,Stock Markets - BEL-20 (BFX) - 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. ______________________________________BEL-20 (BFX)______________________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 2069.70, 2080.50, 1945.30, 1945.30, -5.617, na, 2008-11-14 ,, 2201.52, 2228.30, 2022.07, 2061.08, -4.429, na, 2008-11-07 ,, 2132.13, 2239.14, 2108.41, 2156.59, 2.686, 25505.5, 2008-10-31 ,, 2001.74, 2109.22, 1987.05, 2100.18, na, 33621.5, 2008-10-24 ,, na, na, na, na, na, na, 2008-10-17 ,, na, na, na, na, na, na, 2008-10-10 ,, na, na, na, na, na, na, 2008-10-03 ,, na, na, na, na, na, na, 2008-09-26 ,, na, na, na, na, na, na, 2008-09-19 ,, na, na, na, na, na, na, 2008-09-12 ,, 3147.86, 3185.57, 2991.31, 3080.60, 2.605, 27400.6, 2008-09-05 ,, 3117.56, 3224.04, 2993.51, 3002.39, -4.261, 27501.3, 2008-08-29 ,, 3014.18, 3142.89, 2977.18, 3136.00, na, na, 2008-08-22 ,, na, na, na, na, na, na, 2008-08-15 ,, na, na, na, na, na, na, 2008-08-08 ,, na, na, na, na, na, na, 2008-08-01 ,, na, na, na, na, na, na, 2008-07-25 ,, na, na, na, na, na, na, 2008-07-18 ,, 2991.75, 3075.21, 2794.18, 3075.21, 3.915, 29227.0, 2008-07-11 ,, 3041.20, 3086.62, 2959.35, 2959.35, -1.893, 22730.5, 2008-07-04 ,, 3190.71, 3192.41, 3016.32, 3016.44, -5.066, 26788.2, 2008-06-27 ,, 3336.33, 3365.65, 3161.37, 3177.42, na, 31077.9, 2008-06-20 ,, na, na, na, na, na, na, 2008-06-13 ,, na, na, na, na, na, na, 2008-06-06 ,, na, na, na, na, na, na, 2008-05-30 ,, na, na, na, na, na, na, 2008-05-23 ,, na, na, na, na, na, na, 2008-05-16 ,, 3840.86, 3859.23, 3777.65, 3796.33, -0.799, 14377.4, 2008-05-09 ,, 3896.68, 3930.89, 3804.83, 3826.91, -3.026, 17047.9, 2008-05-02 ,, 3908.36, 3971.91, 3889.58, 3946.34, 1.397, 98300.0, 2008-04-25 ,, 3940.05, 3948.64, 3819.60, 3891.98, -1.053, 113607, 2008-04-18 ,, 3763.06, 3943.81, 3747.34, 3933.38, 3.455, 108898, 2008-04-11 ,, 3859.72, 3880.18, 3787.03, 3802.02, -0.544, 111388, 2008-04-04 ,, 3673.17, 3852.98, 3662.37, 3822.80, 3.307, 118463, 2008-03-28 ,, 3720.54, 3745.76, 3665.27, 3700.41, 2.136, 117076, 2008-03-21 ,, 3577.78, 3716.96, 3537.01, 3623.02, -1.465, 175267, 2008-03-14 ,, 3643.24, 3768.38, 3573.41, 3676.88, 1.150, 126614, 2008-03-07 ,, 3695.16, 3748.35, 3606.68, 3635.06, -3.249, 20361.1, 2008-02-29 ,, 3697.97, 3810.68, 3697.97, 3757.12, 2.586, 19823.3, 2008-02-22 ,, 3709.33, 3793.73, 3639.33, 3662.42, -0.010, 15568.0, 2008-02-15 ,, 3593.70, 3789.64, 3560.32, 3662.78, 1.404, 19790.0, 2008-02-08 ,, 3840.74, 3845.10, 3592.47, 3612.07, -5.186, 17500.6, 2008-02-01 ,, 3613.98, 3820.45, 3603.14, 3809.63, 4.843, 21961.3, 2008-01-25 ,, 3657.10, 3771.15, 3330.94, 3633.64, -1.664, 33420.5, 2008-01-18 ,, 3979.07, 4035.64, 3688.69, 3695.13, -8.148, 21269.9, 2008-01-11 ,, 4080.43, 4126.16, 4008.94, 4022.93, -1.745, 16127.2, 2008-01-04 ,, 4151.88, 4170.27, 4072.71, 4094.38, -1.273, 10497.7, 2007-12-28 ,, 4130.53, 4166.49, 4111.39, 4147.19, 0.792, 5221.67, 2007-12-21 ,, 4056.92, 4130.96, 4012.00, 4114.59, 0.125, 14782.4, 2007-12-14 ,, 4141.43, 4194.38, 4056.88, 4109.46, -1.453, 15708.6, 2007-12-07 ,, 4162.88, 4196.36, 4075.92, 4170.04, 0.181, 17122.1, 2007-11-30 ,, 4044.78, 4181.90, 3968.61, 4162.50, 3.753, 19526.7, 2007-11-23 ,, 4068.15, 4085.11, 3875.48, 4011.95, -1.201, 21228.5, 2007-11-16 ,, 4040.09, 4177.85, 4009.10, 4060.71, 0.299, 19329.9, 2007-11-09 ,, 4274.49, 4329.94, 4028.04, 4048.61, -6.061, 25286.1, 2007-11-02 ,, 4426.06, 4441.82, 4287.43, 4309.82, -2.032, 16978.9, 2007-10-26 ,, 4350.40, 4420.62, 4327.87, 4399.21, -0.390, 14294.1, 2007-10-19 ,, 4525.68, 4542.93, 4415.44, 4416.42, -2.552, 17396.4, 2007-10-12 ,, 4454.95, 4546.14, 4443.43, 4532.06, 1.609, 18709.9, 2007-10-05 ,, 4297.53, 4472.83, 4283.06, 4460.29, 3.121, 29925.7, 2007-09-28 ,, 4340.43, 4346.46, 4239.91, 4325.29, -0.732, 20489.8, 2007-09-21 ,, 4247.90, 4394.22, 4203.34, 4357.19, 2.293, 14014.8, 2007-09-14 ,, 4235.60, 4289.26, 4187.73, 4259.54, 0.759, 10154.2, 2007-09-07 ,, 4375.29, 4384.70, 4217.90, 4227.47, -2.835, 12005.7, 2007-08-31 ,, 4259.17, 4365.60, 4144.80, 4350.83, 2.959, 11670.2, 2007-08-24 ,, 4135.35, 4235.37, 4084.58, 4225.78, 3.815, 11073.8, 2007-08-17 ,, 4146.14, 4200.21, 3956.08, 4070.48, -0.628, 16231.3, 2007-08-10 ,, 4241.00, 4329.84, 4057.76, 4096.20, -4.320, 20364.4, 2007-08-03 ,, 4349.10, 4402.22, 4268.30, 4281.14, -1.401, 15371.1, 2007-07-27 ,, 4592.54, 4610.71, 4326.56, 4341.99, -5.183, 12877.4, 2007-07-20 ,, 4649.19, 4652.84, 4565.54, 4579.36, -1.415, 11484.0, 2007-07-13 ,, 4669.06, 4674.57, 4560.37, 4645.08, -0.225, 8297.12, 2007-07-06 ,, 4624.23, 4663.63, 4588.62, 4655.56, 0.348, 9309.24, 2007-06-29 ,, 4601.06, 4643.54, 4546.61, 4639.40, -0.046, 10551.7, 2007-06-22 ,, 4685.42, 4698.87, 4616.29, 4641.55, -0.857, 8987.52, 2007-06-15 ,, 4543.82, 4687.44, 4525.44, 4681.67, 3.855, 10877.2, 2007-06-08 ,, 4695.30, 4707.04, 4452.95, 4507.90, -4.240, 10287.2, 2007-06-01 ,, 4677.62, 4714.65, 4622.42, 4707.50, 0.766, 9846.92, 2007-05-25 ,, 4737.32, 4759.01, 4645.03, 4671.71, -1.637, 