| Date | Open | High | Low | Close | Adj Close | Volume |
| 1985-01-01 | 4.916667 | 5.333333 | 4.833333 | 5.111111 | 2.423772 | 42825600 |
| 1985-02-01 | 5.083333 | 5.513889 | 5.055556 | 5.513889 | 2.614777 | 72147600 |
| 1985-03-01 | 5.486111 | 5.652778 | 5.291667 | 5.527778 | 2.621363 | 52878600 |
| 1985-04-01 | 5.513889 | 6.138889 | 5.319444 | 5.708333 | 2.743189 | 28920600 |
| 1985-05-01 | 5.694444 | 6.361111 | 5.625000 | 6.138889 | 2.950096 | 45860400 |
| 1985-06-01 | 6.194444 | 6.638889 | 6.069444 | 6.597222 | 3.170353 | 25702200 |
| 1985-07-01 | 6.597222 | 6.708333 | 5.888889 | 6.083333 | 2.957652 | 43011000 |
| 1985-08-01 | 6.097222 | 6.305556 | 5.930556 | 6.180556 | 3.004921 | 25279200 |
| 1985-09-01 | 6.180556 | 6.194444 | 5.819444 | 6.000000 | 2.917136 | 27451800 |
| 1985-10-01 | 6.000000 | 6.555556 | 5.875000 | 6.472222 | 3.184533 | 26811000 |
| 1985-11-01 | 6.555556 | 7.013889 | 6.472222 | 6.958333 | 3.423714 | 34942500 |
| 1985-12-01 | 6.958333 | 7.138889 | 6.777778 | 7.138889 | 3.512552 | 29510100 |
| 1986-01-01 | 7.138889 | 7.944444 | 6.944444 | 7.305556 | 3.632956 | 66080700 |
| 1986-02-01 | 7.333333 | 8.000000 | 7.333333 | 7.583333 | 3.771090 | 53751600 |
| 1986-03-01 | 7.569444 | 8.583333 | 7.472222 | 8.069444 | 4.012826 | 47965500 |
| 1986-04-01 | 8.138889 | 8.166667 | 6.944444 | 6.944444 | 3.486221 | 41950800 |
| 1986-05-01 | 6.944444 | 7.472222 | 6.750000 | 7.361111 | 3.695395 | 60821100 |
| 1986-06-01 | 7.388889 | 7.388889 | 6.555556 | 7.041667 | 3.535028 | 61949700 |
| 1986-07-01 | 7.055556 | 7.138889 | 6.736111 | 6.805556 | 3.452042 | 45727200 |
| 1986-08-01 | 6.805556 | 7.013889 | 6.472222 | 6.972222 | 3.536582 | 78220800 |
| 1986-09-01 | 6.944444 | 6.972222 | 5.958333 | 6.013889 | 3.050478 | 57966300 |
| 1986-10-01 | 6.013889 | 6.361111 | 5.972222 | 6.069444 | 3.111748 | 44210700 |
| 1986-11-01 | 6.055556 | 6.166667 | 5.680556 | 6.083333 | 3.118870 | 52686900 |
| 1986-12-01 | 6.055556 | 6.430556 | 5.986111 | 6.111111 | 3.133110 | 41093100 |
| 1987-01-01 | 6.111111 | 6.805556 | 6.111111 | 6.583333 | 3.413977 | 52068600 |
| 1987-02-01 | 6.597222 | 7.458333 | 6.222222 | 7.319444 | 3.795707 | 60492600 |
| 1987-03-01 | 7.333333 | 7.402778 | 6.875000 | 6.888889 | 3.572430 | 59838300 |
| 1987-04-01 | 6.750000 | 7.166667 | 6.472222 | 6.652778 | 3.487330 | 41833800 |
| 1987-05-01 | 6.638889 | 6.805556 | 6.361111 | 6.583333 | 3.450929 | 38844900 |
| 1987-06-01 | 6.638889 | 7.138889 | 6.583333 | 7.041667 | 3.691181 | 58032000 |
| 1987-07-01 | 7.027778 | 7.305556 | 6.888889 | 6.944444 | 3.683009 | 44416800 |
| 1987-08-01 | 6.861111 | 7.722222 | 6.708333 | 7.305556 | 3.874523 | 44805600 |
| 1987-09-01 | 7.333333 | 7.361111 | 6.916667 | 7.236111 | 3.837695 | 41357700 |
| 1987-10-01 | 7.277778 | 7.527778 | 5.305556 | 5.888889 | 3.157866 | 60786900 |
| 1987-11-01 | 5.888889 | 6.111111 | 5.208333 | 5.319444 | 2.852505 | 36747900 |
| 1987-12-01 | 5.291667 | 5.388889 | 4.583333 | 4.875000 | 2.614176 | 133870500 |
| 1988-01-01 | 4.944444 | 5.736111 | 4.875000 | 5.722222 | 3.117812 | 31823100 |
| 1988-02-01 | 5.750000 | 5.763889 | 5.138889 | 5.319444 | 2.898355 | 41755500 |
| 1988-03-01 | 5.333333 | 5.541667 | 5.152778 | 5.194444 | 2.830249 | 105082200 |
| 1988-04-01 | 5.208333 | 5.236111 | 4.833333 | 4.944444 | 2.735343 | 36204300 |
| 1988-05-01 | 4.944444 | 5.166667 | 4.750000 | 5.166667 | 2.858280 | 31308300 |
| 1988-06-01 | 5.166667 | 5.305556 | 4.958333 | 5.208333 | 2.881328 | 76551300 |
| 1988-07-01 | 5.194444 | 5.263889 | 4.972222 | 5.111111 | 2.896263 | 16755300 |
| 1988-08-01 | 5.111111 | 5.583333 | 5.111111 | 5.486111 | 3.108759 | 29157300 |
| 1988-09-01 | 5.458333 | 6.152778 | 5.416667 | 5.944444 | 3.368478 | 35758800 |
| 1988-10-01 | 5.944444 | 6.027778 | 5.555556 | 5.638889 | 3.242852 | 20627100 |
| 1988-11-01 | 5.625000 | 5.638889 | 5.111111 | 5.347222 | 3.075118 | 17154000 |
| 1988-12-01 | 5.305556 | 5.472222 | 5.083333 | 5.236111 | 3.011220 | 27097200 |
| 1989-01-01 | 5.236111 | 5.805556 | 5.097222 | 5.791667 | 3.381652 | 27765900 |
| 1989-02-01 | 5.763889 | 6.125000 | 5.666667 | 5.902778 | 3.446529 | 19825200 |
| 1989-03-01 | 5.930556 | 6.041667 | 5.777778 | 5.916667 | 3.454638 | 36151200 |
| 1989-04-01 | 5.972222 | 6.236111 | 5.916667 | 5.986111 | 3.543746 | 19606500 |
| 1989-05-01 | 5.986111 | 6.166667 | 5.750000 | 6.111111 | 3.617747 | 23476500 |
| 1989-06-01 | 6.097222 | 6.444444 | 6.097222 | 6.208333 | 3.675301 | 26942400 |
| 1989-07-01 | 6.222222 | 6.652778 | 6.138889 | 6.569444 | 3.940807 | 22308300 |
| 1989-08-01 | 6.569444 | 7.097222 | 6.486111 | 6.916667 | 4.149093 | 37000800 |
| 1989-09-01 | 6.888889 | 7.013889 | 6.694444 | 6.944444 | 4.165757 | 22414500 |
