | 123.0000000 | 453300 | |
| 2006-03-17 00:00:00 | 124.0000000 | 126.0000000 | 123.3000000 | 126.0000000 | 1517900 | |
| 2006-03-20 00:00:00 | 126.8000000 | 128.0000000 | 125.0000000 | 126.1000000 | 964700 | |
| 2006-03-21 00:00:00 | 124.0000000 | 127.7000000 | 123.6000000 | 124.8000000 | 408400 | |
| 2006-03-22 00:00:00 | 125.0000000 | 126.4400000 | 123.3600000 | 126.4400000 | 303700 | |
| 2006-03-23 00:00:00 | 126.7900000 | 126.8000000 | 125.5200000 | 126.1600000 | 382000 | |
| 2006-03-24 00:00:00 | 126.4500000 | 129.7000000 | 126.0000000 | 128.5100000 | 1224700 | |
| 2006-03-27 00:00:00 | 129.0800000 | 132.0000000 | 127.8200000 | 129.8000000 | 662500 | |
| 2006-03-28 00:00:00 | 130.9000000 | 130.9000000 | 126.0100000 | 127.0600000 | 455900 | |
| 2006-03-29 00:00:00 | 127.0000000 | 128.4000000 | 125.5000000 | 126.3800000 | 260100 | |
| 2006-03-30 00:00:00 | 127.0000000 | 132.0000000 | 126.6700000 | 131.9400000 | 688000 | |
| 2006-03-31 00:00:00 | 131.8900000 | 132.4900000 | 130.2600000 | 131.0000000 | 449500 | |
| 2006-04-03 00:00:00 | 130.9900000 | 133.9900000 | 130.2700000 | 133.3500000 | 1457100 | |
| 2006-04-04 00:00:00 | 133.9600000 | 134.0000000 | 131.6000000 | 133.9700000 | 955900 | |
| 2006-04-05 00:00:00 | 133.8000000 | 136.0000000 | 133.3200000 | 135.0300000 | 1035100 | |
| 2006-04-06 00:00:00 | 136.0000000 | 136.2500000 | 133.1500000 | 133.5300000 | 390300 | |
| 2006-04-07 00:00:00 | 133.4300000 | 135.5400000 | 129.2000000 | 133.7000000 | 918200 | |
| 2006-04-10 00:00:00 | 133.9900000 | 136.2500000 | 132.3000000 | 135.7000000 | 538300 | |
| 2006-04-11 00:00:00 | 136.0000000 | 137.5000000 | 133.7100000 | 134.3400000 | 1174600 | |
| 2006-04-12 00:00:00 | 132.0000000 | 139.6000000 | 132.0000000 | 138.4000000 | 1006000 | |
| 2006-04-13 00:00:00 | 139.0000000 | 145.7400000 | 134.5000000 | 142.4700000 | 1922700 | |
| 2006-04-14 00:00:00 | 142.9600000 | 145.8000000 | 142.5000000 | 144.0000000 | 1505800 | |
| 2006-04-17 00:00:00 | 144.7000000 | 146.9800000 | 143.2000000 | 146.9400000 | 997300 | |
| 2006-04-18 00:00:00 | 147.4000000 | 147.9500000 | 145.5000000 | 146.5000000 | 755200 | |
| 2006-04-19 00:00:00 | 147.7700000 | 150.0000000 | 146.0600000 | 147.7100000 | 678246 | |
| 2006-04-20 00:00:00 | 147.7700000 | 149.1700000 | 143.8700000 | 147.0000000 | 904122 | |
| 2006-04-21 00:00:00 | 146.6200000 | 148.0000000 | 143.0000000 | 146.4500000 | 1169960 | |
| 2006-04-24 00:00:00 | 146.4300000 | 147.5000000 | 145.2100000 | 146.2200000 | 786690 | |
| 2006-04-25 00:00:00 | 146.1700000 | 146.9900000 | 139.2000000 | 140.1700000 | 4991292 | |
| 2006-04-26 00:00:00 | 140.2000000 | 142.0000000 | 138.4000000 | 138.5000000 | 6365972 | |
| 2006-04-27 00:00:00 | 138.5000000 | 139.1900000 | 131.1100000 | 133.0000000 | 7952114 | |
| 2006-04-28 00:00:00 | 133.2000000 | 139.7500000 | 133.0000000 | 138.4500000 | 992717 | |
| 2006-05-02 00:00:00 | 139.9800000 | 143.0000000 | 138.5000000 | 142.8800000 | 923204 | |
| 2006-05-03 00:00:00 | 142.8700000 | 145.2600000 | 141.0500000 | 142.1000000 | 1586393 | |
| 2006-05-04 00:00:00 | 142.1100000 | 143.0000000 | 141.6500000 | 142.5000000 | 575372 | |
| 2006-05-05 00:00:00 | 142.7000000 | 147.9000000 | 141.5000000 | 146.3100000 | 1253096 | |
| 2006-05-06 00:00:00 | 147.0000000 | 147.9700000 | 142.5500000 | 144.4000000 | 1208710 | |
| 2006-05-10 00:00:00 | 146.2000000 | 149.9000000 | 143.0000000 | 147.5000000 | 1602471 | |
| 2006-05-11 00:00:00 | 148.3900000 | 151.4900000 | 143.7300000 | 148.5500000 | 1253880 | |
| 2006-05-12 00:00:00 | 146.7000000 | 148.4900000 | 143.2200000 | 145.9400000 | 546528 | |
| 2006-05-15 00:00:00 | 145.8300000 | 145.8300000 | 133.6900000 | 138.0000000 | 1127150 | |
| 2006-05-16 00:00:00 | 138.0000000 | 143.0000000 | 136.6500000 | 142.0000000 | 2247138 | |
| 2006-05-17 00:00:00 | 142.4500000 | 143.8000000 | 138.1600000 | 139.0000000 | 267923 | |
| 2006-05-18 00:00:00 | 136.0000000 | 137.7700000 | 129.0000000 | 136.7300000 | 1034617 | |
| 2006-05-19 00:00:00 | 136.8900000 | 138.7300000 | 132.0700000 | 134.4100000 | 374669 | |
| 2006-05-22 00:00:00 | 135.5000000 | 137.0000000 | 116.3000000 | 124.0000000 | 1907646 | |
| 2006-05-23 00:00:00 | 124.1300000 | 136.4000000 | 113.0100000 | 127.9900000 | 1575789 | |
| 2006-05-24 00:00:00 | 128.5100000 | 128.5100000 | 116.1000000 | 120.3000000 | 1174990 | |
| 2006-05-25 00:00:00 | 118.7900000 | 123.5900000 | 118.1200000 | 122.9500000 | 1280285 | |
| 2006-05-26 00:00:00 | 124.9900000 | 131.8000000 | 122.5100000 | 129.9900000 | 4871616 | |
| 2006-05-29 00:00:00 | 130.9900000 | 131.0000000 | 125.3000000 | 125.9000000 | 782974 | |
| 2006-05-30 00:00:00 | 126.9800000 | 126.9900000 | 121.2500000 | 122.9900000 | 460556 | |
| 2006-05-31 00:00:00 | 121.0100000 | 123.4900000 | 116.5900000 | 121.0000000 | 941157 | |
| 2006-06-01 00:00:00 | 121.0500000 | 122.9900000 | 118.3300000 | 122.2200000 | 425775 | |
| 2006-06-02 00:00:00 | 122.5000000 | 128.8900000 | 122.5000000 | 127.7900000 | 1242900 | |
| 2006-06-05 00:00:00 | 129.8500000 | 129.8500000 | 125.0100000 | 127.0000000 | 1112423 | |
| 2006-06-06 00:00:00 | 125.7000000 | 125.7000000 | 121.0000000 | 122.0100000 | 650217 | |
| 2006-06-07 00:00:00 | 122.5500000 | 123.5000000 | 117.6100000 | 123.4900000 | 821862 | |
| 2006-06-08 00:00:00 | 117.0000000 | 120.8700000 | 112.0300000 | 118.0000000 | 627872 | |
| 2006-06-09 00:00:00 | 120.9000000 | 125.6000000 | 117.3000000 | 119.9500000 | 432017 | |
| 2006-06-13 00:00:00 | 118.2000000 | 118.2000000 | 103.1100000 | 105.0000000 | 654738 | |
| 2006-06-14 00:00:00 | 105.0000000 | 110.0000000 | 101.9900000 | 110.0000000 | 583725 | |
| 2006-06-15 00:00:00 | 113.0000000 | 114.9900000 | 109.0000000 | 112.8900000 | 590652 | |
| 2006-06-16 00:00:00 | 115.0000000 | 117.0000000 | 108.0100000 | 112.5000000 | 460398 | |
| 2006-06-19 00:00:00 | 113.0000000 | 115.4900000 | 112.0100000 | 112.9500000 | 359508 | |
| 2006-06-20 00:00:00 | 110.0000000 | 112.5000000 | 107.0100000 | 110.4000000 | 763202 | |
| 2006-06-21 00:00:00 | 110.6000000 | 111.0000000 | 105.2500000 | 108.0700000 | 1426462 | |
| 2006-06-22 00:00:00 | 109.9700000 | 112.0000000 | 104.5000000 | 105.5200000 | 759829 | |
| 2006-06-23 00:00:00 | 105.0400000 | 106.4000000 | 103.2400000 | 104.0000000 | 230162 | |
| 2006-06-26 00:00:00 | 104.5000000 | 108.1700000 | 102.7000000 | 103.4900000 | 396762 | |
| 2006-06-27 00:00:00 | 104.5000000 | 106.8000000 | 103.1400000 | 105.8100000 | 555315 | |
| 2006-06-28 00:00:00 | 105.0300000 | 115.0000000 | 103.2000000 | 107.9000000 | 530104 | |
| 2006-06-29 00:00:00 | 109.9900000 | 110.0000000 | 106.9000000 | 108.4500000 | 259210 | |
| 2006-06-30 00:00:00 | 110.5000000 | 112.6300000 | 110.0000000 | 111.7100000 | 1122093 | |
| 2006-07-03 00:00:00 | 112.5000000 | 116.5000000 | 112.0000000 | 113.3000000 | 669814 | |
| 2006-07-04 00:00:00 | 113.4200000 | 114.9000000 | 108.5000000 | 114.0000000 | 485331 | |
| 2006-07-05 00:00:00 | 113.8500000 | 113.8500000 | 107.0000000 | 109.8800000 | 351791 | |
| 2006-07-06 00:00:00 | 108.5700000 | 114.3500000 | 108.0100000 | 114.0000000 | 736396 | |
| 2006-07-07 00:00:00 | 114.6000000 | 116.0000000 | 112.5000000 | 114.1500000 | 582155 | |
| 2006-07-10 00:00:00 | 114.0100000 | 116.0000000 | 112.8000000 | 114.5000000 | 313893 | |
| 2006-07-11 00:00:00 | 114.3000000 | 116.2500000 | 113.1000000 | 113.5000000 | 325200 | |
| 2006-07-12 00:00:00 | 113.5400000 | 119.3000000 | 113.5000000 | 118.9500000 | 1062650 | |
| 2006-07-13 00:00:00 | 118.0000000 | 122.9900000 | 113.6000000 | 116.5000000 | 1731796 | |
| 2006-07-14 00:00:00 | 115.6000000 | 119.9000000 | 113.6500000 | 115.0000000 | 756888 | |
| 2006-07-17 00:00:00 | 115.0000000 | 117.8000000 | 114.9000000 | 116.1100000 | 515413 | |
| 2006-07-18 00:00:00 | 115.7100000 | 116.4800000 | 111.2900000 | 115.0900000 | 717204 | |
| 2006-07-19 00:00:00 | 115.2100000 | 118.5000000 | 114.2000000 | 118.5000000 | 485919 | |
| 2006-07-20 00:00:00 | 119.7500000 | 124.5000000 | 119.1000000 | 121.5000000 | 1414880 | |
| 2006-07-21 00:00:00 | 121.5000000 | 121.5000000 | 118.3000000 | 118.8500000 | 289857 | |
| 2006-07-24 00:00:00 | 118.8500000 | 120.8500000 | 118.0000000 | 120.0000000 | 290577 | |
| 2006-07-25 00:00:00 | 121.5000000 | 122.4600000 | 118.8000000 | 119.1000000 | 640786 | |
| 2006-07-26 00:00:00 | 119.2800000 | 120.4000000 | 115.9500000 | 116.3300000 | 1058716 | |
| 2006-07-27 00:00:00 | 117.0000000 | 118.4900000 | 116.0000000 | 117.9000000 | 1569484 | |
| 2006-07-28 00:00:00 | 117.9000000 | 117.9100000 | 114.0000000 | 115.3000000 | 1249066 | |
| 2006-07-31 00:00:00 | 116.0000000 | 117.8100000 | 115.1600000 | 116.4400000 | 499269 | |
| 2006-08-01 00:00:00 | 116.5000000 | 116.5000000 | 113.3400000 | 113.4900000 | 1492116 | |
| 2006-08-02 00:00:00 | 113.9000000 | 114.7200000 | 113.2500000 | 114.4000000 | 588883 | |
| 2006-08-03 00:00:00 | 114.7800000 | 115.5000000 | 113.2200000 | 114.3800000 | 754774 | |
| 2006-08-04 00:00:00 | 114.8000000 | 117.0200000 | 114.0200000 | 115.3000000 | 958759 | |
| 2006-08-07 00:00:00 | 115.3000000 | 116.0000000 | 114.2500000 | 114.8100000 | 1140548 | |
| 2006-08-08 00:00:00 | 114.9000000 | 115.5000000 | 112.0000000 | 113.1500000 | 795449 | |
| 2006-08-09 00:00:00 | 113.0000000 | 113.5000000 | 110.8700000 | 111.8100000 | 2270393 | |
| 2006-08-10 00:00:00 | 111.8100000 | 112.6200000 | 110.1100000 | 111.2500000 | 828184 | |
| 2006-08-11 00:00:00 | 111.2500000 | 112.5000000 | 111.0500000 | 111.9000000 | 619145 | |
| 2006-08-14 00:00:00 | 112.2900000 | 113.4000000 | 110.9800000 | 111.0000000 | 764253 | |
| 2006-08-15 00:00:00 | 111.0100000 | 111.4900000 | 108.6000000 | 110.7600000 | 1090637 | |
| 2006-08-16 00:00:00 | 111.3000000 | 112.9800000 | 110.3000000 | 112.5000000 | 1387819 | |
| 2006-08-17 00:00:00 | 112.5000000 | 115.8800000 | 111.3700000 | 114.0000000 | 2335649 | |
| 2006-08-18 00:00:00 | 114.0000000 | 114.8700000 | 109.2000000 | 110.6800000 | 1108210 | |
| 2006-08-21 00:00:00 | 111.0000000 | 114.4700000 | 111.0000000 | 113.5000000 | 1114648 | |
| 2006-08-22 00:00:00 | 114.2800000 | 114.8700000 | 113.4100000 | 114.2200000 | 576603 | |
| 2006-08-23 00:00:00 | 114.0200000 | 114.4300000 | 112.6600000 | 113.8000000 | 277701 | |
| 2006-08-24 00:00:00 | 113.5000000 | 114.1000000 | 112.7000000 | 113.7900000 | 355525 | |
| 2006-08-25 00:00:00 | 114.2000000 | 114.5000000 | 113.6300000 | 113.9900000 | 358275 | |
| 2006-08-28 00:00:00 | 114.3800000 | 114.3800000 | 113.3000000 | 113.5700000 | 99614 | |
| 2006-08-29 00:00:00 | 113.5200000 | 113.7000000 | 111.7900000 | 112.1500000 | 591368 | |
| 2006-08-30 00:00:00 | 112.4500000 | 113.7000000 | 111.9500000 | 112.1800000 | 452289 | |
| 2006-08-31 00:00:00 | 112.5000000 | 113.0100000 | 111.5100000 | 111.9000000 | 398203 | |
| 2006-09-01 00:00:00 | 111.8900000 | 112.5200000 | 111.1500000 | 112.1800000 | 655494 | |
| 2006-09-04 00:00:00 | 112.9000000 | 112.9000000 | 111.3500000 | 112.4600000 | 273207 | |
| 2006-09-05 00:00:00 | 112.0000000 | 112.5000000 | 111.5000000 | 112.3500000 | 635612 | |
| 2006-09-06 00:00:00 | 111.1100000 | 112.3900000 | 110.1000000 | 110.7700000 | 746174 | |
| 2006-09-07 00:00:00 | 110.1000000 | 110.2000000 | 108.0000000 | 109.0300000 | 637289 | |
| 2006-09-08 00:00:00 | 109.0000000 | 109.9500000 | 108.8000000 | 109.6000000 | 314943 | |
| 2006-09-11 00:00:00 | 109.5000000 | 109.5600000 | 104.8100000 | 105.4800000 | 553744 | |
| 2006-09-12 00:00:00 | 106.5100000 | 107.6900000 | 105.1100000 | 105.8000000 | 450395 | |
| 2006-09-13 00:00:00 | 105.0000000 | 106.5800000 | 104.4000000 | 106.3600000 | 331822 | |
| 2006-09-14 00:00:00 | 106.9500000 | 108.2500000 | 106.4400000 | 106.9800000 | 384718 | |
| 2006-09-15 00:00:00 | 106.3200000 | 107.0000000 | 104.7000000 | 105.3000000 | 316761 | |
| 2006-09-18 00:00:00 | 106.4000000 | 106.5000000 | 105.2100000 | 105.9300000 | 422819 | |
| 2006-09-19 00:00:00 | 106.5200000 | 106.9000000 | 106.0000000 | 106.4600000 | 482458 | |
| 2006-09-20 00:00:00 | 105.0000000 | 107.0000000 | 104.0100000 | 106.4800000 | 436893 | |
| 2006-09-21 00:00:00 | 105.2000000 | 107.7800000 | 105.1100000 | 106.2500000 | 211566 | |
| 2006-09-22 00:00:00 | 107.6900000 | 111.0000000 | 102.0000000 | 103.4800000 | 1233000 | |
