,Stock Markets - Zuric Swiss Market - 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. ___________________________________Zuric Swiss Market___________________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 5805.40, 5845.50, 5034.40, 5144.00, -11.839, 96886.6, 2008-11-14 ,, 6166.50, 6233.00, 5645.80, 5834.80, -2.886, 83383.2, 2008-11-07 ,, 6227.40, 6419.00, 5882.50, 6008.20, -2.356, 88615.0, 2008-10-31 ,, 5407.90, 6153.20, 5367.40, 6153.20, 8.425, 110383, 2008-10-24 ,, 6184.40, 6352.60, 5410.90, 5675.10, -6.959, 126501, 2008-10-17 ,, 5709.50, 6408.80, 5566.00, 6099.60, 14.071, 161472, 2008-10-10 ,, 6623.60, 6671.30, 5265.90, 5347.20, -22.277, 164027, 2008-10-03 ,, 6748.60, 6912.00, 6343.40, 6879.80, 0.943, 116167, 2008-09-26 ,, 7029.20, 7079.80, 6763.10, 6815.50, -2.985, 101082, 2008-09-19 ,, 7040.90, 7081.90, 6587.00, 7025.20, -2.637, 235311, 2008-09-12 ,, 7237.90, 7302.50, 6986.50, 7215.50, 3.424, 113530, 2008-09-05 ,, 7183.50, 7343.10, 6954.90, 6976.60, -3.621, 81857.0, 2008-08-29 ,, 7072.80, 7273.10, 7013.00, 7238.70, na, 80045.3, 2008-08-22 ,, na, na, na, na, na, na, 2008-08-15 ,, 7282.70, 7358.50, 7155.90, 7235.90, -0.361, 88248.6, 2008-08-08 ,, 7070.50, 7293.90, 7069.70, 7262.10, 1.693, 97829.4, 2008-08-01 ,, 6991.30, 7188.60, 6861.30, 7141.20, 1.799, 94183.0, 2008-07-25 ,, 6816.60, 7150.00, 6758.70, 7015.00, 2.749, 109872, 2008-07-18 ,, 6584.50, 6837.20, 6422.90, 6827.30, 2.838, 133525, 2008-07-11 ,, 6834.10, 6949.40, 6638.90, 6638.90, -1.976, 104088, 2008-07-04 ,, 6850.70, 6963.80, 6738.80, 6772.70, -1.294, 114279, 2008-06-27 ,, 7054.20, 7081.70, 6803.70, 6861.50, na, 101245, 2008-06-20 ,, na, na, na, na, na, na, 2008-06-13 ,, 7326.40, 7385.80, 7120.90, 7261.40, -1.692, 98206.4, 2008-06-06 ,, 7549.50, 7612.10, 7355.30, 7386.40, -1.663, 111694, 2008-05-30 ,, 7420.40, 7598.10, 7363.90, 7511.30, 0.689, 87527.1, 2008-05-23 ,, 7687.90, 7785.20, 7444.80, 7459.90, -2.532, 67818.9, 2008-05-16 ,, 7558.30, 7734.50, 7513.90, 7653.70, 2.268, 68352.1, 2008-05-09 ,, 7653.90, 7692.70, 7423.90, 7484.00, -2.372, 71082.9, 2008-05-02 ,, 7518.40, 7690.40, 7411.80, 7665.80, 2.081, 79936.4, 2008-04-25 ,, 7452.40, 7597.50, 7227.20, 7509.50, 1.233, 83264.3, 2008-04-18 ,, 7177.30, 7421.90, 7107.00, 7418.00, 2.190, 73291.2, 2008-04-11 ,, 7679.70, 7707.40, 7221.90, 7259.00, -4.153, 76689.5, 2008-04-04 ,, 7162.00, 7625.10, 7069.10, 7573.50, 4.615, 86222.5, 2008-03-28 ,, 7232.80, 7316.60, 7122.60, 7239.40, 3.274, 82152.6, 2008-03-21 ,, 6910.90, 7118.10, 6769.80, 7009.90, -1.712, 144160, 2008-03-14 ,, 7117.50, 7338.50, 7021.30, 7132.00, -0.587, 107581, 2008-03-07 ,, 7402.90, 7460.40, 7097.90, 7174.10, -4.776, 90328.1, 2008-02-29 ,, 7585.30, 7802.60, 7489.60, 7533.90, 1.061, 92205.9, 2008-02-22 ,, 7420.30, 7577.80, 7337.60, 7454.80, 1.384, 95189.3, 2008-02-15 ,, 7382.20, 7650.10, 7278.10, 7353.00, -1.262, 142356, 2008-02-08 ,, 7879.80, 7888.50, 7361.90, 7447.00, -4.721, 86083.1, 2008-02-01 ,, 7594.70, 7881.70, 7436.90, 7816.00, 1.679, 97068.1, 2008-01-25 ,, 7571.00, 7839.20, 6950.90, 7686.90, -0.066, 162771, 2008-01-18 ,, 8148.50, 8249.80, 7690.10, 7692.00, -5.732, 111948, 2008-01-11 ,, 8090.50, 8385.40, 8070.30, 8159.70, 0.365, 106778, 2008-01-04 ,, 8410.10, 8421.00, 8109.90, 8130.00, -4.178, 76650.6, 2007-12-28 ,, 8497.90, 8571.80, 8447.70, 8484.50, 0.190, 34822.4, 2007-12-21 ,, 8617.30, 8617.30, 8369.20, 8468.40, -2.392, 75972.8, 2007-12-14 ,, 8789.80, 8918.80, 8602.80, 8675.90, -1.407, 91296.2, 2007-12-07 ,, 8799.80, 8855.20, 8592.10, 8799.70, -0.325, 77159.8, 2007-11-30 ,, 8439.10, 8849.40, 8301.20, 8828.40, 5.454, 105612, 2007-11-23 ,, 8463.60, 8511.40, 8080.90, 8371.80, -1.262, 112268, 2007-11-16 ,, 8361.50, 8680.10, 8357.40, 8478.80, 0.732, 98495.2, 2007-11-09 ,, 8709.40, 8825.50, 8367.80, 8417.20, -4.027, 108035, 2007-11-02 ,, 9018.90, 9041.70, 8734.40, 8770.40, -2.148, 105103, 2007-10-26 ,, 8827.60, 8996.40, 8801.10, 8962.90, 0.288, 85098.1, 2007-10-19 ,, 9185.40, 9227.50, 8915.90, 8937.20, -2.830, 72458.1, 2007-10-12 ,, 9079.50, 9243.80, 9067.50, 9197.50, 1.347, 59751.4, 2007-10-05 ,, 8856.10, 9111.80, 8856.10, 9075.30, 1.587, 84013.1, 2007-09-28 ,, 8874.20, 8941.00, 8777.40, 8933.50, 0.407, 73234.0, 2007-09-21 ,, 8740.60, 9057.90, 8658.20, 8897.30, 1.421, 99448.7, 2007-09-14 ,, 8688.00, 8891.60, 8603.80, 8772.60, 1.112, 70020.2, 2007-09-07 ,, 8934.60, 8974.80, 8667.10, 8676.10, -2.313, 73529.8, 2007-08-31 ,, 8818.30, 8908.00, 8630.70, 8881.50, 1.203, 60990.3, 2007-08-24 ,, 8598.10, 8824.20, 8528.10, 8775.90, 2.726, 76257.9, 2007-08-17 ,, 8667.20, 8707.70, 8329.60, 8543.00, -0.263, 117241, 2007-08-10 ,, 8583.20, 8992.20, 8515.10, 8565.50, -1.221, 109151, 2007-08-03 ,, 8724.60, 8910.50, 8642.90, 8671.40, -0.393, 101881, 2007-07-27 ,, 9105.70, 9145.20, 8613.10, 8705.60, -4.392, 109503, 2007-07-20 ,, 9286.10, 9336.80, 9072.50, 9105.50, -1.687, 86574.1, 2007-07-13 ,, 9308.80, 9354.70, 9140.10, 9261.70, -0.025, 73917.1, 2007-07-06 ,, 9196.00, 9336.00, 9176.00, 9264.00, 0.593, 58938.6, 2007-06-29 ,, 9115.70, 9209.40, 8993.40, 9209.40, 0.468, 77094.3, 2007-06-22 ,, 9415.80, 9441.00, 9157.80, 9166.50, -2.440, 79536.2, 2007-06-15 ,, 9201.60, 9429.90, 9110.30, 9395.80, 2.678, 105351, 2007-06-08 ,, 9515.80, 9548.10, 9057.20, 9150.70, -3.995, 100566, 2007-06-01 ,, 9407.80, 9536.70, 9303.00, 9531.50, 1.601, 79215.4, 2007-05-25 ,, 9447.30, 9474.10, 9313.30, 9381.30, -0.460, 71754.8, 2007-05-18 ,, 9464.00, 9465.60, 9341.70, 9424.70, 0.174, 95923.9, 2007-05-11 ,, 9475.60, 9478.70, 9248.90, 9408.30, -0.499, 85802.1, 2007-05-04 ,, 9397.50, 9474.10, 9312.50, 9455.50, 0.378, 103834, 2007-04-27 ,, 9441.20, 9515.30, 9344.50, 9419.90, 0.214, 86977.8, 2007-04-20 ,, 9223.70, 9417.10, 9158.00, 9399.80, 2.422, 96793.4, 2007-04-13 ,, 9103.00, 9191.20, 9059.40, 9177.50, 0.862, 88006.4, 2007-04-06 ,, 8932.20, 9100.70, 8887.30, 9099.10, 1.360, 80268.9, 2007-03-30 ,, 9092.30, 9092.30, 8836.50, 8977.00, -1.241, 56439.9, 2007-03-23 ,, 8803.20, 9107.10, 8775.20, 9089.80, 4.270, 68024.6, 2007-03-16 ,, 8968.60, 9000.90, 8573.50, 8717.60, -2.421, 95187.6, 2007-03-09 ,, 8640.80, 8966.20, 8609.40, 8933.90, 1.537, 105694, 2007-03-02 ,, 9243.20, 9267.00, 8622.10, 8798.70, -4.961, 155591, 2007-02-23 ,, 9338.40, 9376.70, 9197.70, 9258.00, -0.839, 69256.2, 2007-02-16 ,, 9247.90, 9337.00, 9227.30, 9336.30, 0.476, 81618.3, 2007-02-09 ,, 9249.60, 9309.40, 9201.70, 9292.10, 0.341, 61773.0, 2007-02-02 ,, 9045.30, 9264.40, 9022.90, 9260.50, 2.427, 61625.0, 2007-01-26 ,, 9154.50, 9200.80, 9041.10, 9041.10, -1.245, 68726.2, 2007-01-19 ,, 9063.40, 9155.10, 9048.30, 9155.10, 1.354, 60426.4, 2007-01-12 ,, 8917.40, 9032.80, 8814.60, 9032.80, 1.490, 64609.9, 2007-01-05 ,, 8889.50, 8949.00, 8865.90, 8900.20, 1.303, 67789.7, 2006-12-29 ,, 8756.30, 8849.10, 8751.70, 8785.70, 0.676, 23631.7, 2006-12-22 ,, 8782.80, 8838.30, 8726.70, 8726.70, -0.685, 52501.3, 2006-12-15 ,, 8579.40, 8828.10, 8576.30, 8786.90, 2.880, 76239.6, 2006-12-08 ,, 8458.00, 8595.10, 8397.50, 8540.90, 1.432, 68847.4, 2006-12-01 ,, 8622.40, 8656.20, 8391.20, 8420.30, -2.560, 71141.7, 2006-11-24 ,, 8715.90, 8824.70, 8584.80, 8641.50, -1.193, 53541.5, 2006-11-17 ,, 8661.90, 8820.40, 8654.20, 8745.80, 0.114, 62387.6, 2006-11-10 ,, 8723.10, 8836.30, 8704.40, 8735.80, 0.429, 59377.8, 2006-11-03 ,, 8647.90, 8724.10, 8569.70, 8698.50, 0.036, 60852.2, 2006-10-27 ,, 8662.60, 8750.00, 8636.50, 8695.40, 0.606, 59563.8, 2006-10-20 ,, 8659.90, 8670.70, 8522.10, 8643.00, -0.094, 50573.8, 2006-10-13 ,, 8501.20, 8677.60, 8490.00, 8651.10, 1.524, 51864.8, 2006-10-06 ,, 8432.20, 8530.10, 8346.20, 8521.20, 1.131, 56249.4, 2006-09-29 ,, 8306.50, 8463.80, 8251.40, 8425.90, 1.584, 61340.4, 2006-09-22 ,, 8224.40, 8383.90, 8199.10, 8294.50, 0.792, 54314.7, 2006-09-15 ,, 8137.20, 8246.50, 8073.70, 8229.30, 0.763, 60726.9, 2006-09-08 ,, 8194.80, 8236.30, 8102.70, 8167.00, -0.270, 43038.0, 2006-09-01 ,, 8096.20, 8218.60, 8044.70, 8189.10, 1.069, 36853.9, 2006-08-25 ,, 8068.80, 8139.20, 8006.40, 8102.50, 0.226, 41857.4, 2006-08-18 ,, 7900.60, 8146.80, 7893.50, 8084.20, 2.871, 53301.3, 2006-08-11 ,, 7825.00, 7890.10, 7741.80, 7858.60, -0.411, 44370.7, 2006-08-04 ,, 7954.00, 7966.20, 7800.60, 7891.00, -0.698, 60372.8, 2006-07-28 ,, 7636.20, 7949.40, 7632.20, 7946.50, 4.311, 58454.6, 2006-07-21 ,, 7504.80, 7688.30, 7428.10, 7618.10, 1.483, 68441.5, 2006-07-14 ,, 7659.70, 7776.00, 7490.60, 7506.80, -1.939, 49634.6, 2006-07-07 ,, 7664.70, 7729.60, 7625.50, 7655.20, 0.041, 42562.7, 2006-06-30 ,, 7533.40, 7652.10, 7372.80, 7652.10, 2.222, 50552.4, 2006-06-23 ,, 7356.60, 7521.10, 7307.70, 7485.80, 2.623, 56557.6, 2006-06-16 ,, 7420.20, 7449.60, 7123.20, 7294.50, -1.884, 99549.5, 2006-06-09 ,, 7531.70, 7600.50, 7343.50, 7434.60, -3.007, 100008, 2006-06-02 ,, 7670.30, 7714.20, 7441.60, 7665.10, -0.188, 61477.6, 2006-05-26 ,, 7584.60, 7679.50, 7413.70, 7679.50, 0.856, 120379, 2006-05-19 ,, 7910.70, 7938.20, 7547.10, 7614.30, -4.272, 137400, 2006-05-12 ,, 8100.80, 8158.90, 7944.50, 7954.10, -1.291, 77349.2, 2006-05-05 ,, 8073.10, 8106.50, 7875.20, 8058.10, 0.134, 101223, 2006-04-28 ,, 8072.80, 8131.80, 8008.70, 8047.30, -0.571, 77624.9, 2006-04-21 ,, 7973.00, 8104.20, 7941.60, 8093.50, 1.077, 83566.9, 2006-04-14 ,, 8090.90, 8129.70, 7946.90, 8007.30, -1.208, 75460.4, 2006-04-07 ,, 8072.00, 8133.40, 8036.50, 8105.20, 1.021, 86649.2, 2006-03-31 ,, 8053.10, 8059.50, 7946.60, 8023.30, -0.271, 49926.0, 2006-03-24 ,, 8084.00, 8108.30, 8000.90, 8045.10, -0.025, 75762.6, 2006-03-17 ,, 8002.80, 8090.20, 7993.00, 8047.10, 0.960, 94386.6, 2006-03-10 ,, 7941.00, 7970.60, 7779.50, 7970.60, 0.690, 94826.8, 2006-03-03 ,, 7979.20, 8010.70, 7873.20, 7916.00, -0.481, 103417, 2006-02-24 ,, 7917.10, 8048.20, 7902.50, 7954.30, 0.470, 67980.7, 2006-02-17 ,, 7842.00, 7938.20, 7789.00, 7917.10, 0.706, 73793.1, 2006-02-10 ,, 7842.10, 7903.30, 7772.60, 7861.60, 0.265, 66829.4, 2006-02-03 ,, 7797.80, 7874.90, 7772.10, 7840.80, 0.789, 60822.2, 2006-01-27 ,, 7696.60, 7856.30, 7593.10, 7779.40, 1.064, 70923.1, 2006-01-20 ,, 7781.20, 7837.10, 7654.70, 7697.50, -1.346, 62364.0, 2006-01-13 ,, 7736.50, 7802.50, 7644.70, 7802.50, 1.088, 66728.9, 2006-01-06 ,, 7621.10, 7735.10, 7583.90, 7718.50, 1.775, 54330.6, 2005-12-30 ,, 7500.70, 7635.10, 7485.30, 7583.90, 1.148, 23369.7, 2005-12-23 ,, 7503.00, 7555.50, 7472.80, 7497.80, 0.091, 36682.0, 2005-12-16 ,, 7600.40, 7622.30, 7443.90, 7491.00, -1.010, 57823.5, 2005-12-09 ,, 7618.10, 7648.40, 7518.20, 7567.40, -0.289, 54758.0, 2005-12-02 ,, 7528.50, 7589.70, 7384.20, 7589.30, 1.208, 54691.1, 2005-11-25 ,, 7449.60, 7514.60, 7420.30, 7498.70, 0.906, 47565.1, 2005-11-18 ,, 7337.00, 7446.70, 7237.30, 7431.40, 1.090, 70505.8, 2005-11-11 ,, 7219.00, 7352.00, 7180.50, 7351.30, 2.031, 54926.8, 2005-11-04 ,, 6944.60, 7219.20, 6944.60, 7205.00, 4.802, 67248.4, 2005-10-28 ,, 6872.30, 6981.90, 6845.90, 6874.90, 0.340, 62993.2, 2005-10-21 ,, 6899.80, 6951.00, 6806.50, 6851.60, -0.285, 58175.6, 2005-10-14 ,, 6962.90, 7011.70, 6812.50, 6871.20, -1.091, 44522.6, 2005-10-07 ,, 6943.10, 7046.40, 6912.50, 6947.00, 0.697, 51397.4, 2005-09-30 ,, 6847.40, 6912.30, 6823.30, 6898.90, 1.671, 51496.0, 2005-09-23 ,, 6784.00, 6849.80, 6709.60, 6785.50, -0.364, 43504.8, 2005-09-16 ,, 6723.70, 6811.90, 6689.40, 6810.30, 1.592, 49703.7, 2005-09-09 ,, 6533.40, 6714.60, 6526.70, 6703.60, 2.626, 55443.2, 2005-09-02 ,, 6378.90, 6581.50, 6364.30, 6532.10, 1.345, 48491.1, 2005-08-26 ,, 6647.40, 6661.80, 6440.00, 6445.40, -2.881, 40170.1, 2005-08-19 ,, 6639.30, 6674.50, 6591.80, 6636.60, -0.164, 41505.3, 2005-08-12 ,, 6613.80, 6695.60, 6609.00, 6647.50, 0.602, 39559.6, 2005-08-05 ,, 6605.60, 6693.80, 6589.30, 6607.70, 0.103, 46601.7, 2005-07-29 ,, 6507.90, 6630.70, 6477.30, 6600.90, 1.670, 44292.2, 2005-07-22 ,, 6466.60, 6556.60, 6446.40, 6492.50, 0.505, 39440.4, 2005-07-15 ,, 6333.00, 6469.50, 6314.00, 6459.90, 2.340, 47846.2, 2005-07-08 ,, 6274.60, 6320.50, 6113.10, 6312.20, 0.516, 51636.9, 2005-07-01 ,, 6187.40, 6281.00, 6183.20, 6279.80, 0.909, 70083.1, 2005-06-24 ,, 6252.30, 6307.70, 6211.50, 6223.20, -0.643, 45212.5, 2005-06-17 ,, 6245.50, 6289.10, 6232.10, 6263.50, 0.386, 65828.5, 2005-06-10 ,, 6204.60, 6266.00, 6172.40, 6239.40, 0.469, 45635.9, 2005-06-03 ,, 6159.40, 6239.50, 6127.20, 6210.30, 0.803, 48174.4, 2005-05-27 ,, 6031.40, 6165.30, 6014.00, 6160.80, 2.286, 52767.6, 2005-05-20 ,, 5961.10, 6035.50, 5935.50, 6023.10, 1.348, 65852.1, 2005-05-13 ,, 6018.90, 6019.30, 5900.70, 5943.00, -1.395, 57637.0, 2005-05-06 ,, 5901.20, 6027.20, 5890.20, 6027.10, 2.662, 66608.6, 2005-04-29 ,, 5910.40, 5919.40, 5820.00, 5870.80, -0.712, 71362.0, 2005-04-22 ,, 5945.90, 5997.10, 5887.60, 5912.90, -1.763, 79293.6, 2005-04-15 ,, 5997.00, 6037.30, 5986.20, 6019.00, 0.040, 64308.7, 2005-04-08 ,, 5936.40, 6041.70, 5889.80, 6016.60, 1.104, 73011.4, 2005-04-01 ,, 5931.30, 5968.40, 5916.90, 5950.90, 0.259, 44623.6, 2005-03-25 ,, 5896.20, 5946.50, 5873.70, 5935.50, 0.653, 71617.9, 2005-03-18 ,, 5960.80, 6022.90, 5888.60, 5897.00, -1.254, 64416.8, 2005-03-11 ,, 6016.60, 6022.50, 5932.70, 5971.90, -0.622, 49143.2, 2005-03-04 ,, 5947.30, 6015.80, 5915.50, 6009.30, 1.231, 68034.2, 2005-02-25 ,, 5915.40, 5947.00, 5844.70, 5936.20, 0.585, 56921.3, 2005-02-18 ,, 5920.10, 5926.10, 5861.80, 5901.70, -0.230, 80961.1, 2005-02-11 ,, 5864.10, 5915.30, 5853.30, 5915.30, 1.236, 55525.4, 2005-02-04 ,, 5767.40, 5843.10, 5756.60, 5843.10, 1.607, 55031.2, 2005-01-28 ,, 5715.10, 5785.00, 5705.60, 5750.70, 0.220, 48877.5, 2005-01-21 ,, 5738.60, 5770.20, 5697.10, 5738.10, 0.140, 57870.8, 2005-01-14 ,, 5726.00, 5748.80, 5655.10, 5730.10, -0.089, 47414.9, 2005-01-07 ,, 5710.40, 5778.20, 5703.70, 5735.20, 0.738, 36566.6, 2004-12-31 ,, 5671.80, 5713.30, 5664.50, 5693.20, -0.035, 13925.3, 2004-12-24 ,, 5615.30, 5697.30, 5614.90, 5695.20, 1.638, 30967.1, 2004-12-17 ,, 5586.60, 5678.20, 5583.40, 5603.40, 0.387, 51443.4, 2004-12-10 ,, 5534.60, 5594.80, 5500.90, 5581.80, 0.479, 48630.2, 2004-12-03 ,, 5537.30, 5589.00, 5439.80, 5555.20, 0.121, 73643.4, 2004-11-26 ,, 5581.70, 5602.00, 5487.10, 5548.50, -1.008, 33860.1, 2004-11-19 ,, 5703.60, 5720.20, 5593.70, 5605.00, -1.480, 39377.8, 2004-11-12 ,, 5603.60, 5707.10, 5569.50, 5689.20, 1.262, 50617.2, 2004-11-05 ,, 5362.90, 5639.10, 5354.10, 5618.30, 4.753, 58202.3, 2004-10-29 ,, 5326.80, 5417.50, 5301.70, 5363.40, -0.514, 78792.9, 2004-10-22 ,, 5367.90, 5440.00, 5335.40, 5391.10, 0.535, 38374.8, 2004-10-15 ,, 5500.90, 5501.20, 5329.00, 5362.40, -2.567, 35882.7, 2004-10-08 ,, 5557.80, 5624.40, 5497.70, 5503.70, -0.456, 52829.2, 2004-10-01 ,, 5478.20, 5559.40, 5428.30, 5528.90, 0.685, 46732.2, 2004-09-24 ,, 5525.30, 5621.40, 5468.70, 5491.30, -0.934, 38786.0, 2004-09-17 ,, 5545.20, 5575.00, 5490.50, 5543.10, 0.114, 43376.2, 2004-09-10 ,, 5506.90, 5581.20, 5499.60, 5536.80, 0.623, 34172.6, 2004-09-03 ,, 5458.00, 5502.60, 5413.30, 5502.50, 0.706, 34569.2, 2004-08-27 ,, 5377.10, 5466.90, 5351.80, 5463.90, 2.240, 34297.5, 2004-08-20 ,, 5289.50, 