| 1989-10-01 | 6.930556 | 7.305556 | 6.722222 | 7.097222 | 4.308105 | 30786300 |
| 1989-11-01 | 7.083333 | 7.416667 | 7.027778 | 7.152778 | 4.341830 | 21186000 |
| 1989-12-01 | 7.166667 | 7.222222 | 6.444444 | 6.611111 | 4.013031 | 23723100 |
| 1990-01-01 | 6.583333 | 6.736111 | 5.402778 | 5.486111 | 3.369563 | 41852700 |
| 1990-02-01 | 5.500000 | 5.680556 | 5.027778 | 5.652778 | 3.471930 | 42697800 |
| 1990-03-01 | 5.611111 | 5.819444 | 5.472222 | 5.625000 | 3.454869 | 24925500 |
| 1990-04-01 | 5.597222 | 5.750000 | 5.041667 | 5.111111 | 3.185687 | 28591200 |
| 1990-05-01 | 5.097222 | 5.805556 | 5.055556 | 5.777778 | 3.601212 | 27956700 |
| 1990-06-01 | 5.833333 | 6.166667 | 5.555556 | 5.569444 | 3.471360 | 26221500 |
| 1990-07-01 | 5.555556 | 5.611111 | 5.180556 | 5.222222 | 3.300339 | 21636000 |
| 1990-08-01 | 5.236111 | 5.277778 | 4.597222 | 4.694444 | 2.966794 | 44241300 |
| 1990-09-01 | 4.680556 | 4.777778 | 4.055556 | 4.194444 | 2.650805 | 44678700 |
| 1990-10-01 | 4.250000 | 4.444444 | 3.694444 | 3.763889 | 2.422014 | 50097600 |
| 1990-11-01 | 3.736111 | 4.458333 | 3.736111 | 4.416667 | 2.842067 | 39564000 |
| 1990-12-01 | 4.430556 | 4.652778 | 4.333333 | 4.541667 | 2.922504 | 25363800 |
| 1991-01-01 | 4.541667 | 5.000000 | 4.000000 | 4.916667 | 3.223937 | 26274600 |
| 1991-02-01 | 4.916667 | 5.597222 | 4.916667 | 5.416667 | 3.551797 | 28419300 |
| 1991-03-01 | 5.388889 | 5.916667 | 5.055556 | 5.916667 | 3.879653 | 40167000 |
| 1991-04-01 | 5.833333 | 6.305556 | 5.444444 | 5.472222 | 3.642504 | 35381700 |
| 1991-05-01 | 5.500000 | 5.777778 | 5.166667 | 5.777778 | 3.845895 | 27324900 |
| 1991-06-01 | 5.750000 | 5.750000 | 5.041667 | 5.180556 | 3.448361 | 19535400 |
| 1991-07-01 | 5.250000 | 5.263889 | 4.652778 | 5.000000 | 3.379286 | 32449500 |
| 1991-08-01 | 5.000000 | 5.208333 | 4.583333 | 4.722222 | 3.191547 | 32451300 |
| 1991-09-01 | 4.722222 | 5.097222 | 4.638889 | 5.027778 | 3.398061 | 27108900 |
| 1991-10-01 | 5.027778 | 5.777778 | 4.902778 | 5.777778 | 3.975843 | 26067600 |
| 1991-11-01 | 5.777778 | 6.527778 | 5.625000 | 5.791667 | 3.985401 | 36279900 |
| 1991-12-01 | 5.763889 | 6.861111 | 5.736111 | 6.791667 | 4.673526 | 33762600 |
| 1992-01-01 | 6.694444 | 6.763889 | 5.861111 | 6.000000 | 4.188682 | 33459300 |
| 1992-02-01 | 6.027778 | 6.222222 | 5.819444 | 6.097222 | 4.256554 | 29172600 |
| 1992-03-01 | 6.097222 | 6.333333 | 5.611111 | 5.652778 | 3.946280 | 22971600 |
| 1992-04-01 | 5.652778 | 5.930556 | 5.250000 | 5.750000 | 4.069253 | 23529600 |
| 1992-05-01 | 5.750000 | 6.000000 | 5.513889 | 5.722222 | 4.049596 | 21457800 |
| 1992-06-01 | 5.736111 | 6.416667 | 5.652778 | 6.194444 | 4.383787 | 35146800 |
| 1992-07-01 | 6.222222 | 6.361111 | 5.819444 | 6.083333 | 4.367191 | 31214700 |
| 1992-08-01 | 6.069444 | 6.194444 | 5.597222 | 5.666667 | 4.068070 | 18386100 |
| 1992-09-01 | 5.666667 | 5.833333 | 5.236111 | 5.555556 | 3.988303 | 37450800 |
| 1992-10-01 | 5.541667 | 5.861111 | 5.527778 | 5.708333 | 4.158615 | 31448700 |
| 1992-11-01 | 5.708333 | 6.361111 | 5.597222 | 6.305556 | 4.593702 | 21539700 |
| 1992-12-01 | 6.319444 | 6.652778 | 6.166667 | 6.513889 | 4.745476 | 35294400 |
| 1993-01-01 | 6.527778 | 6.916667 | 6.361111 | 6.888889 | 5.084443 | 35502300 |
| 1993-02-01 | 6.888889 | 7.555556 | 6.375000 | 6.847222 | 5.053690 | 51692400 |
| 1993-03-01 | 6.847222 | 7.152778 | 6.638889 | 6.888889 | 5.084443 | 33012000 |
| 1993-04-01 | 6.902778 | 7.055556 | 6.625000 | 6.763889 | 5.055693 | 27936900 |
| 1993-05-01 | 6.847222 | 6.944444 | 6.513889 | 6.555556 | 4.899973 | 23036400 |
| 1993-06-01 | 6.569444 | 6.791667 | 6.319444 | 6.763889 | 5.055693 | 19749600 |
| 1993-07-01 | 6.805556 | 6.805556 | 6.277778 | 6.541667 | 4.952856 | 20979900 |
| 1993-08-01 | 6.541667 | 7.277778 | 6.430556 | 7.194444 | 5.447091 | 42642900 |
| 1993-09-01 | 7.194444 | 7.319444 | 6.930556 | 7.222222 | 5.468121 | 28971900 |
| 1993-10-01 | 7.222222 | 7.513889 | 7.055556 | 7.458333 | 5.715020 | 22461300 |
| 1993-11-01 | 7.472222 | 7.597222 | 7.013889 | 7.027778 | 5.385099 | 35878500 |
| 1993-12-01 | 7.097222 | 7.194444 | 6.847222 | 6.972222 | 5.342532 | 27564300 |
| 1994-01-01 | 7.000000 | 7.833333 | 6.972222 | 7.680556 | 5.956448 | 41389200 |
| 1994-02-01 | 7.680556 | 7.763889 | 7.277778 | 7.277778 | 5.644084 | 30436200 |
| 1994-03-01 | 7.263889 | 7.263889 | 6.444444 | 6.597222 | 5.116296 | 29702700 |
| 1994-04-01 | 6.555556 | 7.069444 | 6.472222 | 6.500000 | 5.100770 | 32038200 |
| 1994-05-01 | 6.500000 | 7.763889 | 6.333333 | 7.652778 | 6.005393 | 44542800 |
| 1994-06-01 | 7.652778 | 8.222222 | 7.611111 | 8.111111 | 6.365062 | 59669100 |
| 1994-07-01 | 8.138889 | 8.222222 | 7.597222 | 7.597222 | 6.025509 | 53244900 |