| 2006-09-25 00:00:00 | 102.9500000 | 102.9500000 | 92.2000000 | 96.4000000 | 2249294 | |
| 2006-09-26 00:00:00 | 97.8000000 | 99.8200000 | 97.1900000 | 98.9400000 | 1052875 | |
| 2006-09-27 00:00:00 | 99.0200000 | 105.0300000 | 99.0200000 | 103.0000000 | 1194549 | |
| 2006-09-28 00:00:00 | 106.4900000 | 110.7700000 | 105.9000000 | 106.1500000 | 3305439 | |
| 2006-09-29 00:00:00 | 106.4000000 | 107.0100000 | 103.2000000 | 105.5000000 | 2705007 | |
| 2006-10-02 00:00:00 | 106.4900000 | 107.6400000 | 105.0500000 | 107.3000000 | 1146696 | |
| 2006-10-03 00:00:00 | 105.5200000 | 108.5500000 | 104.0600000 | 107.4800000 | 1501902 | |
| 2006-10-04 00:00:00 | 105.7900000 | 110.7000000 | 105.0100000 | 109.2600000 | 1209531 | |
| 2006-10-05 00:00:00 | 111.4700000 | 113.3000000 | 109.2200000 | 111.5000000 | 2443180 | |
| 2006-10-06 00:00:00 | 110.7400000 | 113.0500000 | 109.5100000 | 110.5700000 | 633300 | |
| 2006-10-09 00:00:00 | 111.0000000 | 113.6700000 | 109.6400000 | 112.9000000 | 1594970 | |
| 2006-10-10 00:00:00 | 112.6500000 | 113.7500000 | 112.0000000 | 112.7700000 | 2430123 | |
| 2006-10-11 00:00:00 | 112.5000000 | 112.8900000 | 110.5300000 | 112.7800000 | 766139 | |
| 2006-10-12 00:00:00 | 112.3300000 | 112.8000000 | 111.5000000 | 112.6400000 | 421355 | |
| 2006-10-13 00:00:00 | 113.2000000 | 114.2000000 | 112.7500000 | 113.3000000 | 1004925 | |
| 2006-10-16 00:00:00 | 113.9400000 | 114.0100000 | 112.9600000 | 113.2000000 | 645323 | |
| 2006-10-17 00:00:00 | 113.9400000 | 114.2500000 | 113.0200000 | 113.3600000 | 763781 | |
| 2006-10-18 00:00:00 | 113.1200000 | 113.9500000 | 113.0100000 | 113.7000000 | 401612 | |
| 2006-10-19 00:00:00 | 113.6000000 | 113.6000000 | 112.5100000 | 112.7100000 | 462489 | |
| 2006-10-20 00:00:00 | 113.0000000 | 113.4000000 | 110.3700000 | 111.2200000 | 1220357 | |
| 2006-10-23 00:00:00 | 111.1100000 | 111.9900000 | 109.7000000 | 111.7800000 | 1067755 | |
| 2006-10-24 00:00:00 | 112.2000000 | 112.2000000 | 110.0700000 | 110.8600000 | 441329 | |
| 2006-10-25 00:00:00 | 111.2500000 | 112.1200000 | 110.4000000 | 112.1200000 | 466612 | |
| 2006-10-26 00:00:00 | 112.9900000 | 113.7600000 | 112.3000000 | 112.7000000 | 770693 | |
| 2006-10-27 00:00:00 | 112.7100000 | 113.0000000 | 111.1100000 | 112.3600000 | 384301 | |
| 2006-10-30 00:00:00 | 112.3600000 | 112.3600000 | 108.5000000 | 109.0000000 | 594817 | |
| 2006-10-31 00:00:00 | 108.5100000 | 111.0000000 | 108.0000000 | 110.8500000 | 364704 | |
| 2006-11-01 00:00:00 | 110.9500000 | 112.8000000 | 110.6000000 | 112.3500000 | 406220 | |
| 2006-11-02 00:00:00 | 111.8400000 | 112.5000000 | 110.2300000 | 110.9800000 | 218240 | |
| 2006-11-03 00:00:00 | 111.0100000 | 112.7500000 | 110.4500000 | 112.7500000 | 307472 | |
| 2006-11-07 00:00:00 | 113.5000000 | 115.2000000 | 112.8000000 | 113.0000000 | 1169913 | |
| 2006-11-08 00:00:00 | 112.8600000 | 113.4000000 | 111.9500000 | 112.7000000 | 464619 | |
| 2006-11-09 00:00:00 | 113.3000000 | 114.3800000 | 113.2500000 | 113.9000000 | 1339724 | |
| 2006-11-10 00:00:00 | 113.4500000 | 114.4200000 | 112.7000000 | 113.0000000 | 1289995 | |
| 2006-11-13 00:00:00 | 113.0000000 | 113.5100000 | 112.3200000 | 112.4000000 | 538668 | |
| 2006-11-14 00:00:00 | 112.6000000 | 112.9300000 | 110.5900000 | 111.0000000 | 1302046 | |
| 2006-11-15 00:00:00 | 111.2000000 | 113.3000000 | 110.6000000 | 112.7600000 | 1173441 | |
| 2006-11-16 00:00:00 | 112.0000000 | 113.0000000 | 111.0000000 | 112.2500000 | 1594891 | |
| 2006-11-17 00:00:00 | 110.8100000 | 111.3500000 | 109.0700000 | 110.6600000 | 933853 | |
| 2006-11-20 00:00:00 | 110.9900000 | 111.2400000 | 107.7300000 | 108.2800000 | 1363774 | |
| 2006-11-21 00:00:00 | 108.2800000 | 110.0200000 | 108.2800000 | 109.6500000 | 1151235 | |
| 2006-11-22 00:00:00 | 110.3100000 | 110.6900000 | 108.5000000 | 108.6700000 | 523171 | |
| 2006-11-23 00:00:00 | 108.6700000 | 109.3700000 | 108.5000000 | 109.0000000 | 171047 | |
| 2006-11-24 00:00:00 | 108.9800000 | 110.9500000 | 108.0200000 | 109.6000000 | 1689301 | |
| 2006-11-27 00:00:00 | 109.6000000 | 110.7000000 | 108.5000000 | 109.2900000 | 1043632 | |
| 2006-11-28 00:00:00 | 109.1900000 | 109.5000000 | 105.2600000 | 107.0100000 | 4022562 | |
| 2006-11-29 00:00:00 | 107.6900000 | 108.5000000 | 107.5000000 | 108.2400000 | 1242717 | |
| 2006-11-30 00:00:00 | 108.6500000 | 108.9000000 | 107.8300000 | 108.1000000 | 975770 | |
| 2006-12-01 00:00:00 | 108.3000000 | 110.9000000 | 107.9300000 | 110.0000000 | 2731919 | |
| 2006-12-04 00:00:00 | 110.9800000 | 111.6800000 | 109.8200000 | 111.0000000 | 1248526 | |
| 2006-12-05 00:00:00 | 110.7300000 | 112.6500000 | 110.5600000 | 111.1700000 | 1517015 | |
| 2006-12-06 00:00:00 | 111.1300000 | 112.3500000 | 111.1300000 | 111.9500000 | 532336 | |
| 2006-12-07 00:00:00 | 111.9500000 | 112.2000000 | 111.0000000 | 111.2900000 | 411706 | |
| 2006-12-08 00:00:00 | 111.2000000 | 111.5000000 | 110.8100000 | 111.2400000 | 299557 | |
| 2006-12-11 00:00:00 | 111.1100000 | 115.5000000 | 109.8500000 | 113.3500000 | 4002385 | |
| 2006-12-12 00:00:00 | 113.3600000 | 114.0000000 | 111.8500000 | 111.8700000 | 1235951 | |
| 2006-12-13 00:00:00 | 111.6700000 | 112.1000000 | 110.0000000 | 111.2600000 | 1656643 | |
| 2006-12-14 00:00:00 | 111.7500000 | 115.0200000 | 110.7500000 | 113.6200000 | 3891551 | |
| 2006-12-15 00:00:00 | 113.8900000 | 114.4300000 | 113.0000000 | 114.0300000 | 1188343 | |
| 2006-12-18 00:00:00 | 114.5000000 | 115.0100000 | 112.5000000 | 112.5100000 | 1371958 | |
| 2006-12-19 00:00:00 | 111.9800000 | 112.4100000 | 109.3400000 | 111.2000000 | 2212643 | |
| 2006-12-20 00:00:00 | 111.6400000 | 112.6800000 | 111.2100000 | 112.4200000 | 554859 | |
| 2006-12-21 00:00:00 | 112.4200000 | 114.2200000 | 111.5000000 | 113.7000000 | 1623580 | |
| 2006-12-22 00:00:00 | 113.5000000 | 115.0000000 | 112.9900000 | 114.7000000 | 1761794 | |
| 2006-12-25 00:00:00 | 114.1100000 | 114.7000000 | 113.1600000 | 113.8400000 | 563965 | |
| 2006-12-26 00:00:00 | 114.0000000 | 114.6700000 | 112.5000000 | 113.4900000 | 1022769 | |
| 2006-12-27 00:00:00 | 112.9900000 | 119.1500000 | 112.5000000 | 117.3700000 | 3597934 | |
| 2006-12-28 00:00:00 | 117.8700000 | 120.4900000 | 117.0300000 | 119.2500000 | 2456024 | |
| 2006-12-29 00:00:00 | 119.0000000 | 120.3400000 | 118.3400000 | 119.9000000 | 817014 | |
| 2007-01-09 00:00:00 | 114.6000000 | 116.8000000 | 113.0200000 | 114.6800000 | 1637127 | |
| 2007-01-10 00:00:00 | 114.0000000 | 120.0000000 | 113.0000000 | 116.2000000 | 1710259 | |
| 2007-01-11 00:00:00 | 115.6800000 | 117.3900000 | 113.5200000 | 116.2500000 | 1171659 | |
| 2007-01-12 00:00:00 | 115.4900000 | 117.2000000 | 115.4800000 | 117.0100000 | 769915 | |
| 2007-01-15 00:00:00 | 118.0000000 | 124.5000000 | 117.8000000 | 123.8200000 | 3681770 | |
| 2007-01-16 00:00:00 | 123.7500000 | 126.9000000 | 121.5100000 | 123.3900000 | 7214756 | |
| 2007-01-17 00:00:00 | 122.5000000 | 125.2800000 | 120.1000000 | 122.5000000 | 2498673 | |
| 2007-01-18 00:00:00 | 124.9700000 | 126.9700000 | 122.6000000 | 124.0000000 | 1956440 | |
| 2007-01-19 00:00:00 | 123.1500000 | 124.9900000 | 120.6600000 | 123.5000000 | 2322043 | |
| 2007-01-22 00:00:00 | 125.2900000 | 127.0100000 | 124.2100000 | 125.2000000 | 2787509 | |
| 2007-01-23 00:00:00 | 124.7000000 | 125.9000000 | 122.8000000 | 123.9000000 | 1032941 | |
| 2007-01-24 00:00:00 | 125.3000000 | 125.8700000 | 121.0000000 | 122.1000000 | 859127 | |
| 2007-01-25 00:00:00 | 123.0100000 | 123.9000000 | 121.1700000 | 121.7500000 | 1365154 | |
| 2007-01-26 00:00:00 | 120.8700000 | 122.0000000 | 118.2500000 | 121.0000000 | 2433104 | |
| 2007-01-29 00:00:00 | 121.5100000 | 122.0000000 | 117.6700000 | 118.2500000 | 1756425 | |
| 2007-01-30 00:00:00 | 117.4700000 | 118.4800000 | 114.8400000 | 118.0000000 | 1732039 | |
| 2007-01-31 00:00:00 | 118.4600000 | 120.1200000 | 117.5000000 | 118.3300000 | 2571018 | |
| 2007-02-01 00:00:00 | 119.1200000 | 119.9700000 | 118.1000000 | 118.9000000 | 1076447 | |
| 2007-02-02 00:00:00 | 118.2500000 | 119.0600000 | 92.7000000 | 117.5800000 | 665200 | |
| 2007-02-05 00:00:00 | 118.3000000 | 118.5000000 | 117.2100000 | 118.0000000 | 574885 | |
| 2007-02-06 00:00:00 | 117.3700000 | 119.1000000 | 117.3000000 | 118.8800000 | 1479295 | |
| 2007-02-07 00:00:00 | 118.9900000 | 119.0300000 | 115.6200000 | 116.4900000 | 583216 | |
| 2007-02-08 00:00:00 | 116.0000000 | 116.1900000 | 113.9000000 | 114.3800000 | 785846 | |
| 2007-02-09 00:00:00 | 115.0300000 | 116.0000000 | 113.6800000 | 115.2900000 | 866850 | |
| 2007-02-12 00:00:00 | 114.5100000 | 114.9900000 | 112.0000000 | 113.5500000 | 721946 | |
| 2007-02-13 00:00:00 | 113.1900000 | 114.7500000 | 112.1800000 | 114.4400000 | 611711 | |
| 2007-02-14 00:00:00 | 114.9900000 | 114.9900000 | 113.5100000 | 114.1300000 | 160279 | |
| 2007-02-15 00:00:00 | 114.1000000 | 118.7900000 | 113.0100000 | 116.4000000 | 2080824 | |
| 2007-02-16 00:00:00 | 116.5000000 | 118.0000000 | 116.0100000 | 118.0000000 | 519796 | |
| 2007-02-19 00:00:00 | 118.0000000 | 119.3500000 | 115.5200000 | 116.0000000 | 703409 | |
| 2007-02-20 00:00:00 | 116.7000000 | 117.4600000 | 115.1800000 | 115.5000000 | 199282 | |
| 2007-02-21 00:00:00 | 116.0000000 | 117.3300000 | 115.5500000 | 115.9900000 | 218193 | |
| 2007-02-22 00:00:00 | 116.6000000 | 118.8000000 | 116.2000000 | 118.3000000 | 638810 | |
| 2007-02-26 00:00:00 | 118.8000000 | 119.1000000 | 116.4900000 | 116.9800000 | 1268912 | |
| 2007-02-27 00:00:00 | 116.9800000 | 117.0000000 | 111.4900000 | 112.8000000 | 1321728 | |
| 2007-02-28 00:00:00 | 110.7200000 | 111.8900000 | 105.6200000 | 110.5000000 | 783948 | |
| 2007-03-01 00:00:00 | 109.8000000 | 111.4100000 | 104.2100000 | 106.9600000 | 754675 | |
| 2007-03-02 00:00:00 | 106.9600000 | 107.9800000 | 101.9900000 | 104.0000000 | 900878 | |
| 2007-03-05 00:00:00 | 98.5000000 | 101.1900000 | 95.1100000 | 101.1500000 | 579678 | |
| 2007-03-06 00:00:00 | 101.0000000 | 103.1700000 | 100.5700000 | 101.7700000 | 865738 | |
| 2007-03-07 00:00:00 | 103.2000000 | 104.0000000 | 101.0100000 | 102.3700000 | 361441 | |
| 2007-03-09 00:00:00 | 103.5800000 | 104.6900000 | 102.5200000 | 102.9000000 | 958962 | |
| 2007-03-12 00:00:00 | 103.4700000 | 103.9900000 | 101.5000000 | 102.4700000 | 671154 | |
| 2007-03-13 00:00:00 | 102.4700000 | 103.9000000 | 101.0900000 | 101.8400000 | 553836 | |
| 2007-03-14 00:00:00 | 97.5100000 | 101.8900000 | 96.1300000 | 100.4500000 | 1074916 | |
| 2007-03-15 00:00:00 | 101.5000000 | 102.4900000 | 99.8000000 | 101.0100000 | 468537 | |
| 2007-03-16 00:00:00 | 100.5000000 | 101.4400000 | 97.7300000 | 98.9000000 | 1556048 | |
| 2007-03-19 00:00:00 | 99.7000000 | 100.0000000 | 98.3200000 | 99.2100000 | 1099793 | |
| 2007-03-20 00:00:00 | 99.9700000 | 100.0000000 | 98.0500000 | 98.7800000 | 614635 | |
| 2007-03-21 00:00:00 | 98.8100000 | 99.5000000 | 97.3700000 | 98.3500000 | 1132316 | |
| 2007-03-22 00:00:00 | 99.8000000 | 101.7800000 | 99.0000000 | 100.1500000 | 2201304 | |
| 2007-03-23 00:00:00 | 100.4900000 | 102.9000000 | 99.3500000 | 101.8900000 | 1827559 | |
| 2007-03-26 00:00:00 | 102.6000000 | 103.8800000 | 102.5000000 | 103.2800000 | 1481031 | |
| 2007-03-27 00:00:00 | 102.9500000 | 106.6300000 | 102.5000000 | 103.9000000 | 2789311 | |
| 2007-03-28 00:00:00 | 104.5000000 | 106.1500000 | 103.2000000 | 105.2300000 | 1471464 | |
| 2007-03-29 00:00:00 | 105.5000000 | 107.4000000 | 105.1200000 | 106.9500000 | 966685 | |
| 2007-03-30 00:00:00 | 107.7700000 | 110.9400000 | 107.1500000 | 108.3100000 | 3323030 | |
| 2007-04-02 00:00:00 | 108.8000000 | 109.8800000 | 107.7300000 | 108.4900000 | 1017782 | |
| 2007-04-03 00:00:00 | 109.9100000 | 109.9400000 | 106.2500000 | 107.7200000 | 1234162 | |
| 2007-04-04 00:00:00 | 108.1100000 | 110.9900000 | 104.6500000 | 105.1500000 | 4925166 | |
| 2007-04-05 00:00:00 | 105.8000000 | 106.5000000 | 104.1800000 | 104.9700000 | 2375058 | |
| 2007-04-06 00:00:00 | 104.6500000 | 105.9900000 | 104.3000000 | 105.3000000 | 738101 | |
| 2007-04-09 00:00:00 | 105.2100000 | 107.4900000 | 104.5100000 | 104.7000000 | 1204268 | |
| 2007-04-10 00:00:00 | 104.1100000 | 104.3900000 | 102.3700000 | 103.3400000 | 1607510 | |