5399.10, 5264.50, 5344.20, 0.648, 37549.0, 2004-08-13 ,, 5401.70, 5410.30, 5299.10, 5309.80, -1.727, 42075.3, 2004-08-06 ,, 5531.20, 5597.10, 5391.50, 5403.10, -2.598, 46443.0, 2004-07-30 ,, 5486.10, 5565.80, 5444.00, 5547.20, 1.189, 40689.6, 2004-07-23 ,, 5456.30, 5570.90, 5415.90, 5482.00, 0.381, 46057.9, 2004-07-16 ,, 5531.80, 5556.60, 5438.00, 5461.20, -1.566, 39399.0, 2004-07-09 ,, 5596.40, 5622.70, 5511.70, 5548.10, -1.047, 33492.9, 2004-07-02 ,, 5676.60, 5719.40, 5592.40, 5606.80, -1.315, 48409.9, 2004-06-25 ,, 5710.00, 5734.00, 5644.30, 5681.50, -0.218, 43426.5, 2004-06-18 ,, 5673.80, 5729.10, 5599.30, 5693.90, 0.069, 70123.0, 2004-06-11 ,, 5722.80, 5755.70, 5665.50, 5690.00, 0.028, 36971.1, 2004-06-04 ,, 5631.50, 5695.70, 5584.40, 5688.40, 1.089, 42218.4, 2004-05-28 ,, 5672.10, 5733.50, 5610.70, 5627.10, -0.319, 52447.0, 2004-05-21 ,, 5630.10, 5719.10, 5569.80, 5645.10, -0.702, 73339.0, 2004-05-14 ,, 5741.20, 5757.10, 5641.80, 5685.00, -2.449, 60097.0, 2004-05-07 ,, 5766.50, 5904.90, 5752.40, 5827.70, 0.923, 55765.4, 2004-04-30 ,, 5864.50, 5898.90, 5753.50, 5774.40, -0.751, 75608.8, 2004-04-23 ,, 5757.30, 5849.70, 5731.20, 5818.10, 0.835, 55577.4, 2004-04-16 ,, 5827.60, 5845.20, 5719.40, 5769.90, -0.577, 64017.0, 2004-04-09 ,, 5789.50, 5828.20, 5756.10, 5803.40, 0.325, 48511.2, 2004-04-02 ,, 5599.00, 5796.70, 5586.90, 5784.60, 3.537, 48926.8, 2004-03-26 ,, 5587.20, 5616.90, 5437.50, 5587.00, -0.614, 58959.4, 2004-03-19 ,, 5673.30, 5718.30, 5586.50, 5621.50, -1.386, 74063.3, 2004-03-12 ,, 5907.00, 5915.90, 5597.30, 5700.50, -3.313, 76373.9, 2004-03-05 ,, 5813.20, 5941.70, 5809.10, 5895.80, 1.680, 52103.7, 2004-02-27 ,, 5873.40, 5896.90, 5765.50, 5798.40, -0.992, 62318.6, 2004-02-20 ,, 5855.70, 5895.80, 5820.10, 5856.50, 0.127, 78664.2, 2004-02-13 ,, 5826.70, 5926.80, 5826.20, 5849.10, 0.657, 63872.3, 2004-02-06 ,, 5761.70, 5813.60, 5713.30, 5810.90, 1.299, 48297.2, 2004-01-30 ,, 5756.90, 5825.20, 5731.30, 5736.40, -0.456, 50002.6, 2004-01-23 ,, 5704.90, 5764.40, 5657.90, 5762.70, 1.198, 51923.9, 2004-01-16 ,, 5532.60, 5694.50, 5496.20, 5694.50, 2.149, 76443.8, 2004-01-09 ,, 5517.30, 5654.70, 5508.40, 5574.70, 1.584, 62383.5, 2004-01-02 ,, 5431.80, 5489.90, 5417.60, 5487.80, 1.303, 23388.2, 2003-12-26 ,, 5389.10, 5422.10, 5387.80, 5417.20, 0.070, 31779.4, 2003-12-19 ,, 5447.40, 5453.90, 5347.30, 5413.40, 0.293, 49771.6, 2003-12-12 ,, 5345.10, 5423.70, 5324.90, 5397.60, 0.606, 45804.2, 2003-12-05 ,, 5332.80, 5456.30, 5332.80, 5365.10, 0.895, 58563.5, 2003-11-28 ,, 5231.10, 5346.80, 5230.20, 5317.50, 2.136, 54848.2, 2003-11-21 ,, 5316.30, 5319.40, 5127.70, 5206.30, -3.045, 60477.8, 2003-11-14 ,, 5269.20, 5379.80, 5213.00, 5369.80, 1.325, 52291.2, 2003-11-07 ,, 5226.70, 5321.40, 5174.90, 5299.60, 1.692, 58220.9, 2003-10-31 ,, 5155.80, 5240.10, 5145.40, 5211.40, 1.712, 60651.5, 2003-10-24 ,, 5238.60, 5297.90, 5090.80, 5123.70, -2.355, 48836.8, 2003-10-17 ,, 5205.40, 5301.80, 5205.40, 5247.30, 0.822, 40545.8, 2003-10-10 ,, 5187.70, 5232.90, 5088.50, 5204.50, 0.027, 40372.7, 2003-10-03 ,, 5113.20, 5207.10, 5001.30, 5203.10, 1.399, 51054.5, 2003-09-26 ,, 5354.00, 5360.70, 5067.90, 5131.30, -4.748, 62611.0, 2003-09-19 ,, 5315.60, 5445.20, 5315.10, 5387.10, 1.494, 49682.8, 2003-09-12 ,, 5307.70, 5374.90, 5265.40, 5307.80, -0.053, 51557.2, 2003-09-05 ,, 5167.80, 5320.40, 5160.50, 5310.60, 3.638, 51898.3, 2003-08-29 ,, 5220.30, 5242.80, 5124.20, 5124.20, -2.409, 57789.3, 2003-08-22 ,, 5143.50, 5262.90, 5128.20, 5250.70, 2.213, 59736.2, 2003-08-15 ,, 5023.80, 5137.00, 5000.40, 5137.00, 2.644, 37338.0, 2003-08-08 ,, 5019.80, 5077.70, 4961.90, 5004.70, -0.795, 56342.6, 2003-08-01 ,, 4997.90, 5101.10, 4967.80, 5044.80, 1.998, 69179.8, 2003-07-25 ,, 4942.80, 4987.50, 4855.30, 4946.00, 0.729, 37628.0, 2003-07-18 ,, 4930.10, 4991.70, 4860.50, 4910.20, -0.077, 51550.4, 2003-07-11 ,, 4862.00, 4933.40, 4820.80, 4914.00, 1.769, 47776.8, 2003-07-04 ,, 4834.00, 4868.90, 4682.50, 4828.60, -0.398, 56358.6, 2003-06-27 ,, 4917.40, 4917.40, 4784.00, 4847.90, -1.801, 53404.8, 2003-06-20 ,, 4777.10, 5010.90, 4762.00, 4936.80, 2.955, 78349.3, 2003-06-13 ,, 4737.90, 4895.10, 4724.40, 4795.10, 0.175, 70944.4, 2003-06-06 ,, 4708.50, 4814.30, 4679.00, 4786.70, 3.367, 61260.8, 2003-05-30 ,, 4576.20, 4688.10, 4480.40, 4630.80, 1.242, 45048.2, 2003-05-23 ,, 4536.10, 4615.00, 4432.30, 4574.00, -0.453, 60850.7, 2003-05-16 ,, 4529.00, 4639.30, 4432.60, 4594.80, 1.869, 48309.5, 2003-05-09 ,, 4548.30, 4674.00, 4462.80, 4510.50, -0.128, 43322.9, 2003-05-02 ,, 4450.10, 4599.70, 4438.40, 4516.30, 0.903, 50130.7, 2003-04-25 ,, 4529.50, 4631.60, 4462.50, 4475.90, -1.057, 45123.1, 2003-04-18 ,, 4464.00, 4675.30, 4420.60, 4523.70, 1.700, 56570.9, 2003-04-11 ,, 4449.30, 4564.60, 4374.20, 4448.10, 1.411, 53577.6, 2003-04-04 ,, 4112.00, 4405.30, 4035.10, 4386.20, 4.245, 54658.5, 2003-03-28 ,, 4372.20, 4375.80, 4110.50, 4207.60, -5.517, 45099.2, 2003-03-21 ,, 3909.70, 4483.10, 3861.00, 4453.30, 10.906, 76711.2, 2003-03-14 ,, 3886.60, 4015.40, 3618.00, 4015.40, 3.482, 85353.0, 2003-03-07 ,, 4166.30, 4217.80, 3856.50, 3880.30, -6.458, 66147.6, 2003-02-28 ,, 4228.90, 4231.80, 3997.50, 4148.20, -1.904, 70027.5, 2003-02-21 ,, 4344.20, 4390.50, 4149.10, 4228.70, -1.037, 57108.6, 2003-02-14 ,, 4238.40, 4309.70, 4108.70, 4273.00, 1.189, 45654.4, 2003-02-07 ,, 4475.60, 4492.40, 4215.20, 4222.80, -4.516, 41298.4, 2003-01-31 ,, 4458.90, 4467.60, 4192.60, 4422.50, -1.226, 55060.2, 2003-01-24 ,, 4764.10, 4786.00, 4477.00, 4477.40, -5.810, 50207.2, 2003-01-17 ,, 4880.40, 5000.70, 4743.40, 4753.60, -2.072, 53516.4, 2003-01-10 ,, 4913.60, 4943.00, 4789.70, 4854.20, -0.925, 44910.3, 2003-01-03 ,, 4580.30, 4902.80, 4579.00, 4899.50, 7.119, 30028.3, 2002-12-27 ,, 4787.80, 4804.10, 4573.80, 4573.90, -4.203, 21325.1, 2002-12-20 ,, 4820.50, 4962.00, 4726.10, 4774.60, -1.508, 47334.7, 2002-12-13 ,, 4922.10, 4967.00, 4823.10, 4847.70, -1.765, 44222.4, 2002-12-06 ,, 5134.90, 5208.70, 4858.00, 4934.80, -3.570, 44779.5, 2002-11-29 ,, 5172.40, 5213.30, 5055.40, 5117.50, -0.839, na, 2002-11-22 ,, 5039.10, 5171.80, 4950.90, 5160.80, 2.649, na, 2002-11-15 ,, 4809.60, 5027.60, 4751.40, 5027.60, 3.760, na, 2002-11-08 ,, 4977.60, 5121.50, 4835.60, 4845.40, -0.993, na, 2002-11-01 ,, 4988.90, 5026.60, 4749.50, 4894.00, -0.915, na, 2002-10-25 ,, 4931.80, 4970.10, 4761.00, 4939.20, -0.564, na, 2002-10-18 ,, 4748.40, 5091.80, 4668.90, 4967.20, 4.145, na, 2002-10-11 ,, 4600.00, 4769.50, 4333.10, 4769.50, 1.978, na, 2002-10-04 ,, 4762.70, 4861.40, 4627.70, 4677.00, -4.732, na, 2002-09-27 ,, 4708.80, 4928.90, 4396.80, 4909.30, 3.626, na, 2002-09-20 ,, 5003.00, 5114.10, 4645.80, 4737.50, -4.472, na, 2002-09-13 ,, 5078.90, 5262.80, 4900.90, 4959.30, -2.845, na, 2002-09-06 ,, 5182.30, 5186.70, 4830.00, 5104.50, -2.409, na, 2002-08-30 ,, 5463.60, 5534.90, 5098.50, 5230.50, -4.784, na, 2002-08-23 ,, 5350.50, 5551.90, 5341.80, 5493.30, 1.698, na, 2002-08-16 ,, 5255.70, 5443.30, 5178.20, 5401.60, 1.458, na, 2002-08-09 ,, 4987.90, 5356.70, 4676.20, 5324.00, 5.702, na, 2002-08-02 ,, 5092.90, 5398.00, 4948.70, 5036.80, 0.263, na, 2002-07-26 ,, 4980.20, 5043.30, 4372.60, 5023.60, 0.951, na, 2002-07-19 ,, 5563.80, 5618.40, 4976.30, 4976.30, -11.212, na, 2002-07-12 ,, 5959.30, 6053.70, 5447.90, 5604.70, -6.964, na, 2002-07-05 ,, 5921.30, 6058.20, 5711.10, 6024.20, 0.744, na, 2002-06-28 ,, 5771.50, 5979.70, 5490.50, 5979.70, 3.248, na, 2002-06-21 ,, 5997.50, 6188.00, 5659.00, 5791.60, -3.162, na, 