,Stock Markets - Shanghai Composite - weekly , Notes : , ,, (1) Open for Week ,, (2) High for Week ,, (3) Low for Week ,, (4) Close for Week ,, (5) %Chg for Week ,, (6) Volume (thous of shares) - Average over days in Week ;; EconStats does not guarantee the accuracy of this data. ___________________________________Shanghai Composite___________________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-28 ,, 1961.21, 1974.47, 1893.34, 1897.06, -3.673, 84.600, 2008-11-21 ,, 1981.26, 2050.88, 1883.83, 1969.39, -0.858, 136.040, 2008-11-14 ,, 1782.31, 1987.26, 1782.31, 1986.44, 13.660, 99.840, 2008-11-07 ,, 1713.76, 1788.26, 1678.96, 1747.71, 1.094, 45.560, 2008-10-31 ,, 1809.22, 1809.22, 1664.93, 1728.79, -6.025, 51.280, 2008-10-24 ,, 1924.18, 1996.66, 1825.53, 1839.62, -4.715, 48.200, 2008-10-17 ,, 1978.56, 2146.73, 1901.50, 1930.65, -3.495, 50.920, 2008-10-10 ,, 2267.39, 2267.39, 1963.18, 2000.57, na, 53.560, 2008-10-03 ,, na, na, na, na, na, na, 2008-09-26 ,, 2241.72, 2333.28, 2116.96, 2293.78, 10.539, 96.840, 2008-09-19 ,, 2049.81, 2075.09, 1802.33, 2075.09, -0.220, 54.200, 2008-09-12 ,, 2210.34, 2220.55, 2064.29, 2079.67, -5.575, 34.840, 2008-09-05 ,, 2380.47, 2380.47, 2199.36, 2202.45, -8.131, 37.080, 2008-08-29 ,, 2384.95, 2420.85, 2310.46, 2397.37, na, 40.800, 2008-08-22 ,, na, na, na, na, na, na, 2008-08-15 ,, 2595.90, 2601.50, 2370.74, 2450.61, -5.953, 37.480, 2008-08-08 ,, 2782.99, 2793.26, 2595.92, 2605.72, -6.999, 41.640, 2008-08-01 ,, 2883.76, 2924.45, 2721.95, 2801.82, -2.209, 52.760, 2008-07-25 ,, 2759.88, 2912.70, 2745.64, 2865.10, 3.122, 64.920, 2008-07-18 ,, 2886.11, 2896.33, 2656.61, 2778.37, -2.740, 59.900, 2008-07-11 ,, 2673.55, 2952.04, 2673.55, 2856.63, 6.994, 82.080, 2008-07-04 ,, 2724.40, 2766.80, 2566.53, 2669.89, -2.858, 48.960, 2008-06-27 ,, 2747.32, 2931.31, 2723.16, 2748.43, na, 59.850, 2008-06-20 ,, na, na, na, na, na, na, 2008-06-13 ,, 3202.11, 3215.50, 2865.50, 2868.80, -13.841, 47.150, 2008-06-06 ,, 3426.20, 3483.61, 3312.72, 3329.67, -3.020, 46.080, 2008-05-30 ,, 3442.29, 3486.33, 3333.95, 3433.35, -1.144, 49.480, 2008-05-23 ,, 3615.59, 3632.01, 3355.08, 3473.09, -4.170, 63.400, 2008-05-16 ,, 3548.61, 3706.72, 3508.32, 3624.23, 0.297, 81.600, 2008-05-09 ,, 3739.80, 3786.02, 3523.02, 3613.49, -2.156, 90.400, 2008-05-02 ,, 3497.38, 3705.09, 3453.28, 3693.11, 3.805, 83.533, 2008-04-25 ,, 3305.15, 3658.55, 2990.79, 3557.75, 14.964, 89.320, 2008-04-18 ,, 3419.05, 3427.88, 3078.17, 3094.67, -11.401, 44.880, 2008-04-11 ,, 3418.52, 3656.96, 3344.87, 3492.89, 1.354, 54.960, 2008-04-04 ,, 3465.91, 3555.82, 3271.29, 3446.24, -3.740, 54.550, 2008-03-28 ,, 3830.35, 3840.48, 3357.23, 3580.15, -5.701, 55.240, 2008-03-21 ,, 3941.26, 3941.26, 3516.33, 3796.58, -4.191, 61.360, 2008-03-14 ,, 4265.61, 4272.98, 3891.70, 3962.67, -7.856, 55.840, 2008-03-07 ,, 4323.70, 4472.15, 4210.96, 4300.52, -1.104, 76.320, 2008-02-29 ,, 4370.19, 4391.33, 4123.31, 4348.54, -0.498, 52.160, 2008-02-22 ,, 4582.28, 4695.80, 4333.03, 4370.29, -2.820, 64.000, 2008-02-15 ,, 4525.03, 4576.98, 4431.46, 4497.13, -2.230, 37.800, 2008-02-08 ,, 4415.02, 4672.21, 4415.02, 4599.70, 6.456, 58.000, 2008-02-01 ,, 4720.56, 4720.56, 4195.75, 4320.77, -9.260, 55.880, 2008-01-25 ,, 5188.79, 5200.93, 4510.50, 4761.69, -8.085, 84.800, 2008-01-18 ,, 5507.58, 5522.78, 5039.79, 5180.51, -5.546, 83.280, 2008-01-11 ,, 5357.45, 5500.06, 5332.60, 5484.68, 2.296, 91.120, 2008-01-04 ,, 5265.00, 5372.46, 5201.89, 5361.57, 1.901, 85.333, 2007-12-28 ,, 5132.91, 5336.50, 5104.65, 5261.56, 3.132, 79.000, 2007-12-21 ,, 5007.29, 5112.39, 4812.16, 5101.78, 1.874, 56.880, 2007-12-14 ,, 5010.83, 5209.71, 4860.16, 5007.91, -1.647, 65.600, 2007-12-07 ,, 4838.56, 5096.80, 4798.01, 5091.76, 4.515, 48.840, 2007-11-30 ,, 5102.53, 5124.89, 4778.73, 4871.78, -3.187, 38.760, 2007-11-23 ,, 5325.30, 5344.93, 4896.99, 5032.13, -5.345, 40.480, 2007-11-16 ,, 5181.17, 5453.74, 5032.58, 5316.27, 0.014, 47.600, 2007-11-09 ,, 5748.18, 5787.23, 5217.63, 5315.54, -8.001, 49.680, 2007-11-02 ,, 5641.98, 6005.13, 5617.98, 5777.81, 3.367, 59.960, 2007-10-26 ,, 5742.79, 5906.69, 5462.01, 5589.63, -3.926, 59.280, 2007-10-19 ,, 5934.77, 6124.04, 5766.86, 5818.05, -1.443, 76.680, 2007-10-12 ,, 5683.31, 5959.36, 5620.00, 5903.26, na, 97.120, 2007-10-05 ,, na, na, na, na, na, na, 2007-09-28 ,, 5469.84, 5560.42, 5306.82, 5552.30, 1.790, 76.280, 2007-09-21 ,, 5309.06, 5489.07, 5307.77, 5454.67, 2.682, 95.480, 2007-09-14 ,, 5208.32, 5395.04, 5025.34, 5312.18, 0.663, 98.120, 2007-09-07 ,, 5257.78, 5412.32, 5223.67, 5277.18, 1.118, 113.840, 2007-08-31 ,, 5144.82, 5235.16, 5058.45, 5218.83, 2.176, 105.440, 2007-08-24 ,, 4773.83, 5125.36, 4758.40, 5107.67, 9.687, 104.000, 