| 2007-04-11 00:00:00 | 103.5000000 | 105.2400000 | 103.3400000 | 103.4600000 | 1536963 | |
| 2007-04-12 00:00:00 | 103.2000000 | 103.2900000 | 101.6100000 | 102.0000000 | 874386 | |
| 2007-04-13 00:00:00 | 102.8500000 | 103.9700000 | 102.6000000 | 102.9200000 | 745653 | |
| 2007-04-16 00:00:00 | 103.4200000 | 103.9500000 | 102.6600000 | 103.2200000 | 842422 | |
| 2007-04-17 00:00:00 | 103.0000000 | 103.0000000 | 101.2000000 | 101.9700000 | 643372 | |
| 2007-04-18 00:00:00 | 101.9700000 | 101.9900000 | 100.0300000 | 100.4500000 | 409054 | |
| 2007-04-19 00:00:00 | 99.1100000 | 100.0000000 | 97.1400000 | 98.5100000 | 826362 | |
| 2007-04-20 00:00:00 | 99.9500000 | 101.1100000 | 98.7000000 | 100.2900000 | 1484122 | |
| 2007-04-23 00:00:00 | 101.0000000 | 101.4900000 | 100.0000000 | 100.4500000 | 2626427 | |
| 2007-04-24 00:00:00 | 100.7400000 | 101.9900000 | 99.0200000 | 100.4500000 | 1060229 | |
| 2007-04-25 00:00:00 | 100.0100000 | 100.6100000 | 99.0200000 | 100.1000000 | 809635 | |
| 2007-04-26 00:00:00 | 100.4900000 | 100.7500000 | 98.0000000 | 98.4000000 | 1188261 | |
| 2007-04-27 00:00:00 | 98.5500000 | 99.2000000 | 95.2200000 | 95.9400000 | 1250169 | |
| 2007-04-28 00:00:00 | 96.4900000 | 97.0000000 | 95.5200000 | 96.9500000 | 291207 | |
| 2007-05-02 00:00:00 | 96.8000000 | 96.9700000 | 95.8100000 | 96.2800000 | 152003 | |
| 2007-05-03 00:00:00 | 96.2200000 | 96.8600000 | 95.1000000 | 95.3500000 | 528862 | |
| 2007-05-04 00:00:00 | 95.5100000 | 95.6900000 | 95.0000000 | 95.4100000 | 597071 | |
| 2007-05-07 00:00:00 | 95.5600000 | 95.9500000 | 94.5200000 | 95.1000000 | 217694 | |
| 2007-05-08 00:00:00 | 95.1000000 | 95.4600000 | 94.1400000 | 94.4600000 | 284489 | |
| 2007-05-10 00:00:00 | 94.6800000 | 94.9800000 | 93.0300000 | 93.1000000 | 407141 | |
| 2007-05-11 00:00:00 | 92.0000000 | 92.9900000 | 91.0000000 | 91.8900000 | 972298 | |
| 2007-05-14 00:00:00 | 93.0000000 | 94.9000000 | 91.5100000 | 93.0000000 | 775691 | |
| 2007-05-15 00:00:00 | 92.2200000 | 92.9200000 | 90.9700000 | 91.7200000 | 1848152 | |
| 2007-05-16 00:00:00 | 91.8200000 | 93.4900000 | 91.5200000 | 93.1000000 | 345809 | |
| 2007-05-17 00:00:00 | 93.6000000 | 94.4900000 | 92.5100000 | 92.9000000 | 812522 | |
| 2007-05-18 00:00:00 | 93.2500000 | 95.2100000 | 93.2500000 | 94.7000000 | 1168343 | |
| 2007-05-21 00:00:00 | 95.3000000 | 95.9800000 | 93.5100000 | 94.2500000 | 1588003 | |
| 2007-05-22 00:00:00 | 94.4500000 | 94.9000000 | 93.4000000 | 94.2500000 | 744767 | |
| 2007-05-23 00:00:00 | 93.9000000 | 95.9400000 | 93.5200000 | 93.9100000 | 1144406 | |
| 2007-05-24 00:00:00 | 93.4500000 | 95.4500000 | 91.1000000 | 95.2200000 | 841849 | |
| 2007-05-25 00:00:00 | 93.6500000 | 99.0000000 | 93.6000000 | 98.8600000 | 2089698 | |
| 2007-05-28 00:00:00 | 99.0100000 | 99.6700000 | 94.1700000 | 94.5500000 | 878527 | |
| 2007-05-29 00:00:00 | 94.8900000 | 95.9400000 | 92.5500000 | 93.0900000 | 933486 | |
| 2007-05-30 00:00:00 | 91.5500000 | 93.5000000 | 89.6000000 | 93.2000000 | 1199435 | |
| 2007-05-31 00:00:00 | 94.0000000 | 95.7500000 | 93.6000000 | 95.1000000 | 549500 | |
| 2007-06-01 00:00:00 | 95.8000000 | 97.5900000 | 94.5500000 | 97.4000000 | 852363 | |
| 2007-06-04 00:00:00 | 96.0000000 | 98.7000000 | 95.5600000 | 97.1700000 | 1059110 | |
| 2007-06-05 00:00:00 | 97.1700000 | 102.9000000 | 97.0000000 | 101.9900000 | 5939428 | |
| 2007-06-06 00:00:00 | 102.0000000 | 103.9900000 | 101.4700000 | 103.1900000 | 4968952 | |
| 2007-06-07 00:00:00 | 103.0000000 | 105.2000000 | 102.1000000 | 102.6300000 | 3383317 | |
| 2007-06-08 00:00:00 | 101.5000000 | 102.6000000 | 100.5000000 | 102.2500000 | 1323252 | |
| 2007-06-09 00:00:00 | 102.0000000 | 102.7000000 | 101.2600000 | 102.5500000 | 874194 | |
| 2007-06-13 00:00:00 | 101.5000000 | 104.4900000 | 92.0100000 | 102.7200000 | 1061413 | |
| 2007-06-14 00:00:00 | 102.7200000 | 104.5600000 | 102.6700000 | 104.2300000 | 689684 | |
| 2007-06-15 00:00:00 | 104.9000000 | 105.4900000 | 102.3000000 | 103.7800000 | 967019 | |
| 2007-06-18 00:00:00 | 104.9000000 | 106.9300000 | 103.8100000 | 104.5000000 | 2321893 | |
| 2007-06-19 00:00:00 | 103.9800000 | 105.2000000 | 102.3800000 | 103.6400000 | 973228 | |
| 2007-06-20 00:00:00 | 103.6400000 | 105.1900000 | 103.6400000 | 104.6000000 | 433488 | |
| 2007-06-21 00:00:00 | 103.8000000 | 104.7900000 | 103.5000000 | 104.1000000 | 380974 | |
| 2007-06-22 00:00:00 | 104.0200000 | 107.3000000 | 103.5100000 | 106.4500000 | 1663436 | |
| 2007-06-25 00:00:00 | 105.8000000 | 106.2000000 | 104.8100000 | 105.4000000 | 434528 | |
| 2007-06-26 00:00:00 | 105.4100000 | 106.4500000 | 105.1000000 | 105.3700000 | 376867 | |
| 2007-06-27 00:00:00 | 105.3000000 | 105.3000000 | 103.3300000 | 103.3300000 | 463754 | |
| 2007-06-28 00:00:00 | 104.2000000 | 104.9900000 | 102.8000000 | 103.7600000 | 600801 | |
| 2007-06-29 00:00:00 | 104.5000000 | 107.2000000 | 103.8800000 | 104.2800000 | 2458400 | |
| 2007-07-02 00:00:00 | 105.0000000 | 105.4400000 | 103.2500000 | 105.0000000 | 1020922 | |
| 2007-07-03 00:00:00 | 105.5000000 | 107.5000000 | 105.2000000 | 106.7800000 | 1894675 | |
| 2007-07-04 00:00:00 | 106.9800000 | 107.9800000 | 105.9300000 | 106.6000000 | 813985 | |
| 2007-07-05 00:00:00 | 106.6000000 | 107.7000000 | 106.3900000 | 106.9000000 | 1252012 | |
| 2007-07-06 00:00:00 | 107.0800000 | 107.9800000 | 106.3000000 | 106.8900000 | 1544414 | |
| 2007-07-09 00:00:00 | 107.3900000 | 108.1500000 | 106.9000000 | 107.2000000 | 1790964 | |
| 2007-07-10 00:00:00 | 107.3700000 | 107.3700000 | 105.1300000 | 105.4000000 | 416700 | |
| 2007-07-11 00:00:00 | 105.0000000 | 106.1500000 | 104.5600000 | 105.9600000 | 377526 | |
| 2007-07-12 00:00:00 | 106.1500000 | 107.2100000 | 106.1500000 | 107.1900000 | 2383686 | |
| 2007-07-13 00:00:00 | 107.7000000 | 110.0000000 | 106.8100000 | 108.8000000 | 8107047 | |
| 2007-07-16 00:00:00 | 108.6300000 | 109.2000000 | 107.5000000 | 108.0700000 | 1076122 | |
| 2007-07-17 00:00:00 | 107.8000000 | 108.3700000 | 105.7400000 | 108.0900000 | 1194990 | |
| 2007-07-18 00:00:00 | 107.3000000 | 109.1700000 | 106.5000000 | 108.2100000 | 3678517 | |
| 2007-07-19 00:00:00 | 108.2100000 | 110.4700000 | 108.0100000 | 109.8400000 | 1310196 | |
| 2007-07-20 00:00:00 | 110.2500000 | 110.7000000 | 108.7700000 | 109.6000000 | 903033 | |
| 2007-07-23 00:00:00 | 108.9900000 | 111.1100000 | 108.6100000 | 110.2000000 | 852342 | |
| 2007-07-24 00:00:00 | 110.0000000 | 110.3900000 | 108.1200000 | 108.1200000 | 1121824 | |
| 2007-07-25 00:00:00 | 107.0000000 | 108.8000000 | 106.9000000 | 108.3000000 | 986757 | |
| 2007-07-26 00:00:00 | 109.0000000 | 109.8000000 | 106.0100000 | 107.0300000 | 1171712 | |
| 2007-07-27 00:00:00 | 105.5000000 | 106.5000000 | 104.3400000 | 105.3200000 | 3600211 | |
| 2007-07-30 00:00:00 | 106.0000000 | 107.0000000 | 105.1000000 | 105.9000000 | 1086057 | |
| 2007-07-31 00:00:00 | 106.8000000 | 108.1000000 | 106.1000000 | 106.6000000 | 539822 | |
| 2007-08-01 00:00:00 | 105.5100000 | 106.0000000 | 103.7000000 | 104.0800000 | 1287196 | |
| 2007-08-02 00:00:00 | 104.5300000 | 105.6700000 | 104.5300000 | 105.1600000 | 234920 | |
| 2007-08-03 00:00:00 | 105.4700000 | 105.7000000 | 104.5100000 | 105.1000000 | 189558 | |
| 2007-08-06 00:00:00 | 103.9100000 | 103.9100000 | 102.5100000 | 102.9900000 | 178801 | |
| 2007-08-07 00:00:00 | 102.9000000 | 105.0000000 | 102.5200000 | 103.7000000 | 397129 | |
| 2007-08-08 00:00:00 | 104.1500000 | 105.7000000 | 104.1500000 | 104.9100000 | 595832 | |
| 2007-08-09 00:00:00 | 105.6700000 | 106.0000000 | 101.2200000 | 102.1200000 | 521081 | |
| 2007-08-10 00:00:00 | 100.2500000 | 100.8900000 | 98.8000000 | 99.3600000 | 1131721 | |
| 2007-08-13 00:00:00 | 100.0000000 | 101.2200000 | 100.0000000 | 100.4800000 | 767482 | |
| 2007-08-14 00:00:00 | 100.1000000 | 100.5000000 | 98.9700000 | 99.0000000 | 845393 | |
| 2007-08-15 00:00:00 | 98.5100000 | 98.8000000 | 96.7000000 | 97.4000000 | 2365338 | |
| 2007-08-16 00:00:00 | 95.6000000 | 96.9000000 | 92.5200000 | 93.5500000 | 1949668 | |
| 2007-08-17 00:00:00 | 93.0000000 | 94.9400000 | 91.6500000 | 94.7900000 | 2760020 | |
| 2007-08-20 00:00:00 | 95.3700000 | 95.4500000 | 94.0300000 | 94.5800000 | 424774 | |
| 2007-08-21 00:00:00 | 94.2000000 | 94.6500000 | 92.7000000 | 93.5900000 | 362027 | |
| 2007-08-22 00:00:00 | 93.1000000 | 94.9300000 | 93.0000000 | 94.4900000 | 471450 | |
| 2007-08-23 00:00:00 | 95.2000000 | 95.9700000 | 92.5000000 | 93.1500000 | 1830373 | |
| 2007-08-24 00:00:00 | 93.2700000 | 94.3700000 | 92.8000000 | 93.8000000 | 407991 | |
| 2007-08-27 00:00:00 | 95.0000000 | 95.0500000 | 93.6000000 | 94.0000000 | 352024 | |
| 2007-08-28 00:00:00 | 94.5000000 | 94.9000000 | 93.5400000 | 94.4400000 | 419746 | |
| 2007-08-29 00:00:00 | 93.8000000 | 94.8400000 | 93.5200000 | 94.7500000 | 211445 | |
| 2007-08-30 00:00:00 | 95.0400000 | 96.8500000 | 94.1300000 | 94.2200000 | 580549 | |
| 2007-08-31 00:00:00 | 95.2000000 | 97.0000000 | 94.7100000 | 96.9600000 | 744108 | |
| 2007-09-03 00:00:00 | 96.9000000 | 97.4500000 | 96.4000000 | 96.8000000 | 480921 | |
| 2007-09-04 00:00:00 | 97.3600000 | 97.3800000 | 96.0500000 | 96.4000000 | 503162 | |
| 2007-09-05 00:00:00 | 96.6500000 | 97.5400000 | 95.5000000 | 95.6500000 | 492636 | |
| 2007-09-06 00:00:00 | 95.6500000 | 96.8700000 | 95.3800000 | 96.4900000 | 330788 | |
| 2007-09-07 00:00:00 | 96.6100000 | 96.7000000 | 93.5200000 | 94.4000000 | 409247 | |
| 2007-09-10 00:00:00 | 94.1400000 | 94.3500000 | 93.0300000 | 94.0800000 | 364117 | |
| 2007-09-11 00:00:00 | 94.6900000 | 95.0000000 | 93.9000000 | 94.9000000 | 157123 | |
| 2007-09-12 00:00:00 | 95.1100000 | 96.0100000 | 94.4000000 | 94.9000000 | 415971 | |
| 2007-09-13 00:00:00 | 95.5100000 | 96.8000000 | 94.9100000 | 96.4500000 | 139821 | |
| 2007-09-14 00:00:00 | 96.5400000 | 97.6200000 | 95.4800000 | 96.9000000 | 1866426 | |
| 2007-09-17 00:00:00 | 96.9000000 | 97.1000000 | 95.7000000 | 96.0600000 | 421094 | |
| 2007-09-18 00:00:00 | 96.3700000 | 98.1900000 | 96.1100000 | 98.0900000 | 1437144 | |
| 2007-09-19 00:00:00 | 99.9900000 | 101.2800000 | 98.6600000 | 101.0000000 | 2448310 | |
| 2007-09-20 00:00:00 | 101.0000000 | 101.0000000 | 98.9200000 | 99.9200000 | 828981 | |
| 2007-09-21 00:00:00 | 99.9500000 | 102.0100000 | 99.9500000 | 101.9800000 | 1230932 | |
| 2007-09-24 00:00:00 | 102.0000000 | 103.9000000 | 100.5400000 | 102.8000000 | 1652298 | |
| 2007-09-25 00:00:00 | 102.5000000 | 102.8000000 | 101.1000000 | 101.5000000 | 431869 | |
| 2007-09-26 00:00:00 | 101.5000000 | 103.7300000 | 101.5000000 | 103.3500000 | 904782 | |
| 2007-09-27 00:00:00 | 103.8500000 | 104.0900000 | 102.8700000 | 103.9200000 | 796215 | |
| 2007-09-28 00:00:00 | 104.1000000 | 104.8000000 | 103.6300000 | 104.3000000 | 554262 | |
| 2007-10-01 00:00:00 | 104.3000000 | 104.3000000 | 103.0000000 | 103.1000000 | 222399 | |
| 2007-10-02 00:00:00 | 104.1000000 | 106.9600000 | 104.0000000 | 106.9400000 | 1187036 | |
| 2007-10-03 00:00:00 | 105.5100000 | 107.2500000 | 104.5300000 | 104.9700000 | 1873537 | |
| 2007-10-04 00:00:00 | 104.0400000 | 105.2200000 | 103.5300000 | 103.5400000 | 577098 | |
| 2007-10-05 00:00:00 | 104.4000000 | 105.3300000 | 104.0000000 | 104.4100000 | 594137 | |
| 2007-10-08 00:00:00 | 105.2900000 | 105.9900000 | 104.2000000 | 104.2500000 | 247560 | |
| 2007-10-09 00:00:00 | 104.2400000 | 114.8000000 | 104.2400000 | 112.4000000 | 17023207 | |
| 2007-10-10 00:00:00 | 113.5600000 | 118.0100000 | 112.5000000 | 113.1900000 | 9719797 | |
| 2007-10-11 00:00:00 | 114.2900000 | 116.9000000 | 111.5500000 | 114.6000000 | 7302372 | |
| 2007-10-12 00:00:00 | 113.3000000 | 116.4900000 | 111.6000000 | 116.0800000 | 4319764 | |
| 2007-10-15 00:00:00 | 117.1000000 | 118.5000000 | 115.5000000 | 116.2000000 | 1878432 | |
| 2007-10-16 00:00:00 | 116.2000000 | 117.0000000 | 114.2000000 | 114.2200000 | 1520149 | |
| 2007-10-17 00:00:00 | 114.3000000 | 118.3500000 | 113.4700000 | 116.5000000 | 6123236 | |
| 2007-10-18 00:00:00 | 117.0000000 | 117.6000000 | 114.1000000 | 114.9700000 | 1440414 | |
| 2007-10-19 00:00:00 | 114.0000000 | 115.9300000 | 113.5000000 | 114.9700000 | 1154973 | |