2002-06-14 ,, 6288.00, 6346.30, 5862.20, 5980.70, -4.323, na, 2002-06-07 ,, 6572.20, 6572.70, 6198.00, 6250.90, -4.926, na, 2002-05-31 ,, 6556.70, 6639.20, 6519.80, 6574.80, -0.018, na, 2002-05-24 ,, 6664.70, 6671.20, 6543.50, 6576.00, -1.003, na, 2002-05-17 ,, 6507.60, 6740.60, 6493.10, 6642.60, 1.676, na, 2002-05-10 ,, 6583.00, 6636.00, 6448.50, 6533.10, -0.994, na, 2002-05-03 ,, 6512.10, 6638.50, 6487.00, 6598.70, 1.051, na, 2002-04-26 ,, 6686.70, 6717.70, 6530.10, 6530.10, -2.196, na, 2002-04-19 ,, 6608.00, 6723.10, 6583.50, 6676.70, 1.270, na, 2002-04-12 ,, 6652.50, 6698.30, 6559.30, 6593.00, -1.037, na, 2002-04-05 ,, 6651.60, 6716.90, 6617.20, 6662.10, 0.104, na, 2002-03-29 ,, 6619.10, 6677.20, 6549.90, 6655.20, 0.596, na, 2002-03-22 ,, 6573.30, 6654.20, 6565.10, 6615.80, 0.677, na, 2002-03-15 ,, 6517.20, 6575.10, 6430.50, 6571.30, 0.614, na, 2002-03-08 ,, 6413.60, 6536.90, 6383.00, 6531.20, 2.870, na, 2002-03-01 ,, 6186.50, 6373.50, 6153.70, 6349.00, 2.627, na, 2002-02-22 ,, 6389.40, 6403.40, 6138.60, 6186.50, -3.553, na, 2002-02-15 ,, 6245.70, 6433.10, 6229.00, 6414.40, 2.704, na, 2002-02-08 ,, 6236.00, 6249.90, 6059.10, 6245.50, 0.175, na, 2002-02-01 ,, 6380.90, 6437.40, 6164.50, 6234.60, -2.158, na, 2002-01-25 ,, 6296.10, 6407.70, 6229.60, 6372.10, 1.238, na, 2002-01-18 ,, 6414.80, 6414.80, 6214.60, 6294.20, -1.904, na, 2002-01-11 ,, 6407.00, 6460.10, 6306.30, 6416.40, 0.368, na, 2002-01-04 ,, 6379.30, 6446.70, 6346.50, 6392.90, -0.388, na, 2001-12-28 ,, 6392.10, 6469.10, 6387.70, 6417.80, 0.836, na, 2001-12-21 ,, 6199.70, 6392.10, 6178.10, 6364.60, 2.915, na, 2001-12-14 ,, 6426.40, 6455.50, 6184.30, 6184.30, -4.026, na, 2001-12-07 ,, 6224.40, 6523.80, 6199.20, 6443.70, 3.314, na, 2001-11-30 ,, 6507.30, 6537.10, 6199.50, 6237.00, -3.434, na, 2001-11-23 ,, 6573.40, 6645.10, 6454.10, 6458.80, -1.618, na, 2001-11-16 ,, 6334.30, 6573.10, 6186.90, 6565.00, 3.533, na, 2001-11-09 ,, 6152.60, 6404.00, 6149.70, 6341.00, 3.523, na, 2001-11-02 ,, 6244.30, 6245.60, 5937.20, 6125.20, -2.102, na, 2001-10-26 ,, 6067.30, 6369.80, 6051.60, 6256.70, 3.071, na, 2001-10-19 ,, 5992.10, 6137.10, 5910.30, 6070.30, 0.512, na, 2001-10-12 ,, 5831.50, 6134.30, 5777.40, 6039.40, 1.419, na, 2001-10-05 ,, 5971.90, 6031.00, 5735.20, 5954.90, -0.986, na, 2001-09-28 ,, 5235.90, 6014.40, 5218.20, 6014.20, 17.690, na, 2001-09-21 ,, 5561.80, 5803.60, 4973.50, 5110.20, -9.205, na, 2001-09-14 ,, 6174.80, 6219.20, 5501.60, 5628.30, -10.026, na, 2001-09-07 ,, 6542.70, 6563.70, 6250.20, 6255.50, -4.966, na, 2001-08-31 ,, 6738.00, 6802.00, 6466.80, 6582.40, -2.018, na, 2001-08-24 ,, 6630.60, 6745.00, 6561.30, 6718.00, 0.871, na, 2001-08-17 ,, 6658.10, 6835.10, 6567.70, 6660.00, 0.553, na, 2001-08-10 ,, 6882.40, 6910.00, 6607.80, 6623.40, -3.699, na, 2001-08-03 ,, 6736.80, 7002.30, 6723.10, 6877.80, 1.731, na, 2001-07-27 ,, 6902.00, 6998.10, 6657.80, 6760.80, -2.442, na, 2001-07-20 ,, 6953.90, 6992.60, 6812.70, 6930.00, -0.163, na, 2001-07-13 ,, 6997.70, 7050.40, 6767.50, 6941.30, -0.439, na, 2001-07-06 ,, 7198.10, 7316.00, 6971.90, 6971.90, -3.706, na, 2001-06-29 ,, 7154.10, 7241.00, 6938.00, 7240.20, 1.103, na, 2001-06-22 ,, 7331.60, 7334.00, 7141.50, 7161.20, -2.279, na, 2001-06-15 ,, 7535.50, 7547.90, 7277.90, 7328.20, -2.907, na, 2001-06-08 ,, 7537.20, 7604.80, 7518.00, 7547.60, 0.280, na, 2001-06-01 ,, 7652.00, 7694.40, 7464.30, 7526.50, -1.895, na, 2001-05-25 ,, 7658.20, 7725.80, 7616.20, 7671.90, 0.179, na, 2001-05-18 ,, 7500.70, 7694.20, 7453.30, 7658.20, 1.854, na, 2001-05-11 ,, 7444.40, 7549.80, 7361.10, 7518.80, 2.080, na, 2001-05-04 ,, 7265.30, 7382.90, 7255.60, 7365.60, 1.613, na, 2001-04-27 ,, 7194.10, 7274.70, 7128.50, 7248.70, 0.130, na, 2001-04-20 ,, 7235.30, 7358.40, 7134.40, 7239.30, -0.106, na, 2001-04-13 ,, 6952.40, 7279.80, 6952.10, 7247.00, 4.200, na, 2001-04-06 ,, 7168.80, 7194.90, 6679.60, 6954.90, -2.970, na, 2001-03-30 ,, 6837.00, 7167.80, 6832.80, 7167.80, 6.409, na, 2001-03-23 ,, 7128.90, 7163.10, 6501.00, 6736.10, -5.293, na, 2001-03-16 ,, 7532.60, 7532.60, 6980.80, 7112.60, -5.611, na, 2001-03-09 ,, 7560.50, 7646.10, 7511.90, 7535.40, 0.025, na, 2001-03-02 ,, 7648.90, 7728.90, 7506.80, 7533.50, -0.969, na, 2001-02-23 ,, 7777.00, 7795.80, 7592.00, 7607.20, -1.936, na, 2001-02-16 ,, 7921.40, 7955.90, 7746.50, 7757.40, -2.054, na, 2001-02-09 ,, 7999.00, 8102.90, 7920.00, 7920.10, -1.091, na, 2001-02-02 ,, 8036.40, 8077.00, 7967.40, 8007.50, -0.422, na, 2001-01-26 ,, 7858.60, 8047.10, 7828.30, 8041.40, 2.277, na, 2001-01-19 ,, 7846.20, 7979.90, 7823.40, 7862.40, 0.181, na, 2001-01-12 ,, 8010.30, 8021.80, 7808.70, 7848.20, -1.721, na, 2001-01-05 ,, 8049.20, 8180.10, 7957.70, 7985.60, -1.841, na, 2000-12-29 ,, 7997.80, 8175.10, 7989.80, 8135.40, 1.969, na, 2000-12-22 ,, 7890.70, 8068.30, 7883.80, 7978.30, 1.415, na, 2000-12-15 ,, 8039.50, 8076.90, 7845.90, 7867.00, -1.611, na, 2000-12-08 ,, 8044.90, 8229.50, 7979.10, 7995.80, -0.679, na, 2000-12-01 ,, 8107.80, 8174.90, 7960.60, 8050.50, -0.384, na, 2000-11-24 ,, 8132.00, 8195.50, 7964.30, 8081.50, -0.609, na, 2000-11-17 ,, 8007.80, 8157.90, 7971.90, 8131.00, 1.006, na, 2000-11-10 ,, 8069.30, 8143.00, 8014.50, 8050.00, -0.150, na, 2000-11-03 ,, 7927.00, 8092.20, 7911.00, 8062.10, 2.253, na, 2000-10-27 ,, 7737.90, 7929.40, 7715.10, 7884.50, 2.095, na, 2000-10-20 ,, 7706.30, 7821.70, 7436.00, 7722.70, 1.223, na, 2000-10-13 ,, 7896.20, 7899.70, 7582.00, 7629.40, -3.672, na, 2000-10-06 ,, 7799.00, 8003.60, 7792.30, 7920.20, 2.682, na, 2000-09-29 ,, 7992.20, 8034.20, 7713.30, 7713.30, -3.301, na, 2000-09-22 ,, 7979.10, 7984.90, 7812.50, 7976.60, -0.472, na, 2000-09-15 ,, 8097.80, 8107.50, 7969.00, 8014.40, -0.911, na, 2000-09-08 ,, 8237.90, 8249.10, 8070.80, 8088.10, -1.783, na, 2000-09-01 ,, 8302.60, 8349.90, 8183.90, 8234.90, -0.924, na, 2000-08-25 ,, 8267.30, 8407.50, 8215.30, 8311.70, 0.725, na, 2000-08-18 ,, 8257.70, 8319.90, 8239.90, 8251.90, 0.191, na, 2000-08-11 ,, 8154.40, 8316.60, 8153.60, 8236.20, 1.436, na, 2000-08-04 ,, 8002.40, 8188.20, 7989.60, 8119.60, 1.523, na, 2000-07-28 ,, 7906.90, 8051.40, 7901.90, 7997.80, 1.233, na, 2000-07-21 ,, 7954.90, 7972.20, 7879.90, 7900.40, -0.485, na, 2000-07-14 ,, 7926.30, 7978.00, 7874.30, 7938.90, 0.445, na, 2000-07-07 ,, 7769.70, 7927.30, 7746.20, 7903.70, 1.831, na, 2000-06-30 ,, 7685.40, 7792.10, 7659.70, 7761.60, 1.102, na, 2000-06-23 ,, 7791.80, 7827.50, 7629.20, 7677.00, -2.149, na, 2000-06-16 ,, 7805.50, 7914.80, 7784.60, 7845.60, 0.626, na, 2000-06-09 ,, 7873.70, 7873.70, 7709.30, 7796.80, -0.571, na, 2000-06-02 ,, 7848.80, 7876.70, 7713.20, 7841.60, 0.254, na, 2000-05-26 ,, 7729.90, 7938.30, 7693.80, 7821.70, 1.334, na, 2000-05-19 ,, 7740.60, 7819.60, 7704.90, 7718.70, -0.233, na, 2000-05-12 ,, 7513.30, 7742.20, 7425.00, 7736.70, 3.164, na, 2000-05-05 ,, 7418.20, 7551.00, 7407.00, 7499.40, 0.964, na, 2000-04-28 ,, 7385.00, 7493.70, 7337.80, 7427.80, 0.769, na, 2000-04-21 ,, 7255.60, 7391.40, 7216.90, 7371.10, -1.645, na, 2000-04-14 ,, 7475.20, 7611.20, 7389.70, 7494.40, 0.585, na, 2000-04-07 ,, 7455.70, 7609.80, 7399.80, 7450.80, 0.306, na, 2000-03-31 ,, 7420.00, 7477.20, 7280.00, 7428.10, -0.165, na, 2000-03-24 ,, 7110.10, 7442.60, 7082.20, 7440.40, 4.786, na, 2000-03-17 ,, 6866.70, 7370.90, 6739.30, 7100.60, 2.790, na, 2000-03-10 ,, 7056.80, 7152.70, 6877.80, 6907.90, -1.671, na, 2000-03-03 ,, 6975.50, 7097.60, 6829.90, 7025.30, 0.518, na, 2000-02-25 ,, 6991.80, 7140.30, 6949.90, 6989.10, -0.822, na, 