2007-08-17 ,, 4768.62, 4916.31, 4646.43, 4656.57, -1.954, 95.040, 2007-08-10 ,, 4600.12, 4769.62, 4564.31, 4749.37, 4.135, 109.280, 2007-08-03 ,, 4348.61, 4562.69, 4284.87, 4560.77, 4.957, 112.160, 2007-07-27 ,, 4091.24, 4371.51, 4091.24, 4345.36, 7.059, 105.200, 2007-07-20 ,, 3920.65, 4062.12, 3767.22, 4058.85, 3.690, 58.240, 2007-07-13 ,, 3809.67, 3935.51, 3782.73, 3914.40, 3.519, 62.520, 2007-07-06 ,, 3800.23, 3916.48, 3563.54, 3781.35, -1.030, 68.920, 2007-06-29 ,, 4102.79, 4131.13, 3779.81, 3820.70, -6.617, 94.920, 2007-06-22 ,, 4195.39, 4312.00, 4024.49, 4091.45, -1.002, 124.280, 2007-06-15 ,, 3942.00, 4193.45, 3910.00, 4132.87, 5.615, 139.440, 2007-06-08 ,, 3981.82, 3987.27, 3404.15, 3913.14, -2.190, 139.200, 2007-06-01 ,, 4221.58, 4335.96, 3858.04, 4000.74, -4.283, 174.080, 2007-05-25 ,, 3902.35, 4208.39, 3892.98, 4179.78, 3.710, 165.280, 2007-05-18 ,, 3970.66, 4081.43, 3845.23, 4030.26, 0.213, 139.560, 2007-05-11 ,, 3937.94, 4072.14, 3875.38, 4021.68, 4.697, 170.200, 2007-05-04 ,, 3784.27, 3851.35, 3759.48, 3841.27, 2.165, 146.600, 2007-04-27 ,, 3615.79, 3802.92, 3615.79, 3759.87, 4.901, 147.800, 2007-04-20 ,, 3523.22, 3623.87, 3358.93, 3584.20, 1.874, 150.720, 2007-04-13 ,, 3333.42, 3563.86, 3333.26, 3518.27, 5.858, 143.760, 2007-04-06 ,, 3196.59, 3334.22, 3196.59, 3323.58, 4.384, 110.560, 2007-03-30 ,, 3083.94, 3273.73, 3052.08, 3183.98, 3.568, 130.680, 2007-03-23 ,, 2864.26, 3099.82, 2852.86, 3074.29, 4.907, 109.320, 2007-03-16 ,, 2945.92, 2979.71, 2868.81, 2930.48, -0.253, 109.400, 2007-03-09 ,, 2827.68, 2962.42, 2723.06, 2937.91, 3.757, 93.640, 2007-03-02 ,, 2999.09, 3049.77, 2732.88, 2831.53, na, 123.240, 2007-02-23 ,, na, na, na, na, na, na, 2007-02-16 ,, 2729.84, 3036.35, 2728.78, 2998.47, 9.818, 95.760, 2007-02-09 ,, 2658.07, 2751.16, 2541.52, 2730.39, 2.139, 83.960, 2007-02-02 ,, 2897.25, 2980.51, 2666.86, 2673.21, -7.263, 103.400, 2007-01-26 ,, 2857.90, 2994.28, 2720.83, 2882.56, 1.778, 126.040, 2007-01-19 ,, 2660.07, 2870.42, 2658.88, 2832.21, 6.150, 112.960, 2007-01-12 ,, 2621.07, 2841.74, 2620.62, 2668.11, 1.014, 111.680, 2007-01-05 ,, 2728.19, 2847.61, 2617.02, 2641.33, -1.276, 113.200, 2006-12-29 ,, 2350.13, 2698.90, 2350.13, 2675.47, 14.157, 76.800, 2006-12-22 ,, 2277.28, 2386.82, 2277.28, 2343.67, 3.068, 79.400, 2006-12-15 ,, 2085.06, 2275.49, 2084.27, 2273.91, 8.610, 61.840, 2006-12-08 ,, 2103.82, 2206.51, 2090.40, 2093.64, -0.400, 91.960, 2006-12-01 ,, 2042.19, 2112.58, 1992.54, 2102.05, 2.499, 63.560, 2006-11-24 ,, 1977.53, 2071.24, 1977.53, 2050.81, 4.008, 59.960, 2006-11-17 ,, 1878.70, 1976.05, 1841.82, 1971.79, 4.696, 50.640, 2006-11-10 ,, 1853.19, 1920.18, 1846.01, 1883.35, 0.910, 49.800, 2006-11-03 ,, 1804.37, 1873.66, 1788.29, 1866.36, 3.275, 48.280, 2006-10-27 ,, 1789.65, 1842.73, 1753.49, 1807.18, 0.939, 50.320, 2006-10-20 ,, 1787.70, 1801.33, 1758.31, 1790.36, 0.319, 41.120, 2006-10-13 ,, 1768.14, 1793.14, 1763.11, 1784.66, na, 50.640, 2006-10-06 ,, na, na, na, na, na, na, 2006-09-29 ,, 1722.74, 1755.69, 1704.77, 1752.42, 1.568, 35.560, 2006-09-22 ,, 1727.92, 1746.61, 1719.16, 1725.36, 0.250, 42.280, 2006-09-15 ,, 1668.16, 1722.66, 1653.01, 1721.05, 3.182, 38.360, 2006-09-08 ,, 1635.33, 1683.89, 1635.12, 1667.98, 1.912, 33.080, 2006-09-01 ,, 1627.12, 1667.53, 1624.28, 1636.69, 0.842, 38.000, 2006-08-25 ,, 1565.46, 1630.05, 1558.10, 1623.03, 1.565, 26.040, 2006-08-18 ,, 1605.20, 1616.45, 1564.40, 1598.02, -0.493, 24.360, 2006-08-11 ,, 1561.80, 1610.76, 1541.41, 1605.93, 2.279, 23.760, 2006-08-04 ,, 1659.54, 1659.54, 1567.25, 1570.15, -5.528, 28.080, 2006-07-28 ,, 1648.75, 1701.61, 1632.69, 1662.03, -0.198, 33.200, 2006-07-21 ,, 1662.05, 1684.67, 1636.26, 1665.33, 0.007, 31.440, 2006-07-14 ,, 1730.70, 1753.28, 1633.90, 1665.21, -3.756, 47.360, 2006-07-07 ,, 1677.31, 1757.47, 1670.02, 1730.19, 3.467, 52.640, 2006-06-30 ,, 1607.79, 1690.95, 1607.79, 1672.21, 4.141, 42.120, 2006-06-23 ,, 1559.98, 1617.71, 1544.93, 1605.71, 1.984, 35.680, 2006-06-16 ,, 1540.22, 1574.47, 1512.52, 1574.47, 1.488, 31.640, 2006-06-09 ,, 1669.24, 1692.82, 1540.93, 1551.38, -7.070, 58.440, 2006-06-02 ,, 1622.11, 1695.58, 1609.01, 1669.40, 3.440, 61.560, 2006-05-26 ,, 1656.75, 1674.22, 1562.39, 1613.89, -2.751, 57.840, 2006-05-19 ,, 1616.26, 1678.60, 1582.96, 1659.55, 3.539, 76.920, 2006-05-12 ,, 1446.99, 1603.21, 1446.99, 1602.83, na, 64.120, 2006-05-05 ,, na, na, na, na, na, na, 2006-04-28 ,, 1423.41, 1444.71, 1386.13, 1440.22, 1.654, 45.160, 2006-04-21 ,, 1360.64, 1419.89, 1353.40, 1416.79, 4.211, 41.720, 2006-04-14 ,, 1344.24, 1366.52, 1328.44, 1359.54, 1.235, 40.280, 2006-04-07 ,, 1298.68, 1348.52, 1298.68, 1342.96, 3.440, 38.040, 2006-03-31 ,, 1296.07, 1313.12, 1283.68, 