| 2007-10-22 00:00:00 | 112.8100000 | 113.6800000 | 111.6100000 | 113.2000000 | 2230397 | |
| 2007-10-23 00:00:00 | 114.4900000 | 115.7300000 | 113.6000000 | 115.5200000 | 1213233 | |
| 2007-10-24 00:00:00 | 115.4900000 | 117.0000000 | 114.6500000 | 114.9400000 | 1659801 | |
| 2007-10-25 00:00:00 | 115.9700000 | 119.6800000 | 115.6900000 | 116.9400000 | 4356888 | |
| 2007-10-26 00:00:00 | 118.6900000 | 119.0000000 | 116.5000000 | 118.6700000 | 2647599 | |
| 2007-10-29 00:00:00 | 120.0000000 | 120.7800000 | 118.6000000 | 119.1000000 | 1565828 | |
| 2007-10-30 00:00:00 | 118.8700000 | 120.6400000 | 118.0500000 | 119.4000000 | 1607396 | |
| 2007-10-31 00:00:00 | 118.0100000 | 122.0000000 | 118.0100000 | 119.8700000 | 3168904 | |
| 2007-11-01 00:00:00 | 120.8700000 | 122.7500000 | 118.7500000 | 119.7900000 | 3934516 | |
| 2007-11-02 00:00:00 | 119.0000000 | 124.0000000 | 118.2300000 | 123.0000000 | 5009484 | |
| 2007-11-06 00:00:00 | 123.7400000 | 127.3500000 | 123.7400000 | 125.8900000 | 5264071 | |
| 2007-11-07 00:00:00 | 127.0000000 | 127.0000000 | 124.1100000 | 125.1000000 | 2615070 | |
| 2007-11-08 00:00:00 | 122.9800000 | 126.1800000 | 122.0900000 | 126.0000000 | 2311582 | |
| 2007-11-09 00:00:00 | 125.6300000 | 127.1700000 | 125.0000000 | 125.8000000 | 2449212 | |
| 2007-11-12 00:00:00 | 124.0000000 | 127.5000000 | 123.2000000 | 126.6400000 | 1385322 | |
| 2007-11-13 00:00:00 | 127.0000000 | 127.1500000 | 124.5000000 | 125.6000000 | 1302904 | |
| 2007-11-14 00:00:00 | 125.9800000 | 127.9800000 | 125.8100000 | 127.8900000 | 1111493 | |
| 2007-11-15 00:00:00 | 127.7000000 | 128.6000000 | 126.7100000 | 127.7000000 | 1148582 | |
| 2007-11-16 00:00:00 | 126.6700000 | 128.0000000 | 125.1100000 | 126.2100000 | 1060780 | |
| 2007-11-19 00:00:00 | 126.2000000 | 128.4000000 | 125.5000000 | 126.0000000 | 1939696 | |
| 2007-11-20 00:00:00 | 127.0000000 | 127.5700000 | 125.9000000 | 127.0000000 | 1670105 | |
| 2007-11-21 00:00:00 | 127.3000000 | 127.7000000 | 125.1200000 | 125.4000000 | 1347785 | |
| 2007-11-22 00:00:00 | 125.4100000 | 125.5000000 | 122.1500000 | 123.5000000 | 1093651 | |
| 2007-11-23 00:00:00 | 123.5000000 | 125.0000000 | 122.6900000 | 124.4000000 | 879706 | |
| 2007-11-26 00:00:00 | 125.9400000 | 127.3300000 | 124.9000000 | 126.6000000 | 2822115 | |
| 2007-11-27 00:00:00 | 125.9400000 | 127.1800000 | 125.2400000 | 125.8000000 | 792937 | |
| 2007-11-28 00:00:00 | 125.8000000 | 126.9200000 | 125.1100000 | 125.9000000 | 743187 | |
| 2007-11-29 00:00:00 | 126.1000000 | 126.7900000 | 125.9400000 | 126.5000000 | 1419270 | |
| 2007-11-30 00:00:00 | 126.6700000 | 131.0800000 | 126.2100000 | 130.3200000 | 2545202 | |
| 2007-12-03 00:00:00 | 130.9000000 | 137.0700000 | 129.1200000 | 133.0700000 | 4334922 | |
| 2007-12-04 00:00:00 | 134.1800000 | 136.5000000 | 132.1600000 | 133.8000000 | 3141622 | |
| 2007-12-05 00:00:00 | 134.4900000 | 136.4300000 | 133.8500000 | 135.7900000 | 2450746 | |
| 2007-12-06 00:00:00 | 135.8000000 | 138.4900000 | 134.0000000 | 137.5000000 | 2142405 | |
| 2007-12-07 00:00:00 | 137.9100000 | 141.6500000 | 137.6000000 | 140.8500000 | 3730827 | |
| 2007-12-10 00:00:00 | 138.9600000 | 143.9900000 | 138.1500000 | 142.4300000 | 3085898 | |
| 2007-12-11 00:00:00 | 144.1500000 | 145.9500000 | 142.7500000 | 143.5100000 | 2060516 | |
| 2007-12-12 00:00:00 | 142.1000000 | 151.8500000 | 142.0300000 | 151.0000000 | 3344274 | |
| 2007-12-13 00:00:00 | 151.1000000 | 157.7900000 | 149.5000000 | 151.0500000 | 7257296 | |
| 2007-12-14 00:00:00 | 150.1300000 | 153.4800000 | 144.3000000 | 147.5000000 | 5943909 | |
| 2007-12-17 00:00:00 | 145.0200000 | 148.7000000 | 144.3100000 | 147.5100000 | 3645289 | |
| 2007-12-18 00:00:00 | 147.3000000 | 152.9700000 | 147.3000000 | 152.7000000 | 4122530 | |
| 2007-12-19 00:00:00 | 152.7000000 | 157.9100000 | 149.3800000 | 156.5000000 | 11712286 | |
| 2007-12-20 00:00:00 | 157.7700000 | 161.4900000 | 156.0200000 | 157.8800000 | 8018010 | |
| 2007-12-21 00:00:00 | 159.3900000 | 162.3000000 | 157.2500000 | 157.9000000 | 5507859 | |
| 2007-12-24 00:00:00 | 159.8500000 | 159.8500000 | 155.0100000 | 157.4500000 | 3895420 | |
| 2007-12-25 00:00:00 | 157.5000000 | 158.0000000 | 150.3500000 | 151.1800000 | 3858349 | |
| 2007-12-26 00:00:00 | 150.5800000 | 153.0000000 | 147.5500000 | 148.8500000 | 3422990 | |
| 2007-12-27 00:00:00 | 149.0100000 | 153.3500000 | 145.2600000 | 150.3000000 | 5334646 | |
| 2007-12-28 00:00:00 | 150.0000000 | 153.5000000 | 149.2600000 | 153.0000000 | 2119671 | |
| 2008-01-09 00:00:00 | 153.3000000 | 159.3800000 | 153.1500000 | 156.3500000 | 2341516 | |
| 2008-01-10 00:00:00 | 157.5000000 | 162.4000000 | 155.8500000 | 156.0000000 | 3684618 | |
| 2008-01-11 00:00:00 | 156.9500000 | 156.9500000 | 152.6300000 | 153.6400000 | 1644894 | |
| 2008-01-14 00:00:00 | 153.7500000 | 154.7900000 | 151.0000000 | 153.1500000 | 1773600 | |
| 2008-01-15 00:00:00 | 154.3000000 | 154.4900000 | 148.6600000 | 149.7000000 | 2188559 | |
| 2008-01-16 00:00:00 | 147.8800000 | 147.9000000 | 139.3300000 | 143.0200000 | 4054825 | |
| 2008-01-17 00:00:00 | 142.0400000 | 148.0000000 | 136.0000000 | 146.8900000 | 4353751 | |
| 2008-01-18 00:00:00 | 144.0000000 | 148.8900000 | 143.0100000 | 144.0000000 | 2321445 | |
| 2008-01-21 00:00:00 | 143.3300000 | 143.3300000 | 130.0500000 | 130.9400000 | 1702980 | |
| 2008-01-22 00:00:00 | 124.0000000 | 132.3900000 | 95.0000000 | 123.0000000 | 5111380 | |
| 2008-01-23 00:00:00 | 129.0000000 | 130.4700000 | 121.2500000 | 122.0600000 | 2654343 | |
| 2008-01-24 00:00:00 | 128.6900000 | 132.7400000 | 125.0100000 | 132.0000000 | 2130452 | |
| 2008-01-25 00:00:00 | 134.4800000 | 141.4400000 | 133.5400000 | 139.6000000 | 3929577 | |
| 2008-01-28 00:00:00 | 134.5700000 | 145.0000000 | 131.2000000 | 139.1000000 | 5322108 | |
| 2008-01-29 00:00:00 | 144.4000000 | 145.8000000 | 141.5500000 | 142.7100000 | 2781676 | |
| 2008-01-30 00:00:00 | 142.9000000 | 145.1200000 | 138.4700000 | 139.1800000 | 2585260 | |
| 2008-01-31 00:00:00 | 138.5900000 | 141.7500000 | 129.3000000 | 132.2300000 | 3134923 | |
| 2008-02-01 00:00:00 | 135.0000000 | 138.9500000 | 133.6200000 | 135.0900000 | 3328702 | |
| 2008-02-04 00:00:00 | 136.6000000 | 139.3500000 | 131.0500000 | 131.8000000 | 1700128 | |
| 2008-02-05 00:00:00 | 132.2600000 | 135.0000000 | 127.7400000 | 129.9500000 | 3731847 | |
| 2008-02-06 00:00:00 | 125.1100000 | 130.0000000 | 123.4800000 | 129.5100000 | 2107782 | |
| 2008-02-07 00:00:00 | 129.4300000 | 129.8900000 | 124.1000000 | 125.9900000 | 1239464 | |
| 2008-02-08 00:00:00 | 127.2500000 | 128.7500000 | 121.8600000 | 124.0000000 | 1196456 | |
| 2008-02-11 00:00:00 | 123.8600000 | 127.4700000 | 122.2200000 | 125.4100000 | 1216729 | |
| 2008-02-12 00:00:00 | 126.9000000 | 129.9500000 | 126.8500000 | 129.0000000 | 1687724 | |
| 2008-02-13 00:00:00 | 129.5000000 | 132.9900000 | 127.0000000 | 132.3600000 | 1851189 | |
| 2008-02-14 00:00:00 | 136.4000000 | 154.2800000 | 136.0000000 | 142.4000000 | 8735742 | |
| 2008-02-15 00:00:00 | 141.4800000 | 144.9000000 | 137.5200000 | 139.9100000 | 3251065 | |
| 2008-02-18 00:00:00 | 141.0500000 | 143.1000000 | 140.0300000 | 142.0000000 | 1655998 | |
| 2008-02-19 00:00:00 | 143.7500000 | 143.9000000 | 139.5600000 | 143.2500000 | 1300059 | |
| 2008-02-20 00:00:00 | 141.8500000 | 142.4200000 | 138.5000000 | 140.0100000 | 1066101 | |
| 2008-02-21 00:00:00 | 142.5000000 | 143.9900000 | 142.0000000 | 143.1000000 | 1760732 | |
| 2008-02-22 00:00:00 | 141.5000000 | 145.4900000 | 140.6000000 | 143.6000000 | 3039744 | |
| 2008-02-26 00:00:00 | 145.9000000 | 146.0000000 | 143.7100000 | 145.0000000 | 1141370 | |
| 2008-02-27 00:00:00 | 146.1100000 | 146.7000000 | 142.4900000 | 142.9000000 | 2461221 | |
| 2008-02-28 00:00:00 | 141.0300000 | 143.0000000 | 140.3700000 | 140.4200000 | 1134935 | |
| 2008-02-29 00:00:00 | 140.4200000 | 150.8000000 | 139.1000000 | 150.3800000 | 6924474 | |
| 2008-03-03 00:00:00 | 147.8000000 | 147.8000000 | 142.6200000 | 146.6000000 | 3488836 | |
| 2008-03-04 00:00:00 | 146.6000000 | 148.9900000 | 144.4400000 | 144.7200000 | 1893658 | |
| 2008-03-05 00:00:00 | 144.7200000 | 146.6200000 | 144.4400000 | 146.1000000 | 1142702 | |
| 2008-03-06 00:00:00 | 148.0000000 | 148.0000000 | 145.2700000 | 146.5100000 | 911556 | |
| 2008-03-07 00:00:00 | 144.8900000 | 145.9900000 | 142.9000000 | 145.2900000 | 810672 | |
| 2008-03-11 00:00:00 | 145.5100000 | 148.0000000 | 144.1400000 | 147.9000000 | 2289269 | |
| 2008-03-12 00:00:00 | 150.0000000 | 150.4000000 | 144.9500000 | 146.2000000 | 2490676 | |
| 2008-03-13 00:00:00 | 144.7600000 | 145.3900000 | 142.6500000 | 143.2000000 | 992016 | |
| 2008-03-14 00:00:00 | 143.9000000 | 144.9800000 | 139.7000000 | 140.0000000 | 1275211 | |
| 2008-03-17 00:00:00 | 139.0000000 | 139.0000000 | 130.2300000 | 137.4800000 | 1106921 | |
| 2008-03-18 00:00:00 | 138.5000000 | 140.6900000 | 135.3000000 | 136.9800000 | 1954978 | |
| 2008-03-19 00:00:00 | 140.5100000 | 140.6000000 | 134.6000000 | 136.4500000 | 2065902 | |
| 2008-03-20 00:00:00 | 134.5500000 | 136.5000000 | 131.0000000 | 132.2000000 | 1085316 | |
| 2008-03-21 00:00:00 | 132.8800000 | 133.4400000 | 131.5300000 | 132.3100000 | 583730 | |
| 2008-03-24 00:00:00 | 132.0100000 | 134.4800000 | 130.5600000 | 134.2000000 | 1151836 | |
| 2008-03-25 00:00:00 | 135.0000000 | 135.0000000 | 130.1000000 | 130.3000000 | 1876528 | |
| 2008-03-26 00:00:00 | 131.4600000 | 133.6900000 | 128.1100000 | 131.6000000 | 1542651 | |
| 2008-03-27 00:00:00 | 131.9900000 | 136.2100000 | 130.2700000 | 134.4700000 | 2645279 | |
| 2008-03-28 00:00:00 | 134.7800000 | 135.8800000 | 130.5200000 | 131.8200000 | 1640526 | |
| 2008-03-31 00:00:00 | 132.2300000 | 132.9400000 | 129.7000000 | 132.3000000 | 967565 | |
| 2008-04-01 00:00:00 | 133.0400000 | 136.3500000 | 131.8900000 | 134.3000000 | 2001441 | |
| 2008-04-02 00:00:00 | 135.9700000 | 136.0000000 | 133.2000000 | 134.0600000 | 913575 | |
| 2008-04-03 00:00:00 | 134.4800000 | 136.0000000 | 133.8200000 | 134.0000000 | 2829744 | |
| 2008-04-04 00:00:00 | 134.2000000 | 134.7900000 | 133.5100000 | 134.5900000 | 449106 | |
| 2008-04-07 00:00:00 | 135.5000000 | 138.0000000 | 134.7000000 | 136.2800000 | 2181987 | |
| 2008-04-08 00:00:00 | 135.5600000 | 136.5000000 | 133.6600000 | 135.4900000 | 950157 | |
| 2008-04-09 00:00:00 | 134.7000000 | 136.7000000 | 134.7000000 | 136.1000000 | 569227 | |
| 2008-04-10 00:00:00 | 136.0000000 | 137.0000000 | 135.2600000 | 136.1900000 | 560284 | |
| 2008-04-11 00:00:00 | 136.5200000 | 138.3800000 | 131.8000000 | 132.0100000 | 1662846 | |
| 2008-04-14 00:00:00 | 130.7700000 | 132.8400000 | 128.8100000 | 130.1500000 | 881107 | |
| 2008-04-15 00:00:00 | 131.9800000 | 132.0000000 | 130.5500000 | 131.5000000 | 1024284 | |
| 2008-04-16 00:00:00 | 132.3000000 | 136.0000000 | 131.5300000 | 135.3400000 | 1488644 | |
| 2008-04-17 00:00:00 | 136.6000000 | 137.9000000 | 134.0900000 | 134.0900000 | 1604461 | |
| 2008-04-18 00:00:00 | 135.2000000 | 136.1700000 | 133.6800000 | 135.0000000 | 621196 | |
| 2008-04-21 00:00:00 | 136.3000000 | 136.5100000 | 134.5000000 | 135.4000000 | 787951 | |
| 2008-04-22 00:00:00 | 135.3900000 | 136.4300000 | 135.3000000 | 135.4400000 | 498671 | |
| 2008-04-23 00:00:00 | 136.2000000 | 141.7900000 | 135.1600000 | 141.5000000 | 4071679 | |
| 2008-04-24 00:00:00 | 142.1000000 | 145.9300000 | 140.4200000 | 142.9000000 | 5334706 | |
| 2008-04-25 00:00:00 | 142.9000000 | 145.0000000 | 141.4100000 | 144.0100000 | 1724868 | |
| 2008-04-28 00:00:00 | 144.5000000 | 145.9700000 | 143.0500000 | 144.5100000 | 1110605 | |
| 2008-04-29 00:00:00 | 144.0000000 | 144.5600000 | 142.1300000 | 142.3900000 | 902579 | |
| 2008-04-30 00:00:00 | 142.4900000 | 145.7000000 | 141.7500000 | 144.2000000 | 1673556 | |
| 2008-05-04 00:00:00 | 145.2500000 | 146.0000000 | 143.2100000 | 144.4400000 | 460872 | |
| 2008-05-05 00:00:00 | 144.4500000 | 144.4700000 | 141.0100000 | 142.7900000 | 541667 | |
| 2008-05-06 00:00:00 | 143.0500000 | 146.7400000 | 143.0500000 | 146.5000000 | 3078729 | |
| 2008-05-07 00:00:00 | 147.1100000 | 147.7700000 | 145.7200000 | 146.3000000 | 1730901 | |