11960.0, 2007-05-18 ,, 4676.18, 4749.45, 4628.64, 4749.45, 1.764, 9783.32, 2007-05-11 ,, 4707.14, 4739.58, 4590.47, 4667.12, -1.105, 10788.6, 2007-05-04 ,, 4617.19, 4721.78, 4604.24, 4719.26, 1.633, 11998.3, 2007-04-27 ,, 4638.38, 4681.51, 4587.64, 4643.43, 0.281, 11398.4, 2007-04-20 ,, 4578.72, 4647.30, 4506.49, 4630.43, 1.073, 12489.4, 2007-04-13 ,, 4552.56, 4614.46, 4531.59, 4581.26, 0.607, 10071.5, 2007-04-06 ,, 4458.35, 4560.81, 4455.36, 4553.63, 1.833, 10434.1, 2007-03-30 ,, 4504.56, 4504.56, 4424.15, 4471.65, -0.647, 10589.7, 2007-03-23 ,, 4300.35, 4503.70, 4294.29, 4500.75, 5.721, 13397.2, 2007-03-16 ,, 4397.33, 4402.60, 4189.44, 4257.21, -2.765, 12996.3, 2007-03-09 ,, 4208.28, 4386.64, 4178.11, 4378.28, 2.487, 12221.4, 2007-03-02 ,, 4512.47, 4526.20, 4196.62, 4272.02, -4.976, 15849.4, 2007-02-23 ,, 4525.19, 4564.29, 4483.76, 4495.71, -0.817, 8746.92, 2007-02-16 ,, 4502.64, 4563.04, 4491.93, 4532.75, 0.308, 9193.96, 2007-02-09 ,, 4491.36, 4555.08, 4480.90, 4518.83, 0.256, 7910.88, 2007-02-02 ,, 4401.97, 4510.82, 4392.18, 4507.29, 2.441, 8224.12, 2007-01-26 ,, 4472.57, 4490.39, 4384.47, 4399.87, -1.629, 7557.60, 2007-01-19 ,, 4497.90, 4499.38, 4432.74, 4472.73, -0.293, 8485.32, 2007-01-12 ,, 4396.83, 4497.01, 4389.93, 4485.89, 2.381, 8683.48, 2007-01-05 ,, 4401.06, 4471.90, 4381.55, 4381.56, -0.159, 7734.90, 2006-12-29 ,, 4347.10, 4400.88, 4336.34, 4388.53, 0.864, 3429.87, 2006-12-22 ,, 4350.35, 4372.35, 4322.49, 4350.92, 0.089, 6683.68, 2006-12-15 ,, 4265.71, 4353.01, 4265.71, 4347.04, 2.162, 9570.76, 2006-12-08 ,, 4110.52, 4261.69, 4104.37, 4255.06, 3.416, 9743.16, 2006-12-01 ,, 4163.32, 4184.99, 4099.01, 4114.52, -1.646, 9402.16, 2006-11-24 ,, 4196.74, 4252.71, 4142.46, 4183.36, -0.943, 8804.80, 2006-11-17 ,, 4211.89, 4278.31, 4210.64, 4223.19, 0.098, 8629.36, 2006-11-10 ,, 4184.83, 4233.31, 4175.23, 4219.04, 0.918, 7972.68, 2006-11-03 ,, 4143.01, 4180.68, 4123.66, 4180.68, 0.683, 7068.92, 2006-10-27 ,, 4180.08, 4194.55, 4142.53, 4152.32, -0.503, 6585.56, 2006-10-20 ,, 4173.88, 4178.14, 4114.63, 4173.30, -0.038, 7610.20, 2006-10-13 ,, 4068.07, 4192.41, 4065.71, 4174.90, 2.064, 9758.96, 2006-10-06 ,, 4078.72, 4108.72, 4047.34, 4090.47, 0.484, 9250.92, 2006-09-29 ,, 3986.84, 4091.23, 3985.17, 4070.78, 2.068, 9898.68, 2006-09-22 ,, 3992.42, 4048.30, 3953.32, 3988.32, 0.087, 8158.00, 2006-09-15 ,, 3871.96, 3998.59, 3863.93, 3984.87, 2.657, 9792.92, 2006-09-08 ,, 3934.70, 3941.27, 3864.25, 3881.73, -1.084, 8576.00, 2006-09-01 ,, 3887.08, 3952.78, 3878.63, 3924.26, 0.940, 7104.96, 2006-08-25 ,, 3903.02, 3918.70, 3866.61, 3887.71, -0.643, 7223.72, 2006-08-18 ,, 3839.90, 3920.05, 3837.81, 3912.86, 2.374, 6590.76, 2006-08-11 ,, 3795.18, 3828.32, 3767.04, 3822.12, -0.168, 6232.84, 2006-08-04 ,, 3799.42, 3834.01, 3746.25, 3828.54, 0.807, 6063.88, 2006-07-28 ,, 3671.33, 3798.47, 3663.54, 3797.88, 3.756, 5751.40, 2006-07-21 ,, 3590.15, 3695.19, 3557.97, 3660.40, 1.761, 5884.08, 2006-07-14 ,, 3712.95, 3743.56, 3590.54, 3597.06, -3.198, 6141.28, 2006-07-07 ,, 3719.46, 3743.66, 3678.32, 3715.91, 0.340, 6171.28, 2006-06-30 ,, 3610.33, 3723.55, 3558.56, 3703.32, 3.061, 7753.76, 2006-06-23 ,, 3528.42, 3612.24, 3492.04, 3593.33, 2.439, 8970.08, 2006-06-16 ,, 3541.44, 3576.94, 3409.20, 3507.79, -1.110, 9615.36, 2006-06-09 ,, 3691.43, 3691.43, 3503.94, 3547.18, -3.579, 9627.24, 2006-06-02 ,, 3757.92, 3757.92, 3558.74, 3678.83, -2.072, 9600.88, 2006-05-26 ,, 3700.03, 3756.65, 3561.26, 3756.65, 1.455, 10438.7, 2006-05-19 ,, 3849.64, 3854.37, 3627.18, 3702.76, -4.751, 11466.1, 2006-05-12 ,, 3970.69, 3987.34, 3880.44, 3887.45, -2.379, 8506.68, 2006-05-05 ,, 3903.19, 3982.17, 3898.56, 3982.17, 1.818, 8616.35, 2006-04-28 ,, 3892.95, 3944.24, 3888.95, 3911.06, 0.240, 10488.4, 2006-04-21 ,, 3828.52, 3901.86, 3817.79, 3901.69, 1.554, 8244.95, 2006-04-14 ,, 3916.17, 3918.15, 3818.66, 3842.00, -1.936, 7181.60, 2006-04-07 ,, 3925.57, 3947.51, 3908.73, 3917.84, 0.142, 8347.08, 2006-03-31 ,, 3964.74, 3969.89, 3903.51, 3912.28, -1.619, 7466.16, 2006-03-24 ,, 3968.99, 3988.28, 3926.18, 3976.66, 0.540, 7327.88, 2006-03-17 ,, 3914.06, 3972.28, 3908.68, 3955.30, 1.375, 9195.96, 2006-03-10 ,, 3856.68, 3901.67, 3822.92, 3901.67, 1.947, 9707.00, 2006-03-03 ,, 3926.83, 3931.75, 3823.62, 3827.17, -2.595, 9978.24, 2006-02-24 ,, 3797.18, 3955.71, 3794.72, 3929.12, 3.546, 9592.08, 2006-02-17 ,, 3789.62, 3805.17, 3756.52, 3794.57, 0.017, 7918.64, 2006-02-10 ,, 3781.44, 3816.50, 3751.23, 3793.91, 0.730, 8049.72, 2006-02-03 ,, 3754.90, 3792.85, 3733.40, 3766.43, 0.161, 8272.52, 2006-01-27 ,, 3625.93, 3760.38, 3622.52, 3760.38, 2.828, 8414.48, 2006-01-20 ,, 3665.53, 3701.43, 3600.76, 3656.97, -0.410, 8732.40, 2006-01-13 ,, 3654.76, 3678.45, 3633.48, 3672.04, 0.777, 8137.44, 2006-01-06 ,, 3559.67, 3648.73, 3556.25, 3643.74, 2.662, 7097.12, 2005-12-30 ,, 3549.17, 3581.98, 3544.20, 3549.25, 0.195, 3579.90, 2005-12-23 ,, 3492.97, 3554.29, 3488.59, 3542.36, 1.347, 6777.36, 2005-12-16 ,, 3460.58, 3498.27, 3437.92, 