| 1994-08-01 | 7.777778 | 7.791667 | 7.111111 | 7.444444 | 5.904338 | 39917700 |
| 1994-09-01 | 7.444444 | 7.513889 | 6.597222 | 6.847222 | 5.430668 | 39151800 |
| 1994-10-01 | 6.902778 | 7.513889 | 6.555556 | 7.319444 | 5.871429 | 31966200 |
| 1994-11-01 | 7.430556 | 7.708333 | 6.763889 | 7.041667 | 5.648604 | 39537900 |
| 1994-12-01 | 7.041667 | 7.430556 | 6.791667 | 7.069444 | 5.670885 | 40149900 |
| 1995-01-01 | 7.055556 | 7.611111 | 6.916667 | 7.513889 | 6.099133 | 41349600 |
| 1995-02-01 | 7.513889 | 8.444444 | 7.500000 | 8.416667 | 6.831928 | 51142500 |
| 1995-03-01 | 8.416667 | 8.486111 | 8.111111 | 8.305556 | 6.741739 | 38445300 |
| 1995-04-01 | 8.277778 | 8.291667 | 7.583333 | 8.069444 | 6.616688 | 47489400 |
| 1995-05-01 | 8.083333 | 8.416667 | 7.875000 | 8.305556 | 6.810292 | 39246300 |
| 1995-06-01 | 8.291667 | 8.777778 | 8.152778 | 8.625000 | 7.072226 | 45187200 |
| 1995-07-01 | 8.652778 | 9.125000 | 8.611111 | 8.958333 | 7.420619 | 35704800 |
| 1995-08-01 | 8.972222 | 10.750000 | 8.944444 | 10.750000 | 8.904745 | 77618700 |
| 1995-09-01 | 10.736111 | 11.777778 | 10.694444 | 11.569444 | 9.583529 | 78888600 |
| 1995-10-01 | 11.638889 | 12.000000 | 10.583333 | 11.013889 | 9.194004 | 77405400 |
| 1995-11-01 | 11.527778 | 12.777778 | 11.277778 | 12.222222 | 10.202681 | 60116400 |
| 1995-12-01 | 12.208333 | 12.597222 | 11.444444 | 11.472222 | 9.576603 | 58594500 |
| 1996-01-01 | 11.472222 | 13.263889 | 11.472222 | 13.180556 | 11.078604 | 63076500 |
| 1996-02-01 | 13.166667 | 13.833333 | 12.555556 | 13.166667 | 11.066927 | 61869600 |
| 1996-03-01 | 13.194444 | 13.944444 | 12.444444 | 12.694444 | 10.670009 | 41234400 |
| 1996-04-01 | 12.833333 | 12.902778 | 11.194444 | 12.597222 | 10.661980 | 73350000 |
| 1996-05-01 | 12.500000 | 12.895833 | 11.527778 | 12.763889 | 10.803045 | 75177000 |
| 1996-06-01 | 12.750000 | 13.097222 | 12.194444 | 13.097222 | 11.085174 | 33777000 |
| 1996-07-01 | 13.111111 | 13.250000 | 11.722222 | 11.833333 | 10.088071 | 43986600 |
| 1996-08-01 | 11.916667 | 13.444444 | 11.875000 | 12.902778 | 10.999786 | 40142700 |
| 1996-09-01 | 12.708333 | 13.597222 | 12.611111 | 13.319444 | 11.355000 | 27113400 |
| 1996-10-01 | 13.319444 | 14.583333 | 13.277778 | 14.500000 | 12.445729 | 25850700 |
| 1996-11-01 | 14.513889 | 15.930556 | 14.500000 | 15.708333 | 13.482876 | 27137700 |
| 1996-12-01 | 15.722222 | 15.722222 | 14.527778 | 15.180556 | 13.029867 | 40073400 |
| 1997-01-01 | 15.194444 | 17.611111 | 14.902778 | 16.847221 | 14.545269 | 50563800 |
| 1997-02-01 | 16.875000 | 17.958332 | 16.666668 | 16.986111 | 14.665186 | 29583900 |
| 1997-03-01 | 16.902779 | 17.777779 | 16.222221 | 16.222221 | 14.005668 | 46076400 |
| 1997-04-01 | 16.111111 | 17.000000 | 15.444444 | 16.708332 | 14.501418 | 36340200 |
| 1997-05-01 | 17.055555 | 19.416668 | 17.055555 | 19.305555 | 16.755587 | 42912900 |
| 1997-06-01 | 19.333332 | 20.805555 | 19.250000 | 19.722221 | 17.117218 | 31399200 |
| 1997-07-01 | 19.527779 | 22.305555 | 19.479168 | 22.166668 | 19.328661 | 38437200 |
| 1997-08-01 | 22.166668 | 22.187500 | 19.847221 | 20.375000 | 17.766380 | 35343900 |
| 1997-09-01 | 20.444445 | 22.083332 | 20.444445 | 20.694445 | 18.044933 | 33585300 |
| 1997-10-01 | 20.694445 | 20.694445 | 16.833332 | 17.250000 | 15.106312 | 129118500 |
| 1997-11-01 | 17.555555 | 18.944445 | 17.000000 | 18.583332 | 16.273951 | 39092400 |
| 1997-12-01 | 18.611111 | 19.763889 | 17.326389 | 19.152779 | 16.772638 | 66760200 |
| 1998-01-01 | 19.222221 | 19.687500 | 18.680555 | 18.840279 | 16.577032 | 34389900 |
| 1998-02-01 | 18.944445 | 21.319445 | 18.666668 | 21.222221 | 18.672836 | 41940900 |
| 1998-03-01 | 21.527779 | 23.111111 | 20.972221 | 22.777779 | 20.041529 | 48252600 |
| 1998-04-01 | 22.777779 | 23.875000 | 22.416668 | 22.993055 | 20.320797 | 33661800 |
| 1998-05-01 | 23.166668 | 23.916668 | 22.562500 | 22.833332 | 20.179630 | 27421200 |
| 1998-06-01 | 22.750000 | 23.854168 | 22.270832 | 23.000000 | 20.326933 | 30121500 |
| 1998-07-01 | 23.250000 | 24.833332 | 21.208332 | 22.020832 | 19.541183 | 29509200 |
| 1998-08-01 | 22.083332 | 22.645832 | 19.375000 | 19.395832 | 17.211765 | 39785700 |
| 1998-09-01 | 19.437500 | 23.375000 | 19.062500 | 22.041668 | 19.559673 | 38762100 |
| 1998-10-01 | 21.833332 | 24.416668 | 20.666668 | 24.312500 | 21.675581 | 42195000 |
| 1998-11-01 | 24.250000 | 27.458332 | 24.166668 | 25.937500 | 23.124342 | 32262900 |
| 1998-12-01 | 25.875000 | 27.250000 | 23.875000 | 25.770832 | 22.975744 | 34315800 |
| 1999-01-01 | 26.333332 | 28.812500 | 25.666668 | 27.458332 | 24.571384 | 44775900 |
| 1999-02-01 | 27.500000 | 27.500000 | 24.520832 | 26.166668 | 23.415525 | 41562000 |