| 2008-05-08 00:00:00 | 145.5000000 | 152.7700000 | 145.1200000 | 149.4500000 | 3718596 | |
| 2008-05-12 00:00:00 | 149.8000000 | 152.8800000 | 148.7700000 | 150.1000000 | 3030924 | |
| 2008-05-13 00:00:00 | 150.6000000 | 152.9000000 | 149.7000000 | 151.4000000 | 1874537 | |
| 2008-05-14 00:00:00 | 153.4900000 | 163.9900000 | 152.2300000 | 163.6000000 | 9569763 | |
| 2008-05-15 00:00:00 | 165.0000000 | 178.0000000 | 164.7000000 | 176.8900000 | 13021961 | |
| 2008-05-16 00:00:00 | 171.0000000 | 175.0000000 | 167.6600000 | 170.5000000 | 6245484 | |
| 2008-05-19 00:00:00 | 172.5000000 | 174.8000000 | 162.4600000 | 169.2000000 | 3329302 | |
| 2008-05-20 00:00:00 | 169.1700000 | 169.5000000 | 163.3000000 | 164.5500000 | 2431241 | |
| 2008-05-21 00:00:00 | 163.0000000 | 165.4600000 | 160.1200000 | 164.0000000 | 3961605 | |
| 2008-05-22 00:00:00 | 166.1100000 | 170.5000000 | 162.5500000 | 164.0000000 | 4412692 | |
| 2008-05-23 00:00:00 | 164.9900000 | 169.8700000 | 159.0200000 | 168.5000000 | 2726217 | |
| 2008-05-26 00:00:00 | 168.4800000 | 170.9000000 | 166.8200000 | 170.5000000 | 2567312 | |
| 2008-05-27 00:00:00 | 170.6900000 | 174.2000000 | 168.5000000 | 170.0000000 | 4046833 | |
| 2008-05-28 00:00:00 | 168.9700000 | 169.9900000 | 166.2500000 | 169.4000000 | 1133751 | |
| 2008-05-29 00:00:00 | 170.6000000 | 174.7400000 | 170.5500000 | 173.7000000 | 4054644 | |
| 2008-05-30 00:00:00 | 172.8000000 | 177.0000000 | 170.6100000 | 176.9800000 | 2561442 | |
| 2008-06-02 00:00:00 | 176.8000000 | 179.8900000 | 175.0800000 | 179.3500000 | 1950694 | |
| 2008-06-03 00:00:00 | 178.0000000 | 182.0000000 | 177.1000000 | 179.6400000 | 1833852 | |
| 2008-06-04 00:00:00 | 177.9800000 | 179.4500000 | 170.8000000 | 172.5200000 | 1955526 | |
| 2008-06-05 00:00:00 | 171.5500000 | 177.9000000 | 169.4900000 | 177.9000000 | 1470120 | |
| 2008-06-06 00:00:00 | 182.0000000 | 182.9000000 | 179.3000000 | 181.5000000 | 2055701 | |
| 2008-06-07 00:00:00 | 179.8800000 | 183.8900000 | 178.5500000 | 181.1000000 | 1130051 | |
| 2008-06-09 00:00:00 | 181.9900000 | 189.9000000 | 180.3000000 | 188.0000000 | 2111375 | |
| 2008-06-10 00:00:00 | 186.9400000 | 186.9400000 | 180.3300000 | 182.1800000 | 2169632 | |
| 2008-06-11 00:00:00 | 182.0000000 | 190.8000000 | 181.3000000 | 187.6500000 | 2697271 | |
| 2008-06-16 00:00:00 | 188.0000000 | 190.9900000 | 186.0000000 | 190.1000000 | 982022 | |
| 2008-06-17 00:00:00 | 189.9100000 | 189.9800000 | 188.2000000 | 189.0000000 | 734478 | |
| 2008-06-18 00:00:00 | 189.8000000 | 190.7600000 | 187.2500000 | 187.4300000 | 1148924 | |
| 2008-06-19 00:00:00 | 187.4300000 | 190.2500000 | 186.0100000 | 188.5800000 | 774600 | |
| 2008-06-20 00:00:00 | 187.0300000 | 192.4900000 | 186.2000000 | 189.5000000 | 1419986 | |
| 2008-06-23 00:00:00 | 188.5100000 | 191.6900000 | 186.5000000 | 188.9300000 | 1092542 | |
| 2008-06-24 00:00:00 | 188.3600000 | 188.9300000 | 179.2400000 | 182.5000000 | 1988859 | |
| 2008-06-25 00:00:00 | 183.0000000 | 186.3900000 | 180.5000000 | 181.7700000 | 926725 | |
| 2008-06-26 00:00:00 | 181.7700000 | 184.9000000 | 179.5100000 | 180.9400000 | 1183617 | |
| 2008-06-27 00:00:00 | 177.7000000 | 187.8700000 | 175.7500000 | 187.1000000 | 1572481 | |
| 2008-06-30 00:00:00 | 187.1500000 | 190.9900000 | 185.3700000 | 187.9800000 | 1319097 | |
| 2008-07-01 00:00:00 | 187.3000000 | 188.4500000 | 181.3100000 | 183.2200000 | 1189073 | |
| 2008-07-02 00:00:00 | 184.1400000 | 188.6800000 | 182.1000000 | 187.9000000 | 1700513 | |
| 2008-07-03 00:00:00 | 186.1000000 | 186.9900000 | 182.2300000 | 185.9800000 | 1226366 | |
| 2008-07-04 00:00:00 | 186.7000000 | 187.6900000 | 176.5600000 | 177.3000000 | 1675332 | |
| 2008-07-07 00:00:00 | 179.3800000 | 179.9600000 | 174.1300000 | 176.0000000 | 1256000 | |
| 2008-07-08 00:00:00 | 173.6000000 | 177.8200000 | 172.3000000 | 175.3000000 | 1055582 | |
| 2008-07-09 00:00:00 | 176.1500000 | 177.9900000 | 174.0000000 | 175.0000000 | 693139 | |
| 2008-07-10 00:00:00 | 173.0100000 | 177.5500000 | 173.0000000 | 175.6500000 | 1128872 | |
| 2008-07-11 00:00:00 | 176.1600000 | 178.4400000 | 170.6000000 | 171.2000000 | 801578 | |
| 2008-07-14 00:00:00 | 172.5000000 | 183.3100000 | 171.6600000 | 182.0400000 | 810102 | |
| 2008-07-15 00:00:00 | 178.5800000 | 185.6000000 | 177.0100000 | 184.0000000 | 1526947 | |
| 2008-07-16 00:00:00 | 182.5100000 | 185.7500000 | 178.8700000 | 183.5000000 | 811754 | |
| 2008-07-17 00:00:00 | 187.8500000 | 188.2500000 | 182.0000000 | 183.9100000 | 1024647 | |
| 2008-07-18 00:00:00 | 184.0000000 | 184.0000000 | 179.1200000 | 180.0300000 | 418290 | |
| 2008-07-21 00:00:00 | 181.7700000 | 182.0000000 | 174.2600000 | 181.8000000 | 984330 | |
| 2008-07-22 00:00:00 | 183.0000000 | 185.2900000 | 178.8500000 | 179.0000000 | 1688197 | |
| 2008-07-23 00:00:00 | 179.5000000 | 180.5700000 | 174.3800000 | 175.0000000 | 700670 | |
| 2008-07-24 00:00:00 | 174.7900000 | 175.3500000 | 173.0000000 | 174.3900000 | 407536 | |
| 2008-07-25 00:00:00 | 171.6200000 | 172.9700000 | 157.5000000 | 158.0000000 | 1475236 | |
| 2008-07-28 00:00:00 | 162.4500000 | 169.6000000 | 153.5300000 | 154.2300000 | 708742 | |
| 2008-07-29 00:00:00 | 153.3500000 | 157.0000000 | 145.0000000 | 145.5000000 | 1011288 | |
| 2008-07-30 00:00:00 | 146.7700000 | 147.7500000 | 141.2600000 | 147.0000000 | 1824082 | |
| 2008-07-31 00:00:00 | 149.7800000 | 152.7900000 | 145.4500000 | 148.2500000 | 1442282 | |
| 2008-08-01 00:00:00 | 146.8000000 | 150.0000000 | 145.0100000 | 147.9000000 | 558274 | |
| 2008-08-04 00:00:00 | 148.0000000 | 155.9900000 | 146.6500000 | 149.9000000 | 1409975 | |
| 2008-08-05 00:00:00 | 148.8900000 | 148.9000000 | 138.8000000 | 139.8000000 | 881218 | |
| 2008-08-06 00:00:00 | 142.4800000 | 142.7400000 | 135.7000000 | 139.8000000 | 727275 | |
| 2008-08-07 00:00:00 | 140.3300000 | 142.9000000 | 138.6000000 | 139.0100000 | 676513 | |
| 2008-08-08 00:00:00 | 139.2100000 | 139.7700000 | 129.0000000 | 130.5000000 | 723976 | |
| 2008-08-11 00:00:00 | 131.0000000 | 136.0000000 | 121.0000000 | 133.6900000 | 806830 | |
| 2008-08-12 00:00:00 | 133.0100000 | 139.5000000 | 132.0000000 | 137.6000000 | 877977 | |
| 2008-08-13 00:00:00 | 137.3000000 | 139.9700000 | 133.9900000 | 135.0000000 | 771267 | |
| 2008-08-14 00:00:00 | 135.0100000 | 139.4000000 | 135.0100000 | 137.7200000 | 448618 | |
| 2008-08-15 00:00:00 | 137.9700000 | 142.0000000 | 136.5100000 | 140.5500000 | 294284 | |
| 2008-08-18 00:00:00 | 140.9000000 | 140.9000000 | 138.7000000 | 139.6000000 | 277412 | |
| 2008-08-19 00:00:00 | 137.0000000 | 137.5000000 | 130.0000000 | 132.1500000 | 705765 | |
| 2008-08-20 00:00:00 | 132.5500000 | 135.8700000 | 131.1900000 | 132.4900000 | 442777 | |
| 2008-08-21 00:00:00 | 133.1500000 | 134.0000000 | 130.4000000 | 131.3900000 | 781755 | |
| 2008-08-22 00:00:00 | 133.0000000 | 133.6500000 | 128.0100000 | 128.2500000 | 453844 | |
| 2008-08-25 00:00:00 | 127.0000000 | 127.0000000 | 121.3000000 | 121.8000000 | 435506 | |
| 2008-08-26 00:00:00 | 118.0000000 | 121.4900000 | 115.0200000 | 118.3000000 | 977587 | |
| 2008-08-27 00:00:00 | 120.1000000 | 120.8800000 | 113.4000000 | 115.6700000 | 910363 | |
| 2008-08-28 00:00:00 | 116.6000000 | 119.9000000 | 111.0000000 | 117.7000000 | 1789905 | |
| 2008-08-29 00:00:00 | 118.1600000 | 118.1600000 | 112.8000000 | 115.5600000 | 1784386 | |
| 2008-09-01 00:00:00 | 114.6700000 | 119.5300000 | 114.4200000 | 118.5600000 | 1289191 | |
| 2008-09-02 00:00:00 | 117.1100000 | 122.5000000 | 116.0000000 | 121.3000000 | 1093871 | |
| 2008-09-03 00:00:00 | 119.5000000 | 122.3400000 | 117.4400000 | 117.9900000 | 794399 | |
| 2008-09-04 00:00:00 | 118.0400000 | 121.3000000 | 116.0000000 | 116.0200000 | 669925 | |
| 2008-09-05 00:00:00 | 112.5000000 | 116.0000000 | 107.6600000 | 115.0000000 | 1028644 | |
| 2008-09-08 00:00:00 | 118.6000000 | 120.0000000 | 116.0000000 | 117.2000000 | 672866 | |
| 2008-09-09 00:00:00 | 116.0100000 | 117.0000000 | 110.0000000 | 110.3100000 | 1507122 | |
| 2008-09-10 00:00:00 | 109.5000000 | 113.0000000 | 99.2000000 | 104.0100000 | 2433014 | |
| 2008-09-11 00:00:00 | 104.0100000 | 107.9800000 | 102.1000000 | 103.0000000 | 1678726 | |
| 2008-09-12 00:00:00 | 104.1000000 | 111.0000000 | 103.7000000 | 110.7200000 | 589399 | |
| 2008-09-15 00:00:00 | 105.0000000 | 110.0000000 | 102.0100000 | 106.7500000 | 799569 | |
| 2008-09-16 00:00:00 | 103.2400000 | 105.8000000 | 96.1000000 | 98.0100000 | 2052346 | |
| 2008-09-17 00:00:00 | 100.7900000 | 103.8300000 | 92.7000000 | 95.0000000 | 172590 | |
| 2008-09-19 00:00:00 | 101.9400000 | 116.4900000 | 101.9400000 | 111.0100000 | 1441086 | |
| 2008-09-22 00:00:00 | 116.0000000 | 118.0000000 | 104.0200000 | 115.6000000 | 1973617 | |
| 2008-09-23 00:00:00 | 115.0000000 | 116.5000000 | 111.0000000 | 116.2100000 | 438964 | |
| 2008-09-24 00:00:00 | 116.2100000 | 119.9500000 | 111.0100000 | 118.0000000 | 632946 | |
| 2008-09-25 00:00:00 | 117.9900000 | 122.4500000 | 115.0200000 | 122.3900000 | 425925 | |
| 2008-09-26 00:00:00 | 122.3000000 | 123.6800000 | 117.0500000 | 119.8500000 | 359863 | |
| 2008-09-29 00:00:00 | 117.9000000 | 117.9800000 | 113.5000000 | 117.5000000 | 436915 | |
| 2008-09-30 00:00:00 | 106.0000000 | 111.9900000 | 101.0000000 | 109.9000000 | 2686192 | |
| 2008-10-01 00:00:00 | 112.5000000 | 117.1300000 | 106.0000000 | 109.0000000 | 1495103 | |
| 2008-10-02 00:00:00 | 108.5000000 | 109.0000000 | 101.5800000 | 102.9900000 | 836394 | |
| 2008-10-03 00:00:00 | 100.1000000 | 104.4900000 | 96.9900000 | 98.0000000 | 1119620 | |
| 2008-10-06 00:00:00 | 93.0000000 | 95.0000000 | 77.0000000 | 79.5000000 | 905435 | |
| 2008-10-07 00:00:00 | 85.0000000 | 90.0000000 | 68.4000000 | 73.4000000 | 1515277 | |
| 2008-10-08 00:00:00 | 68.5000000 | 69.8000000 | 55.0000000 | 60.6000000 | 213343 | |
| 2008-10-09 00:00:00 | 63.0000000 | 70.9900000 | 63.0000000 | 65.0000000 | 1000044 | |
| 2008-10-13 00:00:00 | 65.0100000 | 67.8000000 | 56.0000000 | 57.2000000 | 1143620 | |
| 2008-10-14 00:00:00 | 62.2000000 | 66.5000000 | 53.5100000 | 57.9900000 | 7553707 | |
| 2008-10-15 00:00:00 | 55.8600000 | 56.9900000 | 51.0100000 | 52.1000000 | 1389193 | |
| 2008-10-16 00:00:00 | 48.5500000 | 48.5600000 | 42.1300000 | 43.7900000 | 2302431 | |
| 2008-10-17 00:00:00 | 45.1200000 | 46.8500000 | 40.0000000 | 43.2200000 | 1951498 | |
| 2008-10-20 00:00:00 | 44.2100000 | 47.2800000 | 43.6700000 | 46.6500000 | 990921 | |
| 2008-10-21 00:00:00 | 47.4800000 | 50.4800000 | 46.9100000 | 48.2100000 | 1515696 | |
| 2008-10-22 00:00:00 | 46.8000000 | 47.0000000 | 45.1000000 | 46.2400000 | 643001 | |
| 2008-10-23 00:00:00 | 45.0000000 | 46.0500000 | 43.1500000 | 45.1900000 | 784693 | |
| 2008-10-24 00:00:00 | 42.7100000 | 45.2000000 | 35.0200000 | 40.1500000 | 651763 | |
| 2008-10-28 00:00:00 | 40.1700000 | 43.6000000 | 38.2000000 | 42.9100000 | 414035 | |
| 2008-10-29 00:00:00 | 45.8700000 | 49.4900000 | 44.0600000 | 48.5600000 | 1008388 | |
| 2008-10-30 00:00:00 | 49.5000000 | 60.2500000 | 49.2100000 | 57.0000000 | 2660037 | |
| 2008-10-31 00:00:00 | 55.0000000 | 64.5000000 | 47.9200000 | 61.4000000 | 2229481 | |
| 2008-11-01 00:00:00 | 62.6200000 | 67.8000000 | 62.5000000 | 66.3900000 | 807287 | |
| 2008-11-05 00:00:00 | 72.6500000 | 90.0000000 | 67.0300000 | 71.0000000 | 1687329 | |
| 2008-11-06 00:00:00 | 66.3900000 | 67.0000000 | 60.1200000 | 62.2000000 | 1077096 | |
| 2008-11-07 00:00:00 | 60.2300000 | 66.0000000 | 58.2000000 | 66.0000000 | 910614 | |
| 2008-11-10 00:00:00 | 69.0000000 | 78.7000000 | 69.0000000 | 70.0000000 | 1212725 | |
| 2008-11-11 00:00:00 | 67.0000000 | 69.3000000 | 58.1300000 | 59.3000000 | 881202 | |
| 2008-11-13 00:00:00 | 52.2600000 | 57.2900000 | 47.2200000 | 53.5600000 | 1749784 | |
| 2008-11-14 00:00:00 | 58.8500000 | 61.9900000 | 52.5100000 | 52.5300000 | 1026149 | |
| 2008-11-17 00:00:00 | 53.0600000 | 54.7900000 | 48.0100000 | 49.6100000 | 1247651 | |
| 2008-11-18 00:00:00 | 48.0000000 | 52.9800000 | 45.2500000 | 51.7400000 | 1037484 | |
| 2008-11-19 00:00:00 | 52.0100000 | 52.4000000 | 47.8000000 | 50.7600000 | 781505 | |
| 2008-11-20 00:00:00 | 45.1000000 | 47.8500000 | 43.4100000 | 45.4900000 | 1485968 | |