3495.28, 1.370, 7791.32, 2005-12-09 ,, 3459.38, 3476.08, 3436.29, 3448.05, -0.314, 6616.80, 2005-12-02 ,, 3431.45, 3458.90, 3392.37, 3458.90, 1.086, 8051.36, 2005-11-25 ,, 3378.22, 3429.39, 3372.73, 3421.74, 1.515, 6689.44, 2005-11-18 ,, 3393.46, 3404.80, 3355.98, 3370.66, -0.586, 7564.56, 2005-11-11 ,, 3309.54, 3392.26, 3301.29, 3390.54, 2.561, 6086.80, 2005-11-04 ,, 3242.39, 3309.37, 3238.67, 3305.89, 2.530, 5884.92, 2005-10-28 ,, 3239.67, 3278.63, 3201.74, 3224.31, -0.458, 5797.80, 2005-10-21 ,, 3313.93, 3315.21, 3233.38, 3239.14, -2.119, 7418.80, 2005-10-14 ,, 3329.53, 3348.31, 3289.88, 3309.26, -0.611, 6920.44, 2005-10-07 ,, 3333.01, 3375.76, 3319.08, 3329.62, 0.025, 7822.04, 2005-09-30 ,, 3303.67, 3346.40, 3302.19, 3328.80, 0.930, 7834.40, 2005-09-23 ,, 3270.66, 3302.57, 3264.80, 3298.14, 0.684, 8833.20, 2005-09-16 ,, 3258.10, 3279.23, 3243.65, 3275.74, 0.812, 7049.08, 2005-09-09 ,, 3225.18, 3265.70, 3225.08, 3249.37, 0.855, 6780.76, 2005-09-02 ,, 3199.29, 3245.53, 3192.47, 3221.81, 0.520, 7678.64, 2005-08-26 ,, 3270.71, 3276.13, 3205.13, 3205.13, -2.047, 6576.28, 2005-08-19 ,, 3286.20, 3301.06, 3251.85, 3272.11, -0.444, 6558.96, 2005-08-12 ,, 3251.91, 3315.01, 3245.65, 3286.70, 1.146, 6792.04, 2005-08-05 ,, 3241.26, 3272.56, 3231.71, 3249.45, 0.664, 6535.44, 2005-07-29 ,, 3188.21, 3240.59, 3180.57, 3228.01, 1.319, 6030.36, 2005-07-22 ,, 3172.22, 3211.03, 3154.97, 3186.00, 0.685, 6614.72, 2005-07-15 ,, 3121.43, 3182.00, 3119.41, 3164.31, 1.844, 7166.84, 2005-07-08 ,, 3130.70, 3131.37, 3033.57, 3107.01, -0.588, 7999.24, 2005-07-01 ,, 3095.95, 3130.15, 3070.41, 3125.38, 0.514, 8141.84, 2005-06-24 ,, 3106.31, 3143.58, 3084.90, 3109.41, -0.015, 7927.84, 2005-06-17 ,, 3100.33, 3129.49, 3093.55, 3109.89, 0.306, 9458.12, 2005-06-10 ,, 3077.31, 3107.57, 3056.26, 3100.40, 0.547, 8081.40, 2005-06-03 ,, 3038.35, 3087.57, 3033.16, 3083.54, 1.193, 8389.28, 2005-05-27 ,, 3076.44, 3089.33, 3033.79, 3047.20, -0.856, 9344.60, 2005-05-20 ,, 3030.39, 3077.24, 3015.66, 3073.52, 1.193, 6030.52, 2005-05-13 ,, 3099.71, 3099.71, 3027.02, 3037.28, -1.970, 6734.56, 2005-05-06 ,, 3039.93, 3100.76, 3035.88, 3098.33, 1.928, 5658.24, 2005-04-29 ,, 3081.63, 3104.87, 3007.58, 3039.71, -1.523, 7494.08, 2005-04-22 ,, 3091.84, 3102.46, 3057.49, 3086.73, -1.756, 8160.72, 2005-04-15 ,, 3174.24, 3201.28, 3131.83, 3141.89, -1.268, 6794.08, 2005-04-08 ,, 3137.92, 3190.25, 3114.75, 3182.23, 1.334, 6794.72, 2005-04-01 ,, 3127.13, 3145.42, 3103.57, 3140.33, 0.378, 7500.25, 2005-03-25 ,, 3093.64, 3129.10, 3053.13, 3128.49, 1.215, 7451.85, 2005-03-18 ,, 3096.41, 3104.46, 3066.65, 3090.94, -0.260, 7338.48, 2005-03-11 ,, 3130.79, 3164.54, 3095.93, 3098.99, -0.726, 8876.64, 2005-03-04 ,, 3074.81, 3124.74, 3074.48, 3121.66, 1.681, 12240.2, 2005-02-25 ,, 3113.73, 3116.43, 3041.51, 3070.06, -1.464, 6679.64, 2005-02-18 ,, 3107.44, 3128.85, 3092.44, 3115.68, 0.110, 6113.40, 2005-02-11 ,, 3077.16, 3112.27, 3067.72, 3112.27, 1.472, 6735.52, 2005-02-04 ,, 2988.21, 3067.13, 2984.94, 3067.13, 2.741, 9040.40, 2005-01-28 ,, 2970.57, 3012.95, 2957.76, 2985.31, 0.206, 7867.04, 2005-01-21 ,, 2966.68, 2985.30, 2949.49, 2979.18, 0.689, 5165.28, 2005-01-14 ,, 3006.62, 3013.83, 2942.96, 2958.79, -1.461, 7025.28, 2005-01-07 ,, 2936.46, 3012.65, 2934.70, 3002.65, 2.388, 7256.56, 2004-12-31 ,, 2936.36, 2946.32, 2928.06, 2932.62, -0.264, 2521.72, 2004-12-24 ,, 2912.04, 2956.90, 2907.43, 2940.38, 0.860, 6020.12, 2004-12-17 ,, 2899.50, 2937.72, 2897.33, 2915.31, 0.493, 7113.52, 2004-12-10 ,, 2883.76, 2918.15, 2874.01, 2901.00, 0.205, 6276.72, 2004-12-03 ,, 2870.49, 2910.08, 2845.36, 2895.06, 0.475, 6727.24, 2004-11-26 ,, 2858.61, 2883.45, 2853.48, 2881.38, 0.663, 7925.88, 2004-11-19 ,, 2864.62, 2879.95, 2816.63, 2862.40, 0.003, 9929.08, 2004-11-12 ,, 2846.35, 2874.06, 2818.84, 2862.31, 0.821, 6129.68, 2004-11-05 ,, 2783.30, 2852.96, 2780.86, 2838.99, 1.922, 6617.80, 2004-10-29 ,, 2741.34, 2792.62, 2725.02, 2785.45, 0.708, 5857.96, 2004-10-22 ,, 2743.13, 2777.96, 2735.36, 2765.87, 0.813, 5626.48, 2004-10-15 ,, 2752.19, 2761.63, 2720.31, 2743.56, -0.582, 5893.32, 2004-10-08 ,, 2725.48, 2787.36, 2725.48, 2759.62, 1.266, na, 2004-10-01 ,, 2651.79, 2725.72, 2639.52, 2725.12, 2.560, na, 2004-09-24 ,, 2669.03, 2686.08, 2637.46, 2657.09, -0.514, na, 2004-09-17 ,, 2630.23, 2678.28, 2630.23, 2670.83, 1.614, na, 2004-09-10 ,, 2618.04, 2636.27, 2617.00, 2628.40, 0.272, na, 2004-09-03 ,, 2560.02, 2624.12, 2548.95, 2621.27, 2.294, na, 2004-08-27 ,, 2494.54, 2562.48, 2492.91, 2562.48, 2.888, na, 2004-08-20 ,, 2450.92, 2493.23, 2440.16, 2490.56, 1.510, na, 2004-08-13 ,, 2477.04, 2478.71, 2445.16, 2453.52, -1.088, na, 2004-08-06 ,, 2468.89, 2515.69, 2464.15, 2480.52, 0.624, na, 2004-07-30 ,, 2415.00, 2487.53, 2406.23, 2465.13, 2.054, na, 2004-07-23 ,, 2445.16, 2468.11, 2415.06, 2415.52, -1.558, na, 2004-07-16 ,, 2456.67, 2473.40, 2446.17, 2453.74, -0.103, na, 2004-07-09 ,, 2455.83, 2462.37, 2429.99, 2456.26, -0.125, na, 2004-07-02 ,, 2447.63, 2489.91, 