2000-02-18 ,, 6938.60, 7107.10, 6805.80, 7047.00, 1.055, na, 2000-02-11 ,, 7147.20, 7219.00, 6898.10, 6973.40, -2.452, na, 2000-02-04 ,, 6988.30, 7254.20, 6894.50, 7148.70, 1.694, na, 2000-01-28 ,, 7260.00, 7273.00, 6943.70, 7029.60, -2.852, na, 2000-01-21 ,, 7536.20, 7543.50, 7179.40, 7236.00, -3.698, na, 2000-01-14 ,, 7518.70, 7544.00, 7345.90, 7513.90, 0.885, na, 2000-01-07 ,, 7484.80, 7485.40, 7114.10, 7448.00, -1.613, na, 1999-12-31 ,, 7414.80, 7591.70, 7399.40, 7570.10, 2.337, na, 1999-12-24 ,, 7357.80, 7416.20, 7275.80, 7397.20, 0.624, na, 1999-12-17 ,, 7323.10, 7361.00, 7245.90, 7351.30, 0.707, na, 1999-12-10 ,, 7556.60, 7559.60, 7271.50, 7299.70, -3.281, na, 1999-12-03 ,, 7355.50, 7557.20, 7336.70, 7547.30, 2.548, na, 1999-11-26 ,, 7372.20, 7400.70, 7206.50, 7359.80, -0.103, na, 1999-11-19 ,, 7455.30, 7471.60, 7353.80, 7367.40, -0.725, na, 1999-11-12 ,, 7325.30, 7431.60, 7290.00, 7421.20, 1.031, na, 1999-11-05 ,, 7157.80, 7376.10, 7113.50, 7345.50, 2.586, na, 1999-10-29 ,, 6917.00, 7173.90, 6809.10, 7160.30, 4.121, na, 1999-10-22 ,, 6766.70, 6911.70, 6689.60, 6876.90, 1.322, na, 1999-10-15 ,, 7110.10, 7133.00, 6764.60, 6787.20, -4.358, na, 1999-10-08 ,, 6890.50, 7104.00, 6854.50, 7096.50, 3.168, na, 1999-10-01 ,, 6993.90, 7071.10, 6805.70, 6878.60, -1.250, na, 1999-09-24 ,, 7045.50, 7111.40, 6945.40, 6965.70, -0.867, na, 1999-09-17 ,, 7187.30, 7187.30, 6961.70, 7026.60, -2.026, na, 1999-09-10 ,, 7162.40, 7244.20, 7115.10, 7171.90, 0.481, na, 1999-09-03 ,, 7159.50, 7193.90, 6989.70, 7137.60, -0.420, na, 1999-08-27 ,, 7089.40, 7193.40, 7047.90, 7167.70, 1.648, na, 1999-08-20 ,, 6946.40, 7055.70, 6889.80, 7051.50, 1.689, na, 1999-08-13 ,, 6739.90, 6942.70, 6597.70, 6934.40, 3.337, na, 1999-08-06 ,, 6831.70, 6953.60, 6669.50, 6710.50, -2.568, na, 1999-07-30 ,, 6825.90, 6919.00, 6677.20, 6887.40, 1.254, na, 1999-07-23 ,, 7096.30, 7143.50, 6800.50, 6802.10, -3.887, na, 1999-07-16 ,, 7189.50, 7206.10, 7055.80, 7077.20, -1.103, na, 1999-07-09 ,, 7245.70, 7293.60, 7131.20, 7156.10, -0.695, na, 1999-07-02 ,, 6977.80, 7207.30, 6894.90, 7206.20, 3.478, na, 1999-06-25 ,, 7228.00, 7295.50, 6960.90, 6964.00, -3.141, na, 1999-06-18 ,, 7040.60, 7235.10, 6993.20, 7189.80, 1.916, na, 1999-06-11 ,, 7144.30, 7251.90, 7005.90, 7054.60, -1.423, na, 1999-06-04 ,, 6816.60, 7163.10, 6750.30, 7156.40, 5.429, na, 1999-05-28 ,, 6973.90, 6982.00, 6665.40, 6787.90, -3.789, na, 1999-05-21 ,, 7063.30, 7129.80, 6895.30, 7055.20, -0.225, na, 1999-05-14 ,, 7260.90, 7264.80, 7038.90, 7071.10, -2.000, na, 1999-05-07 ,, 7340.50, 7502.00, 7185.80, 7215.40, -1.637, na, 1999-04-30 ,, 7174.70, 7421.50, 7173.20, 7335.50, 2.655, na, 1999-04-23 ,, 7190.30, 7270.30, 7090.70, 7145.80, -0.265, na, 1999-04-16 ,, 7345.60, 7436.40, 7141.10, 7164.80, -3.007, na, 1999-04-09 ,, 7181.50, 7438.20, 7138.70, 7386.90, 3.568, na, 1999-04-02 ,, 6996.60, 7148.40, 6995.00, 7132.40, 1.772, na, 1999-03-26 ,, 7198.40, 7238.80, 6911.10, 7008.20, -2.776, na, 1999-03-19 ,, 7258.70, 7297.90, 7126.10, 7208.30, -0.585, na, 1999-03-12 ,, 7225.80, 7363.70, 7169.80, 7250.70, 0.518, na, 1999-03-05 ,, 7093.60, 7225.60, 6955.20, 7213.30, 2.116, na, 1999-02-26 ,, 6989.80, 7234.20, 6979.80, 7063.80, 1.744, na, 1999-02-19 ,, 6966.50, 7064.70, 6904.00, 6942.70, -0.293, na, 1999-02-12 ,, 7157.90, 7201.30, 6804.20, 6963.10, -2.437, na, 1999-02-05 ,, 7278.40, 7348.50, 7075.60, 7137.00, -0.892, na, 1999-01-29 ,, 6994.10, 7242.00, 6937.20, 7201.20, 2.342, na, 1999-01-22 ,, 7279.30, 7345.50, 6966.40, 7036.40, -2.517, na, 1999-01-15 ,, 7695.90, 7699.30, 6901.50, 7218.10, -5.444, na, 1999-01-08 ,, 7161.60, 7703.20, 7153.40, 7633.70, 6.605, na, 1999-01-01 ,, 7207.60, 7266.30, 7142.90, 7160.70, -0.001, na, 1998-12-25 ,, 7036.30, 7204.60, 7035.90, 7160.80, 2.243, na, 1998-12-18 ,, 6575.70, 7057.00, 6555.40, 7003.70, 5.121, na, 1998-12-11 ,, 6893.50, 6932.70, 6562.70, 6662.50, -2.348, na, 1998-12-04 ,, 7179.60, 7296.50, 6558.60, 6822.70, -5.456, na, 1998-11-27 ,, 7159.00, 7429.10, 7041.30, 7216.40, 1.098, na, 1998-11-20 ,, 6763.50, 7140.60, 6740.70, 7138.00, 6.475, na, 1998-11-13 ,, 6779.90, 6784.70, 6511.90, 6703.90, 0.821, na, 1998-11-06 ,, 6608.60, 6775.30, 6551.00, 6649.30, 1.507, na, 1998-10-30 ,, 6206.60, 6591.40, 6206.50, 6550.60, 5.198, na, 1998-10-23 ,, 6087.10, 6348.80, 5976.70, 6226.90, 2.651, na, 1998-10-16 ,, 5566.60, 6296.30, 5566.60, 6066.10, 11.941, na, 1998-10-09 ,, 5149.60, 5734.60, 5108.30, 5419.00, 3.093, na, 1998-10-02 ,, 6084.80, 6181.30, 5130.70, 5256.40, -13.619, na, 1998-09-25 ,, 6187.60, 6540.40, 5849.50, 6085.10, -4.061, na, 1998-09-18 ,, 6634.20, 6786.70, 6268.80, 6342.70, -2.129, na, 1998-09-11 ,, 6835.50, 7080.40, 6284.60, 6480.70, -2.899, na, 1998-09-04 ,, 6805.30, 6927.30, 6451.30, 6674.20, -1.661, na, 1998-08-28 ,, 7378.40, 7464.60, 6323.50, 6786.90, -8.208, na, 1998-08-21 ,, 7552.10, 7955.30, 7354.00, 7393.80, -3.680, na, 1998-08-14 ,, 7928.10, 7934.40, 7371.90, 7676.30, -3.478, na, 1998-08-07 ,, 8135.90, 8244.40, 7785.50, 7952.90, -3.478, na, 1998-07-31 ,, 8175.20, 8291.70, 7986.90, 8239.50, 0.412, na, 1998-07-24 ,, 8301.70, 8489.00, 8141.20, 8205.70, -0.995, na, 1998-07-17 ,, 8207.00, 8301.30, 8116.00, 8288.20, 1.169, na, 1998-07-10 ,, 8085.40, 8288.70, 8071.60, 8192.40, 1.153, na, 1998-07-03 ,, 7823.40, 8116.30, 7816.90, 8099.00, 3.609, na, 1998-06-26 ,, 7519.40, 7831.40, 7477.00, 7816.90, 3.967, na, 1998-06-19 ,, 7414.70, 7625.00, 7275.10, 7518.60, 1.364, na, 1998-06-12 ,, 7699.10, 7792.60, 7365.20, 7417.40, -3.664, na, 1998-06-05 ,, 7655.00, 7715.20, 7555.20, 7699.50, 0.567, na, 1998-05-29 ,, 7543.20, 7771.00, 7541.20, 7656.10, 1.503, na, 1998-05-22 ,, 7516.10, 7573.80, 7367.80, 7542.70, 0.310, na, 1998-05-15 ,, 7600.10, 7689.40, 7495.10, 7519.40, -0.892, na, 1998-05-08 ,, 7401.60, 7646.00, 7401.60, 7587.10, 2.509, na, 1998-05-01 ,, 7233.00, 7402.00, 7029.10, 7401.40, 2.338, na, 1998-04-24 ,, 7467.40, 7532.00, 7147.50, 7232.30, -2.970, na, 1998-04-17 ,, 7624.70, 7750.50, 7408.60, 7453.70, -2.235, na, 1998-04-10 ,, 7726.60, 7884.80, 7531.40, 7624.10, -1.318, na, 1998-04-03 ,, 7523.80, 7750.20, 7493.60, 7725.90, 2.598, na, 1998-03-27 ,, 7298.00, 7558.30, 7270.20, 7530.30, 3.148, na, 1998-03-20 ,, 7329.60, 7341.80, 7105.20, 7300.50, -0.375, na, 1998-03-13 ,, 7196.50, 7358.40, 7146.00, 7328.00, 1.817, na, 1998-03-06 ,, 7152.80, 7307.30, 7015.70, 7197.20, 0.617, na, 1998-02-27 ,, 6987.40, 7178.10, 6934.50, 7153.10, 2.382, na, 1998-02-20 ,, 6898.90, 7015.50, 6839.00, 6986.70, 1.273, na, 1998-02-13 ,, 6858.10, 6960.40, 6815.80, 6898.90, 0.610, na, 1998-02-06 ,, 6585.20, 6867.80, 6585.20, 6857.10, 4.170, na, 1998-01-30 ,, 6391.00, 6582.60, 6380.20, 6582.60, 2.998, na, 1998-01-23 ,, 6277.10, 6437.50, 6277.10, 6391.00, 1.865, na, 1998-01-16 ,, 6247.30, 6276.40, 6010.50, 6274.00, 0.355, na, 1998-01-09 ,, 6267.10, 6471.50, 6235.50, 6251.80, -0.219, na, 1998-01-02 ,, 6049.80, 6298.90, 6049.80, 6265.50, 3.619, na, 1997-12-26 ,, 5996.70, 6072.80, 5969.10, 6046.70, 0.948, na, 1997-12-19 ,, 6019.60, 6161.70, 5960.90, 5989.90, -0.479, na, 1997-12-12 ,, 6010.60, 6169.50, 5944.20, 6018.70, 0.161, na, 1997-12-05 ,, 5777.20, 6042.50, 5777.20, 6009.00, 4.036, na, 1997-11-28 ,, 5722.70, 5791.50, 5618.60, 5775.90, 0.880, na, 1997-11-21 ,, 5438.60, 5738.50, 5438.60, 5725.50, 5.306, na, 1997-11-14 ,, 5442.50, 5496.60, 5393.30, 5437.00, -0.029, na, 1997-11-07 ,, 5468.90, 5620.80, 5387.50, 5438.60, -0.523, na, 1997-10-31 ,, 5687.10, 5687.60, 4944.60, 