| 2008-11-21 00:00:00 | 46.9500000 | 48.5900000 | 45.3100000 | 46.0100000 | 973284 | |
| 2008-11-24 00:00:00 | 47.8900000 | 53.9900000 | 47.0000000 | 52.7300000 | 995574 | |
| 2008-11-25 00:00:00 | 55.0000000 | 56.9000000 | 53.0100000 | 53.5800000 | 1117897 | |
| 2008-11-26 00:00:00 | 53.6000000 | 54.8800000 | 52.0100000 | 53.7100000 | 394369 | |
| 2008-11-27 00:00:00 | 55.2100000 | 58.9900000 | 54.9300000 | 56.8500000 | 1302919 | |
| 2008-11-28 00:00:00 | 57.4700000 | 59.9700000 | 55.5000000 | 56.5800000 | 1006582 | |
| 2008-12-01 00:00:00 | 56.3000000 | 56.3500000 | 50.3300000 | 50.5300000 | 666656 | |
| 2008-12-02 00:00:00 | 47.0000000 | 52.8500000 | 46.1500000 | 52.4800000 | 881216 | |
| 2008-12-03 00:00:00 | 52.7000000 | 55.9800000 | 50.5000000 | 53.9700000 | 418527 | |
| 2008-12-04 00:00:00 | 52.8700000 | 55.2500000 | 51.0600000 | 53.6300000 | 479350 | |
| 2008-12-05 00:00:00 | 51.5100000 | 53.1900000 | 50.6600000 | 50.6600000 | 367241 | |
| 2008-12-08 00:00:00 | 53.5700000 | 55.0000000 | 51.2000000 | 54.3000000 | 3393994 | |
| 2008-12-09 00:00:00 | 53.9800000 | 54.4500000 | 51.8800000 | 52.4500000 | 1389116 | |
| 2008-12-10 00:00:00 | 52.7500000 | 56.0500000 | 52.6000000 | 55.7500000 | 1389080 | |
| 2008-12-11 00:00:00 | 56.0000000 | 62.0200000 | 55.5800000 | 60.6000000 | 3999709 | |
| 2008-12-12 00:00:00 | 57.9000000 | 65.0000000 | 57.9000000 | 60.6600000 | 5047943 | |
| 2008-12-15 00:00:00 | 63.6300000 | 67.0000000 | 63.3000000 | 65.9000000 | 3816869 | |
| 2008-12-16 00:00:00 | 65.2200000 | 68.8500000 | 64.6500000 | 66.8000000 | 3650594 | |
| 2008-12-17 00:00:00 | 68.4000000 | 68.9000000 | 66.0200000 | 66.3500000 | 2917357 | |
| 2008-12-18 00:00:00 | 65.0100000 | 65.1000000 | 60.6000000 | 61.6900000 | 2040073 | |
| 2008-12-19 00:00:00 | 60.7400000 | 62.3000000 | 57.6700000 | 61.6900000 | 1817729 | |
| 2008-12-22 00:00:00 | 61.6900000 | 64.2000000 | 60.1200000 | 62.6700000 | 1246718 | |
| 2008-12-23 00:00:00 | 61.4000000 | 65.9700000 | 60.8500000 | 64.3000000 | 2039361 | |
| 2008-12-24 00:00:00 | 64.4000000 | 65.7500000 | 61.2000000 | 62.0000000 | 1385697 | |
| 2008-12-25 00:00:00 | 61.6100000 | 61.8600000 | 58.6000000 | 59.5000000 | 807471 | |
| 2008-12-26 00:00:00 | 60.1700000 | 61.8000000 | 56.1300000 | 58.0000000 | 1044865 | |
| 2008-12-29 00:00:00 | 59.1200000 | 63.2500000 | 58.6000000 | 62.0000000 | 2222528 | |
| 2008-12-30 00:00:00 | 62.1000000 | 63.9600000 | 60.3100000 | 62.9700000 | 1271372 | |
| 2008-12-31 00:00:00 | 63.8700000 | 63.8700000 | 59.0200000 | 62.6700000 | 247125 | |
| 2009-01-11 00:00:00 | 65.3500000 | 65.9000000 | 63.0000000 | 64.3000000 | 803585 | |
| 2009-01-12 00:00:00 | 64.0000000 | 67.4900000 | 63.7000000 | 65.9000000 | 1315288 | |
| 2009-01-13 00:00:00 | 65.0000000 | 66.8000000 | 63.8000000 | 66.0900000 | 1342676 | |
| 2009-01-14 00:00:00 | 66.7500000 | 67.9300000 | 62.0000000 | 62.1000000 | 2123047 | |
| 2009-01-15 00:00:00 | 61.8100000 | 64.9700000 | 60.4000000 | 63.2300000 | 1889698 | |
| 2009-01-16 00:00:00 | 64.8000000 | 66.2500000 | 63.5100000 | 63.7700000 | 1258726 | |
| 2009-01-19 00:00:00 | 64.9000000 | 65.4000000 | 61.2000000 | 62.0100000 | 706670 | |
| 2009-01-20 00:00:00 | 61.5200000 | 63.0000000 | 59.0800000 | 61.6500000 | 592908 | |
| 2009-01-21 00:00:00 | 60.0000000 | 65.1000000 | 59.2600000 | 63.9900000 | 915724 | |
| 2009-01-22 00:00:00 | 65.5000000 | 65.5000000 | 60.1500000 | 60.9200000 | 910925 | |
| 2009-01-23 00:00:00 | 60.1500000 | 62.0000000 | 58.0100000 | 61.0000000 | 666225 | |
| 2009-01-26 00:00:00 | 62.7000000 | 65.0000000 | 61.2300000 | 64.6400000 | 1333702 | |
| 2009-01-27 00:00:00 | 65.2800000 | 67.3000000 | 63.0100000 | 65.1300000 | 1524321 | |
| 2009-01-28 00:00:00 | 66.0000000 | 67.9900000 | 65.0000000 | 67.5500000 | 1036608 | |
| 2009-01-29 00:00:00 | 67.7700000 | 68.7500000 | 65.6100000 | 67.6100000 | 875023 | |
| 2009-01-30 00:00:00 | 67.1100000 | 75.6000000 | 66.4000000 | 73.4200000 | 2331441 | |
| 2009-02-02 00:00:00 | 72.5000000 | 78.0000000 | 70.0000000 | 74.5900000 | 1852144 | |
| 2009-02-03 00:00:00 | 75.0000000 | 76.8000000 | 74.3000000 | 75.5100000 | 655486 | |
| 2009-02-04 00:00:00 | 77.0000000 | 77.0200000 | 75.1500000 | 75.9100000 | 806103 | |
| 2009-02-05 00:00:00 | 74.9000000 | 76.3000000 | 72.1200000 | 75.0000000 | 877533 | |
| 2009-02-06 00:00:00 | 75.9000000 | 81.9800000 | 75.6200000 | 81.3900000 | 1150165 | |
| 2009-02-09 00:00:00 | 80.1400000 | 85.8600000 | 80.0000000 | 83.9900000 | 1344840 | |
| 2009-02-10 00:00:00 | 82.9900000 | 88.6700000 | 81.8000000 | 88.0500000 | 1591309 | |
| 2009-02-11 00:00:00 | 85.7700000 | 90.9000000 | 85.0500000 | 87.5000000 | 2014047 | |
| 2009-02-12 00:00:00 | 87.0000000 | 87.8000000 | 83.0000000 | 84.0900000 | 1442876 | |
| 2009-02-13 00:00:00 | 85.8800000 | 86.6600000 | 84.5400000 | 86.2000000 | 805871 | |
| 2009-02-16 00:00:00 | 86.3000000 | 87.8100000 | 82.1100000 | 82.8400000 | 701411 | |
| 2009-02-17 00:00:00 | 81.5000000 | 81.5800000 | 73.0500000 | 75.0000000 | 1035125 | |
| 2009-02-18 00:00:00 | 75.1000000 | 76.0000000 | 68.3900000 | 70.8900000 | 1983207 | |
| 2009-02-19 00:00:00 | 72.4000000 | 75.3000000 | 71.2800000 | 73.1100000 | 1215875 | |
| 2009-02-20 00:00:00 | 73.3900000 | 75.7900000 | 71.1000000 | 71.7100000 | 929643 | |
| 2009-02-24 00:00:00 | 71.0000000 | 72.0000000 | 66.2600000 | 70.2300000 | 1134723 | |
| 2009-02-25 00:00:00 | 72.0000000 | 72.7700000 | 70.1500000 | 70.2500000 | 1026632 | |
| 2009-02-26 00:00:00 | 71.9400000 | 80.7400000 | 71.5500000 | 80.7400000 | 2507799 | |
| 2009-02-27 00:00:00 | 79.0000000 | 81.8800000 | 75.5600000 | 78.3500000 | 2427080 | |
| 2009-03-02 00:00:00 | 76.1000000 | 78.6800000 | 74.6900000 | 75.2800000 | 1163980 | |
| 2009-03-03 00:00:00 | 72.9800000 | 76.3500000 | 72.2800000 | 75.0000000 | 1524897 | |
| 2009-03-04 00:00:00 | 76.0000000 | 79.5000000 | 75.9700000 | 78.8500000 | 1964227 | |
| 2009-03-05 00:00:00 | 79.4000000 | 79.9300000 | 75.7500000 | 76.4700000 | 934825 | |
| 2009-03-06 00:00:00 | 75.4000000 | 78.9900000 | 75.0000000 | 78.9900000 | 1116654 | |
| 2009-03-10 00:00:00 | 80.0200000 | 86.4500000 | 79.8000000 | 86.0500000 | 3129638 | |
| 2009-03-11 00:00:00 | 86.5500000 | 87.0000000 | 82.1600000 | 83.5800000 | 2503593 | |
| 2009-03-12 00:00:00 | 82.0000000 | 82.5000000 | 78.4200000 | 80.4900000 | 1506512 | |
| 2009-03-13 00:00:00 | 83.5500000 | 85.2000000 | 80.8500000 | 81.3000000 | 2020912 | |
| 2009-03-16 00:00:00 | 80.5000000 | 81.7900000 | 77.5200000 | 80.9800000 | 1722707 | |
| 2009-03-17 00:00:00 | 81.8100000 | 83.6500000 | 80.5600000 | 83.5600000 | 1587646 | |
| 2009-03-18 00:00:00 | 84.7700000 | 85.2500000 | 80.1000000 | 80.5400000 | 1237392 | |
| 2009-03-19 00:00:00 | 82.4900000 | 84.2200000 | 82.1100000 | 83.4600000 | 1545907 | |
| 2009-03-20 00:00:00 | 83.7500000 | 85.0000000 | 81.4000000 | 84.4500000 | 1662205 | |
| 2009-03-23 00:00:00 | 86.0200000 | 92.0000000 | 86.0100000 | 91.3500000 | 3084102 | |
| 2009-03-24 00:00:00 | 93.2000000 | 93.7000000 | 84.0000000 | 86.3600000 | 2365516 | |
| 2009-03-25 00:00:00 | 90.9000000 | 112.0000000 | 90.1100000 | 98.5000000 | 23312269 | |
| 2009-03-26 00:00:00 | 102.0000000 | 103.0000000 | 92.8000000 | 93.4400000 | 5899412 | |
| 2009-03-27 00:00:00 | 94.2400000 | 94.4900000 | 86.7100000 | 89.0000000 | 2768875 | |
| 2009-03-30 00:00:00 | 86.1200000 | 86.2400000 | 80.0000000 | 80.8900000 | 2383232 | |
| 2009-03-31 00:00:00 | 81.0300000 | 88.5500000 | 80.5300000 | 83.8900000 | 3890873 | |
| 2009-04-01 00:00:00 | 83.4500000 | 84.4900000 | 81.0300000 | 84.0000000 | 1860616 | |
| 2009-04-02 00:00:00 | 86.5300000 | 88.1500000 | 84.5500000 | 87.8000000 | 2948807 | |
| 2009-04-03 00:00:00 | 87.7700000 | 89.3600000 | 85.7500000 | 87.2000000 | 2513788 | |
| 2009-04-06 00:00:00 | 89.8000000 | 94.1400000 | 88.0600000 | 89.9200000 | 4197785 | |
| 2009-04-07 00:00:00 | 90.9900000 | 94.8500000 | 89.3400000 | 90.7000000 | 5550708 | |
| 2009-04-08 00:00:00 | 89.2000000 | 92.0000000 | 87.3000000 | 91.7400000 | 3156458 | |
| 2009-04-09 00:00:00 | 93.4000000 | 95.0000000 | 91.6000000 | 94.0300000 | 4395407 | |
| 2009-04-10 00:00:00 | 94.8000000 | 94.9900000 | 91.7700000 | 93.0000000 | 1371879 | |
| 2009-04-13 00:00:00 | 93.2100000 | 93.3000000 | 89.0800000 | 89.0900000 | 1009960 | |
| 2009-04-14 00:00:00 | 89.2100000 | 92.5000000 | 88.1100000 | 90.7000000 | 2372742 | |
| 2009-04-15 00:00:00 | 89.4100000 | 93.1500000 | 88.5100000 | 93.0900000 | 2712243 | |
| 2009-04-16 00:00:00 | 93.1400000 | 94.3400000 | 90.8100000 | 92.3000000 | 2186639 | |
| 2009-04-17 00:00:00 | 92.9800000 | 93.4900000 | 92.2400000 | 92.8100000 | 1434945 | |
| 2009-04-20 00:00:00 | 92.3600000 | 92.7200000 | 84.4000000 | 85.9500000 | 1777727 | |
| 2009-04-21 00:00:00 | 84.8900000 | 88.4400000 | 84.0200000 | 87.0700000 | 1386517 | |
| 2009-04-22 00:00:00 | 88.0300000 | 89.3900000 | 87.0200000 | 88.7000000 | 983992 | |
| 2009-04-23 00:00:00 | 87.7200000 | 92.8000000 | 87.7200000 | 91.9100000 | 2255756 | |
| 2009-04-24 00:00:00 | 92.0100000 | 92.3800000 | 90.4000000 | 91.0300000 | 1429732 | |
| 2009-04-27 00:00:00 | 90.3000000 | 90.3000000 | 86.6500000 | 87.5800000 | 1918366 | |
| 2009-04-28 00:00:00 | 87.2700000 | 87.2700000 | 84.3500000 | 85.6100000 | 1211767 | |
| 2009-04-29 00:00:00 | 85.9600000 | 87.9900000 | 84.7000000 | 87.9600000 | 1996892 | |
| 2009-04-30 00:00:00 | 89.0300000 | 90.4000000 | 87.9600000 | 88.7400000 | 2089004 | |
| 2009-05-04 00:00:00 | 90.7000000 | 93.5200000 | 90.5000000 | 93.3800000 | 2486293 | |
| 2009-05-05 00:00:00 | 94.3000000 | 94.3000000 | 90.0000000 | 92.0700000 | 1598747 | |
| 2009-05-06 00:00:00 | 90.9900000 | 95.2000000 | 90.2100000 | 93.9900000 | 2598128 | |
| 2009-05-07 00:00:00 | 95.8500000 | 99.5000000 | 95.2000000 | 95.2000000 | 3553365 | |
| 2009-05-08 00:00:00 | 96.5100000 | 97.3000000 | 95.2200000 | 96.4900000 | 1568957 | |
| 2009-05-12 00:00:00 | 95.3000000 | 101.4000000 | 95.2000000 | 99.7000000 | 4377435 | |
| 2009-05-13 00:00:00 | 101.6400000 | 103.4800000 | 92.2000000 | 94.5600000 | 5635885 | |
| 2009-05-14 00:00:00 | 92.8000000 | 95.5000000 | 91.1500000 | 95.4800000 | 1752939 | |
| 2009-05-15 00:00:00 | 97.7000000 | 99.4200000 | 95.5100000 | 98.9900000 | 5781481 | |
| 2009-05-18 00:00:00 | 93.0100000 | 95.8800000 | 92.5200000 | 95.6800000 | 3049262 | |
| 2009-05-19 00:00:00 | 97.8000000 | 98.4700000 | 93.5200000 | 95.3500000 | 3036984 | |
| 2009-05-20 00:00:00 | 95.3500000 | 101.3700000 | 94.0200000 | 100.9500000 | 5474854 | |
| 2009-05-21 00:00:00 | 99.6200000 | 100.0000000 | 95.6600000 | 95.8700000 | 2291097 | |
| 2009-05-22 00:00:00 | 96.0200000 | 100.7900000 | 95.0000000 | 99.1700000 | 2479462 | |
| 2009-05-25 00:00:00 | 99.5000000 | 101.7000000 | 98.0300000 | 99.3400000 | 2214867 | |
| 2009-05-26 00:00:00 | 99.0700000 | 101.0100000 | 95.8000000 | 99.3700000 | 1774366 | |
| 2009-05-27 00:00:00 | 101.0000000 | 101.8000000 | 99.5500000 | 100.8000000 | 1449026 | |
| 2009-05-28 00:00:00 | 100.4000000 | 104.0000000 | 99.1600000 | 102.8000000 | 2047906 | |
| 2009-05-29 00:00:00 | 104.8900000 | 107.2500000 | 103.5000000 | 105.3200000 | 2647016 | |
| 2009-06-01 00:00:00 | 108.5000000 | 109.9800000 | 106.5000000 | 109.1700000 | 2174169 | |
| 2009-06-02 00:00:00 | 108.1200000 | 109.0000000 | 103.6100000 | 107.1600000 | 2908601 | |
| 2009-06-03 00:00:00 | 107.7800000 | 108.4600000 | 102.0300000 | 104.5300000 | 2564232 | |
| 2009-06-04 00:00:00 | 106.0000000 | 108.6700000 | 104.2600000 | 107.0000000 | 2355909 | |
| 2009-06-05 00:00:00 | 109.6800000 | 115.0000000 | 107.7100000 | 110.5100000 | 1709731 | |
| 2009-06-08 00:00:00 | 109.0000000 | 110.9900000 | 108.0100000 | 108.5300000 | 608481 | |
| 2009-06-09 00:00:00 | 109.9900000 | 110.9400000 | 106.0000000 | 107.2100000 | 1046648 | |
| 2009-06-10 00:00:00 | 107.9000000 | 110.5000000 | 107.7000000 | 109.1500000 | 1060577 | |
| 2009-06-11 00:00:00 | 109.2900000 | 110.6500000 | 107.7000000 | 108.3300000 | 502814 | |
| 2009-06-15 00:00:00 | 106.7000000 | 109.0000000 | 104.2000000 | 105.0000000 | 1171884 | |
| 2009-06-16 00:00:00 | 105.0000000 | 107.5000000 | 104.3300000 | 105.7000000 | 1048242 | |
| 2009-06-17 00:00:00 | 104.8700000 | 105.5100000 | 101.0700000 | 103.1000000 | 965043 | |