2446.01, 2459.34, 0.296, na, 2004-06-25 ,, 2469.64, 2473.05, 2443.90, 2452.07, -0.799, na, 2004-06-18 ,, 2447.10, 2471.82, 2423.55, 2471.82, 0.884, na, 2004-06-11 ,, 2465.83, 2482.91, 2445.77, 2450.16, -0.451, na, 2004-06-04 ,, 2408.73, 2462.39, 2397.95, 2461.27, 2.030, na, 2004-05-28 ,, 2423.76, 2448.78, 2397.63, 2412.31, -0.299, na, 2004-05-21 ,, 2375.46, 2436.13, 2353.44, 2419.54, 1.190, na, 2004-05-14 ,, 2378.13, 2402.59, 2335.78, 2391.09, -0.636, na, 2004-05-07 ,, 2434.89, 2463.78, 2393.60, 2406.40, -1.361, na, 2004-04-30 ,, 2513.10, 2513.10, 2429.72, 2439.61, -2.845, na, 2004-04-23 ,, 2494.31, 2516.96, 2476.28, 2511.06, 0.579, na, 2004-04-16 ,, 2473.10, 2502.82, 2459.24, 2496.61, 1.138, na, 2004-04-09 ,, 2447.89, 2481.30, 2441.40, 2468.52, 1.124, na, 2004-04-02 ,, 2366.68, 2444.92, 2355.32, 2441.08, 3.335, na, 2004-03-26 ,, 2346.10, 2363.55, 2300.54, 2362.30, 0.145, na, 2004-03-19 ,, 2412.58, 2418.20, 2342.55, 2358.87, -2.288, na, 2004-03-12 ,, 2514.45, 2524.73, 2370.86, 2414.11, -3.943, na, 2004-03-05 ,, 2486.02, 2516.01, 2472.73, 2513.20, 1.210, na, 2004-02-27 ,, 2479.22, 2500.63, 2466.26, 2483.16, 0.254, na, 2004-02-20 ,, 2424.02, 2497.87, 2421.32, 2476.86, 2.187, na, 2004-02-13 ,, 2401.57, 2435.05, 2400.47, 2423.84, 1.139, na, 2004-02-06 ,, 2394.03, 2411.49, 2367.46, 2396.55, 0.537, na, 2004-01-30 ,, 2388.72, 2407.92, 2376.85, 2383.76, -0.137, na, 2004-01-23 ,, 2386.27, 2406.67, 2365.11, 2387.02, 0.226, na, 2004-01-16 ,, 2313.73, 2385.48, 2304.00, 2381.64, 2.873, na, 2004-01-09 ,, 2269.36, 2329.57, 2267.67, 2315.13, 1.956, na, 2004-01-02 ,, 2213.62, 2271.59, 2213.56, 2270.71, 2.449, na, 2003-12-26 ,, 2186.86, 2222.40, 2186.69, 2216.44, 0.896, na, 2003-12-19 ,, 2185.97, 2199.00, 2157.95, 2196.75, 1.180, na, 2003-12-12 ,, 2190.67, 2190.67, 2162.35, 2171.13, -1.132, na, 2003-12-05 ,, 2176.26, 2208.60, 2176.26, 2195.99, 1.276, na, 2003-11-28 ,, 2156.72, 2187.32, 2155.66, 2168.32, 0.795, na, 2003-11-21 ,, 2185.06, 2185.06, 2125.92, 2151.21, -2.111, na, 2003-11-14 ,, 2199.12, 2205.92, 2178.49, 2197.60, -0.265, na, 2003-11-07 ,, 2162.07, 2207.07, 2159.35, 2203.44, 1.979, na, 2003-10-31 ,, 2102.79, 2161.71, 2101.81, 2160.67, 2.926, na, 2003-10-24 ,, 2135.20, 2156.69, 2094.38, 2099.25, -1.868, na, 2003-10-17 ,, 2105.40, 2156.14, 2105.29, 2139.20, 1.390, na, 2003-10-10 ,, 2107.99, 2123.81, 2089.82, 2109.87, 0.236, na, 2003-10-03 ,, 2078.25, 2106.71, 2041.21, 2104.90, 1.314, na, 2003-09-26 ,, 2104.62, 2110.39, 2065.53, 2077.61, -1.529, na, 2003-09-19 ,, 2097.37, 2139.24, 2092.39, 2109.88, 0.953, na, 2003-09-12 ,, 2089.08, 2119.55, 2060.95, 2089.97, -0.308, na, 2003-09-05 ,, 2051.19, 2111.38, 2051.19, 2096.42, 2.573, na, 2003-08-29 ,, 2104.74, 2112.71, 2043.84, 2043.84, -3.143, na, 2003-08-22 ,, 2080.15, 2118.36, 2075.04, 2110.16, 1.566, na, 2003-08-15 ,, 2030.98, 2078.23, 2029.18, 2077.63, 2.503, na, 2003-08-08 ,, 2019.79, 2038.29, 1999.47, 2026.89, 0.335, na, 2003-08-01 ,, 1993.48, 2032.00, 1976.62, 2020.13, 2.193, na, 2003-07-25 ,, 1991.90, 1998.41, 1954.15, 1976.77, -0.240, na, 2003-07-18 ,, 1977.03, 2005.88, 1957.10, 1981.52, 0.282, na, 2003-07-11 ,, 1924.47, 1979.61, 1923.87, 1975.95, 3.319, na, 2003-07-04 ,, 1951.62, 1953.41, 1889.77, 1912.47, -1.453, na, 2003-06-27 ,, 1966.19, 1970.87, 1918.63, 1940.66, -1.578, na, 2003-06-20 ,, 1949.01, 1996.25, 1931.52, 1971.78, 1.220, na, 2003-06-13 ,, 1977.69, 2018.83, 1942.39, 1948.02, -2.054, na, 2003-06-06 ,, 1933.20, 1995.19, 1924.40, 1988.87, 3.284, na, 2003-05-30 ,, 1902.86, 1930.44, 1861.49, 1925.64, 1.317, na, 2003-05-23 ,, 1945.88, 1946.78, 1850.43, 1900.61, -3.074, na, 2003-05-16 ,, 1943.15, 1964.15, 1905.63, 1960.88, 2.025, na, 2003-05-09 ,, 1879.23, 1954.81, 1869.58, 1921.96, 2.974, na, 2003-05-02 ,, 1833.67, 1899.12, 1825.10, 1866.45, 1.065, na, 2003-04-25 ,, 1889.98, 1929.22, 1839.89, 1846.79, -2.065, na, 2003-04-18 ,, 1821.51, 1923.81, 1811.92, 1885.74, 3.805, na, 2003-04-11 ,, 1828.79, 1872.57, 1780.45, 1816.61, 1.552, na, 2003-04-04 ,, 1658.63, 1797.92, 1626.44, 1788.84, 6.405, na, 2003-03-28 ,, 1752.73, 1752.73, 1642.84, 1681.16, -4.717, na, 2003-03-21 ,, 1641.90, 1782.08, 1613.44, 1764.39, 5.056, na, 2003-03-14 ,, 1544.35, 1689.36, 1425.06, 1679.47, 9.758, na, 2003-03-07 ,, 1683.53, 1684.75, 1527.42, 1530.16, -8.481, na, 2003-02-28 ,, 1770.58, 1780.68, 1597.86, 1671.96, -5.706, na, 2003-02-21 ,, 1803.50, 1832.98, 1754.93, 1773.13, -0.260, na, 2003-02-14 ,, 1787.30, 1805.63, 1733.82, 1777.75, -0.199, na, 2003-02-07 ,, 1894.20, 1903.96, 1781.00, 1781.30, -5.377, na, 2003-01-31 ,, 1867.76, 1882.53, 1793.76, 1882.53, 0.505, na, 2003-01-24 ,, 1950.41, 1964.85, 1873.07, 1873.07, -4.412, na, 2003-01-17 ,, 1999.17, 2026.35, 1951.34, 1959.52, -1.259, na, 2003-01-10 ,, 2042.74, 2053.68, 1950.45, 1984.50, -2.736, na, 2003-01-03 ,, 1958.97, 2075.16, 1955.02, 2040.33, 3.555, na, 2002-12-27 ,, 1992.38, 2017.19, 1965.90, 1970.28, -0.236, na, 2002-12-20 ,, 1957.41, 2021.02, 1950.96, 1974.94, 0.715, na, 2002-12-13 ,, 2012.06, 