| 1999-03-01 | 26.250000 | 28.833332 | 25.125000 | 27.937500 | 25.000177 | 49401000 |
| 1999-04-01 | 28.125000 | 30.333332 | 27.083332 | 29.062500 | 26.109451 | 37870800 |
| 1999-05-01 | 29.166668 | 32.875000 | 29.125000 | 31.083332 | 27.924946 | 38912700 |
| 1999-06-01 | 31.000000 | 32.541668 | 29.020832 | 29.666668 | 26.652227 | 42519000 |
| 1999-07-01 | 29.791668 | 31.250000 | 28.833332 | 29.395832 | 26.491268 | 34133400 |
| 1999-08-01 | 29.395832 | 31.000000 | 27.041668 | 29.937500 | 26.979416 | 49833300 |
| 1999-09-01 | 29.958332 | 31.458332 | 24.833332 | 25.916668 | 23.355875 | 58205100 |
| 1999-10-01 | 25.666668 | 26.583332 | 21.145832 | 24.916668 | 22.527014 | 82386000 |
| 1999-11-01 | 24.916668 | 29.083332 | 24.333332 | 27.416668 | 24.787247 | 55119300 |
| 1999-12-01 | 27.166668 | 27.802082 | 24.583332 | 26.854168 | 24.278696 | 40343100 |
| 2000-01-01 | 26.770832 | 28.541668 | 23.437500 | 23.916668 | 21.709324 | 38397300 |
| 2000-02-01 | 24.000000 | 26.791668 | 23.916668 | 24.604168 | 22.333368 | 59275200 |
| 2000-03-01 | 24.687500 | 26.458332 | 20.250000 | 25.250000 | 22.919605 | 77888700 |
| 2000-04-01 | 25.500000 | 28.979168 | 25.333332 | 26.583332 | 24.246067 | 41298600 |
| 2000-05-01 | 26.500000 | 30.291668 | 24.458332 | 29.604168 | 27.001301 | 54481200 |
| 2000-06-01 | 29.375000 | 33.166668 | 27.916668 | 31.166668 | 28.426434 | 57351300 |
| 2000-07-01 | 31.333332 | 34.354168 | 30.875000 | 33.291668 | 30.474125 | 45790800 |
| 2000-08-01 | 32.958332 | 35.312500 | 31.666668 | 32.421875 | 29.677942 | 49586700 |
| 2000-09-01 | 32.437500 | 35.333332 | 28.958332 | 34.799999 | 31.854805 | 54220800 |
| 2000-10-01 | 34.799999 | 41.000000 | 34.683334 | 40.650002 | 37.334827 | 54893100 |
| 2000-11-01 | 40.000000 | 44.720001 | 38.333332 | 43.916668 | 40.335087 | 55304100 |
| 2000-12-01 | 44.166668 | 45.583332 | 39.033333 | 44.099998 | 40.503464 | 44882700 |
| 2001-01-01 | 44.433334 | 44.983334 | 35.916668 | 37.049999 | 34.116184 | 60859200 |
| 2001-02-01 | 37.049999 | 41.083332 | 33.666668 | 36.556667 | 33.661919 | 67818300 |
| 2001-03-01 | 36.333332 | 38.633331 | 33.099998 | 35.786667 | 32.952892 | 61015800 |
| 2001-04-01 | 35.750000 | 36.773335 | 32.500000 | 35.566666 | 32.843761 | 62682000 |
| 2001-05-01 | 35.333332 | 36.416668 | 29.253332 | 31.490000 | 29.079205 | 107641800 |
| 2001-06-01 | 31.493334 | 32.536667 | 30.333332 | 31.940001 | 29.494749 | 45489300 |
| 2001-07-01 | 31.883333 | 34.633331 | 30.973333 | 33.436668 | 30.982313 | 43711500 |
| 2001-08-01 | 29.400000 | 30.783333 | 28.826668 | 30.000000 | 27.797903 | 65229300 |
| 2001-09-01 | 30.033333 | 30.613333 | 25.166668 | 27.650000 | 25.620396 | 53806500 |
| 2001-10-01 | 27.833332 | 28.646667 | 24.000000 | 24.299999 | 22.599859 | 53445600 |
| 2001-11-01 | 24.299999 | 30.666668 | 23.286667 | 30.410000 | 28.282375 | 67377600 |
| 2001-12-01 | 30.066668 | 31.633333 | 29.466667 | 30.883333 | 28.722582 | 38223600 |
| 2002-01-01 | 30.833332 | 31.673332 | 29.330000 | 30.666668 | 28.621826 | 38070300 |
| 2002-02-01 | 30.416668 | 32.400002 | 29.250000 | 29.900000 | 27.906286 | 48389700 |
| 2002-03-01 | 30.500000 | 33.840000 | 30.250000 | 33.796665 | 31.543123 | 46335600 |
| 2002-04-01 | 33.463333 | 36.683334 | 33.406666 | 36.333332 | 34.026905 | 53090400 |
| 2002-05-01 | 36.533333 | 37.000000 | 32.916668 | 35.349998 | 33.105991 | 52128000 |
| 2002-06-01 | 35.353333 | 35.653332 | 31.616667 | 32.473331 | 30.411938 | 50096100 |
| 2002-07-01 | 32.500000 | 32.799999 | 25.016666 | 30.000000 | 28.186537 | 72573000 |
| 2002-08-01 | 30.000000 | 30.000000 | 25.799999 | 28.373333 | 26.658197 | 55832100 |
| 2002-09-01 | 28.299999 | 28.299999 | 23.066668 | 23.583332 | 22.157747 | 64151400 |
| 2002-10-01 | 23.833332 | 24.730000 | 11.566667 | 12.046667 | 11.366262 | 255110100 |
| 2002-11-01 | 12.050000 | 14.926667 | 11.383333 | 14.510000 | 13.690471 | 87962400 |
| 2002-12-01 | 14.633333 | 14.753333 | 13.603333 | 13.706667 | 12.932512 | 57647100 |
| 2003-01-01 | 13.706667 | 15.563333 | 13.690000 | 14.556667 | 13.840100 | 76534200 |
| 2003-02-01 | 14.650000 | 14.806667 | 13.033333 | 14.323333 | 13.618251 | 88771500 |
| 2003-03-01 | 14.366667 | 15.463333 | 13.176667 | 15.240000 | 14.489798 | 66785700 |
| 2003-04-01 | 15.266667 | 17.603333 | 15.170000 | 17.433332 | 16.706421 | 58173600 |
| 2003-05-01 | 17.436666 | 18.830000 | 16.323334 | 18.700001 | 17.920280 | 82817400 |
| 2003-06-01 | 18.750000 | 19.136667 | 15.333333 | 15.646667 | 14.994257 | 95318400 |
| 2003-07-01 | 15.646667 | 16.666668 | 13.333333 | 15.593333 | 15.038585 | 131754300 |
| 2003-08-01 | 14.850000 | 16.026667 | 14.513333 | 15.893333 | 15.327911 | 73410300 |