| 2009-06-18 00:00:00 | 104.0000000 | 105.3400000 | 99.1500000 | 105.1800000 | 1581842 | |
| 2009-06-19 00:00:00 | 105.8000000 | 112.5000000 | 103.0300000 | 111.0500000 | 1999149 | |
| 2009-06-22 00:00:00 | 108.0000000 | 109.9500000 | 105.7700000 | 106.0000000 | 1347692 | |
| 2009-06-23 00:00:00 | 104.4700000 | 105.5000000 | 96.4000000 | 98.1900000 | 2502931 | |
| 2009-06-24 00:00:00 | 102.6900000 | 102.7000000 | 98.6100000 | 101.0000000 | 1570073 | |
| 2009-06-25 00:00:00 | 101.0000000 | 101.4800000 | 91.1100000 | 100.0000000 | 1091647 | |
| 2009-06-26 00:00:00 | 102.0100000 | 102.8200000 | 98.3000000 | 99.7000000 | 1336743 | |
| 2009-06-29 00:00:00 | 99.4000000 | 102.0000000 | 98.0100000 | 102.0000000 | 976822 | |
| 2009-06-30 00:00:00 | 103.9900000 | 105.5100000 | 97.0000000 | 97.9900000 | 1749526 | |
| 2009-07-01 00:00:00 | 99.4700000 | 100.9000000 | 96.7100000 | 99.0000000 | 2894411 | |
| 2009-07-02 00:00:00 | 98.5000000 | 99.7400000 | 95.8000000 | 96.9000000 | 1534264 | |
| 2009-07-03 00:00:00 | 97.0000000 | 97.9000000 | 94.1200000 | 96.7900000 | 623627 | |
| 2009-07-06 00:00:00 | 95.7000000 | 96.0000000 | 91.3900000 | 91.5000000 | 908016 | |
| 2009-07-07 00:00:00 | 92.4000000 | 96.0000000 | 91.6200000 | 92.0500000 | 1147025 | |
| 2009-07-08 00:00:00 | 90.2200000 | 92.3900000 | 89.5000000 | 91.2200000 | 979004 | |
| 2009-07-09 00:00:00 | 91.8000000 | 92.9800000 | 87.5200000 | 88.5100000 | 971233 | |
| 2009-07-10 00:00:00 | 88.9200000 | 89.7500000 | 85.3500000 | 86.8700000 | 788897 | |
| 2009-07-13 00:00:00 | 85.5000000 | 89.4800000 | 83.5800000 | 87.7000000 | 842197 | |
| 2009-07-14 00:00:00 | 89.6100000 | 90.3000000 | 88.3900000 | 88.8500000 | 681555 | |
| 2009-07-15 00:00:00 | 89.4500000 | 93.9800000 | 89.3500000 | 92.9700000 | 1416387 | |
| 2009-07-16 00:00:00 | 94.8900000 | 94.8900000 | 91.6000000 | 93.1600000 | 1156800 | |
| 2009-07-17 00:00:00 | 93.4400000 | 97.2900000 | 92.7700000 | 96.3100000 | 1252611 | |
| 2009-07-20 00:00:00 | 98.0000000 | 99.3900000 | 97.0100000 | 97.5900000 | 968608 | |
| 2009-07-21 00:00:00 | 98.3200000 | 101.0000000 | 96.3000000 | 101.0000000 | 1330315 | |
| 2009-07-22 00:00:00 | 99.9900000 | 101.3300000 | 97.9500000 | 99.0000000 | 614744 | |
| 2009-07-23 00:00:00 | 100.0000000 | 102.8700000 | 99.4800000 | 102.8700000 | 713763 | |
| 2009-07-24 00:00:00 | 104.0000000 | 104.8000000 | 101.4100000 | 104.5200000 | 1364726 | |
| 2009-07-27 00:00:00 | 105.4900000 | 107.7000000 | 104.3300000 | 104.6000000 | 1122959 | |
| 2009-07-28 00:00:00 | 105.8500000 | 107.6100000 | 103.1200000 | 107.0000000 | 2001174 | |
| 2009-07-29 00:00:00 | 107.0000000 | 107.9000000 | 105.0000000 | 105.7000000 | 1370133 | |
| 2009-07-30 00:00:00 | 105.5100000 | 108.9900000 | 105.4000000 | 108.6000000 | 2060136 | |
| 2009-07-31 00:00:00 | 108.9000000 | 108.9900000 | 106.0500000 | 108.4100000 | 1191537 | |
| 2009-08-03 00:00:00 | 108.9900000 | 112.3000000 | 108.9900000 | 112.0000000 | 1043948 | |
| 2009-08-04 00:00:00 | 112.0000000 | 112.4000000 | 108.0000000 | 111.0000000 | 905416 | |
| 2009-08-05 00:00:00 | 110.3300000 | 115.0000000 | 109.0100000 | 110.8000000 | 1232362 | |
| 2009-08-06 00:00:00 | 111.0000000 | 114.7400000 | 110.5000000 | 112.5700000 | 1078629 | |
| 2009-08-07 00:00:00 | 112.0100000 | 118.7700000 | 109.5000000 | 116.6400000 | 1042706 | |
| 2009-08-10 00:00:00 | 116.6400000 | 116.9800000 | 114.0200000 | 114.5000000 | 1016227 | |
| 2009-08-11 00:00:00 | 114.9900000 | 116.5000000 | 111.2500000 | 111.6000000 | 950924 | |
| 2009-08-12 00:00:00 | 111.7500000 | 113.8000000 | 109.6500000 | 113.6500000 | 1021678 | |
| 2009-08-13 00:00:00 | 114.1100000 | 117.8000000 | 114.0800000 | 115.7000000 | 806229 | |
| 2009-08-14 00:00:00 | 117.1700000 | 122.0400000 | 116.1600000 | 117.6800000 | 1699478 | |
| 2009-08-17 00:00:00 | 114.5000000 | 114.8000000 | 111.2800000 | 111.4700000 | 871163 | |
| 2009-08-18 00:00:00 | 113.5700000 | 114.7500000 | 111.1100000 | 111.9000000 | 641797 | |
| 2009-08-19 00:00:00 | 113.0000000 | 114.5500000 | 111.2000000 | 114.5100000 | 493164 | |
| 2009-08-20 00:00:00 | 114.9500000 | 118.7500000 | 114.9500000 | 118.4800000 | 881516 | |
| 2009-08-21 00:00:00 | 117.5000000 | 120.5000000 | 116.5000000 | 120.4000000 | 1328403 | |
| 2009-08-24 00:00:00 | 121.8800000 | 122.5000000 | 118.7500000 | 120.0600000 | 1762954 | |
| 2009-08-25 00:00:00 | 120.1400000 | 121.3900000 | 117.2500000 | 118.7500000 | 1605776 | |
| 2009-08-26 00:00:00 | 118.2100000 | 118.7500000 | 115.1200000 | 116.9500000 | 772913 | |
| 2009-08-27 00:00:00 | 116.0000000 | 117.3000000 | 112.5000000 | 113.3500000 | 544195 | |
| 2009-08-28 00:00:00 | 114.7000000 | 116.0300000 | 113.5000000 | 115.2000000 | 855829 | |
| 2009-08-31 00:00:00 | 114.6000000 | 114.8000000 | 113.0600000 | 114.7300000 | 367607 | |
| 2009-09-01 00:00:00 | 115.5000000 | 116.9900000 | 114.1700000 | 116.1000000 | 580929 | |
| 2009-09-02 00:00:00 | 113.3000000 | 114.1500000 | 110.4100000 | 111.3100000 | 566241 | |
| 2009-09-03 00:00:00 | 112.8600000 | 113.9000000 | 111.1400000 | 111.9000000 | 557750 | |
| 2009-09-04 00:00:00 | 112.5800000 | 115.7800000 | 110.9300000 | 111.5000000 | 833016 | |
| 2009-09-07 00:00:00 | 112.3000000 | 116.3500000 | 111.6000000 | 116.3000000 | 809960 | |
| 2009-09-08 00:00:00 | 116.4400000 | 121.2100000 | 115.6100000 | 120.5000000 | 1576602 | |
| 2009-09-09 00:00:00 | 119.9900000 | 122.0000000 | 117.0400000 | 119.6400000 | 2196257 | |
| 2009-09-10 00:00:00 | 121.3900000 | 123.5000000 | 118.7500000 | 122.8300000 | 1392907 | |
| 2009-09-11 00:00:00 | 123.8500000 | 124.7900000 | 120.6900000 | 121.0000000 | 880668 | |
| 2009-09-14 00:00:00 | 118.0000000 | 123.6000000 | 116.6200000 | 121.1100000 | 1266112 | |
| 2009-09-15 00:00:00 | 121.7000000 | 125.7000000 | 121.1400000 | 125.7000000 | 1138419 | |
| 2009-09-16 00:00:00 | 129.0100000 | 130.2300000 | 126.0600000 | 129.5300000 | 1164649 | |
| 2009-09-17 00:00:00 | 130.3800000 | 134.8000000 | 126.2600000 | 128.2100000 | 841010 | |
| 2009-09-18 00:00:00 | 127.0100000 | 128.0000000 | 124.4200000 | 125.4100000 | 712714 | |
| 2009-09-21 00:00:00 | 125.6000000 | 125.7500000 | 120.1400000 | 121.4100000 | 735356 | |
| 2009-09-22 00:00:00 | 122.1100000 | 125.5000000 | 122.0100000 | 125.0000000 | 575286 | |
| 2009-09-23 00:00:00 | 125.5500000 | 126.4200000 | 123.7700000 | 125.0100000 | 1077703 | |
| 2009-09-24 00:00:00 | 124.0100000 | 127.5000000 | 122.0000000 | 123.0200000 | 904496 | |
| 2009-09-25 00:00:00 | 122.2200000 | 125.9400000 | 122.0100000 | 123.4900000 | 717690 | |
| 2009-09-28 00:00:00 | 120.7500000 | 125.9000000 | 120.7500000 | 125.6100000 | 356876 | |
| 2009-09-29 00:00:00 | 126.9000000 | 127.0000000 | 124.2200000 | 126.5100000 | 521422 | |
| 2009-09-30 00:00:00 | 127.0000000 | 127.1500000 | 124.5000000 | 126.0100000 | 589250 | |
| 2009-10-01 00:00:00 | 126.7200000 | 131.0000000 | 126.0500000 | 130.1100000 | 598812 | |
| 2009-10-02 00:00:00 | 127.5200000 | 130.0000000 | 125.2100000 | 128.2600000 | 1241991 | |
| 2009-10-05 00:00:00 | 128.1000000 | 132.3800000 | 127.7600000 | 129.0000000 | 1330409 | |
| 2009-10-06 00:00:00 | 130.9000000 | 140.5000000 | 129.1400000 | 140.1900000 | 2783228 | |
| 2009-10-07 00:00:00 | 140.4900000 | 149.0000000 | 140.1900000 | 143.9900000 | 2376033 | |
| 2009-10-08 00:00:00 | 146.4600000 | 153.9000000 | 146.3200000 | 152.6000000 | 1614434 | |
| 2009-10-09 00:00:00 | 154.2300000 | 160.0000000 | 148.5000000 | 157.5500000 | 2403943 | |
| 2009-10-12 00:00:00 | 159.1300000 | 166.0300000 | 159.0000000 | 163.5900000 | 1577498 | |
| 2009-10-13 00:00:00 | 162.6100000 | 167.9800000 | 158.2200000 | 162.2000000 | 1624067 | |
| 2009-10-14 00:00:00 | 165.7000000 | 174.7100000 | 165.0500000 | 173.7000000 | 2357102 | |
| 2009-10-15 00:00:00 | 178.1100000 | 189.8700000 | 171.6000000 | 171.9000000 | 4873456 | |
| 2009-10-16 00:00:00 | 177.0000000 | 177.8900000 | 167.2000000 | 168.2600000 | 3861641 | |
| 2009-10-19 00:00:00 | 171.6300000 | 172.9500000 | 168.5200000 | 170.1000000 | 1782050 | |
| 2009-10-20 00:00:00 | 171.4800000 | 175.4500000 | 163.5000000 | 166.0000000 | 1700743 | |
| 2009-10-21 00:00:00 | 166.0000000 | 168.5000000 | 157.0100000 | 166.3300000 | 1588816 | |
| 2009-10-22 00:00:00 | 164.5000000 | 165.0000000 | 159.0000000 | 160.0500000 | 1132135 | |
| 2009-10-23 00:00:00 | 162.9700000 | 163.9900000 | 157.7500000 | 158.5000000 | 996243 | |
| 2009-10-26 00:00:00 | 158.5000000 | 158.5000000 | 155.0000000 | 156.0000000 | 1882851 | |
| 2009-10-27 00:00:00 | 153.2000000 | 154.5000000 | 149.7000000 | 151.7200000 | 1575340 | |
| 2009-10-28 00:00:00 | 151.0000000 | 152.8000000 | 145.0700000 | 147.1500000 | 1286063 | |
| 2009-10-29 00:00:00 | 144.0000000 | 158.4200000 | 142.5500000 | 157.0000000 | 2412854 | |
| 2009-10-30 00:00:00 | 158.5000000 | 158.7000000 | 147.6800000 | 148.8800000 | 1492098 | |
| 2009-11-02 00:00:00 | 147.3300000 | 155.4500000 | 145.2100000 | 155.0000000 | 1192311 | |
| 2009-11-03 00:00:00 | 153.2800000 | 154.6000000 | 149.4000000 | 149.9500000 | 1049518 | |
| 2009-11-05 00:00:00 | 151.7900000 | 152.0000000 | 147.8000000 | 150.0000000 | 2057387 | |
| 2009-11-06 00:00:00 | 150.1500000 | 151.0000000 | 143.7400000 | 145.0000000 | 1323856 | |
| 2009-11-09 00:00:00 | 147.6000000 | 150.9800000 | 147.4800000 | 150.0500000 | 1419611 | |
| 2009-11-10 00:00:00 | 151.0000000 | 152.4900000 | 148.1100000 | 150.5600000 | 1491429 | |
| 2009-11-11 00:00:00 | 150.4000000 | 152.8200000 | 149.1300000 | 149.7100000 | 712964 | |
| 2009-11-12 00:00:00 | 149.8600000 | 150.3900000 | 146.1100000 | 149.3000000 | 625087 | |
| 2009-11-13 00:00:00 | 147.8000000 | 151.4000000 | 146.9900000 | 150.7100000 | 673548 | |
| 2009-11-16 00:00:00 | 152.3000000 | 156.7500000 | 152.0100000 | 155.1100000 | 1404767 | |
| 2009-11-17 00:00:00 | 156.0000000 | 157.0000000 | 151.5000000 | 154.2000000 | 1010048 | |
| 2009-11-18 00:00:00 | 155.4000000 | 160.0100000 | 154.0000000 | 155.9000000 | 2718814 | |
| 2009-11-19 00:00:00 | 155.3200000 | 156.0000000 | 152.3900000 | 153.5500000 | 748191 | |
| 2009-11-20 00:00:00 | 153.7000000 | 157.4000000 | 152.0000000 | 155.5000000 | 1294155 | |
| 2009-11-23 00:00:00 | 157.0100000 | 158.9800000 | 155.2800000 | 158.3000000 | 576074 | |
| 2009-11-24 00:00:00 | 156.1700000 | 160.0000000 | 153.3300000 | 160.0000000 | 674203 | |
| 2009-11-25 00:00:00 | 160.1700000 | 161.3500000 | 155.6300000 | 156.5100000 | 1075929 | |
| 2009-11-26 00:00:00 | 154.8000000 | 159.1400000 | 153.0000000 | 155.0000000 | 2628181 | |
| 2009-11-27 00:00:00 | 151.0000000 | 157.0000000 | 148.0000000 | 154.8900000 | 1325040 | |
| 2009-11-30 00:00:00 | 158.0700000 | 158.5700000 | 152.5400000 | 153.3900000 | 624911 | |
| 2009-12-01 00:00:00 | 154.0100000 | 159.5000000 | 153.7200000 | 159.1700000 | 978134 | |
| 2009-12-02 00:00:00 | 159.1700000 | 164.5000000 | 159.0000000 | 161.7000000 | 1609042 | |
| 2009-12-03 00:00:00 | 161.0200000 | 164.4100000 | 161.0200000 | 162.0600000 | 776338 | |
| 2009-12-04 00:00:00 | 160.5500000 | 171.0000000 | 160.5000000 | 169.0000000 | 1587403 | |
| 2009-12-07 00:00:00 | 168.0000000 | 173.0000000 | 165.9300000 | 170.6000000 | 1222351 | |
| 2009-12-08 00:00:00 | 170.4500000 | 172.2900000 | 167.0500000 | 170.9000000 | 2082565 | |
| 2009-12-09 00:00:00 | 168.9900000 | 172.7700000 | 168.9900000 | 169.9900000 | 864166 | |
| 2009-12-10 00:00:00 | 167.9700000 | 172.0000000 | 167.1300000 | 169.6000000 | 1064640 | |
| 2009-12-11 00:00:00 | 170.5000000 | 171.4700000 | 169.0000000 | 171.1100000 | 857416 | |
| 2009-12-14 00:00:00 | 171.1100000 | 172.4900000 | 170.0100000 | 171.3300000 | 455530 | |
| 2009-12-15 00:00:00 | 172.0400000 | 174.4500000 | 170.1600000 | 173.6300000 | 579389 | |
| 2009-12-16 00:00:00 | 173.0000000 | 178.5000000 | 172.0000000 | 176.0000000 | 1836396 | |
| 2009-12-17 00:00:00 | 175.9000000 | 175.9000000 | 168.8900000 | 169.2800000 | 1965019 | |
| 2009-12-18 00:00:00 | 170.0000000 | 170.8200000 | 164.2200000 | 165.8100000 | 2172503 | |
| 2009-12-21 00:00:00 | 165.8100000 | 166.9900000 | 160.3200000 | 164.4000000 | 1511794 | |
| 2009-12-22 00:00:00 | 163.8700000 | 164.3500000 | 161.2000000 | 162.2500000 | 441367 | |