2024.41, 1945.24, 1960.91, -2.023, na, 2002-12-06 ,, 2083.70, 2108.30, 1970.40, 2001.39, -3.519, na, 2002-11-29 ,, 2107.18, 2133.84, 2041.12, 2074.39, -1.201, na, 2002-11-22 ,, 2030.03, 2118.96, 2027.51, 2099.61, 3.030, na, 2002-11-15 ,, 1985.50, 2039.81, 1947.26, 2037.86, 2.195, na, 2002-11-08 ,, 1997.33, 2069.22, 1991.77, 1994.09, 1.317, na, 2002-11-01 ,, 1990.14, 2013.39, 1924.25, 1968.17, -0.272, na, 2002-10-25 ,, 2027.00, 2067.34, 1958.79, 1973.53, -2.863, na, 2002-10-18 ,, 1896.30, 2072.71, 1885.76, 2031.70, 6.746, na, 2002-10-11 ,, 1847.98, 1906.62, 1752.32, 1903.30, 2.346, na, 2002-10-04 ,, 1887.62, 1971.13, 1830.12, 1859.68, -3.866, na, 2002-09-27 ,, 1969.25, 1969.25, 1827.78, 1934.47, -1.209, na, 2002-09-20 ,, 2153.48, 2191.57, 1951.00, 1958.14, -8.928, na, 2002-09-13 ,, 2183.29, 2262.39, 2105.32, 2150.11, -1.664, na, 2002-09-06 ,, 2243.13, 2248.63, 2092.92, 2186.50, -2.663, na, 2002-08-30 ,, 2305.63, 2387.65, 2229.55, 2246.31, -3.278, na, 2002-08-23 ,, 2208.87, 2332.64, 2199.94, 2322.44, 5.345, na, 2002-08-16 ,, 2193.38, 2237.15, 2125.53, 2204.60, -0.259, na, 2002-08-09 ,, 2122.03, 2237.07, 1976.04, 2210.32, 4.424, na, 2002-08-02 ,, 2151.18, 2298.61, 2107.47, 2116.67, 0.287, na, 2002-07-26 ,, 2219.23, 2221.64, 1930.34, 2110.61, -4.540, na, 2002-07-19 ,, 2349.06, 2367.50, 2182.36, 2210.99, -5.415, na, 2002-07-12 ,, 2548.24, 2569.84, 2319.40, 2337.56, -8.413, na, 2002-07-05 ,, 2520.31, 2555.15, 2407.02, 2552.27, 0.652, na, 2002-06-28 ,, 2469.66, 2535.74, 2340.59, 2535.74, 2.993, na, 2002-06-21 ,, 2493.73, 2581.68, 2410.28, 2462.06, -0.412, na, 2002-06-14 ,, 2672.50, 2689.43, 2428.32, 2472.25, -7.237, na, 2002-06-07 ,, 2721.70, 2735.59, 2625.03, 2665.13, -2.284, na, 2002-05-31 ,, 2719.59, 2750.77, 2694.83, 2727.42, 0.603, na, 2002-05-24 ,, 2851.83, 2851.83, 2711.07, 2711.07, -4.281, na, 2002-05-17 ,, 2833.72, 2901.35, 2829.44, 2832.33, -0.278, na, 2002-05-10 ,, 2805.08, 2855.45, 2771.40, 2840.24, 1.231, na, 2002-05-03 ,, 2807.93, 2816.82, 2762.39, 2805.71, -0.289, na, 2002-04-26 ,, 2860.52, 2906.75, 2813.83, 2813.83, -1.866, na, 2002-04-19 ,, 2792.59, 2870.62, 2779.67, 2867.33, 2.678, na, 2002-04-12 ,, 2776.63, 2796.90, 2731.51, 2792.55, 0.771, na, 2002-04-05 ,, 2766.36, 2807.41, 2740.69, 2771.18, 0.072, na, 2002-03-29 ,, 2756.87, 2785.17, 2750.57, 2769.19, 0.482, na, 2002-03-22 ,, 2702.65, 2757.97, 2697.86, 2755.92, 2.319, na, 2002-03-15 ,, 2706.85, 2727.62, 2672.82, 2693.46, -0.305, na, 2002-03-08 ,, 2758.47, 2782.12, 2701.70, 2701.70, -1.683, na, 2002-03-01 ,, 2694.15, 2777.01, 2671.77, 2747.96, 2.544, na, 2002-02-22 ,, 2775.20, 2783.12, 2666.18, 2679.79, -3.944, na, 2002-02-15 ,, 2754.23, 2813.76, 2748.96, 2789.81, 1.505, na, 2002-02-08 ,, 2776.66, 2802.14, 2719.21, 2748.44, -0.911, na, 2002-02-01 ,, 2796.80, 2815.19, 2737.84, 2773.72, -0.598, na, 2002-01-25 ,, 2730.51, 2811.76, 2715.21, 2790.42, 2.214, na, 2002-01-18 ,, 2664.78, 2735.02, 2609.61, 2729.98, 2.570, na, 2002-01-11 ,, 2721.30, 2721.30, 2646.17, 2661.59, -1.744, na, 2002-01-04 ,, 2766.75, 2772.07, 2700.87, 2708.83, -2.630, na, 2001-12-28 ,, 2658.68, 2783.01, 2657.92, 2782.01, 4.563, na, 2001-12-21 ,, 2586.59, 2665.84, 2581.79, 2660.61, 3.091, na, 2001-12-14 ,, 2641.17, 2646.00, 2566.44, 2580.83, -2.085, na, 2001-12-07 ,, 2628.13, 2651.12, 2584.00, 2635.78, 0.074, na, 2001-11-30 ,, 2683.05, 2687.84, 2571.22, 2633.82, -1.451, na, 2001-11-23 ,, 2689.34, 2722.28, 2663.81, 2672.61, -0.308, na, 2001-11-16 ,, 2673.87, 2723.07, 2616.40, 2680.87, 0.621, na, 2001-11-09 ,, 2620.33, 2729.42, 2615.13, 2664.33, 1.698, na, 2001-11-02 ,, 2650.32, 2653.93, 2561.71, 2619.85, -1.025, na, 2001-10-26 ,, 2576.35, 2673.04, 2562.87, 2646.98, 2.854, na, 2001-10-19 ,, 2666.15, 2668.11, 2559.28, 2573.52, -4.376, na, 2001-10-12 ,, 2647.34, 2748.92, 2613.57, 2691.28, 0.311, na, 2001-10-05 ,, 2645.10, 2704.62, 2595.76, 2682.94, 1.528, na, 2001-09-28 ,, 2336.40, 2655.61, 2336.27, 2642.55, 13.776, na, 2001-09-21 ,, 2474.17, 2524.37, 2224.57, 2322.60, -7.290, na, 2001-09-14 ,, 2763.37, 2780.73, 2483.83, 2505.22, -9.805, na, 2001-09-07 ,, 2909.92, 2909.92, 2770.20, 2777.55, -3.994, na, 2001-08-31 ,, 2899.73, 2917.22, 2865.37, 2893.11, -0.103, na, 2001-08-24 ,, 2843.86, 2899.97, 2811.96, 2896.10, 2.065, na, 2001-08-17 ,, 2902.17, 2904.20, 2837.37, 2837.51, -1.893, na, 2001-08-10 ,, 2919.09, 2934.21, 2871.37, 2892.27, -1.103, na, 2001-08-03 ,, 2912.67, 2952.12, 2904.37, 2924.53, 0.455, na, 2001-07-27 ,, 2949.76, 2967.89, 2888.82, 2911.27, -1.458, na, 2001-07-20 ,, 2919.15, 2970.81, 2917.46, 2954.34, 0.853, na, 2001-07-13 ,, 2870.93, 2929.35, 2864.81, 2929.35, 1.593, na, 2001-07-06 ,, 2890.71, 2929.71, 2867.23, 2883.43, -0.055, na, 2001-06-29 ,, 2844.20, 2910.71, 2834.08, 2885.03, 1.289, na, 2001-06-22 ,, 2816.62, 2877.03, 2804.73, 2848.32, 1.510, na, 2001-06-15 ,, 2875.57, 2880.66, 2803.13, 2805.96, -2.561, na, 2001-06-08 ,, 2806.94, 2909.01, 2800.40, 2879.70, 3.457, na, 2001-06-01 ,, 2805.78, 2818.06, 2782.69, 2783.48, -0.147, na, 