| 2003-09-01 | 15.800000 | 16.576668 | 14.583333 | 14.883333 | 14.353847 | 63417000 |
| 2003-10-01 | 14.906667 | 19.083332 | 14.700000 | 19.016666 | 18.465128 | 111456900 |
| 2003-11-01 | 19.030001 | 19.526667 | 17.343332 | 17.883333 | 17.364660 | 72881700 |
| 2003-12-01 | 17.980000 | 19.326668 | 17.889999 | 19.166668 | 18.610777 | 47665200 |
| 2004-01-01 | 19.193333 | 20.803333 | 18.750000 | 20.673332 | 20.191759 | 57861600 |
| 2004-02-01 | 20.666668 | 21.320000 | 17.633333 | 18.476667 | 18.046259 | 107558100 |
| 2004-03-01 | 18.556667 | 19.823334 | 18.146667 | 19.673332 | 19.215057 | 56843700 |
| 2004-04-01 | 19.673332 | 23.513332 | 19.606667 | 21.503332 | 21.129549 | 98880000 |
| 2004-05-01 | 21.420000 | 22.660000 | 21.083332 | 22.600000 | 22.207157 | 68129700 |
| 2004-06-01 | 22.600000 | 23.316668 | 22.063334 | 22.936666 | 22.537966 | 53637600 |
| 2004-07-01 | 22.870001 | 22.966667 | 19.913334 | 20.670000 | 20.318155 | 54794100 |
| 2004-08-01 | 20.650000 | 22.233334 | 19.643333 | 22.186666 | 21.809006 | 63931500 |
| 2004-09-01 | 22.126667 | 23.466667 | 22.016666 | 23.209999 | 22.814922 | 60667800 |
| 2004-10-01 | 23.213333 | 24.260000 | 19.333332 | 21.153334 | 20.800898 | 115146900 |
| 2004-11-01 | 21.166668 | 23.963333 | 20.933332 | 23.340000 | 22.951120 | 80406300 |
| 2004-12-01 | 24.200001 | 27.756666 | 24.200001 | 27.190001 | 26.736979 | 88096800 |
| 2005-01-01 | 27.183332 | 27.843332 | 26.036667 | 26.750000 | 26.312832 | 60145200 |
| 2005-02-01 | 26.883333 | 30.493334 | 26.876667 | 30.266666 | 29.772026 | 74127000 |
| 2005-03-01 | 30.116667 | 30.913334 | 28.193333 | 29.766666 | 29.280203 | 67398000 |
| 2005-04-01 | 29.799999 | 30.950001 | 28.546667 | 30.660000 | 30.167545 | 63047100 |
| 2005-05-01 | 30.666668 | 33.033333 | 30.466667 | 32.416668 | 31.896002 | 68846400 |
| 2005-06-01 | 32.433334 | 36.483334 | 32.299999 | 35.676666 | 35.103638 | 69294600 |
| 2005-07-01 | 35.660000 | 36.976665 | 34.273335 | 35.583332 | 35.020512 | 58608900 |
| 2005-08-01 | 35.816666 | 39.146667 | 35.680000 | 38.439999 | 37.831993 | 67767000 |
| 2005-09-01 | 38.439999 | 39.413334 | 37.183334 | 39.286667 | 38.665272 | 64932600 |
| 2005-10-01 | 38.666668 | 39.939999 | 35.910000 | 38.623333 | 38.020649 | 71971500 |
| 2005-11-01 | 38.333332 | 39.353333 | 35.000000 | 37.506668 | 36.921394 | 85230000 |
| 2005-12-01 | 37.799999 | 38.653332 | 36.033333 | 37.233334 | 36.652325 | 58633500 |
| 2006-01-01 | 37.296665 | 40.599998 | 36.526669 | 40.533333 | 39.909660 | 59706300 |
| 2006-02-01 | 40.383331 | 41.666668 | 39.000000 | 40.916668 | 40.287102 | 56566500 |
| 2006-03-01 | 40.849998 | 44.590000 | 40.643333 | 43.540001 | 42.870075 | 56807700 |
| 2006-04-01 | 43.540001 | 44.376667 | 34.906666 | 35.666668 | 35.124874 | 70296600 |
| 2006-05-01 | 35.906666 | 36.076668 | 29.350000 | 30.913334 | 30.443741 | 177140700 |
| 2006-06-01 | 31.059999 | 33.333332 | 29.516666 | 32.836666 | 32.337860 | 100836000 |
| 2006-07-01 | 33.103333 | 35.166668 | 30.356667 | 30.416668 | 29.962532 | 90552000 |
| 2006-08-01 | 30.416668 | 39.096668 | 30.350000 | 37.689999 | 37.127262 | 107289600 |
| 2006-09-01 | 38.033333 | 39.836666 | 36.910000 | 38.773335 | 38.194420 | 63183000 |
| 2006-10-01 | 38.776669 | 40.393333 | 36.906666 | 38.993332 | 38.419804 | 60159000 |
| 2006-11-01 | 41.663334 | 42.110001 | 38.603333 | 42.016666 | 41.398670 | 68879100 |
| 2006-12-01 | 42.016666 | 44.216667 | 41.373333 | 43.856667 | 43.211613 | 34762500 |
| 2007-01-01 | 44.276669 | 44.330002 | 42.333332 | 44.133331 | 43.492706 | 46585500 |
| 2007-02-01 | 44.203335 | 48.900002 | 43.996666 | 47.500000 | 46.810513 | 58825800 |
| 2007-03-01 | 47.349998 | 49.110001 | 45.689999 | 47.553333 | 46.863064 | 63502500 |
| 2007-04-01 | 47.713333 | 52.233334 | 47.630001 | 51.863335 | 51.119625 | 52622100 |
| 2007-05-01 | 52.193333 | 56.466667 | 50.013332 | 55.876667 | 55.075413 | 66437100 |
| 2007-06-01 | 55.866669 | 57.613335 | 51.189999 | 52.220001 | 51.471176 | 48361200 |
| 2007-07-01 | 52.220001 | 55.040001 | 50.160000 | 51.639999 | 50.908802 | 38894800 |
| 2007-08-01 | 48.770000 | 52.119999 | 43.009998 | 51.680000 | 50.948242 | 62452800 |
| 2007-09-01 | 51.950001 | 54.650002 | 50.919998 | 53.290001 | 52.535435 | 31332000 |
| 2007-10-01 | 53.549999 | 54.970001 | 49.590000 | 52.490002 | 51.756737 | 30919200 |
| 2007-11-01 | 51.669998 | 54.419998 | 48.209999 | 53.610001 | 52.861092 | 46146400 |
| 2007-12-01 | 53.880001 | 56.900002 | 52.380001 | 53.730000 | 52.979424 | 37990300 |
| 2008-01-01 | 53.799999 | 56.980000 | 47.939999 | 49.189999 | 48.511612 | 50903200 |
| 2008-02-01 | 49.660000 | 50.200001 | 44.400002 | 44.580002 | 43.965191 | 42237600 |
| 2008-03-01 | 44.439999 | 45.130001 | 36.750000 | 40.570000 | 40.010490 | 64629900 |