5467.20, -3.907, na, 1997-10-24 ,, 5736.80, 5922.70, 5602.90, 5689.50, -1.080, na, 1997-10-17 ,, 5700.50, 5845.80, 5700.50, 5751.60, 0.914, na, 1997-10-10 ,, 5928.00, 5946.80, 5659.80, 5699.50, -3.871, na, 1997-10-03 ,, 5718.30, 5933.10, 5637.70, 5929.00, 3.715, na, 1997-09-26 ,, 5612.70, 5769.90, 5612.70, 5716.60, 1.882, na, 1997-09-19 ,, 5283.10, 5684.60, 5278.60, 5611.00, 6.231, na, 1997-09-12 ,, 5526.10, 5526.10, 5240.40, 5281.90, -4.536, na, 1997-09-05 ,, 5217.70, 5578.60, 5217.70, 5532.90, 6.061, na, 1997-08-29 ,, 5487.70, 5550.30, 5149.00, 5216.70, -4.732, na, 1997-08-22 ,, 5469.60, 5729.10, 5278.30, 5475.80, -0.413, na, 1997-08-15 ,, 5851.30, 5862.10, 5452.60, 5498.50, -6.246, na, 1997-08-08 ,, 5899.90, 5940.70, 5723.60, 5864.80, -0.566, na, 1997-08-01 ,, 5847.60, 5933.70, 5807.60, 5898.20, 0.876, na, 1997-07-25 ,, 5735.00, 5921.60, 5594.70, 5847.00, 1.916, na, 1997-07-18 ,, 5801.10, 5960.80, 5709.40, 5737.10, -1.110, na, 1997-07-11 ,, 5846.30, 6101.20, 5781.80, 5801.50, -0.770, na, 1997-07-04 ,, 5702.90, 5853.00, 5596.30, 5846.50, 2.565, na, 1997-06-27 ,, 5563.50, 5705.20, 5526.60, 5700.30, 2.490, na, 1997-06-20 ,, 5384.80, 5565.20, 5325.90, 5561.80, 3.291, na, 1997-06-13 ,, 5322.70, 5397.70, 5304.30, 5384.60, 1.214, na, 1997-06-06 ,, 5043.30, 5327.60, 5043.20, 5320.00, 5.522, na, 1997-05-30 ,, 5181.00, 5258.70, 5027.30, 5041.60, -2.691, na, 1997-05-23 ,, 5149.80, 5207.20, 5064.90, 5181.00, 0.456, na, 1997-05-16 ,, 5004.80, 5194.40, 4956.60, 5157.50, 3.053, na, 1997-05-09 ,, 4957.70, 5058.00, 4957.70, 5004.70, 1.034, na, 1997-05-02 ,, 4775.60, 4958.20, 4775.40, 4953.50, 3.797, na, 1997-04-25 ,, 4698.70, 4837.50, 4678.80, 4772.30, 1.558, na, 1997-04-18 ,, 4587.00, 4707.50, 4537.30, 4699.10, 2.061, na, 1997-04-11 ,, 4481.10, 4660.60, 4481.10, 4604.20, 2.968, na, 1997-04-04 ,, 4628.70, 4628.70, 4441.10, 4471.50, -4.029, na, 1997-03-28 ,, 4494.30, 4669.40, 4493.10, 4659.20, 3.738, na, 1997-03-21 ,, 4635.70, 4635.70, 4432.70, 4491.30, -3.125, na, 1997-03-14 ,, 4641.40, 4734.10, 4513.50, 4636.20, -0.058, na, 1997-03-07 ,, 4487.70, 4640.90, 4451.00, 4638.90, 3.372, na, 1997-02-28 ,, 4522.40, 4570.50, 4442.50, 4487.60, -0.772, na, 1997-02-21 ,, 4466.10, 4549.60, 4466.10, 4522.50, 1.306, na, 1997-02-14 ,, 4358.20, 4473.50, 4354.60, 4464.20, 2.439, na, 1997-02-07 ,, 4271.00, 4362.50, 4234.10, 4357.90, 2.006, na, 1997-01-31 ,, 4127.40, 4272.40, 4127.20, 4272.20, 3.556, na, 1997-01-24 ,, 4021.60, 4163.50, 3990.00, 4125.50, 2.627, na, 1997-01-17 ,, 3949.70, 4022.40, 3949.70, 4019.90, 1.837, na, 1997-01-10 ,, 3943.10, 3971.20, 3897.20, 3947.40, 0.185, na, 1997-01-03 ,, 3922.40, 3951.30, 3917.10, 3940.10, 0.456, na, 1996-12-27 ,, 3894.40, 3923.90, 3860.00, 3922.20, 0.825, na, 1996-12-20 ,, 3843.40, 3903.60, 3832.30, 3890.10, 1.323, na, 1996-12-13 ,, 3837.80, 3899.80, 3813.70, 3839.30, 0.099, na, 1996-12-06 ,, 3902.50, 3937.50, 3804.60, 3835.50, -1.717, na, 1996-11-29 ,, 3884.00, 3906.20, 3839.30, 3902.50, 0.507, na, 1996-11-22 ,, 3896.40, 3904.60, 3859.00, 3882.80, -0.387, na, 1996-11-15 ,, 3812.40, 3902.10, 3812.40, 3897.90, 2.253, na, 1996-11-08 ,, 3736.00, 3826.10, 3728.20, 3812.00, 2.032, na, 1996-11-01 ,, 3759.40, 3774.20, 3713.50, 3736.10, -0.601, na, 1996-10-25 ,, 3804.80, 3817.70, 3730.30, 3758.70, -1.173, na, 1996-10-18 ,, 3805.60, 3838.70, 3787.30, 3803.30, -0.050, na, 1996-10-11 ,, 3803.00, 3828.40, 3784.00, 3805.20, 0.084, na, 1996-10-04 ,, 3697.80, 3803.90, 3696.80, 3802.00, 2.851, na, 1996-09-27 ,, 3691.10, 3717.40, 3631.90, 3696.60, 0.046, na, 1996-09-20 ,, 3718.70, 3735.90, 3674.70, 3694.90, -0.589, na, 1996-09-13 ,, 3640.10, 3718.40, 3640.10, 3716.80, 2.172, na, 1996-09-06 ,, 3646.80, 3659.90, 3600.70, 3637.80, -0.233, na, 1996-08-30 ,, 3723.50, 3731.70, 3640.20, 3646.30, -2.123, na, 1996-08-23 ,, 3671.20, 3736.10, 3661.10, 3725.40, 1.496, na, 1996-08-16 ,, 3641.70, 3672.50, 3617.80, 3670.50, 0.749, na, 1996-08-09 ,, 3607.30, 3669.00, 3607.30, 3643.20, 1.071, na, 1996-08-02 ,, 3537.80, 3607.20, 3474.20, 3604.60, 1.888, na, 1996-07-26 ,, 3661.50, 3663.00, 3471.70, 3537.80, -3.378, na, 1996-07-19 ,, 3785.40, 3786.70, 3641.60, 3661.50, -3.283, na, 1996-07-12 ,, 3727.40, 3813.60, 3686.50, 3785.80, 1.463, na, 1996-07-05 ,, 3732.90, 3793.10, 3723.50, 3731.20, -0.046, na, 1996-06-28 ,, 3688.70, 3734.60, 3679.10, 3732.90, 1.237, na, 1996-06-21 ,, 3593.60, 3690.10, 3587.50, 3687.30, 2.599, na, 1996-06-14 ,, 3547.90, 3616.40, 3547.50, 3593.90, 1.297, na, 1996-06-07 ,, 3555.20, 3595.10, 3539.00, 3547.90, -0.231, na, 1996-05-31 ,, 3573.20, 3589.50, 3530.00, 3556.10, -0.451, na, 1996-05-24 ,, 3594.80, 3610.80, 3538.40, 3572.20, -0.579, na, 1996-05-17 ,, 3558.50, 3594.40, 3550.90, 3593.00, 1.015, na, 1996-05-10 ,, 3609.30, 3609.30, 3502.20, 3556.90, -1.504, na, 1996-05-03 ,, 3696.00, 3696.00, 3595.30, 3611.20, -2.294, na, 1996-04-26 ,, 3630.50, 3697.20, 3630.50, 3696.00, 1.872, na, 1996-04-19 ,, 3575.70, 3629.90, 3575.00, 3628.10, 1.471, na, 1996-04-12 ,, 3608.80, 3620.70, 3554.40, 3575.50, -0.986, na, 1996-04-05 ,, 3646.50, 3665.70, 3597.40, 3611.10, -0.971, na, 1996-03-29 ,, 3649.60, 3678.50, 3621.90, 3646.50, -0.033, na, 1996-03-22 ,, 3560.70, 3664.70, 3542.80, 3647.70, 2.432, na, 1996-03-15 ,, 3534.30, 3589.90, 3471.40, 3561.10, 0.321, na, 1996-03-08 ,, 3386.00, 3636.00, 3372.70, 3549.70, 4.850, na, 1996-03-01 ,, 3296.20, 3394.40, 3285.20, 3385.50, 2.709, na, 1996-02-23 ,, 3278.50, 3300.50, 3239.10, 3296.20, 0.485, na, 1996-02-16 ,, 3241.90, 3302.00, 3228.90, 3280.30, 1.160, na, 1996-02-09 ,, 3270.00, 3275.30, 3212.00, 3242.70, -0.835, na, 1996-02-02 ,, 3191.90, 3282.00, 3166.20, 3270.00, 2.463, na, 1996-01-26 ,, 3252.30, 3265.70, 3157.10, 3191.40, -1.897, na, 1996-01-19 ,, 3292.90, 3295.80, 3200.80, 3253.10, -1.209, na, 1996-01-12 ,, 3377.10, 3393.90, 3261.80, 3292.90, -2.464, na, 1996-01-05 ,, 3301.30, 3399.00, 3301.30, 3376.10, 2.377, na, 1995-12-29 ,, 3279.30, 3327.40, 3279.30, 3297.70, 0.604, na, 1995-12-22 ,, 3289.20, 3290.50, 3190.80, 3277.90, -0.362, na, 1995-12-15 ,, 3246.80, 3294.40, 3246.80, 3289.80, 1.331, na, 1995-12-08 ,, 3261.20, 3300.00, 3228.60, 3246.60, -0.448, na, 1995-12-01 ,, 3221.60, 3270.10, 3221.60, 3261.20, 1.276, na, 1995-11-24 ,, 3154.10, 3223.60, 3151.30, 3220.10, 2.144, na, 1995-11-17 ,, 3129.40, 3169.60, 3111.70, 3152.50, 0.706, na, 1995-11-10 ,, 3138.10, 3161.70, 3121.10, 3130.40, -0.229, na, 1995-11-03 ,, 3028.50, 3150.00, 3028.50, 3137.60, 3.667, na, 1995-10-27 ,, 3119.80, 3119.80, 3020.40, 3026.60, -3.006, na, 1995-10-20 ,, 3109.50, 3144.70, 3103.20, 3120.40, 0.360, na, 1995-10-13 ,, 3054.00, 3110.80, 3044.00, 3109.20, 1.807, na, 1995-10-06 ,, 3017.40, 3064.00, 3017.40, 3054.00, 1.300, na, 1995-09-29 ,, 2996.20, 3056.80, 2990.30, 3014.80, 0.671, na, 1995-09-22 ,, 3024.90, 3057.90, 2977.50, 2994.70, -1.015, na, 1995-09-15 ,, 2989.20, 3032.20, 2978.90, 3025.40, 1.211, na, 1995-09-08 ,, 2918.80, 3010.40, 2918.80, 2989.20, 2.429, na, 1995-09-01 ,, 2894.30, 2926.30, 2882.00, 2918.30, 0.847, na, 1995-08-25 ,, 2894.20, 2911.70, 2882.60, 2893.80, 0.149, na, 1995-08-18 ,, 2819.10, 2904.30, 2804.20, 2889.50, 2.461, na, 1995-08-11 ,, 2806.90, 2822.40, 2764.80, 2820.10, 0.463, na, 1995-08-04 ,, 2833.10, 2853.10, 2804.10, 2807.10, -0.918, na, 1995-07-28 ,, 2830.70, 2847.60, 2811.30, 2833.10, 0.102, na, 1995-07-21 ,, 2864.80, 2892.30, 2821.30, 2830.20, -1.159, na, 1995-07-14 ,, 2848.90, 2886.50, 2825.40, 2863.40, 0.527, na, 1995-07-07 ,, 2825.70, 2857.70, 2821.90, 2848.40, 0.818, na, 