2001-05-25 ,, 2794.10, 2834.30, 2765.71, 2787.57, -0.232, na, 2001-05-18 ,, 2828.27, 2828.27, 2759.57, 2794.05, -1.103, na, 2001-05-11 ,, 2774.45, 2846.15, 2748.21, 2825.21, 2.481, na, 2001-05-04 ,, 2829.21, 2851.56, 2753.78, 2756.80, -2.962, na, 2001-04-27 ,, 2824.10, 2849.15, 2770.31, 2840.95, 0.717, na, 2001-04-20 ,, 2832.20, 2902.83, 2798.23, 2820.72, -0.835, na, 2001-04-13 ,, 2856.17, 2931.89, 2843.93, 2844.47, -0.374, na, 2001-04-06 ,, 2851.94, 2889.60, 2786.70, 2855.14, 0.589, na, 2001-03-30 ,, 2656.75, 2852.72, 2656.51, 2838.41, 7.708, na, 2001-03-23 ,, 2773.55, 2792.05, 2585.34, 2635.29, -4.126, na, 2001-03-16 ,, 2959.29, 2962.08, 2739.47, 2748.70, -7.449, na, 2001-03-09 ,, 2977.91, 3004.38, 2955.32, 2969.94, -0.057, na, 2001-03-02 ,, 2957.26, 3004.33, 2955.36, 2971.63, 0.638, na, 2001-02-23 ,, 3000.47, 3008.66, 2947.83, 2952.78, -1.626, na, 2001-02-16 ,, 2993.18, 3026.15, 2991.19, 3001.58, 0.129, na, 2001-02-09 ,, 2999.70, 3030.39, 2993.79, 2997.70, -0.148, na, 2001-02-02 ,, 2981.88, 3007.23, 2954.54, 3002.15, 0.749, na, 2001-01-26 ,, 2953.49, 3014.25, 2939.02, 2979.82, 0.688, na, 2001-01-19 ,, 2985.27, 2992.23, 2945.09, 2959.45, -1.058, na, 2001-01-12 ,, 3004.92, 3011.37, 2975.99, 2991.10, -0.745, na, 2001-01-05 ,, 3014.60, 3059.32, 2994.51, 3013.55, -0.362, na, 2000-12-29 ,, 2998.40, 3025.87, 2987.89, 3024.49, 0.936, na, 2000-12-22 ,, 2973.61, 3024.97, 2964.30, 2996.45, 0.307, na, 2000-12-15 ,, 3033.65, 3053.69, 2955.53, 2987.28, -1.519, na, 2000-12-08 ,, 3023.75, 3075.24, 3008.39, 3033.37, -0.051, na, 2000-12-01 ,, 3065.78, 3073.16, 2948.22, 3034.91, -0.948, na, 2000-11-24 ,, 3137.04, 3144.05, 3041.08, 3063.97, -2.516, na, 2000-11-17 ,, 3126.70, 3151.89, 3108.16, 3143.04, -0.132, na, 2000-11-10 ,, 3177.51, 3210.03, 3128.35, 3147.21, -1.089, na, 2000-11-03 ,, 3077.43, 3187.33, 3054.51, 3181.85, 3.439, na, 2000-10-27 ,, 3043.01, 3076.20, 3003.56, 3076.07, 1.031, na, 2000-10-20 ,, 3022.40, 3067.41, 2951.55, 3044.67, 1.104, na, 2000-10-13 ,, 3060.32, 3060.32, 2952.09, 3011.43, -1.598, na, 2000-10-06 ,, 3039.17, 3115.60, 3031.57, 3060.32, 0.141, na, 2000-09-29 ,, 2993.94, 3070.77, 2963.34, 3056.01, 2.769, na, 2000-09-22 ,, 3027.26, 3027.26, 2942.74, 2973.68, -1.601, na, 2000-09-15 ,, 3040.36, 3070.31, 3014.04, 3022.05, -0.895, na, 2000-09-08 ,, 3139.09, 3148.35, 3039.26, 3049.34, -2.434, na, 2000-09-01 ,, 3161.08, 3192.73, 3106.95, 3125.41, -1.188, na, 2000-08-25 ,, 3155.79, 3191.97, 3143.41, 3162.99, 0.288, na, 2000-08-18 ,, 3184.37, 3203.16, 3136.90, 3153.90, -0.825, na, 2000-08-11 ,, 3076.30, 3197.33, 3072.64, 3180.15, 3.036, na, 2000-08-04 ,, 3049.87, 3089.78, 3033.34, 3086.45, 0.859, na, 2000-07-28 ,, 2999.60, 3078.92, 2998.90, 3060.17, 1.166, na, 2000-07-21 ,, 3022.22, 3029.44, 2988.99, 3024.89, 0.365, na, 2000-07-14 ,, 3001.05, 3054.71, 2974.06, 3013.90, 1.215, na, 2000-07-07 ,, 2949.72, 2986.66, 2928.05, 2977.72, 0.828, na, 2000-06-30 ,, 2888.73, 2957.76, 2883.98, 2953.28, 2.154, na, 2000-06-23 ,, 2920.50, 2932.77, 2872.08, 2891.01, -1.078, na, 2000-06-16 ,, 2887.25, 2936.10, 2877.54, 2922.50, 1.596, na, 2000-06-09 ,, 2908.06, 2913.60, 2842.97, 2876.58, -0.649, na, 2000-06-02 ,, 2844.00, 2902.87, 2844.00, 2895.37, 1.883, na, 2000-05-26 ,, 2874.76, 2926.98, 2838.48, 2841.87, -1.522, na, 2000-05-19 ,, 2841.19, 2923.88, 2836.48, 2885.80, 1.592, na, 2000-05-12 ,, 2829.86, 2878.07, 2781.64, 2840.57, 0.641, na, 2000-05-05 ,, 2842.05, 2868.47, 2785.30, 2822.48, 0.327, na, 2000-04-28 ,, 2852.09, 2901.24, 2802.84, 2813.28, -1.071, na, 2000-04-21 ,, 2857.26, 2957.81, 2814.19, 2843.73, -3.640, na, 2000-04-14 ,, 2862.27, 3034.50, 2855.37, 2951.14, 2.893, na, 2000-04-07 ,, 2795.33, 2934.80, 2784.18, 2868.17, 3.252, na, 2000-03-31 ,, 2922.09, 2923.12, 2748.23, 2777.84, -4.847, na, 2000-03-24 ,, 2867.17, 2949.29, 2764.87, 2919.33, 2.972, na, 2000-03-17 ,, 2521.04, 2977.10, 2521.04, 2835.08, 9.291, na, 2000-03-10 ,, 2747.91, 2756.76, 2577.65, 2594.07, -5.562, na, 2000-03-03 ,, 2756.38, 2793.47, 2685.23, 2746.84, -0.529, na, 2000-02-25 ,, 2783.54, 2819.39, 2659.91, 2761.46, -1.380, na, 2000-02-18 ,, 2773.89, 2878.49, 2773.76, 2800.10, 1.105, na, 2000-02-11 ,, 2914.61, 2919.32, 2644.78, 2769.49, -5.288, na, 2000-02-04 ,, 2865.33, 2938.88, 2780.42, 2924.13, 1.370, na, 2000-01-28 ,, 2960.31, 2974.83, 2852.89, 2884.60, -1.582, na, 2000-01-21 ,, 3136.20, 3137.93, 2927.77, 2930.97, -6.314, na, 2000-01-14 ,, 3183.33, 3212.98, 3099.27, 3128.50, -0.320, na, 2000-01-07 ,, 3387.87, 3418.79, 3032.09, 3138.55, -6.044, na, 1999-12-31 ,, 3317.24, 3362.34, 3267.46, 3340.43, 0.570, na, 1999-12-24 ,, 3174.90, 3322.29, 3136.68, 3321.49, 4.525, na, 1999-12-17 ,, 3158.49, 3207.37, 3126.94, 3177.71, 1.770, na, 1999-12-10 ,, 3248.61, 3266.15, 3095.94, 3122.45, -4.293, na, 1999-12-03 ,, 3180.85, 3282.75, 3111.77, 3262.50, 2.403, na, 1999-11-26 ,, 3341.73, 3351.96, 3173.59, 3185.94, -4.299, na, 1999-11-19 ,, 3371.65, 3410.87, 3326.16, 3329.05, -0.750, na, 1999-11-12 ,, 3243.87, 3363.81, 