1298.30, 0.278, 26.480, 2006-03-24 ,, 1269.58, 1308.06, 1264.41, 1294.70, 1.988, 23.360, 2006-03-17 ,, 1245.30, 1277.19, 1245.30, 1269.46, 1.911, 16.840, 2006-03-10 ,, 1292.75, 1296.85, 1238.16, 1245.65, -3.684, 18.440, 2006-03-03 ,, 1297.69, 1308.20, 1275.62, 1293.30, -0.275, 25.480, 2006-02-24 ,, 1268.11, 1297.94, 1256.81, 1296.87, 2.324, 24.640, 2006-02-17 ,, 1283.78, 1300.99, 1265.14, 1267.41, -1.189, 27.480, 2006-02-10 ,, 1263.00, 1297.40, 1263.00, 1282.66, na, 31.160, 2006-02-03 ,, na, na, na, na, na, na, 2006-01-27 ,, 1254.78, 1262.09, 1244.27, 1258.05, 0.218, 28.400, 2006-01-20 ,, 1221.11, 1258.70, 1198.84, 1255.31, 2.771, 27.680, 2006-01-13 ,, 1210.32, 1231.22, 1203.65, 1221.46, 0.996, 28.200, 2006-01-06 ,, 1163.88, 1215.54, 1161.91, 1209.42, 4.165, 29.000, 2005-12-30 ,, 1145.77, 1173.06, 1145.34, 1161.06, 1.414, 18.120, 2005-12-23 ,, 1127.84, 1144.94, 1123.50, 1144.87, 1.540, 12.360, 2005-12-16 ,, 1115.75, 1134.85, 1106.75, 1127.51, 1.260, 13.560, 2005-12-09 ,, 1093.10, 1114.58, 1074.01, 1113.48, 1.754, 11.280, 2005-12-02 ,, 1113.83, 1119.34, 1089.56, 1094.29, -1.850, 11.000, 2005-11-25 ,, 1117.78, 1122.88, 1093.95, 1114.92, -0.186, 15.120, 2005-11-18 ,, 1089.56, 1122.61, 1075.43, 1117.00, 2.459, 13.680, 2005-11-11 ,, 1099.53, 1117.06, 1078.58, 1090.19, -0.896, 14.600, 2005-11-04 ,, 1079.04, 1111.44, 1074.30, 1100.05, 1.775, 15.440, 2005-10-28 ,, 1141.33, 1143.46, 1067.41, 1080.87, -5.296, 17.720, 2005-10-21 ,, 1138.38, 1150.59, 1119.38, 1141.32, 0.155, 17.720, 2005-10-14 ,, 1153.67, 1165.67, 1133.90, 1139.55, na, 15.160, 2005-10-07 ,, na, na, na, na, na, na, 2005-09-30 ,, 1150.93, 1158.70, 1129.05, 1155.61, 0.315, 16.080, 2005-09-23 ,, 1213.49, 1223.56, 1147.19, 1151.98, -5.027, 27.240, 2005-09-16 ,, 1189.75, 1218.94, 1181.43, 1212.95, 1.961, 24.960, 2005-09-09 ,, 1189.06, 1204.46, 1168.58, 1189.62, 0.065, 28.360, 2005-09-02 ,, 1172.00, 1188.91, 1140.10, 1188.85, 1.450, 25.480, 2005-08-26 ,, 1148.97, 1174.54, 1139.24, 1171.86, 1.885, 23.360, 2005-08-19 ,, 1167.03, 1201.76, 1132.86, 1150.18, -1.519, 35.360, 2005-08-12 ,, 1131.80, 1192.05, 1130.58, 1167.92, 3.471, 33.240, 2005-08-05 ,, 1082.80, 1129.07, 1081.12, 1128.74, 4.221, 22.320, 2005-07-29 ,, 1045.27, 1097.63, 1040.59, 1083.03, 3.508, 21.160, 2005-07-22 ,, 1023.38, 1054.64, 1004.66, 1046.32, 1.970, 13.600, 2005-07-15 ,, 1026.79, 1049.88, 1004.08, 1026.11, 0.799, 13.600, 2005-07-08 ,, 1050.24, 1050.24, 1015.40, 1017.98, -3.563, 10.160, 2005-07-01 ,, 1108.46, 1129.96, 1053.63, 1055.59, -4.201, 15.200, 2005-06-24 ,, 1087.85, 1115.86, 1073.41, 1101.88, 1.499, 14.360, 2005-06-17 ,, 1105.96, 1119.68, 1064.03, 1085.61, -2.046, 16.800, 2005-06-10 ,, 1010.38, 1146.42, 998.230, 1108.29, 9.338, 27.200, 2005-06-03 ,, 1049.72, 1070.50, 1000.52, 1013.64, -3.642, 9.840, 2005-05-27 ,, 1095.31, 1095.31, 1050.06, 1051.95, -4.305, 10.000, 2005-05-20 ,, 1105.40, 1108.84, 1082.14, 1099.27, -0.755, 10.480, 2005-05-13 ,, 1160.62, 1165.39, 1093.28, 1107.63, na, 12.160, 2005-05-06 ,, na, na, na, na, na, na, 2005-04-29 ,, 1166.34, 1172.71, 1135.73, 1159.15, -0.859, 14.560, 2005-04-22 ,, 1212.39, 1212.39, 1163.40, 1169.19, -3.925, 12.120, 2005-04-15 ,, 1248.15, 1254.32, 1213.20, 1216.96, -2.528, 16.360, 2005-04-08 ,, 1212.12, 1249.20, 1183.91, 1248.52, 2.039, 16.840, 2005-04-01 ,, 1204.85, 1237.80, 1162.03, 1223.57, 1.488, 11.920, 2005-03-25 ,, 1226.14, 1232.82, 1187.58, 1205.63, -1.774, 11.800, 2005-03-18 ,, 1288.98, 1304.11, 1223.61, 1227.40, -4.848, 14.600, 2005-03-11 ,, 1288.41, 1326.08, 1278.15, 1289.94, 0.173, 16.440, 2005-03-04 ,, 1311.44, 1316.72, 1276.88, 1287.71, -1.884, 14.800, 2005-02-25 ,, 1259.53, 1328.53, 1259.51, 1312.44, 4.247, 20.720, 2005-02-18 ,, 1276.02, 1291.46, 1258.56, 1258.97, na, 12.067, 2005-02-11 ,, na, na, na, na, na, na, 2005-02-04 ,, 1210.76, 1274.11, 1187.26, 1269.00, 4.559, 14.960, 2005-01-28 ,, 1258.02, 1265.95, 1208.86, 1213.67, -1.686, 11.400, 2005-01-21 ,, 1235.57, 1237.91, 1189.21, 1234.48, -0.894, 11.400, 2005-01-14 ,, 1243.58, 1268.86, 1236.09, 1245.62, 0.070, 8.080, 2005-01-07 ,, 1260.78, 1260.78, 1234.24, 1244.75, -1.717, 8.450, 2004-12-31 ,, 1285.41, 1292.31, 1264.15, 1266.50, -1.443, 8.200, 2004-12-24 ,, 1286.07, 1308.59, 1271.03, 1285.04, -0.422, 8.800, 2004-12-17 ,, 1312.60, 1317.82, 1288.24, 1290.49, -2.066, 8.920, 2004-12-10 ,, 1337.81, 1352.45, 1316.64, 1317.72, -1.457, 11.120, 2004-12-03 ,, 1354.57, 1354.57, 1324.55, 1337.20, -1.439, 11.040, 2004-11-26 ,, 1381.58, 1387.34, 1348.41, 1356.73, -1.683, 14.640, 2004-11-19 ,, 1354.48, 1380.08, 1350.52, 1379.96, 2.051, 13.280, 2004-11-12 ,, 1303.52, 1379.86, 1292.91, 1352.22, 3.608, 16.240, 2004-11-05 ,, 1317.66, 1338.26, 1290.99, 1305.13, -1.167, 12.040, 