1995-06-30 ,, 2836.80, 2856.50, 2815.10, 2825.30, -0.437, na, 1995-06-23 ,, 2775.70, 2857.90, 2770.10, 2837.70, 2.245, na, 1995-06-16 ,, 2795.30, 2816.90, 2768.70, 2775.40, -0.712, na, 1995-06-09 ,, 2802.30, 2832.80, 2780.00, 2795.30, -0.356, na, 1995-06-02 ,, 2752.00, 2819.60, 2752.00, 2805.30, 1.948, na, 1995-05-26 ,, 2702.00, 2780.50, 2702.00, 2751.70, 1.877, na, 1995-05-19 ,, 2730.50, 2764.70, 2697.70, 2701.00, -0.997, na, 1995-05-12 ,, 2650.80, 2737.40, 2646.10, 2728.20, 2.932, na, 1995-05-05 ,, 2596.00, 2658.20, 2595.70, 2650.50, 2.052, na, 1995-04-28 ,, 2560.80, 2600.10, 2535.60, 2597.20, 1.421, na, 1995-04-21 ,, 2559.80, 2568.50, 2516.80, 2560.80, 0.020, na, 1995-04-14 ,, 2559.80, 2570.10, 2552.40, 2560.30, 0.039, na, 1995-04-07 ,, 2507.80, 2567.40, 2491.50, 2559.30, 2.009, na, 1995-03-31 ,, 2528.10, 2538.50, 2462.40, 2508.90, -0.701, na, 1995-03-24 ,, 2497.50, 2532.10, 2479.40, 2526.60, 1.165, na, 1995-03-17 ,, 2468.30, 2507.40, 2442.60, 2497.50, 1.208, na, 1995-03-10 ,, 2585.50, 2586.90, 2438.10, 2467.70, -4.593, na, 1995-03-03 ,, 2621.80, 2625.80, 2582.30, 2586.50, -1.403, na, 1995-02-24 ,, 2599.50, 2636.90, 2582.10, 2623.30, 0.857, na, 1995-02-17 ,, 2634.80, 2651.20, 2591.30, 2601.00, -1.305, na, 1995-02-10 ,, 2591.00, 2645.70, 2591.00, 2635.40, 1.776, na, 1995-02-03 ,, 2548.90, 2590.40, 2522.20, 2589.40, 1.601, na, 1995-01-27 ,, 2573.80, 2573.80, 2511.00, 2548.60, -1.010, na, 1995-01-20 ,, 2602.50, 2615.00, 2567.50, 2574.60, -0.985, na, 1995-01-13 ,, 2622.80, 2633.10, 2578.70, 2600.20, -0.843, na, 1995-01-06 ,, 2627.40, 2648.50, 2594.40, 2622.30, -0.247, na, 1994-12-30 ,, 2651.50, 2675.50, 2626.30, 2628.80, -0.837, na, 1994-12-23 ,, 2606.20, 2655.80, 2597.00, 2651.00, 1.778, na, 1994-12-16 ,, 2577.40, 2611.70, 2543.50, 2604.70, 1.114, na, 1994-12-09 ,, 2578.00, 2612.60, 2572.60, 2576.00, -0.058, na, 1994-12-02 ,, 2573.30, 2602.40, 2556.90, 2577.50, 0.194, na, 1994-11-25 ,, 2606.80, 2625.30, 2524.50, 2572.50, -1.304, na, 1994-11-18 ,, 2596.80, 2618.40, 2583.20, 2606.50, 0.335, na, 1994-11-11 ,, 2540.00, 2609.60, 2525.50, 2597.80, 2.235, na, 1994-11-04 ,, 2491.00, 2550.10, 2491.00, 2541.00, 2.028, na, 1994-10-28 ,, 2509.60, 2537.30, 2443.50, 2490.50, -0.722, na, 1994-10-21 ,, 2586.30, 2596.10, 2487.60, 2508.60, -2.967, na, 1994-10-14 ,, 2497.90, 2593.30, 2497.90, 2585.30, 3.540, na, 1994-10-07 ,, 2534.70, 2534.90, 2469.70, 2496.90, -1.480, na, 1994-09-30 ,, 2609.30, 2612.90, 2509.50, 2534.40, -2.863, na, 1994-09-23 ,, 2603.30, 2625.80, 2588.80, 2609.10, 0.223, na, 1994-09-16 ,, 2641.80, 2663.20, 2599.20, 2603.30, -1.469, na, 1994-09-09 ,, 2671.50, 2707.20, 2635.40, 2642.10, -1.119, na, 1994-09-02 ,, 2581.20, 2677.90, 2581.20, 2672.00, 3.514, na, 1994-08-26 ,, 2557.00, 2581.30, 2508.70, 2581.30, 0.950, na, 1994-08-19 ,, 2580.20, 2606.00, 2549.00, 2557.00, -0.911, na, 1994-08-12 ,, 2599.70, 2629.40, 2511.30, 2580.50, -0.781, na, 1994-08-05 ,, 2580.60, 2641.30, 2580.60, 2600.80, 0.826, na, 1994-07-29 ,, 2598.40, 2622.20, 2522.50, 2579.50, -0.758, na, 1994-07-22 ,, 2513.60, 2611.10, 2488.70, 2599.20, 3.352, na, 1994-07-15 ,, 2560.60, 2577.20, 2473.40, 2514.90, -1.773, na, 1994-07-08 ,, 2589.70, 2636.40, 2552.50, 2560.30, -1.105, na, 1994-07-01 ,, 2574.90, 2658.30, 2525.60, 2588.90, 0.454, na, 1994-06-24 ,, 2625.30, 2641.10, 2512.80, 2577.20, -1.918, na, 1994-06-17 ,, 2763.80, 2770.60, 2626.70, 2627.60, -4.928, na, 1994-06-10 ,, 2729.50, 2807.90, 2726.10, 2763.80, 1.297, na, 1994-06-03 ,, 2712.20, 2747.50, 2708.30, 2728.40, 0.608, na, 1994-05-27 ,, 2731.40, 2738.40, 2660.90, 2711.90, -0.761, na, 1994-05-20 ,, 2680.00, 2773.80, 2680.00, 2732.70, 2.016, na, 1994-05-13 ,, 2640.10, 2681.10, 2569.20, 2678.70, 1.412, na, 1994-05-06 ,, 2737.10, 2772.60, 2629.60, 2641.40, -3.468, na, 1994-04-29 ,, 2783.80, 2809.80, 2731.00, 2736.30, -1.851, na, 1994-04-22 ,, 2872.00, 2880.80, 2771.80, 2787.90, -2.959, na, 1994-04-15 ,, 2874.80, 2953.90, 2809.90, 2872.90, -0.017, na, 1994-04-08 ,, 2793.30, 2889.50, 2769.60, 2873.40, 2.812, na, 1994-04-01 ,, 2831.30, 2874.60, 2769.60, 2794.80, -1.307, na, 1994-03-25 ,, 2841.90, 2881.00, 2797.20, 2831.80, -0.411, na, 1994-03-18 ,, 2834.70, 2921.00, 2831.70, 2843.50, 0.420, na, 1994-03-11 ,, 2868.60, 2923.70, 2826.00, 2831.60, -1.173, na, 1994-03-04 ,, 2930.30, 2945.50, 2745.80, 2865.20, -2.188, na, 1994-02-25 ,, 3025.10, 3035.20, 2886.40, 2929.30, -3.192, na, 1994-02-18 ,, 2985.00, 3074.40, 2940.80, 3025.90, 1.346, na, 1994-02-11 ,, 3161.70, 3161.70, 2953.00, 2985.70, -5.713, na, 1994-02-04 ,, 3142.30, 3190.40, 3133.60, 3166.60, 0.825, na, 1994-01-28 ,, 3039.00, 3141.60, 3022.60, 3140.70, 3.336, na, 1994-01-21 ,, 2991.40, 3067.20, 2991.40, 3039.30, 1.628, na, 1994-01-14 ,, 3043.60, 3058.80, 2940.80, 2990.60, -1.719, na, 1994-01-07 ,, 2966.50, 3044.30, 2958.70, 3042.90, 2.884, na, 1993-12-31 ,, 2967.70, 2986.90, 2912.80, 2957.60, -0.330, na, 1993-12-24 ,, 2895.40, 2972.10, 2895.40, 2967.40, 2.696, na, 1993-12-17 ,, 2862.50, 2894.30, 2832.20, 2889.50, 0.989, na, 1993-12-10 ,, 2819.80, 2870.00, 2819.00, 2861.20, 1.497, na, 1993-12-03 ,, 2741.60, 2826.90, 2733.00, 2819.00, 2.812, na, 1993-11-26 ,, 2732.20, 2743.30, 2673.60, 2741.90, 0.293, na, 1993-11-19 ,, 2722.00, 2750.30, 2700.10, 2733.90, 0.470, na, 1993-11-12 ,, 2656.00, 2757.20, 2656.00, 2721.10, 2.521, na, 1993-11-05 ,, 2724.40, 2763.10, 2625.20, 2654.20, -2.534, na, 1993-10-29 ,, 2701.40, 2731.40, 2672.20, 2723.20, 0.807, na, 1993-10-22 ,, 2613.40, 2721.60, 2613.30, 2701.40, 3.399, na, 1993-10-15 ,, 2533.80, 2624.60, 2528.70, 2612.60, 3.118, na, 1993-10-08 ,, 2481.40, 2546.70, 2473.90, 2533.60, 2.095, na, 1993-10-01 ,, 2446.90, 2503.50, 2446.90, 2481.60, 1.460, na, 1993-09-24 ,, 2385.80, 2461.20, 2385.80, 2445.90, 2.545, na, 1993-09-17 ,, 2363.10, 2401.70, 2356.00, 2385.20, 0.914, na, 1993-09-10 ,, 2438.60, 2439.50, 2363.60, 2363.60, -3.083, na, 1993-09-03 ,, 2479.10, 2494.60, 2435.60, 2438.80, -1.602, na, 1993-08-27 ,, 2473.70, 2503.60, 2451.80, 2478.50, 0.182, na, 1993-08-20 ,, 2461.90, 2501.70, 2461.40, 2474.00, 0.528, na, 1993-08-13 ,, 2423.70, 2465.80, 2366.50, 2461.00, 1.547, na, 1993-08-06 ,, 2401.20, 2449.20, 2396.20, 2423.50, 0.941, na, 1993-07-30 ,, 2351.20, 2420.30, 2351.20, 2400.90, 2.144, na, 1993-07-23 ,, 2396.10, 2397.80, 2281.60, 2350.50, -1.915, na, 1993-07-16 ,, 2403.30, 2422.80, 2382.60, 2396.40, -0.262, na, 1993-07-09 ,, 2368.20, 2413.10, 2358.90, 2402.70, 1.431, na, 1993-07-02 ,, 2349.10, 2389.30, 2335.60, 2368.80, 0.877, na, 1993-06-25 ,, 2316.80, 2367.00, 2306.60, 2348.20, 1.303, na, 1993-06-18 ,, 2310.00, 2335.50, 2261.70, 2318.00, 0.420, na, 1993-06-11 ,, 2285.50, 2323.20, 2283.90, 2308.30, 1.024, na, 1993-06-04 ,, 2270.40, 2285.60, 2243.40, 2284.90, 0.625, na, 1993-05-28 ,, 2232.80, 2271.60, 2226.90, 2270.70, 1.666, na, 1993-05-21 ,, 2185.50, 2245.30, 2183.10, 2233.50, 2.210, na, 1993-05-14 ,, 2163.90, 2206.10, 2157.50, 2185.20, 1.045, na, 1993-05-07 ,, 2130.00, 2181.80, 2130.00, 2162.60, 1.545, na, 1993-04-30 ,, 2162.40, 2162.40, 2105.20, 2129.70, -1.526, na, 1993-04-23 ,, 2163.20, 2184.80, 2153.00, 2162.70, -0.009, na, 1993-04-16 ,, 2187.80, 2201.50, 2094.60, 2162.90, -1.161, na, 1993-04-09 ,, 2189.70, 2204.10, 2175.00, 2188.30, -0.091, na, 1993-04-02 ,, 2160.00, 2220.30, 2159.10, 2190.30, 1.403, na, 1993-03-26 ,, 2181.90, 2181.90, 2122.60, 2160.00, -1.035, na, 1993-03-19 ,, 2128.10, 2186.90, 2127.80, 2182.60, 2.604, na, 1993-03-12 ,, 2134.90, 2174.50, 2124.40, 2127.20, -0.347, na, 