| 2009-12-23 00:00:00 | 164.0000000 | 164.0000000 | 161.2600000 | 163.2000000 | 401892 | |
| 2009-12-24 00:00:00 | 163.5000000 | 166.5100000 | 163.0000000 | 163.9900000 | 994600 | |
| 2009-12-25 00:00:00 | 164.5000000 | 164.9700000 | 161.5100000 | 163.0000000 | 264488 | |
| 2009-12-28 00:00:00 | 163.9200000 | 165.0100000 | 162.2900000 | 164.3400000 | 356583 | |
| 2009-12-29 00:00:00 | 163.9300000 | 165.6000000 | 163.5200000 | 165.2800000 | 456635 | |
| 2009-12-30 00:00:00 | 165.0000000 | 165.4900000 | 162.0700000 | 162.7000000 | 369517 | |
| 2009-12-31 00:00:00 | 163.5300000 | 163.9900000 | 162.8000000 | 163.7300000 | 44949 | |
| 2010-01-11 00:00:00 | 167.6500000 | 172.4000000 | 165.7000000 | 170.6800000 | 1397195 | |
| 2010-01-12 00:00:00 | 170.0000000 | 171.9500000 | 168.2400000 | 169.6000000 | 1221793 | |
| 2010-01-13 00:00:00 | 168.9000000 | 169.6000000 | 165.2600000 | 166.7500000 | 1298262 | |
| 2010-01-14 00:00:00 | 167.5000000 | 167.9700000 | 165.0100000 | 167.4000000 | 725731 | |
| 2010-01-15 00:00:00 | 165.5700000 | 168.4000000 | 165.5300000 | 166.0900000 | 1086963 | |
| 2010-01-18 00:00:00 | 167.0000000 | 168.0000000 | 164.8000000 | 166.1800000 | 375837 | |
| 2010-01-19 00:00:00 | 166.5000000 | 167.0000000 | 160.6100000 | 163.3000000 | 1012277 | |
| 2010-01-20 00:00:00 | 163.3200000 | 164.1000000 | 161.5300000 | 162.0200000 | 579263 | |
| 2010-01-21 00:00:00 | 162.3300000 | 163.1500000 | 160.3100000 | 161.0000000 | 626206 | |
| 2010-01-22 00:00:00 | 159.4300000 | 159.5000000 | 154.0000000 | 155.3500000 | 848746 | |
| 2010-01-25 00:00:00 | 154.0000000 | 157.9500000 | 152.5000000 | 157.0000000 | 737804 | |
| 2010-01-26 00:00:00 | 155.9900000 | 157.0000000 | 151.0000000 | 151.6600000 | 524988 | |
| 2010-01-27 00:00:00 | 151.3700000 | 153.2400000 | 150.0100000 | 151.6000000 | 603593 | |
| 2010-01-28 00:00:00 | 152.6600000 | 156.2800000 | 150.0000000 | 151.2900000 | 1456275 | |
| 2010-01-29 00:00:00 | 149.9900000 | 152.9500000 | 148.5000000 | 152.9500000 | 925893 | |
| 2010-02-01 00:00:00 | 150.1300000 | 151.8000000 | 148.6000000 | 150.2000000 | 894363 | |
| 2010-02-02 00:00:00 | 151.6000000 | 153.6000000 | 149.7900000 | 153.4400000 | 1156960 | |
| 2010-02-03 00:00:00 | 155.0700000 | 158.2900000 | 154.0200000 | 154.5000000 | 1299524 | |
| 2010-02-04 00:00:00 | 154.3000000 | 155.7800000 | 149.0000000 | 149.5000000 | 984532 | |
| 2010-02-05 00:00:00 | 147.6600000 | 148.0000000 | 141.4900000 | 143.7000000 | 1473968 | |
| 2010-02-08 00:00:00 | 143.7000000 | 145.5000000 | 141.0100000 | 142.5000000 | 969942 | |
| 2010-02-09 00:00:00 | 143.0800000 | 144.4900000 | 141.0000000 | 142.5100000 | 549139 | |
| 2010-02-10 00:00:00 | 143.9800000 | 145.9000000 | 141.3000000 | 142.0200000 | 428406 | |
| 2010-02-11 00:00:00 | 144.0000000 | 144.6000000 | 141.2000000 | 142.2000000 | 356159 | |
| 2010-02-12 00:00:00 | 142.4500000 | 144.0000000 | 136.2000000 | 136.2500000 | 645369 | |
| 2010-02-15 00:00:00 | 136.2500000 | 137.8900000 | 136.0400000 | 137.4400000 | 178146 | |
| 2010-02-16 00:00:00 | 138.5000000 | 142.7000000 | 138.0800000 | 142.7000000 | 814508 | |
| 2010-02-17 00:00:00 | 143.1000000 | 145.3000000 | 141.8000000 | 144.5500000 | 588704 | |
| 2010-02-18 00:00:00 | 144.2100000 | 144.7900000 | 141.1700000 | 142.3800000 | 754586 | |
| 2010-02-19 00:00:00 | 140.8900000 | 143.7800000 | 138.7100000 | 142.5700000 | 476331 | |
| 2010-02-24 00:00:00 | 142.1800000 | 142.2100000 | 138.2600000 | 138.9000000 | 445916 | |
| 2010-02-25 00:00:00 | 139.0000000 | 139.1100000 | 135.2500000 | 135.8000000 | 269788 | |
| 2010-02-26 00:00:00 | 137.0100000 | 138.4000000 | 135.7600000 | 138.2500000 | 178447 | |
| 2010-02-27 00:00:00 | 138.2500000 | 140.0000000 | 137.2500000 | 139.7200000 | 247803 | |
| 2010-03-01 00:00:00 | 140.1800000 | 142.3400000 | 136.3700000 | 140.0000000 | 993674 | |
| 2010-03-02 00:00:00 | 140.0000000 | 141.7000000 | 139.0000000 | 140.6900000 | 393772 | |
| 2010-03-03 00:00:00 | 140.8400000 | 143.4300000 | 139.6100000 | 143.0500000 | 391463 | |
| 2010-03-04 00:00:00 | 142.0000000 | 147.9900000 | 140.7300000 | 146.3800000 | 929668 | |
| 2010-03-05 00:00:00 | 147.0000000 | 148.9900000 | 145.5400000 | 148.6600000 | 696170 | |
| 2010-03-09 00:00:00 | 148.6600000 | 148.7000000 | 144.9900000 | 145.7300000 | 652990 | |
| 2010-03-10 00:00:00 | 145.5500000 | 146.2900000 | 140.1100000 | 140.9400000 | 1270237 | |
| 2010-03-11 00:00:00 | 140.9400000 | 141.4900000 | 138.6200000 | 139.3100000 | 636099 | |
| 2010-03-12 00:00:00 | 140.0300000 | 140.9000000 | 139.4100000 | 140.4100000 | 677823 | |
| 2010-03-15 00:00:00 | 139.9900000 | 140.7000000 | 139.4100000 | 140.7000000 | 401910 | |
| 2010-03-16 00:00:00 | 140.5000000 | 146.5000000 | 140.2000000 | 146.4000000 | 1110696 | |
| 2010-03-17 00:00:00 | 147.2700000 | 154.4300000 | 147.2200000 | 154.0000000 | 2814417 | |
| 2010-03-18 00:00:00 | 153.3300000 | 157.7600000 | 150.5300000 | 154.8200000 | 2322785 | |
| 2010-03-19 00:00:00 | 155.3800000 | 162.0000000 | 155.0000000 | 159.6100000 | 4646096 | |
| 2010-03-22 00:00:00 | 159.6200000 | 160.0000000 | 156.2100000 | 158.9000000 | 1199726 | |
| 2010-03-23 00:00:00 | 159.8600000 | 161.0000000 | 157.2300000 | 158.0600000 | 1063613 | |
| 2010-03-24 00:00:00 | 159.0000000 | 159.5000000 | 153.0400000 | 153.9600000 | 818644 | |
| 2010-03-25 00:00:00 | 154.0000000 | 155.7500000 | 153.0500000 | 154.4800000 | 361404 | |
| 2010-03-26 00:00:00 | 153.9600000 | 156.8900000 | 151.5100000 | 156.5800000 | 630479 | |
| 2010-03-29 00:00:00 | 156.2400000 | 158.7200000 | 155.4100000 | 158.6900000 | 295216 | |
| 2010-03-30 00:00:00 | 158.8000000 | 159.6100000 | 150.8900000 | 154.1000000 | 1020006 | |
| 2010-03-31 00:00:00 | 154.0000000 | 156.4800000 | 152.6000000 | 154.0100000 | 680472 | |
| 2010-04-01 00:00:00 | 154.9600000 | 159.6000000 | 154.5900000 | 158.3100000 | 1362337 | |
| 2010-04-02 00:00:00 | 159.9100000 | 164.5000000 | 159.0000000 | 162.5000000 | 2051958 | |
| 2010-04-05 00:00:00 | 163.8800000 | 163.8800000 | 160.1100000 | 162.6500000 | 393815 | |
| 2010-04-06 00:00:00 | 162.5000000 | 167.7500000 | 161.3400000 | 167.6500000 | 1437880 | |
| 2010-04-07 00:00:00 | 167.6500000 | 168.7600000 | 164.2300000 | 165.5200000 | 1212346 | |
| 2010-04-08 00:00:00 | 164.6500000 | 165.2200000 | 160.2100000 | 164.4100000 | 720940 | |
| 2010-04-09 00:00:00 | 165.1900000 | 168.5000000 | 165.1900000 | 167.0000000 | 824836 | |
| 2010-04-12 00:00:00 | 168.0000000 | 169.4900000 | 165.9000000 | 167.5500000 | 566975 | |
| 2010-04-13 00:00:00 | 165.8700000 | 168.3400000 | 165.0000000 | 165.7700000 | 277180 | |
| 2010-04-14 00:00:00 | 166.6600000 | 169.2700000 | 165.7800000 | 169.0000000 | 592251 | |
| 2010-04-15 00:00:00 | 169.6100000 | 170.9500000 | 167.5700000 | 170.4500000 | 586405 | |
| 2010-04-16 00:00:00 | 168.9900000 | 170.0000000 | 164.1600000 | 164.6500000 | 329689 | |
| 2010-04-19 00:00:00 | 159.0000000 | 160.8600000 | 156.8300000 | 159.4000000 | 647152 | |
| 2010-04-20 00:00:00 | 160.0800000 | 162.8000000 | 160.0000000 | 161.8500000 | 372728 | |
| 2010-04-21 00:00:00 | 163.1400000 | 165.1000000 | 159.9900000 | 159.9900000 | 379504 | |
| 2010-04-22 00:00:00 | 159.0000000 | 159.8000000 | 154.5100000 | 157.0000000 | 822284 | |
| 2010-04-23 00:00:00 | 157.5000000 | 162.5700000 | 157.5000000 | 161.7400000 | 267920 | |
| 2010-04-26 00:00:00 | 163.3600000 | 164.6500000 | 161.0100000 | 163.8300000 | 423788 | |
| 2010-04-27 00:00:00 | 161.7300000 | 165.0000000 | 159.1000000 | 161.7000000 | 286574 | |
| 2010-04-28 00:00:00 | 159.0300000 | 161.0000000 | 156.0000000 | 158.6000000 | 510686 | |
| 2010-04-29 00:00:00 | 160.0200000 | 160.2000000 | 157.1000000 | 160.0000000 | 109352 | |
| 2010-04-30 00:00:00 | 160.0500000 | 161.9000000 | 157.0000000 | 157.6000000 | 152675 | |
| 2010-05-04 00:00:00 | 157.6000000 | 161.2000000 | 152.8600000 | 154.2600000 | 678984 | |
| 2010-05-05 00:00:00 | 152.2100000 | 153.8900000 | 144.0000000 | 148.7800000 | 391565 | |
| 2010-05-06 00:00:00 | 146.7300000 | 148.6700000 | 141.7200000 | 143.0000000 | 459522 | |
| 2010-05-07 00:00:00 | 140.0000000 | 141.4900000 | 131.7000000 | 133.1300000 | 583033 | |
| 2010-05-11 00:00:00 | 139.7900000 | 141.4600000 | 135.0100000 | 138.1000000 | 458964 | |
| 2010-05-12 00:00:00 | 137.5000000 | 141.5000000 | 134.0000000 | 141.2000000 | 2109808 | |
| 2010-05-13 00:00:00 | 143.1900000 | 144.4500000 | 139.0000000 | 141.3200000 | 641555 | |
| 2010-05-14 00:00:00 | 139.8900000 | 141.5000000 | 137.5000000 | 137.5000000 | 900918 | |
| 2010-05-17 00:00:00 | 136.5100000 | 138.2000000 | 132.8600000 | 137.5000000 | 565683 | |
| 2010-05-18 00:00:00 | 136.5600000 | 138.9400000 | 134.5100000 | 135.2800000 | 663934 | |
| 2010-05-19 00:00:00 | 133.5900000 | 133.9900000 | 128.3700000 | 130.5000000 | 729835 | |
| 2010-05-20 00:00:00 | 130.2000000 | 133.5500000 | 124.0000000 | 125.2000000 | 793476 | |
| 2010-05-21 00:00:00 | 126.4800000 | 127.5000000 | 121.0000000 | 125.0300000 | 772046 | |
| 2010-05-24 00:00:00 | 127.5300000 | 128.4300000 | 123.0700000 | 124.3500000 | 413661 | |
| 2010-05-25 00:00:00 | 120.1700000 | 120.3000000 | 112.0000000 | 113.1300000 | 1143786 | |
| 2010-05-26 00:00:00 | 113.7400000 | 117.2500000 | 101.0000000 | 105.0000000 | 4532330 | |
| 2010-05-27 00:00:00 | 110.6000000 | 116.3000000 | 110.5800000 | 115.8700000 | 2538058 | |
| 2010-05-28 00:00:00 | 116.9000000 | 122.3700000 | 116.8100000 | 119.5200000 | 3595717 | |
| 2010-05-31 00:00:00 | 119.9700000 | 122.0000000 | 119.2200000 | 121.1800000 | 684698 | |
| 2010-06-01 00:00:00 | 120.0100000 | 120.3000000 | 115.4200000 | 118.5000000 | 1964025 | |
| 2010-06-02 00:00:00 | 116.7100000 | 122.3000000 | 115.5500000 | 121.7500000 | 1938404 | |
| 2010-06-03 00:00:00 | 124.3500000 | 126.9000000 | 122.7400000 | 123.9000000 | 1793765 | |
| 2010-06-04 00:00:00 | 124.2000000 | 125.7500000 | 119.1600000 | 120.9600000 | 1123420 | |
| 2010-06-07 00:00:00 | 117.4300000 | 118.0700000 | 114.5300000 | 116.0000000 | 3255199 | |
| 2010-06-08 00:00:00 | 116.9800000 | 117.4000000 | 113.1500000 | 114.5000000 | 1121223 | |
| 2010-06-09 00:00:00 | 115.0300000 | 115.9600000 | 113.1100000 | 113.6900000 | 1652999 | |
| 2010-06-10 00:00:00 | 114.0700000 | 117.5000000 | 113.1400000 | 117.3500000 | 1524057 | |
| 2010-06-11 00:00:00 | 117.8900000 | 118.6800000 | 115.0000000 | 115.7000000 | 2390919 | |
| 2010-06-15 00:00:00 | 116.0800000 | 122.2000000 | 115.7000000 | 122.0000000 | 2039474 | |
| 2010-06-16 00:00:00 | 123.1700000 | 124.1200000 | 121.1300000 | 122.4000000 | 1705622 | |
| 2010-06-17 00:00:00 | 122.2200000 | 129.4400000 | 121.9400000 | 125.9000000 | 2858956 | |
| 2010-06-18 00:00:00 | 126.8000000 | 130.5000000 | 126.0000000 | 129.4900000 | 1250442 | |
| 2010-06-21 00:00:00 | 130.9900000 | 132.7900000 | 130.8000000 | 131.4000000 | 1052384 | |
| 2010-06-22 00:00:00 | 128.9000000 | 130.5000000 | 125.7900000 | 126.3200000 | 1629402 | |
| 2010-06-23 00:00:00 | 124.8800000 | 127.0000000 | 122.6000000 | 123.8000000 | 706689 | |
| 2010-06-24 00:00:00 | 124.2000000 | 125.0000000 | 122.6900000 | 123.3700000 | 1063316 | |
| 2010-06-25 00:00:00 | 123.0100000 | 124.4300000 | 122.0000000 | 123.6500000 | 553044 | |
| 2010-06-28 00:00:00 | 124.4700000 | 124.7300000 | 122.8200000 | 123.3500000 | 428729 | |
| 2010-06-29 00:00:00 | 121.9000000 | 123.0000000 | 117.5000000 | 118.9800000 | 1398821 | |
| 2010-06-30 00:00:00 | 118.5100000 | 120.0300000 | 116.6000000 | 118.5000000 | 834244 | |
| 2010-07-01 00:00:00 | 116.1600000 | 116.9600000 | 111.0100000 | 111.4100000 | 858431 | |
| 2010-07-02 00:00:00 | 112.5500000 | 114.3800000 | 111.4000000 | 113.4700000 | 875238 | |
| 2010-07-05 00:00:00 | 113.4700000 | 114.3900000 | 112.8500000 | 114.3500000 | 425957 | |
| 2010-07-06 00:00:00 | 114.8500000 | 120.0000000 | 114.5100000 | 119.9900000 | 749811 | |
| 2010-07-07 00:00:00 | 118.1900000 | 121.7500000 | 116.8200000 | 120.7000000 | 696783 | |
| 2010-07-08 00:00:00 | 123.0000000 | 123.4000000 | 118.2000000 | 118.7800000 | 771070 | |
| 2010-07-09 00:00:00 | 119.9400000 | 120.6100000 | 117.0500000 | 118.5200000 | 231723 | |
| 2010-07-12 00:00:00 | 118.3100000 | 120.1000000 | 117.5400000 | 118.5100000 | 660093 |