2004-10-29 ,, 1337.25, 1356.63, 1289.87, 1320.54, -0.663, 18.600, 2004-10-22 ,, 1332.52, 1361.81, 1294.04, 1329.35, -0.088, 13.880, 2004-10-15 ,, 1424.22, 1437.57, 1312.55, 1330.52, -6.494, 17.040, 2004-10-08 ,, 1395.67, 1423.20, 1373.93, 1422.93, 1.878, 13.800, 2004-10-01 ,, 1452.51, 1466.40, 1390.68, 1396.70, -2.707, 15.050, 2004-09-24 ,, 1423.97, 1496.21, 1408.61, 1435.56, 1.475, 34.000, 2004-09-17 ,, 1285.32, 1415.64, 1259.43, 1414.70, 9.915, 20.560, 2004-09-10 ,, 1326.46, 1326.87, 1270.94, 1287.08, -3.017, 6.760, 2004-09-03 ,, 1318.32, 1360.75, 1303.19, 1327.12, 0.493, 7.960, 2004-08-27 ,, 1339.93, 1347.15, 1314.60, 1320.61, -1.575, 6.960, 2004-08-20 ,, 1366.52, 1371.23, 1327.77, 1341.74, -1.952, 7.560, 2004-08-13 ,, 1388.08, 1404.72, 1357.08, 1368.45, -1.583, 7.760, 2004-08-06 ,, 1381.88, 1424.55, 1363.69, 1390.46, 0.307, 10.280, 2004-07-30 ,, 1401.84, 1409.12, 1366.50, 1386.20, -1.506, 9.360, 2004-07-23 ,, 1456.77, 1465.84, 1387.26, 1407.40, -3.347, 11.520, 2004-07-16 ,, 1426.25, 1458.39, 1378.91, 1456.13, 1.781, 12.000, 2004-07-09 ,, 1440.17, 1466.78, 1426.95, 1430.65, -0.731, 8.440, 2004-07-02 ,, 1396.36, 1447.61, 1376.22, 1441.19, 2.861, 10.160, 2004-06-25 ,, 1421.83, 1456.13, 1399.39, 1401.11, -1.835, 9.000, 2004-06-18 ,, 1471.45, 1491.69, 1411.03, 1427.30, -3.041, 10.080, 2004-06-11 ,, 1538.46, 1538.50, 1456.32, 1472.07, -4.541, 10.240, 2004-06-04 ,, 1549.03, 1580.57, 1534.99, 1542.09, -0.428, 10.360, 2004-05-28 ,, 1559.55, 1562.33, 1508.65, 1548.72, -0.617, 8.960, 2004-05-21 ,, 1556.67, 1575.38, 1526.24, 1558.33, -0.279, 10.080, 2004-05-14 ,, 1600.63, 1606.07, 1545.63, 1562.69, na, 9.040, 2004-05-07 ,, na, na, na, na, na, na, 2004-04-30 ,, 1633.27, 1644.50, 1572.23, 1595.59, -2.440, 12.280, 2004-04-23 ,, 1695.33, 1698.69, 1632.56, 1635.50, -3.445, 13.320, 2004-04-16 ,, 1717.20, 1734.92, 1656.30, 1693.86, -1.939, 18.000, 2004-04-09 ,, 1771.74, 1783.01, 1721.59, 1727.35, -2.335, 23.200, 2004-04-02 ,, 1734.59, 1771.67, 1711.66, 1768.65, 1.995, 17.120, 2004-03-26 ,, 1749.71, 1760.08, 1720.88, 1734.05, -0.791, 17.280, 2004-03-19 ,, 1696.94, 1755.10, 1696.82, 1747.87, 3.135, 21.040, 2004-03-12 ,, 1660.64, 1699.25, 1634.71, 1694.74, 1.964, 16.600, 2004-03-05 ,, 1676.22, 1694.81, 1642.62, 1662.10, -0.774, 18.720, 2004-02-27 ,, 1725.59, 1730.28, 1628.84, 1675.07, -2.711, 24.640, 2004-02-20 ,, 1661.45, 1728.02, 1661.45, 1721.75, 3.811, 26.560, 2004-02-13 ,, 1679.58, 1715.46, 1653.24, 1658.54, -1.230, 26.000, 2004-02-06 ,, 1630.65, 1705.91, 1585.96, 1679.19, 5.561, 31.800, 2004-01-30 ,, 1605.25, 1634.41, 1589.40, 1590.73, na, 21.200, 2004-01-23 ,, na, na, na, na, na, na, 2004-01-16 ,, 1579.88, 1627.49, 1573.77, 1600.43, 1.199, 21.800, 2004-01-09 ,, 1516.80, 1618.76, 1516.70, 1581.47, 4.237, 30.440, 2004-01-02 ,, 1509.28, 1526.24, 1491.25, 1517.19, 0.159, 15.100, 2003-12-26 ,, 1444.17, 1525.30, 1441.58, 1514.78, 4.736, 21.520, 2003-12-19 ,, 1471.24, 1480.43, 1429.71, 1446.29, -1.666, 16.280, 2003-12-12 ,, 1452.11, 1475.38, 1429.06, 1470.79, 1.356, 15.480, 2003-12-05 ,, 1398.71, 1462.07, 1398.71, 1451.12, 3.858, 18.440, 2003-11-28 ,, 1360.33, 1423.58, 1360.23, 1397.22, 2.619, 17.440, 2003-11-21 ,, 1330.49, 1394.57, 1312.56, 1361.56, 2.292, 14.240, 2003-11-14 ,, 1330.96, 1350.39, 1307.40, 1331.05, -0.311, 8.600, 2003-11-07 ,, 1346.48, 1412.91, 1323.12, 1335.20, -0.972, 16.000, 2003-10-31 ,, 1381.84, 1383.60, 1334.78, 1348.30, -2.426, 10.040, 2003-10-24 ,, 1369.71, 1407.39, 1350.21, 1381.83, 0.821, 9.240, 2003-10-17 ,, 1405.33, 1411.88, 1362.42, 1370.58, -2.381, 6.520, 2003-10-10 ,, 1366.20, 1406.00, 1359.50, 1404.01, 2.695, 7.533, 2003-10-03 ,, 1369.44, 1371.07, 1348.22, 1367.16, -0.268, 5.400, 2003-09-26 ,, 1392.90, 1396.94, 1367.75, 1370.84, -1.476, 5.240, 2003-09-19 ,, 1407.81, 1416.08, 1383.40, 1391.37, -1.262, 6.160, 2003-09-12 ,, 1429.46, 1429.71, 1407.95, 1409.16, -1.563, 2017.36, 2003-09-05 ,, 1423.35, 1456.55, 1420.12, 1431.53, 0.672, 8.120, 2003-08-29 ,, 1434.21, 1434.21, 1406.68, 1421.98, -1.175, 5.120, 2003-08-22 ,, 1449.67, 1453.45, 1432.75, 1438.88, -0.781, 5.240, 2003-08-15 ,, 1469.26, 1484.58, 1447.11, 1450.20, -1.432, 5.400, 2003-08-08 ,, 1476.82, 1497.10, 1468.44, 1471.27, -0.386, 6.240, 2003-08-01 ,, 1474.74, 1483.07, 1464.87, 1476.97, -0.046, 6.080, 2003-07-25 ,, 1501.39, 1510.31, 1471.29, 1477.65, -1.958, 9.320, 2003-07-18 ,, 1528.39, 1540.19, 1506.49, 1507.16, -1.419, 8.920, 2003-07-11 ,, 1500.85, 1535.97, 1490.97, 1528.85, 1.764, 8.040, 2003-07-04 ,, 1493.69, 1510.17, 1477.87, 1502.35, 0.354, 6.440, 2003-06-27 ,, 1524.58, 1524.91, 1486.08, 1497.05, -2.120, 7.520, 2003-06-20 ,, 1568.19, 1569.55, 1528.30, 1529.47, -2.381, 8.120, 2003-06-13 ,, 1536.27, 1572.41, 1527.83, 1566.77, 