| 2008-04-01 | 41.000000 | 44.500000 | 39.400002 | 42.709999 | 42.159962 | 46105100 |
| 2008-05-01 | 41.900002 | 42.930000 | 38.549999 | 40.599998 | 40.077126 | 58869600 |
| 2008-06-01 | 40.500000 | 42.430000 | 35.070000 | 35.389999 | 34.934231 | 65838000 |
| 2008-07-01 | 35.290001 | 38.000000 | 32.820000 | 37.020000 | 36.543240 | 70331000 |
| 2008-08-01 | 36.290001 | 44.139999 | 34.099998 | 41.880001 | 41.340652 | 55255900 |
| 2008-09-01 | 41.889999 | 43.480000 | 31.690001 | 33.980000 | 33.542389 | 55093100 |
| 2008-10-01 | 34.200001 | 35.290001 | 9.820000 | 16.299999 | 16.090080 | 169982400 |
| 2008-11-01 | 16.410000 | 19.340000 | 8.000000 | 12.110000 | 11.954042 | 138476900 |
| 2008-12-01 | 11.770000 | 17.440001 | 11.010000 | 16.850000 | 16.632999 | 100434000 |
| 2009-01-01 | 16.910000 | 18.820000 | 14.010000 | 17.360001 | 17.136435 | 95698400 |
| 2009-02-01 | 17.010000 | 23.059999 | 15.580000 | 15.760000 | 15.557036 | 127146900 |
| 2009-03-01 | 15.650000 | 19.330000 | 12.680000 | 17.590000 | 17.363472 | 127019600 |
| 2009-04-01 | 17.200001 | 21.799999 | 16.840000 | 19.709999 | 19.514242 | 89773500 |
| 2009-05-01 | 19.750000 | 24.629999 | 18.549999 | 22.170000 | 21.949812 | 99781200 |
| 2009-06-01 | 22.450001 | 25.600000 | 19.850000 | 24.090000 | 23.850742 | 121545800 |
| 2009-07-01 | 23.879999 | 29.160000 | 23.100000 | 28.400000 | 28.117935 | 118155200 |
| 2009-08-01 | 28.270000 | 30.940001 | 26.490000 | 29.430000 | 29.137709 | 83689000 |
| 2009-09-01 | 29.420000 | 33.000000 | 27.450001 | 28.090000 | 27.811018 | 106220300 |
| 2009-10-01 | 27.940001 | 30.120001 | 26.830000 | 27.840000 | 27.563498 | 94423700 |
| 2009-11-01 | 27.930000 | 33.250000 | 27.570000 | 32.080002 | 31.761385 | 71541900 |
| 2009-12-01 | 32.230000 | 38.119999 | 31.940001 | 35.270000 | 34.919708 | 77039900 |
| 2010-01-01 | 35.270000 | 39.259998 | 33.709999 | 33.770000 | 33.434597 | 82770600 |
| 2010-02-01 | 33.689999 | 35.639999 | 32.000000 | 34.259998 | 33.919735 | 78289500 |
| 2010-03-01 | 34.580002 | 38.009998 | 33.450001 | 36.580002 | 36.216698 | 80074700 |
| 2010-04-01 | 36.639999 | 37.610001 | 32.000000 | 32.060001 | 31.778114 | 95724400 |
| 2010-05-01 | 32.389999 | 34.599998 | 30.780001 | 33.470001 | 33.175713 | 94385400 |
| 2010-06-01 | 33.070000 | 35.939999 | 30.950001 | 31.059999 | 30.786903 | 71315700 |
| 2010-07-01 | 30.980000 | 32.049999 | 29.120001 | 30.760000 | 30.489546 | 76506700 |
| 2010-08-01 | 31.280001 | 35.000000 | 30.990000 | 32.220001 | 31.936710 | 63081200 |
| 2010-09-01 | 32.680000 | 36.040001 | 32.389999 | 35.779999 | 35.465405 | 50353700 |
| 2010-10-01 | 36.049999 | 36.759998 | 34.330002 | 35.160000 | 34.850853 | 57407000 |
| 2010-11-01 | 35.320000 | 38.549999 | 34.869999 | 36.810001 | 36.486347 | 63757900 |
| 2010-12-01 | 37.230000 | 38.349998 | 35.950001 | 36.660000 | 36.337666 | 51990300 |
| 2011-01-01 | 36.860001 | 42.669998 | 36.759998 | 42.020000 | 41.650547 | 64229300 |
| 2011-02-01 | 42.180000 | 44.000000 | 41.060001 | 42.070000 | 41.700104 | 40821800 |
| 2011-03-01 | 42.279999 | 44.290001 | 40.730000 | 44.279999 | 43.890671 | 51852000 |
| 2011-04-01 | 44.529999 | 47.189999 | 42.799999 | 46.830002 | 46.460999 | 48205000 |
| 2011-05-01 | 47.180000 | 50.000000 | 45.470001 | 49.889999 | 49.496887 | 59083700 |
| 2011-06-01 | 49.869999 | 51.810001 | 47.779999 | 51.430000 | 51.024750 | 61826800 |
| 2011-07-01 | 51.490002 | 52.950001 | 48.279999 | 49.770000 | 49.377834 | 47889800 |
| 2011-08-01 | 50.299999 | 50.389999 | 40.240002 | 46.740002 | 46.371716 | 100343200 |
| 2011-09-01 | 46.799999 | 47.820000 | 41.230000 | 41.939999 | 41.609531 | 64505100 |
| 2011-10-01 | 41.380001 | 47.619999 | 38.790001 | 44.340000 | 43.990616 | 73019900 |
| 2011-11-01 | 42.900002 | 44.560001 | 40.560001 | 44.230000 | 43.881485 | 83148700 |
| 2011-12-01 | 43.810001 | 44.470001 | 40.849998 | 42.000000 | 41.669056 | 54687500 |
| 2012-01-01 | 42.820000 | 47.500000 | 42.720001 | 44.830002 | 44.476757 | 64244200 |
| 2012-02-01 | 45.000000 | 46.029999 | 41.139999 | 44.110001 | 43.762436 | 86290100 |
| 2012-03-01 | 44.230000 | 49.889999 | 43.060001 | 49.250000 | 48.861935 | 71689700 |
| 2012-04-01 | 49.020000 | 49.630001 | 45.720001 | 46.230000 | 45.907867 | 59068900 |
| 2012-05-01 | 46.139999 | 46.930000 | 42.700001 | 43.910000 | 43.604023 | 50237700 |
| 2012-06-01 | 43.320000 | 46.419998 | 42.139999 | 44.000000 | 43.693405 | 61369500 |
| 2012-07-01 | 44.299999 | 44.480000 | 39.009998 | 40.279999 | 39.999325 | 65802600 |
| 2012-08-01 | 40.529999 | 46.220001 | 40.000000 | 45.770000 | 45.451073 | 54076400 |
| 2012-09-01 | 45.740002 | 47.919998 | 45.160000 | 47.169998 | 46.841309 | 39091200 |