3229.47, 3354.22, 3.261, na, 1999-11-05 ,, 3087.00, 3258.14, 3077.88, 3248.29, 5.272, na, 1999-10-29 ,, 3008.81, 3097.90, 2940.17, 3085.62, 2.850, na, 1999-10-22 ,, 2970.43, 3012.67, 2881.24, 3000.13, 1.267, na, 1999-10-15 ,, 3050.14, 3059.99, 2925.44, 2962.60, -2.857, na, 1999-10-08 ,, 3016.99, 3075.78, 2999.15, 3049.72, 0.523, na, 1999-10-01 ,, 3157.64, 3177.87, 3008.37, 3033.85, -3.733, na, 1999-09-24 ,, 3248.83, 3251.02, 3122.66, 3151.48, -3.094, na, 1999-09-17 ,, 3227.71, 3270.69, 3169.33, 3252.09, 0.842, na, 1999-09-10 ,, 3200.42, 3256.16, 3164.44, 3224.94, 1.452, na, 1999-09-03 ,, 3241.13, 3250.16, 3110.73, 3178.78, -1.769, na, 1999-08-27 ,, 3136.15, 3272.54, 3136.15, 3236.03, 4.100, na, 1999-08-20 ,, 3028.52, 3161.51, 3018.46, 3108.59, 2.612, na, 1999-08-13 ,, 2892.14, 3030.13, 2857.20, 3029.47, 5.003, na, 1999-08-06 ,, 3002.26, 3008.97, 2868.40, 2885.14, -4.673, na, 1999-07-30 ,, 3004.91, 3054.92, 2927.32, 3026.58, 0.465, na, 1999-07-23 ,, 3131.47, 3135.97, 3009.65, 3012.56, -2.967, na, 1999-07-16 ,, 3115.91, 3171.16, 3087.20, 3104.69, -0.586, na, 1999-07-09 ,, 3186.99, 3203.53, 3086.66, 3122.98, -1.644, na, 1999-07-02 ,, 3128.96, 3193.87, 3121.59, 3175.18, 1.323, na, 1999-06-25 ,, 3228.71, 3259.53, 3104.05, 3133.72, -2.879, na, 1999-06-18 ,, 3191.15, 3249.78, 3154.24, 3226.60, 0.935, na, 1999-06-11 ,, 3130.02, 3229.51, 3124.70, 3196.71, 1.967, na, 1999-06-04 ,, 3099.89, 3141.44, 3052.04, 3135.04, 0.883, na, 1999-05-28 ,, 3169.17, 3192.16, 3065.22, 3107.61, -2.860, na, 1999-05-21 ,, 3133.10, 3225.86, 3065.59, 3199.12, 1.243, na, 1999-05-14 ,, 3180.19, 3249.31, 3148.24, 3159.83, -0.649, na, 1999-05-07 ,, 3246.72, 3279.43, 3159.65, 3180.46, -1.463, na, 1999-04-30 ,, 3235.01, 3275.99, 3215.23, 3227.69, -0.175, na, 1999-04-23 ,, 3301.47, 3323.67, 3222.42, 3233.35, -1.560, na, 1999-04-16 ,, 3320.85, 3345.44, 3276.53, 3284.59, -1.381, na, 1999-04-09 ,, 3282.27, 3365.40, 3272.54, 3330.59, 2.001, na, 1999-04-02 ,, 3233.56, 3296.31, 3223.44, 3265.25, 1.156, na, 1999-03-26 ,, 3315.55, 3320.21, 3114.53, 3227.95, -2.845, na, 1999-03-19 ,, 3330.54, 3378.70, 3289.93, 3322.49, 0.088, na, 1999-03-12 ,, 3353.80, 3362.79, 3264.74, 3319.57, -0.795, na, 1999-03-05 ,, 3360.12, 3360.55, 3260.53, 3346.17, -0.467, na, 1999-02-26 ,, 3454.14, 3479.48, 3352.69, 3361.88, -1.593, na, 1999-02-19 ,, 3372.11, 3447.91, 3353.87, 3416.30, 0.798, na, 1999-02-12 ,, 3467.21, 3472.60, 3297.83, 3389.26, -2.455, na, 1999-02-05 ,, 3402.75, 3495.52, 3398.89, 3474.56, 1.846, na, 1999-01-29 ,, 3336.73, 3445.32, 3283.40, 3411.59, 0.822, na, 1999-01-22 ,, 3415.45, 3522.35, 3359.48, 3383.77, -0.074, na, 1999-01-15 ,, 3583.52, 3583.52, 3356.08, 3386.29, -5.251, na, 1999-01-08 ,, 3564.77, 3713.21, 3558.81, 3573.96, 1.692, na, 1999-01-01 ,, 3502.14, 3551.96, 3495.74, 3514.51, 0.320, na, 1998-12-25 ,, 3429.44, 3533.56, 3415.07, 3503.31, 2.529, na, 1998-12-18 ,, 3245.54, 3424.74, 3236.61, 3416.89, 5.119, na, 1998-12-11 ,, 3293.93, 3307.26, 3229.22, 3250.49, 0.048, na, 1998-12-04 ,, 3317.60, 3338.84, 3181.34, 3248.92, -1.939, na, 1998-11-27 ,, 3256.24, 3327.10, 3226.65, 3313.16, 2.711, na, 1998-11-20 ,, 3204.19, 3235.92, 3147.47, 3225.71, 1.685, na, 1998-11-13 ,, 3265.50, 3282.68, 3148.00, 3172.27, -2.142, na, 1998-11-06 ,, 3202.80, 3328.88, 3199.92, 3241.72, 2.713, na, 1998-10-30 ,, 3127.73, 3218.21, 3120.68, 3156.09, 1.548, na, 1998-10-23 ,, 3112.98, 3173.45, 3062.18, 3107.97, 0.042, na, 1998-10-16 ,, 2875.17, 3154.69, 2875.17, 3106.65, 10.310, na, 1998-10-09 ,, 2705.14, 2864.58, 2700.63, 2816.29, 2.808, na, 1998-10-02 ,, 3052.97, 3064.12, 2739.36, 2739.36, -8.572, na, 1998-09-25 ,, 3026.95, 3104.84, 2951.90, 2996.20, -2.963, na, 1998-09-18 ,, 3223.89, 3258.93, 3086.02, 3087.68, -2.638, na, 1998-09-11 ,, 3338.06, 3364.23, 3136.84, 3171.34, -3.659, na, 1998-09-04 ,, 3230.22, 3302.70, 3086.10, 3291.79, 2.022, na, 1998-08-28 ,, 3369.19, 3407.40, 3213.35, 3226.54, -4.645, na, 1998-08-21 ,, 3359.20, 3495.62, 3356.73, 3383.70, -0.960, na, 1998-08-14 ,, 3482.10, 3482.10, 3357.14, 3416.49, -2.284, na, 1998-08-07 ,, 3481.22, 3535.54, 3439.26, 3496.35, -0.100, na, 1998-07-31 ,, 3574.80, 3609.56, 3499.85, 3499.85, -2.232, na, 1998-07-24 ,, 3633.39, 3644.83, 3533.57, 3579.74, -0.570, na, 1998-07-17 ,, 3537.89, 3647.23, 3522.21, 3600.25, 2.189, na, 1998-07-10 ,, 3539.95, 3580.14, 3508.67, 3523.13, -0.734, na, 1998-07-03 ,, 3395.43, 3583.76, 3379.99, 3549.19, 4.787, na, 1998-06-26 ,, 3339.08, 3396.94, 3316.42, 3387.04, 1.314, na, 1998-06-19 ,, 3298.70, 3369.42, 3244.60, 3343.10, 1.126, na, 1998-06-12 ,, 3309.05, 3350.98, 3299.77, 3305.88, -0.466, na, 1998-06-05 ,, 3253.81, 3329.40, 3249.16, 3321.35, 2.173, na, 1998-05-29 ,, 3203.32, 3284.08, 3174.76, 3250.72, 1.779, na, 1998-05-22 ,, 3098.79, 3201.69, 3091.92, 3193.89, 2.469, na, 1998-05-15 ,, 3066.60, 3121.93, 3045.14, 3116.93, 1.880, na, 1998-05-08 ,, 3110.41, 3138.85, 3017.99, 3059.40, -0.648, na, 1998-05-01 ,, 3062.70, 3081.39, 2983.70, 3079.34, -0.226, na, 1998-04-24 ,, 