1.810, 9.520, 2003-06-06 ,, 1577.99, 1582.41, 1538.10, 1538.92, -2.369, 11.880, 2003-05-30 ,, 1563.20, 1581.61, 1543.34, 1576.26, 0.981, 15.080, 2003-05-23 ,, 1557.29, 1571.69, 1522.19, 1560.95, 0.418, 12.320, 2003-05-16 ,, 1522.98, 1560.72, 1477.25, 1554.45, na, 19.000, 2003-05-09 ,, na, na, na, na, na, na, 2003-05-02 ,, 1483.47, 1539.57, 1473.27, 1521.44, 2.306, 20.400, 2003-04-25 ,, 1598.50, 1598.58, 1481.07, 1487.15, -7.232, 16.000, 2003-04-18 ,, 1581.38, 1649.60, 1581.20, 1603.08, 1.663, 32.120, 2003-04-11 ,, 1521.90, 1581.70, 1510.34, 1576.86, 3.664, 23.320, 2003-04-04 ,, 1491.39, 1525.77, 1490.99, 1521.13, 1.957, 10.200, 2003-03-28 ,, 1474.59, 1508.26, 1447.01, 1491.94, 1.172, 8.560, 2003-03-21 ,, 1465.14, 1478.99, 1452.59, 1474.66, 0.588, 6.240, 2003-03-14 ,, 1492.21, 1496.16, 1458.50, 1466.04, -1.812, 5.700, 2003-03-07 ,, 1511.58, 1529.75, 1489.38, 1493.09, -1.246, 7.800, 2003-02-28 ,, 1476.07, 1524.75, 1474.47, 1511.93, 2.235, na, 2003-02-21 ,, 1510.64, 1517.77, 1476.42, 1478.87, -2.123, na, 2003-02-14 ,, 1499.17, 1519.29, 1476.87, 1510.95, na, na, 2003-02-07 ,, na, na, na, na, na, na, 2003-01-31 ,, 1481.61, 1508.59, 1480.97, 1499.81, 1.402, na, 2003-01-24 ,, 1475.71, 1489.55, 1446.35, 1479.07, 0.026, na, 2003-01-17 ,, 1381.87, 1492.72, 1378.65, 1478.68, 6.775, na, 2003-01-10 ,, 1319.69, 1411.37, 1311.68, 1384.86, 4.924, na, 2003-01-03 ,, 1379.74, 1379.75, 1312.80, 1319.87, -4.563, na, 2002-12-27 ,, 1429.95, 1439.85, 1367.85, 1382.97, -3.149, na, 2002-12-20 ,, 1397.72, 1431.36, 1392.89, 1427.94, 2.222, na, 2002-12-13 ,, 1404.51, 1410.79, 1367.31, 1396.90, -0.614, na, 2002-12-06 ,, 1432.03, 1432.90, 1388.51, 1405.53, -1.998, na, 2002-11-29 ,, 1393.34, 1450.19, 1353.14, 1434.18, 2.772, na, 2002-11-22 ,, 1463.72, 1468.32, 1375.54, 1395.50, -4.659, na, 2002-11-15 ,, 1519.60, 1526.13, 1451.39, 1463.69, -3.843, na, 2002-11-08 ,, 1516.22, 1573.10, 1515.07, 1522.19, 0.757, na, 2002-11-01 ,, 1518.09, 1521.87, 1488.68, 1510.76, -0.628, na, 2002-10-25 ,, 1519.20, 1553.86, 1512.33, 1520.31, 0.051, na, 2002-10-18 ,, 1522.87, 1548.53, 1500.54, 1519.54, -0.296, na, 2002-10-11 ,, 1577.05, 1577.05, 1521.91, 1524.05, na, na, 2002-10-04 ,, na, na, na, na, na, na, 2002-09-27 ,, 1602.28, 1604.30, 1577.53, 1581.62, -1.451, na, 2002-09-20 ,, 1624.13, 1624.14, 1585.07, 1604.91, -1.282, na, 2002-09-13 ,, 1628.45, 1631.67, 1605.98, 1625.76, -0.344, na, 2002-09-06 ,, 1666.34, 1680.28, 1629.93, 1631.38, -2.114, na, 2002-08-30 ,, 1682.14, 1683.51, 1664.82, 1666.62, -0.986, na, 2002-08-23 ,, 1645.93, 1696.28, 1641.40, 1683.21, 2.212, na, 2002-08-16 ,, 1642.48, 1652.98, 1624.05, 1646.79, -0.016, na, 2002-08-09 ,, 1661.40, 1679.81, 1642.77, 1647.05, -0.866, na, 2002-08-02 ,, 1654.93, 1672.12, 1639.22, 1661.43, 0.237, na, 2002-07-26 ,, 1712.02, 1712.33, 1656.82, 1657.50, -3.288, na, 2002-07-19 ,, 1696.81, 1714.09, 1680.20, 1713.86, 0.916, na, 2002-07-12 ,, 1723.58, 1741.92, 1689.22, 1698.30, -1.387, na, 2002-07-05 ,, 1736.29, 1740.38, 1698.83, 1722.19, -0.610, na, 2002-06-28 ,, 1704.70, 1748.89, 1647.50, 1732.76, 10.881, na, 2002-06-21 ,, 1489.14, 1564.92, 1481.25, 1562.72, 4.582, na, 2002-06-14 ,, 1529.34, 1534.38, 1493.24, 1494.25, -2.305, na, 2002-06-07 ,, 1510.25, 1540.82, 1455.31, 1529.51, 0.909, na, 2002-05-31 ,, 1555.04, 1569.41, 1506.54, 1515.73, -2.178, na, 2002-05-24 ,, 1564.97, 1599.11, 1529.35, 1549.47, -1.150, na, 2002-05-17 ,, 1634.90, 1634.92, 1540.58, 1567.50, -4.316, na, 2002-05-10 ,, 1669.87, 1670.92, 1636.86, 1638.20, -1.772, na, 2002-05-03 ,, 1643.55, 1673.75, 1640.56, 1667.75, 1.656, na, 2002-04-26 ,, 1633.64, 1643.15, 1603.64, 1640.59, 0.331, na, 2002-04-19 ,, 1660.57, 1664.52, 1603.96, 1635.17, -1.435, na, 2002-04-12 ,, 1633.83, 1680.30, 1631.07, 1658.98, 1.489, na, 2002-04-05 ,, 1598.03, 1657.09, 1575.97, 1634.64, 1.916, na, 2002-03-29 ,, 1667.85, 1677.05, 1596.25, 1603.91, -3.940, na, 2002-03-22 ,, 1641.43, 1693.87, 1610.99, 1669.69, 3.005, na, 2002-03-15 ,, 1643.59, 1676.51, 1620.56, 1620.98, -1.175, na, 2002-03-08 ,, 1497.83, 1645.29, 1494.83, 1640.26, 9.166, na, 2002-03-01 ,, 1540.49, 1544.92, 1501.56, 1502.54, na, na, 2002-02-22 ,, na, na, na, na, na, na, 2002-02-15 ,, na, na, na, na, na, na, 2002-02-08 ,, 1485.68, 1530.13, 1476.13, 1506.61, 1.002, na, 2002-02-01 ,, 1444.50, 1501.33, 1339.20, 1491.67, 2.769, na, 2002-01-25 ,, 1407.00, 1478.54, 1346.17, 1451.48, 2.546, na, 2002-01-18 ,, 1519.93, 1519.93, 1376.89, 1415.44, -7.824, na, 2002-01-11 ,, 1605.74, 1607.72, 1523.66, 1535.59, -4.704, na, 2002-01-04 ,, 1641.43, 1649.80, 1608.83, 1611.39, -1.713, na, 2001-12-28 ,, 1639.52, 1644.41, 1601.24, 1639.48, -0.040, na, 2001-12-21 ,, 1673.24, 1693.18, 1624.50, 1640.14, -2.111, na, 