| 2012-10-01 | 47.349998 | 51.000000 | 47.290001 | 51.000000 | 50.644623 | 48303400 |
| 2012-11-01 | 51.549999 | 53.750000 | 49.340000 | 52.270000 | 51.905781 | 57054400 |
| 2012-12-01 | 52.419998 | 54.529999 | 51.340000 | 53.459999 | 53.087482 | 34002300 |
| 2013-01-01 | 54.099998 | 59.139999 | 53.910000 | 58.340000 | 57.933479 | 41349800 |
| 2013-02-01 | 58.639999 | 62.220001 | 55.970001 | 58.459999 | 58.052647 | 39773600 |
| 2013-03-01 | 58.259998 | 63.189999 | 57.529999 | 62.369999 | 61.935394 | 37358100 |
| 2013-04-01 | 62.310001 | 66.940002 | 61.880001 | 66.169998 | 65.753540 | 43700100 |
| 2013-05-01 | 66.199997 | 69.870003 | 65.330002 | 67.900002 | 67.472664 | 39053200 |
| 2013-06-01 | 68.019997 | 73.129997 | 65.540001 | 72.489998 | 72.033760 | 41484000 |
| 2013-07-01 | 73.169998 | 79.250000 | 71.120003 | 77.830002 | 77.340172 | 31366300 |
| 2013-08-01 | 78.059998 | 79.989998 | 75.790001 | 78.690002 | 78.194756 | 27510300 |
| 2013-09-01 | 79.449997 | 84.680000 | 76.309998 | 76.860001 | 76.376259 | 35517900 |
| 2013-10-01 | 76.900002 | 80.510002 | 72.639999 | 76.980003 | 76.495522 | 43028300 |
| 2013-11-01 | 76.989998 | 88.570000 | 76.610001 | 87.449997 | 86.899612 | 30760600 |
| 2013-12-01 | 87.370003 | 88.089996 | 83.019997 | 87.480003 | 86.929443 | 24527900 |
| 2014-01-01 | 86.989998 | 90.629997 | 84.750000 | 86.309998 | 85.766785 | 26189600 |
| 2014-02-01 | 86.459999 | 86.660004 | 75.370003 | 79.589996 | 79.089073 | 57375400 |
| 2014-03-01 | 78.769997 | 84.370003 | 76.410004 | 83.730003 | 83.203033 | 50293400 |
| 2014-04-01 | 83.930000 | 84.730003 | 73.470001 | 80.040001 | 79.576508 | 39991900 |
| 2014-05-01 | 82.970001 | 90.269997 | 81.699997 | 89.779999 | 89.260109 | 39458900 |
| 2014-06-01 | 90.129997 | 93.199997 | 89.160004 | 91.970001 | 91.437439 | 27656500 |
| 2014-07-01 | 92.000000 | 97.279999 | 87.330002 | 90.040001 | 89.518608 | 38376100 |
| 2014-08-01 | 90.220001 | 95.650002 | 88.660004 | 94.599998 | 94.052200 | 25381000 |
| 2014-09-01 | 94.919998 | 97.070000 | 90.529999 | 90.690002 | 90.164848 | 24654800 |
| 2014-10-01 | 90.790001 | 99.750000 | 85.750000 | 99.570000 | 98.993416 | 42962300 |
| 2014-11-01 | 99.639999 | 104.550003 | 98.120003 | 102.889999 | 102.294197 | 33807300 |
| 2014-12-01 | 102.629997 | 105.730003 | 99.879997 | 102.910004 | 102.314079 | 24926800 |
| 2015-01-01 | 103.639999 | 112.949997 | 100.669998 | 106.830002 | 106.211388 | 29993000 |
| 2015-02-01 | 107.080002 | 122.419998 | 105.230003 | 121.629997 | 120.925674 | 27203900 |
| 2015-03-01 | 121.419998 | 131.130005 | 118.699997 | 129.440002 | 128.690460 | 37049100 |
| 2015-04-01 | 129.649994 | 135.000000 | 124.279999 | 124.639999 | 123.958885 | 37830800 |
| 2015-05-01 | 125.639999 | 145.330002 | 124.379997 | 140.830002 | 140.060425 | 38769200 |
| 2015-06-01 | 140.869995 | 170.679993 | 135.509995 | 162.000000 | 161.114716 | 90788100 |
| 2015-07-01 | 163.789993 | 168.360001 | 143.309998 | 144.059998 | 143.272766 | 73166000 |
| 2015-08-01 | 144.169998 | 149.860001 | 124.169998 | 140.789993 | 140.020615 | 42251800 |
| 2015-09-01 | 138.889999 | 144.660004 | 131.449997 | 135.020004 | 134.282166 | 31699600 |
| 2015-10-01 | 134.639999 | 143.139999 | 127.699997 | 134.039993 | 133.307510 | 39113900 |
| 2015-11-01 | 134.550003 | 136.350006 | 127.440002 | 134.979996 | 134.242386 | 28009700 |
| 2015-12-01 | 135.279999 | 148.550003 | 135.050003 | 146.330002 | 145.530380 | 30365200 |
| 2016-01-01 | 144.710007 | 148.139999 | 129.110001 | 133.600006 | 132.869919 | 32955100 |
| 2016-02-01 | 133.339996 | 143.229996 | 123.540001 | 139.610001 | 138.847092 | 25292500 |
| 2016-03-01 | 140.639999 | 145.750000 | 136.179993 | 137.240005 | 136.490067 | 22094500 |
| 2016-04-01 | 136.720001 | 142.910004 | 129.449997 | 138.539993 | 137.822327 | 30835000 |
| 2016-05-01 | 139.240005 | 139.789993 | 124.519997 | 128.110001 | 127.446365 | 35020400 |
| 2016-06-01 | 128.110001 | 131.770004 | 121.870003 | 127.989998 | 127.326965 | 33413900 |
| 2016-07-01 | 128.330002 | 148.990005 | 125.339996 | 128.960007 | 128.291962 | 48860300 |
| 2016-08-01 | 128.750000 | 134.490005 | 123.529999 | 128.259995 | 127.595581 | 31138300 |
| 2016-09-01 | 128.580002 | 133.570007 | 125.919998 | 130.320007 | 129.644913 | 23323400 |
| 2016-10-01 | 129.800003 | 130.220001 | 116.300003 | 118.830002 | 118.214439 | 22486100 |
| 2016-11-01 | 119.550003 | 142.000000 | 115.029999 | 134.740005 | 134.042038 | 32289000 |
| 2016-12-01 | 134.169998 | 140.699997 | 131.029999 | 133.389999 | 132.699005 | 24219000 |
| 2017-01-01 | 133.910004 | 149.229996 | 133.520004 | 146.220001 | 145.462540 | 26610800 |
| 2017-02-01 | 147.000000 | 150.690002 | 141.929993 | 148.899994 | 148.128647 | 29641100 |