1993-03-05 ,, 2100.60, 2160.80, 2100.60, 2134.60, 1.677, na, 1993-02-26 ,, 2117.00, 2117.90, 2049.90, 2099.40, -0.845, na, 1993-02-19 ,, 2136.20, 2154.50, 2106.20, 2117.30, -0.885, na, 1993-02-12 ,, 2133.60, 2142.50, 2114.50, 2136.20, 0.122, na, 1993-02-05 ,, 2092.30, 2143.70, 2092.00, 2133.60, 2.032, na, 1993-01-29 ,, 2103.60, 2104.70, 2058.80, 2091.10, -0.552, na, 1993-01-22 ,, 2101.50, 2106.40, 2054.10, 2102.70, 0.081, na, 1993-01-15 ,, 2074.60, 2123.60, 2033.50, 2101.00, 1.258, na, 1993-01-08 ,, 2107.00, 2132.60, 2060.40, 2074.90, -1.524, na, 1993-01-01 ,, 2062.10, 2107.90, 2062.10, 2107.00, 2.212, na, 1992-12-25 ,, 2046.70, 2068.00, 2044.00, 2061.40, 0.753, na, 1992-12-18 ,, 1993.90, 2066.70, 1967.50, 2046.00, 2.628, na, 1992-12-11 ,, 1933.00, 2000.30, 1919.50, 1993.60, 3.370, na, 1992-12-04 ,, 1914.30, 1939.60, 1914.00, 1928.60, 0.731, na, 1992-11-27 ,, 1896.80, 1915.40, 1854.00, 1914.60, 0.938, na, 1992-11-20 ,, 1928.70, 1928.70, 1869.40, 1896.80, -1.685, na, 1992-11-13 ,, 1958.80, 1974.50, 1922.80, 1929.30, -1.451, na, 1992-11-06 ,, 1909.70, 1965.00, 1906.10, 1957.70, 2.438, na, 1992-10-30 ,, 1921.50, 1934.00, 1898.90, 1911.10, -0.515, na, 1992-10-23 ,, 1883.80, 1930.00, 1883.80, 1921.00, 1.991, na, 1992-10-16 ,, 1877.80, 1894.30, 1825.40, 1883.50, 0.272, na, 1992-10-09 ,, 1864.00, 1887.30, 1787.30, 1878.40, 0.578, na, 1992-10-02 ,, 1908.60, 1908.60, 1859.70, 1867.60, -2.261, na, 1992-09-25 ,, 1896.70, 1926.90, 1854.80, 1910.80, 0.717, na, 1992-09-18 ,, 1872.10, 1911.80, 1835.70, 1897.20, 4.714, na, 1992-09-11 ,, 1774.40, 1812.80, 1774.40, 1811.80, 2.108, na, 1992-09-04 ,, 1745.40, 1785.60, 1734.40, 1774.40, 1.644, na, 1992-08-28 ,, 1765.40, 1768.20, 1703.10, 1745.70, -1.272, na, 1992-08-21 ,, 1792.50, 1806.00, 1749.00, 1768.20, -1.301, na, 1992-08-14 ,, 1808.00, 1813.10, 1761.60, 1791.50, -1.000, na, 1992-08-07 ,, 1796.90, 1832.40, 1784.70, 1809.60, 0.640, na, 1992-07-31 ,, 1757.90, 1822.50, 1749.90, 1798.10, 2.351, na, 1992-07-24 ,, 1800.30, 1800.30, 1731.90, 1756.80, -2.703, na, 1992-07-17 ,, 1855.10, 1855.10, 1804.10, 1805.60, -2.742, na, 1992-07-10 ,, 1872.00, 1878.90, 1827.10, 1856.50, -1.444, na, 1992-07-03 ,, 1835.60, 1883.70, 1835.60, 1883.70, 2.626, na, 1992-06-26 ,, 1869.00, 1869.00, 1828.50, 1835.50, -1.808, na, 1992-06-19 ,, 1879.60, 1882.80, 1857.90, 1869.30, -0.564, na, 1992-06-12 ,, 1913.80, 1914.90, 1863.90, 1879.90, -1.771, na, 1992-06-05 ,, 1920.60, 1935.10, 1905.90, 1913.80, -0.354, na, 1992-05-29 ,, 1931.40, 1939.50, 1906.00, 1920.60, -0.575, na, 1992-05-22 ,, 1922.00, 1944.90, 1921.00, 1931.70, 0.552, na, 1992-05-15 ,, 1949.20, 1988.30, 1916.90, 1921.10, -1.437, na, 1992-05-08 ,, 1879.60, 1954.40, 1872.60, 1949.10, 3.670, na, 1992-05-01 ,, 1874.20, 1889.40, 1858.60, 1880.10, 0.288, na, 1992-04-24 ,, 1870.40, 1886.60, 1858.60, 1874.70, 0.182, na, 1992-04-17 ,, 1847.80, 1884.60, 1836.90, 1871.30, 1.261, na, 1992-04-10 ,, 1829.50, 1856.40, 1814.80, 1848.00, 1.033, na, 1992-04-03 ,, 1827.90, 1849.10, 1819.80, 1829.10, 0.022, na, 1992-03-27 ,, 1836.50, 1844.50, 1805.40, 1828.70, -0.457, na, 1992-03-20 ,, 1806.10, 1852.90, 1792.90, 1837.10, 1.711, na, 1992-03-13 ,, 1820.00, 1822.80, 1785.40, 1806.20, -0.769, na, 1992-03-06 ,, 1840.60, 1858.70, 1815.60, 1820.20, -1.108, na, 1992-02-28 ,, 1804.00, 1845.10, 1802.40, 1840.60, 2.029, na, 1992-02-21 ,, 1780.70, 1810.00, 1780.40, 1804.00, 1.326, na, 1992-02-14 ,, 1779.00, 1806.80, 1775.00, 1780.40, 0.062, na, 1992-02-07 ,, 1753.50, 1785.00, 1744.20, 1779.30, 1.471, na, 1992-01-31 ,, 1753.30, 1787.00, 1741.90, 1753.50, 0.057, na, 1992-01-24 ,, 1747.70, 1768.90, 1728.00, 1752.50, 0.303, na, 1992-01-17 ,, 1723.30, 1783.40, 1714.30, 1747.20, 1.375, na, 1992-01-10 ,, 1705.10, 1731.60, 1682.30, 1723.50, 1.144, na, 1992-01-03 ,, 1656.80, 1704.10, 1656.80, 1704.00, 2.917, na, 1991-12-27 ,, 1601.80, 1655.70, 1595.50, 1655.70, 3.333, na, 1991-12-20 ,, 1621.40, 1636.10, 1591.00, 1602.30, -1.178, na, 1991-12-13 ,, 1606.50, 1649.10, 1583.10, 1621.40, 0.921, na, 1991-12-06 ,, 1620.20, 1631.80, 1591.30, 1606.60, -0.986, na, 1991-11-29 ,, 1649.90, 1661.40, 1617.30, 1622.60, -1.792, na, 1991-11-22 ,, 1733.20, 1733.20, 1649.70, 1652.20, -4.723, na, 1991-11-15 ,, 1720.90, 1747.10, 1713.90, 1734.10, 0.767, na, 1991-11-08 ,, 1679.10, 1722.20, 1671.20, 1720.90, 2.483, na, 1991-11-01 ,, 1688.50, 1713.10, 1673.70, 1679.20, -0.557, na, 1991-10-25 ,, 1716.00, 1724.70, 1686.90, 1688.60, -1.602, na, 1991-10-18 ,, 1670.70, 1716.20, 1666.70, 1716.10, 2.681, na, 1991-10-11 ,, 1686.30, 1686.30, 1659.70, 1671.30, -0.907, na, 1991-10-04 ,, 1669.20, 1695.70, 1663.70, 1686.60, 1.036, na, 1991-09-27 ,, 1690.60, 1690.60, 1660.60, 1669.30, -1.260, na, 1991-09-20 ,, 1717.80, 1717.80, 1678.00, 1690.60, -1.595, na, 1991-09-13 ,, 1720.10, 1727.90, 1707.10, 1718.00, -0.128, na, 1991-09-06 ,, 1736.10, 1739.90, 1720.10, 1720.20, -0.944, na, 1991-08-30 ,, 1718.30, 1751.90, 1693.90, 1736.60, 1.083, na, 1991-08-23 ,, 1723.50, 1723.50, 1584.00, 1718.00, -0.475, na, 1991-08-16 ,, 1728.20, 1744.70, 1712.50, 1726.20, -0.127, na, 1991-08-09 ,, 1730.70, 1730.70, 1709.80, 1728.40, -0.185, na, 1991-08-02 ,, 1718.70, 1733.00, 1713.50, 1731.60, 0.733, na, 1991-07-26 ,, 1733.40, 1743.40, 1714.00, 1719.00, -0.865, na, 1991-07-19 ,, 1716.50, 1758.60, 1716.50, 1734.00, 1.031, na, 1991-07-12 ,, 1685.40, 1716.40, 1667.50, 1716.30, 1.761, na, 1991-07-05 ,, 1665.50, 1692.50, 1665.50, 1686.60, 1.340, na, 1991-06-28 ,, 1713.20, 1713.20, 1658.70, 1664.30, -2.860, na, 1991-06-21 ,, 1711.20, 1724.70, 1698.40, 1713.30, 0.140, na, 1991-06-14 ,, 1722.40, 1729.20, 1687.70, 1710.90, -0.737, na, 1991-06-07 ,, 1740.20, 1745.30, 1715.20, 1723.60, -0.988, na, 1991-05-31 ,, 1692.00, 1749.00, 1692.00, 1740.80, 2.890, na, 1991-05-24 ,, 1659.50, 1700.00, 1659.50, 1691.90, 1.952, na, 1991-05-17 ,, 1661.80, 1668.10, 1641.50, 1659.50, -0.144, na, 1991-05-10 ,, 1663.30, 1670.40, 1644.80, 1661.90, -0.138, na, 1991-05-03 ,, 1660.80, 1680.80, 1650.10, 1664.20, 0.096, na, 1991-04-26 ,, 1678.60, 1686.10, 1651.50, 1662.60, -0.935, na, 1991-04-19 ,, 1688.10, 1696.90, 1661.10, 1678.30, -0.616, na, 1991-04-12 ,, 1690.00, 1709.60, 1661.60, 1688.70, -0.095, na, 1991-04-05 ,, 1648.20, 1691.80, 1645.00, 1690.30, 2.480, na, 1991-03-29 ,, 1611.20, 1660.30, 1603.90, 1649.40, 2.384, na, 1991-03-22 ,, 1628.90, 1630.20, 1567.60, 1611.00, -1.123, na, 1991-03-15 ,, 1641.10, 1645.40, 1588.60, 1629.30, -0.846, na, 1991-03-08 ,, 1559.00, 1646.20, 1558.20, 1643.20, 5.401, na, 1991-03-01 ,, 1572.10, 1607.50, 1551.50, 1559.00, -0.808, na, 1991-02-22 ,, 1559.50, 1594.60, 1535.40, 1571.70, 0.821, na, 1991-02-15 ,, 1481.00, 1572.20, 1477.00, 1558.90, 5.481, na, 1991-02-08 ,, 1447.80, 1479.40, 1447.10, 1477.90, 2.058, na, 1991-02-01 ,, 1399.40, 1453.20, 1391.70, 1448.10, 3.391, na, 1991-01-25 ,, 1352.20, 1403.10, 1321.00, 1400.60, 3.442, na, 1991-01-18 ,, 1317.40, 1370.50, 1279.00, 1354.00, 2.506, na, 1991-01-11 ,, 1368.80, 1369.20, 1320.10, 1320.90, -3.703, na, 1991-01-04 ,, 1380.70, 1383.20, 1361.80, 1371.70, -0.824, na, 1990-12-28 ,, 1386.30, 1388.80, 1378.50, 1383.10, -0.346, na, 1990-12-21 ,, 1407.60, 1407.60, 1364.50, 1387.90, -1.400, na, 1990-12-14 ,, 1444.50, 1459.20, 1404.70, 1407.60, -2.555, na, 1990-12-07 ,, 1389.00, 1454.30, 1389.00, 1444.50, 4.304, na, 1990-11-30 ,, 1385.00, 1385.10, 1341.90, 1384.90, -0.051, na, 1990-11-23 ,, 1395.60, 1417.90, 1379.40, 1385.60, -0.688, na, 1990-11-16 ,, 1412.20, 1429.40, 1389.40, 1395.20, na, na,