2001-12-14 ,, 1743.62, 1748.97, 1673.32, 1675.51, -4.005, na, 2001-12-07 ,, 1751.05, 1776.02, 1737.06, 1745.41, -0.148, na, 2001-11-30 ,, 1710.13, 1748.00, 1696.00, 1747.99, 2.069, na, 2001-11-23 ,, 1645.09, 1721.97, 1644.82, 1712.56, 3.996, na, 2001-11-16 ,, 1631.80, 1734.67, 1598.11, 1646.76, 1.006, na, 2001-11-09 ,, 1687.84, 1688.31, 1550.46, 1630.36, -3.606, na, 2001-11-02 ,, 1678.72, 1717.74, 1655.89, 1691.35, 0.803, na, 2001-10-26 ,, 1558.47, 1744.92, 1514.86, 1677.88, 6.705, na, 2001-10-19 ,, 1692.17, 1703.59, 1550.91, 1572.45, -7.029, na, 2001-10-12 ,, 1766.13, 1773.80, 1598.79, 1691.33, na, na, 2001-10-05 ,, na, na, na, na, na, na, 2001-09-28 ,, 1804.89, 1813.31, 1750.76, 1764.87, -2.333, na, 2001-09-21 ,, 1811.90, 1836.79, 1780.05, 1807.02, -0.625, na, 2001-09-14 ,, 1790.21, 1871.13, 1774.83, 1818.38, 0.527, na, 2001-09-07 ,, 1831.70, 1888.90, 1807.14, 1808.84, -1.379, na, 2001-08-31 ,, 1881.31, 1881.31, 1795.57, 1834.14, -2.791, na, 2001-08-24 ,, 1923.10, 1947.40, 1869.49, 1886.80, -1.933, na, 2001-08-17 ,, 1956.93, 1963.14, 1909.67, 1924.00, -1.588, na, 2001-08-10 ,, 1953.41, 1956.40, 1861.78, 1955.04, -0.186, na, 2001-08-03 ,, 2056.76, 2056.77, 1909.30, 1958.69, -5.182, na, 2001-07-27 ,, 2183.74, 2185.85, 2063.89, 2065.73, -5.225, na, 2001-07-20 ,, 2176.34, 2183.52, 2121.28, 2179.62, 0.846, na, 2001-07-13 ,, 2169.47, 2192.52, 2153.68, 2161.34, -0.423, na, 2001-07-06 ,, 2220.42, 2223.21, 2168.78, 2170.52, -2.142, na, 2001-06-29 ,, 2210.07, 2237.52, 2210.04, 2218.03, 0.542, na, 2001-06-22 ,, 2211.89, 2214.10, 2157.12, 2206.07, -0.222, na, 2001-06-15 ,, 2223.79, 2245.44, 2188.25, 2210.97, -0.544, na, 2001-06-08 ,, 2223.91, 2242.69, 2211.75, 2223.07, 0.157, na, 2001-06-01 ,, 2194.45, 2223.26, 2171.68, 2219.59, 1.186, na, 2001-05-25 ,, 2207.78, 2218.45, 2175.28, 2193.58, -0.444, na, 2001-05-18 ,, 2161.61, 2205.01, 2160.12, 2203.37, 2.225, na, 2001-05-11 ,, 2119.90, 2155.42, 2119.89, 2155.41, 1.710, na, 2001-05-04 ,, 2117.17, 2122.50, 2111.95, 2119.18, 0.192, na, 2001-04-27 ,, 2150.34, 2170.39, 2102.82, 2115.11, -1.729, na, 2001-04-20 ,, 2150.29, 2179.74, 2148.31, 2152.33, 0.323, na, 2001-04-13 ,, 2108.97, 2145.44, 2100.97, 2145.40, 1.745, na, 2001-04-06 ,, 2117.45, 2129.83, 2081.64, 2108.61, -0.197, na, 2001-03-30 ,, 2052.05, 2112.88, 2052.05, 2112.77, 2.884, na, 2001-03-23 ,, 2019.85, 2093.95, 2017.49, 2053.54, 1.648, na, 2001-03-16 ,, 2013.31, 2027.33, 1992.17, 2020.24, 0.427, na, 2001-03-09 ,, 1991.28, 2015.50, 1977.11, 2011.66, 1.337, na, 2001-03-02 ,, 1940.77, 1987.39, 1935.55, 1985.11, 2.518, na, 2001-02-23 ,, 1942.58, 1980.39, 1893.78, 1936.35, -0.289, na, 2001-02-16 ,, 1958.66, 1974.00, 1911.87, 1941.96, -0.767, na, 2001-02-09 ,, 2069.86, 2072.55, 1926.40, 1956.97, na, na, 2001-02-02 ,, na, na, na, na, na, na, 2001-01-26 ,, na, na, na, na, na, na, 2001-01-19 ,, 2097.09, 2097.09, 2007.71, 2065.61, -1.860, na, 2001-01-12 ,, 2128.60, 2131.98, 2082.84, 2104.75, -0.967, na, 2001-01-05 ,, 2077.08, 2127.42, 2074.88, 2125.30, 2.499, na, 2000-12-29 ,, 2071.57, 2079.76, 2047.74, 2073.48, 0.179, na, 2000-12-22 ,, 2038.45, 2086.94, 2024.29, 2069.77, 1.491, na, 2000-12-15 ,, 2072.28, 2072.48, 2036.88, 2039.36, -1.630, na, 2000-12-08 ,, 2084.48, 2097.29, 2060.73, 2073.16, -0.417, na, 2000-12-01 ,, 2041.16, 2082.90, 2031.93, 2081.84, 1.386, na, 2000-11-24 ,, 2092.59, 2125.72, 2045.51, 2053.37, -1.905, na, 2000-11-17 ,, 2054.48, 2104.70, 2053.44, 2093.24, 2.236, na, 2000-11-10 ,, 1983.07, 2051.34, 1982.75, 2047.46, 3.322, na, 2000-11-03 ,, 1967.65, 1992.86, 1956.42, 1981.63, 0.723, na, 2000-10-27 ,, 1952.96, 1980.63, 1945.53, 1967.41, 1.025, na, 2000-10-20 ,, 1917.45, 1947.47, 1896.94, 1947.45, 1.527, na, 2000-10-13 ,, 1912.08, 1948.01, 1897.24, 1918.16, na, na, 2000-10-06 ,, na, na, na, na, na, na, 2000-09-29 ,, 1889.90, 1917.06, 1874.21, 1910.16, 0.961, na, 2000-09-22 ,, 1979.53, 1981.13, 1888.09, 1891.98, -4.370, na, 2000-09-15 ,, 1963.27, 1995.32, 1956.08, 1978.43, 0.976, na, 2000-09-08 ,, 1994.89, 2020.85, 1923.60, 1959.31, -2.028, na, 2000-09-01 ,, 2107.02, 2108.10, 1997.72, 1999.86, -4.162, na, 2000-08-25 ,, 2095.38, 2114.52, 1980.34, 2086.70, -0.166, na, 2000-08-18 ,, 2065.94, 2097.31, 2065.94, 2090.18, 1.334, na, 2000-08-11 ,, 2025.18, 2070.30, 2017.90, 2062.67, 1.792, na, 2000-08-04 ,, 2016.14, 2041.28, 2008.64, 2026.36, 0.674, na, 2000-07-28 ,, 1998.24, 2025.00, 1982.88, 2012.79, 0.824, na, 2000-07-21 ,, 1992.89, 2004.46, 1979.88, 1996.34, 0.460, na, 2000-07-14 ,, 1938.84, 1987.22, 1932.95, 1987.19, 2.815, na, 2000-07-07 ,, 1917.44, 1932.83, 1888.25, 1932.79, 0.243, na, 2000-06-30 ,, 1946.70, 1953.34, 1924.47, 1928.11, -0.594, na, 2000-06-23 ,, 1924.69, 1939.63, 1888.08, 1939.63, 