| 2017-03-01 | 150.000000 | 154.830002 | 143.850006 | 146.490005 | 145.731155 | 29935500 |
| 2017-04-01 | 146.699997 | 159.070007 | 146.699997 | 156.369995 | 155.600952 | 21860200 |
| 2017-05-01 | 156.679993 | 164.880005 | 155.320007 | 161.229996 | 160.437057 | 28762200 |
| 2017-06-01 | 161.789993 | 173.210007 | 161.199997 | 167.389999 | 166.566757 | 40502300 |
| 2017-07-01 | 168.270004 | 175.800003 | 166.809998 | 173.559998 | 172.706406 | 23203800 |
| 2017-08-01 | 174.000000 | 182.179993 | 170.550003 | 182.059998 | 181.164612 | 26624400 |
| 2017-09-01 | 182.679993 | 188.360001 | 180.039993 | 186.940002 | 186.020615 | 26655400 |
| 2017-10-01 | 187.710007 | 202.500000 | 183.080002 | 197.220001 | 196.250061 | 31454000 |
| 2017-11-01 | 198.199997 | 212.460007 | 195.250000 | 211.729996 | 210.688690 | 27815000 |
| 2017-12-01 | 211.619995 | 211.960007 | 202.240005 | 203.089996 | 202.091171 | 24878100 |
| 2018-01-01 | 204.139999 | 227.130005 | 201.300003 | 208.350006 | 207.325333 | 28125000 |
| 2018-02-01 | 207.320007 | 209.639999 | 187.139999 | 195.889999 | 194.926590 | 29902600 |
| 2018-03-01 | 195.410004 | 196.130005 | 163.020004 | 167.740005 | 166.915054 | 92136000 |
| 2018-04-01 | 168.850006 | 177.809998 | 163.800003 | 171.820007 | 171.014755 | 41716700 |
| 2018-05-01 | 172.009995 | 179.990005 | 166.250000 | 169.369995 | 168.576218 | 40150600 |
| 2018-06-01 | 170.210007 | 182.100006 | 163.970001 | 169.949997 | 169.153503 | 42529200 |
| 2018-07-01 | 169.470001 | 181.660004 | 166.880005 | 179.419998 | 178.579132 | 40452000 |
| 2018-08-01 | 179.889999 | 193.369995 | 178.570007 | 188.339996 | 187.457321 | 67918900 |
| 2018-09-01 | 187.490005 | 208.729996 | 181.779999 | 208.250000 | 207.274017 | 55894300 |
| 2018-10-01 | 209.220001 | 216.000000 | 201.229996 | 213.809998 | 212.807938 | 54153400 |
| 2018-11-01 | 219.009995 | 223.960007 | 207.190002 | 223.380005 | 222.333115 | 47477600 |
| 2018-12-01 | 224.820007 | 226.610001 | 176.520004 | 189.919998 | 189.029922 | 69048800 |
| 2019-01-01 | 187.690002 | 202.050003 | 184.300003 | 199.809998 | 198.873550 | 58114900 |
| 2019-02-01 | 195.000000 | 199.380005 | 173.240005 | 174.440002 | 173.622467 | 59131000 |
| 2019-03-01 | 176.000000 | 180.339996 | 158.580002 | 160.820007 | 160.066315 | 54116200 |
| 2019-04-01 | 162.619995 | 170.889999 | 141.949997 | 158.839996 | 158.134201 | 68227800 |
| 2019-05-01 | 158.919998 | 163.990005 | 144.429993 | 148.020004 | 147.362274 | 58565000 |
| 2019-06-01 | 147.610001 | 162.610001 | 147.500000 | 157.550003 | 156.849930 | 34804600 |
| 2019-07-01 | 158.919998 | 185.770004 | 157.320007 | 169.919998 | 169.164963 | 45202900 |
| 2019-08-01 | 170.039993 | 173.009995 | 145.509995 | 153.970001 | 153.285843 | 42780400 |
| 2019-09-01 | 152.820007 | 166.960007 | 148.130005 | 151.789993 | 151.115524 | 45738000 |
| 2019-10-01 | 152.960007 | 179.500000 | 146.500000 | 178.460007 | 177.667023 | 48287500 |
| 2019-11-01 | 179.210007 | 205.240005 | 178.000000 | 199.919998 | 199.031647 | 38760200 |
| 2019-12-01 | 199.919998 | 207.279999 | 188.800003 | 204.490005 | 203.581360 | 38568900 |
| 2020-01-01 | 205.389999 | 214.440002 | 191.089996 | 192.380005 | 191.525162 | 35638900 |
| 2020-02-01 | 193.820007 | 224.639999 | 174.220001 | 182.940002 | 182.127106 | 46880500 |
| 2020-03-01 | 183.410004 | 211.940002 | 118.500000 | 177.179993 | 176.392700 | 91914100 |
| 2020-04-01 | 169.720001 | 202.750000 | 159.389999 | 195.779999 | 194.949936 | 46350300 |
| 2020-05-01 | 192.000000 | 205.000000 | 176.520004 | 197.320007 | 196.483414 | 28203200 |
| 2020-06-01 | 196.440002 | 217.300003 | 181.059998 | 187.649994 | 186.854401 | 38249100 |
| 2020-07-01 | 187.960007 | 194.520004 | 170.789993 | 172.690002 | 171.957825 | 43108500 |
| 2020-08-01 | 173.889999 | 187.199997 | 170.839996 | 177.369995 | 176.617981 | 36388900 |
| 2020-09-01 | 176.000000 | 185.250000 | 158.839996 | 169.410004 | 168.691742 | 45259000 |
| 2020-10-01 | 169.350006 | 184.699997 | 160.369995 | 166.970001 | 166.262085 | 36300200 |
| 2020-11-01 | 169.889999 | 224.960007 | 167.610001 | 209.139999 | 208.253281 | 49019600 |
| 2020-12-01 | 213.529999 | 220.380005 | 191.529999 | 208.179993 | 207.297348 | 37389700 |
| 2021-01-01 | 209.139999 | 230.899994 | 190.880005 | 217.050003 | 216.129761 | 36044200 |
| 2021-02-01 | 218.110001 | 222.750000 | 201.630005 | 209.899994 | 209.010056 | 36797600 |
| 2021-03-01 | 212.369995 | 248.839996 | 211.039993 | 241.740005 | 240.715073 | 46705600 |
| 2021-04-01 | 242.350006 | 256.739990 | 237.869995 | 249.009995 | 249.009995 | 28598700 |
| 2021-05-01 | 250.500000 | 272.809998 | 250.000000 | 262.239990 | 262.239990 | 20145200 |