0.659, na, 2000-06-16 ,, 1896.43, 1949.17, 1884.62, 1926.94, 0.090, na, 2000-06-09 ,, 1921.97, 1940.22, 1889.81, 1925.21, 1.141, na, 2000-06-02 ,, 1885.55, 1908.31, 1868.61, 1903.49, 1.270, na, 2000-05-26 ,, 1785.89, 1890.69, 1783.30, 1879.62, 5.726, na, 2000-05-19 ,, 1722.64, 1777.98, 1695.53, 1777.83, 3.326, na, 2000-05-12 ,, 1848.17, 1852.90, 1715.06, 1720.61, na, na, 2000-05-05 ,, na, na, na, na, na, na, 2000-04-28 ,, 1844.69, 1848.97, 1797.71, 1836.32, -0.257, na, 2000-04-21 ,, 1829.61, 1858.27, 1778.88, 1841.06, 0.403, na, 2000-04-14 ,, 1826.61, 1840.19, 1785.33, 1833.67, 0.757, na, 2000-04-07 ,, 1799.57, 1822.61, 1746.30, 1819.90, 1.093, na, 2000-03-31 ,, 1736.70, 1811.06, 1736.70, 1800.23, 4.029, na, 2000-03-24 ,, 1646.31, 1770.26, 1641.77, 1730.50, 4.335, na, 2000-03-17 ,, 1706.77, 1729.01, 1596.07, 1658.60, -2.724, na, 2000-03-10 ,, 1756.31, 1762.83, 1654.44, 1705.05, -1.897, na, 2000-03-03 ,, 1639.80, 1750.65, 1639.70, 1738.02, 6.524, na, 2000-02-25 ,, 1681.36, 1697.01, 1586.63, 1631.58, -2.189, na, 2000-02-18 ,, 1591.44, 1770.88, 1583.58, 1668.09, na, na, 2000-02-11 ,, na, na, na, na, na, na, 2000-02-04 ,, na, na, na, na, na, na, 2000-01-28 ,, 1465.86, 1536.35, 1449.47, 1535.00, 4.772, na, 2000-01-21 ,, 1408.99, 1476.46, 1402.66, 1465.08, 3.991, na, 2000-01-14 ,, 1531.71, 1547.71, 1401.71, 1408.85, -7.105, na, 2000-01-07 ,, 1368.69, 1522.82, 1361.21, 1516.60, 10.978, na, 1999-12-31 ,, 1353.53, 1368.25, 1341.05, 1366.58, 0.827, na, 1999-12-24 ,, 1416.50, 1416.50, 1352.10, 1355.37, -4.521, na, 1999-12-17 ,, 1429.19, 1461.90, 1411.07, 1419.55, -0.657, na, 1999-12-10 ,, 1436.80, 1438.04, 1413.45, 1428.94, -0.577, na, 1999-12-03 ,, 1444.01, 1447.81, 1429.55, 1437.23, -0.504, na, 1999-11-26 ,, 1468.22, 1471.91, 1439.94, 1444.51, -1.632, na, 1999-11-19 ,, 1451.55, 1498.08, 1427.36, 1468.47, 1.251, na, 1999-11-12 ,, 1464.49, 1479.83, 1436.74, 1450.33, -1.017, na, 1999-11-05 ,, 1501.73, 1506.99, 1457.14, 1465.23, -2.614, na, 1999-10-29 ,, 1499.14, 1542.05, 1465.14, 1504.56, 0.474, na, 1999-10-22 ,, 1547.27, 1549.37, 1452.71, 1497.46, -3.002, na, 1999-10-15 ,, 1529.22, 1550.71, 1494.94, 1543.80, 0.605, na, 1999-10-08 ,, 1568.24, 1568.38, 1531.80, 1534.52, -2.303, na, 1999-10-01 ,, 1624.46, 1629.19, 1567.72, 1570.70, -3.003, na, 1999-09-24 ,, 1649.12, 1651.53, 1597.11, 1619.33, -1.773, na, 1999-09-17 ,, 1664.51, 1681.85, 1636.48, 1648.56, -0.685, na, 1999-09-10 ,, 1577.51, 1695.64, 1556.74, 1659.93, 4.537, na, 1999-09-03 ,, 1635.55, 1637.31, 1572.42, 1587.89, -2.816, na, 1999-08-27 ,, 1631.43, 1655.14, 1615.86, 1633.90, 0.305, na, 1999-08-20 ,, 1568.90, 1651.17, 1546.84, 1628.93, 3.628, na, 1999-08-13 ,, 1650.28, 1651.63, 1566.71, 1571.90, -4.536, na, 1999-08-06 ,, 1607.06, 1658.69, 1601.84, 1646.59, 2.818, na, 1999-07-30 ,, 1592.41, 1615.75, 1580.82, 1601.46, 0.976, na, 1999-07-23 ,, 1500.45, 1626.95, 1471.51, 1585.98, 4.359, na, 1999-07-16 ,, 1588.38, 1589.90, 1511.43, 1519.74, -4.102, na, 1999-07-09 ,, 1627.25, 1630.38, 1504.37, 1584.75, 1.496, na, 1999-07-02 ,, 1606.28, 1756.18, 1540.03, 1561.39, -2.037, na, 1999-06-25 ,, 1506.83, 1705.21, 1503.40, 1593.86, 6.335, na, 1999-06-18 ,, 1382.53, 1516.13, 1366.65, 1498.91, 9.863, na, 1999-06-11 ,, 1287.46, 1382.07, 1285.15, 1364.35, 6.127, na, 1999-06-04 ,, 1287.08, 1330.28, 1253.25, 1285.58, 0.660, na, 1999-05-28 ,, 1173.13, 1294.64, 1164.89, 1277.15, 9.278, na, 1999-05-21 ,, 1057.48, 1170.14, 1047.83, 1168.72, 9.916, na, 1999-05-14 ,, 1107.37, 1107.37, 1060.50, 1063.28, -5.127, na, 1999-05-07 ,, 1120.91, 1131.49, 1105.35, 1120.74, -0.017, na, 1999-04-30 ,, 1139.65, 1140.17, 1087.79, 1120.93, -1.673, na, 1999-04-23 ,, 1164.62, 1173.53, 1110.65, 1140.00, -2.250, na, 1999-04-16 ,, 1205.32, 1205.68, 1162.31, 1166.24, -3.228, na, 1999-04-09 ,, 1188.93, 1210.10, 1187.06, 1205.14, 1.751, na, 1999-04-02 ,, 1160.58, 1184.43, 1150.82, 1184.40, 2.005, na, 1999-03-26 ,, 1175.67, 1177.34, 1154.94, 1161.12, -1.006, na, 1999-03-19 ,, 1161.49, 1173.04, 1147.57, 1172.92, 1.227, na, 1999-03-12 ,, 1133.51, 1158.71, 1127.17, 1158.70, 2.326, na, 1999-03-05 ,, 1092.14, 1137.96, 1084.16, 1132.36, na, na, 1999-02-26 ,, na, na, na, na, na, na, 1999-02-19 ,, na, na, na, na, na, na, 1999-02-12 ,, 1076.82, 1090.17, 1064.17, 1090.09, 0.800, na, 1999-02-05 ,, 1131.65, 1131.66, 1079.22, 1081.44, -4.691, na, 1999-01-29 ,, 1161.98, 1162.44, 1130.33, 1134.67, -2.381, na, 1999-01-22 ,, 1135.09, 1168.18, 1123.71, 1162.35, 2.202, na, 1999-01-15 ,, 1169.91, 1174.43, 1136.30, 1137.31, -2.695, na, 1999-01-08 ,, 1144.89, 1168.84, 1104.50, 1168.81, 1.928, na, 1999-01-01 ,, 1175.63, 1179.00, 1125.56, 1146.70, -2.318, na, 1998-12-25 ,, 1153.66, 1187.91, 1150.39, 1173.91, 1.629, na, 1998-12-18 ,, 1214.60, 1214.67, 1150.72, 1155.09, -4.869, na, 1998-12-11 ,, 1234.76, 1237.69, 1194.07, 1214.21, -0.409, na, 1998-12-04 ,, 1244.92, 1251.87, 1213.56, 1219.20, -2.079, na, 1998-11-27 ,, 1275.90, 1283.96, 1242.57, 1245.08, -2.375, na, 1998-11-20 ,, 1284.34, 1300.15, 1271.65, 1275.37, -0.557, na, 1998-11-13 ,, 1263.96, 1295.06, 1263.96, 1282.51, 1.805, na, 1998-11-06 ,, 1217.34, 1267.39, 1210.85, 1259.77, 3.487, na, 1998-10-30 ,, 1215.56, 1229.74, 1195.24, 1217.32, -0.009, na, 1998-10-23 ,, 1255.05, 1256.76, 1191.56, 1217.43, -2.725, na, 1998-10-16 ,, 1239.57, 1263.71, 1227.86, 1251.53, 1.180, na, 1998-10-09 ,, 1245.74, 1246.60, 1207.93, 1236.93, -0.480, na, 1998-10-02 ,, 1224.27, 1242.94, 1123.91, 1242.90, 1.745, na, 1998-09-25 ,, 1199.17, 1233.79, 1192.08, 1221.58, 1.208, na, 1998-09-18 ,, 1219.32, 1264.40, 1199.58, 1207.00, -0.904, na, 1998-09-11 ,, 1168.37, 1225.14, 1162.47, 1218.01, 4.682, na, 1998-09-04 ,, 1117.97, 1169.47, 1072.42, 1163.53, 2.993, na, 1998-08-28 ,, 1178.55, 1190.88, 1125.20, 1129.72, -4.068, na, 1998-08-21 ,, 1152.67, 1178.74, 1043.02, 1177.62, 0.821, na, 1998-08-14 ,, 1262.01, 1262.03, 1158.79, 1168.03, -8.107, na, 1998-08-07 ,, 1315.13, 1315.47, 1267.92, 1271.07, -3.482, na, 1998-07-31 ,, 1328.34, 1328.73, 1308.26, 1316.92, -0.746, na, 1998-07-24 ,, 1311.06, 1330.49, 1278.30, 1326.82, 0.921, na, 1998-07-17 ,, 1362.69, 1363.00, 1311.75, 1314.71, -3.374, na, 1998-07-10 ,, 1339.26, 1360.64, 1307.91, 1360.62, 1.910, na, 1998-07-03 ,, 1387.02, 1387.19, 1297.00, 1335.12, -3.645, na, 1998-06-26 ,, 1400.47, 1404.05, 1376.41, 1385.62, -0.521, na, 1998-06-19 ,, 1385.33, 1392.88, 1323.53, 1392.88, 0.686, na, 1998-06-12 ,, 1411.96, 1415.18, 1346.07, 1383.39, -1.790, na, 1998-06-05 ,, 1418.35, 1422.98, 1390.63, 1408.61, -0.184, na, 1998-05-29 ,, 1380.13, 1411.35, 1376.20, 1411.21, 2.572, na, 1998-05-22 ,, 1373.67, 1379.89, 1350.26, 1375.82, 0.565, na, 1998-05-15 ,, 1367.24, 1379.13, 1342.73, 1368.09, 0.773, na, 1998-05-08 ,, 1353.06, 1357.60, 1324.72, 1357.60, 1.053, na, 1998-05-01 ,, 1314.35, 1343.46, 1303.48, 1343.45, 2.150, na, 1998-04-24 ,, 1292.16, 1340.25, 1286.59, 1315.17, 1.314, na, 1998-04-17 ,, 1319.94, 1326.42, 1291.08, 1298.11, -1.022, na, 1998-04-10 ,, 1291.61, 1328.79, 1286.43, 1311.51, 1.977, na, 1998-04-03 ,, 1230.94, 1286.11, 1228.30, 1286.08, 5.109, na, 1998-03-27 ,, 1186.56, 1223.93, 1178.04, 1223.57, 3.037, na, 1998-03-20 ,, 1186.19, 1204.74, 1179.44, 1187.50, 0.214, na, 1998-03-13 ,, 1207.96, 1210.53, 1175.55, 1184.96, -1.781, na, 1998-03-06 ,, 1196.74, 1219.28, 1182.61, 1206.45, -0.007, na, 1998-02-27 ,, 1217.86, 1217.86, 1189.51, 1206.53, -1.590, na, 1998-02-20 ,, 1246.80, 1247.96, 1223.93, 1226.02, -1.596, na, 1998-02-13 ,, 1257.99, 1262.62, 1233.53, 1245.91, na, na, 1998-02-06 ,, na, na, na, na, na, na, 1998-01-30 ,, na, na, na, na, na, na, 1998-01-23 ,, 1215.41, 1224.12, 1194.38, 1222.91, 0.737, na, 1998-01-16 ,, 1242.21, 1246.65, 1110.09, 1213.96, -2.092, na, 1998-01-09 ,, 1200.95, 1250.01, 1200.22, 1239.90, 3.836, na, 1998-01-02 ,, 1196.30, 1198.97, 1179.56, 1194.10, 0.183, na, 1997-12-26 ,, 1162.68, 1194.24, 1153.44, 1191.92, 2.684, na, 1997-12-19 ,, 1155.72, 1174.81, 1138.40, 1160.77, 0.601, na, 1997-12-12 ,, 1140.55, 1165.81, 1136.58, 1153.84, 1.553, na, 1997-12-05 ,, 1137.59, 1144.22, 1119.20, 1136.20, -0.301, na, 1997-11-28 ,, 1150.42, 1150.56, 1114.14, 1139.63, -1.634, na, 1997-11-21 ,, 1210.68, 1213.23, 1152.01, 1158.56, -3.278, na, 1997-11-14 ,, 1199.37, 1208.84, 1157.29, 1197.83, 0.225, na, 1997-11-07 ,, 1181.16, 1203.09, 1176.55, 1195.14, 1.250, na, 1997-10-31 ,, 1183.65, 1241.83, 1135.94, 1180.39, 0.177, na, 1997-10-24 ,, 1183.74, 1203.02, 1164.06, 1178.31, 0.155, na, 1997-10-17 ,, 1136.43, 1180.22, 1105.70, 1176.49, 4.041, na, 1997-10-10 ,, 1100.70, 1140.94, 1087.02, 1130.79, 3.045, na, 1997-10-03 ,, 1106.34, 1106.34, 1079.34, 1097.38, -1.104, na, 1997-09-26 ,, 1184.49, 1185.10, 1055.19, 1109.63, -6.322, na, 1997-09-19 ,, 1205.90, 1211.68, 1162.24, 1184.52, -2.000, na, 1997-09-12 ,, 1253.14, 1264.49, 1207.83, 1208.70, -3.424, na, 1997-09-05 ,, 1224.18, 1253.35, 1215.92, 1251.55, 2.497, na, 1997-08-29 ,, 1175.44, 1223.07, 1175.38, 1221.06, 4.201, na, 1997-08-22 ,, 1139.61, 1174.49, 1116.15, 1171.83, 2.517, na, 1997-08-15 ,, 1206.46, 1206.76, 1118.20, 1143.06, -5.223, na, 1997-08-08 ,, 1196.25, 1216.56, 1161.63, 1206.05, 1.108, na, 1997-08-01 ,, 1167.81, 1194.03, 1133.17, 1192.83, 1.876, na, 1997-07-25 ,, 1215.84, 1223.82, 1158.14, 1170.86, -3.224, na, 1997-07-18 ,, 1189.47, 1210.44, 1180.19, 1209.86, 4.769, na, 1997-07-11 ,, 1161.71, 1163.45, 1066.04, 1154.79, -0.392, na, 1997-07-04 ,, 1138.92, 1163.25, 1124.78, 1159.34, na, na,