3100.20, 3149.00, 3072.90, 3086.30, 0.042, na, 1998-04-17 ,, 3073.60, 3099.60, 3057.80, 3085.00, 1.088, na, 1998-04-10 ,, 3034.00, 3081.70, 3030.20, 3051.80, 0.656, na, 1998-04-03 ,, 2983.90, 3053.20, 2858.10, 3031.90, 1.605, na, 1998-03-27 ,, 2986.50, 3050.90, 2863.80, 2984.00, 0.546, na, 1998-03-20 ,, 2870.80, 2985.70, 2869.80, 2967.80, 3.827, na, 1998-03-13 ,, 2776.90, 2865.20, 2772.10, 2858.40, 3.400, na, 1998-03-06 ,, 2725.60, 2765.90, 2695.70, 2764.40, 1.812, na, 1998-02-27 ,, 2693.10, 2748.90, 2681.80, 2715.20, 1.370, na, 1998-02-20 ,, 2649.70, 2708.50, 2644.70, 2678.50, 0.969, na, 1998-02-13 ,, 2642.30, 2652.90, 2613.30, 2652.80, 1.036, na, 1998-02-06 ,, 2602.10, 2630.20, 2585.70, 2625.60, 1.779, na, 1998-01-30 ,, 2502.80, 2586.80, 2502.80, 2579.70, 2.658, na, 1998-01-23 ,, 2509.50, 2537.90, 2488.40, 2512.90, 1.192, na, 1998-01-16 ,, 2386.90, 2487.50, 2357.80, 2483.30, 1.625, na, 1998-01-09 ,, 2500.20, 2541.50, 2432.50, 2443.60, -1.658, na, 1998-01-02 ,, 2371.60, 2492.00, 2371.60, 2484.80, 5.400, na, 1997-12-26 ,, 2453.40, 2459.30, 2350.40, 2357.50, -3.944, na, 1997-12-19 ,, 2440.20, 2508.10, 2433.00, 2454.30, 0.830, na, 1997-12-12 ,, 2514.90, 2517.10, 2423.40, 2434.10, -2.780, na, 1997-12-05 ,, 2419.00, 2508.30, 2415.40, 2503.70, 4.635, na, 1997-11-28 ,, 2399.80, 2404.30, 2354.20, 2392.80, -1.099, na, 1997-11-21 ,, 2364.60, 2431.80, 2346.70, 2419.40, 4.447, na, 1997-11-14 ,, 2291.30, 2333.90, 2264.50, 2316.40, 2.175, na, 1997-11-07 ,, 2365.00, 2411.60, 2243.00, 2267.10, -2.983, na, 1997-10-31 ,, 2274.30, 2345.00, 2049.30, 2336.80, 1.375, na, 1997-10-24 ,, 2371.20, 2433.50, 2292.90, 2305.10, -3.532, na, 1997-10-17 ,, 2446.90, 2465.10, 2374.50, 2389.50, -1.618, na, 1997-10-10 ,, 2504.30, 2534.90, 2403.60, 2428.80, -3.123, na, 1997-10-03 ,, 2411.10, 2513.00, 2406.60, 2507.10, 3.741, na, 1997-09-26 ,, 2398.90, 2424.40, 2379.10, 2416.70, 1.143, na, 1997-09-19 ,, 2338.40, 2410.00, 2315.60, 2389.40, 3.192, na, 1997-09-12 ,, 2422.80, 2438.80, 2290.60, 2315.50, -4.982, na, 1997-09-05 ,, 2310.40, 2469.30, 2305.60, 2436.90, 5.093, na, 1997-08-29 ,, 2371.40, 2373.90, 2282.30, 2318.80, -2.049, na, 1997-08-22 ,, 2354.80, 2441.30, 2323.30, 2367.30, -2.093, na, 1997-08-15 ,, 2396.30, 2463.10, 2389.40, 2417.90, -0.559, na, 1997-08-08 ,, 2528.20, 2528.70, 2422.90, 2431.50, -4.121, na, 1997-08-01 ,, 2614.30, 2625.30, 2509.30, 2536.00, -2.191, na, 1997-07-25 ,, 2497.00, 2606.90, 2495.40, 2592.80, 3.962, na, 1997-07-18 ,, 2498.40, 2562.90, 2485.50, 2494.00, 0.064, na, 1997-07-11 ,, 2472.00, 2514.20, 2468.10, 2492.40, 0.776, na, 1997-07-04 ,, 2380.50, 2494.40, 2367.60, 2473.20, 4.214, na, 1997-06-27 ,, 2364.00, 2384.10, 2331.30, 2373.20, 0.491, na, 1997-06-20 ,, 2401.70, 2402.00, 2332.60, 2361.60, -1.616, na, 1997-06-13 ,, 2325.70, 2410.80, 2317.70, 2400.40, 3.918, na, 1997-06-06 ,, 2261.30, 2313.10, 2253.40, 2309.90, 2.763, na, 1997-05-30 ,, 2271.10, 2282.20, 2239.40, 2247.80, -0.882, na, 1997-05-23 ,, 2242.40, 2268.50, 2225.30, 2267.80, 1.228, na, 1997-05-16 ,, 2235.80, 2262.40, 2232.70, 2240.30, 0.642, na, 1997-05-09 ,, 2258.50, 2271.50, 2220.10, 2226.00, -1.233, na, 1997-05-02 ,, 2210.70, 2257.40, 2209.70, 2253.80, 2.343, na, 1997-04-25 ,, 2165.00, 2233.70, 2160.20, 2202.20, 1.404, na, 1997-04-18 ,, 2098.40, 2175.30, 2088.80, 2171.70, 2.705, na, 1997-04-11 ,, 2099.10, 2129.40, 2092.60, 2114.50, 1.624, na, 1997-04-04 ,, 2092.70, 2120.80, 2072.10, 2080.70, -3.061, na, 1997-03-28 ,, 2088.40, 2153.70, 2079.70, 2146.40, 2.713, na, 1997-03-21 ,, 2191.80, 2193.50, 2069.60, 2089.70, -4.706, na, 1997-03-14 ,, 2178.60, 2230.50, 2155.10, 2192.90, 0.325, na, 1997-03-07 ,, 2142.20, 2195.50, 2135.60, 2185.80, 2.026, na, 1997-02-28 ,, 2085.30, 2154.10, 2080.90, 2142.40, 2.272, na, 1997-02-21 ,, 2096.50, 2121.50, 2080.80, 2094.80, -0.153, na, 1997-02-14 ,, 2081.60, 2109.10, 2076.70, 2098.00, 0.841, na, 1997-02-07 ,, 2052.10, 2087.00, 2047.60, 2080.50, 1.414, na, 1997-01-31 ,, 2043.30, 2068.30, 2023.60, 2051.50, -0.442, na, 1997-01-24 ,, 2013.00, 2077.70, 2011.40, 2060.60, 2.681, na, 1997-01-17 ,, 1964.00, 2010.70, 1962.90, 2006.80, 3.124, na, 1997-01-10 ,, 1902.90, 1949.90, 1891.90, 1946.00, 2.968, na, 1997-01-03 ,, 1897.60, 1906.20, 1866.20, 1889.90, -0.180, na, 1996-12-27 ,, 1882.50, 1894.40, 1872.40, 1893.30, 0.435, na, 1996-12-20 ,, 1851.80, 1898.00, 1843.70, 1885.10, 2.019, na, 1996-12-13 ,, 1881.10, 1893.60, 1835.00, 1847.80, -1.266, na, 1996-12-06 ,, 1890.90, 1900.90, 1839.50, 1871.50, -0.832, na, 1996-11-29 ,, 1870.80, 1892.70, 1869.30, 1887.20, 1.179, na, 1996-11-22 ,, 1864.30, 1873.10, 1853.40, 1865.20, -0.230, na, 1996-11-15 ,, 1824.90, 1869.80, 1823.60, 1869.50, 2.511, na, 1996-11-08 ,, 1795.20, 1832.00, 1792.80, 1823.70, 1.599, na, 1996-11-01 ,, 1810.70, 1812.10, 1791.20, 1795.00, -0.834, na, 1996-10-25 ,, 1809.10, 1824.40, 1800.60, 1810.10, 0.216, na, 1996-10-18 ,, 1772.10, 1811.50, 1767.80, 1806.20, 1.850, na, 1996-10-11 ,, 1795.60, 1795.90, 1758.70, 1773.40, -1.154, na, 1996-10-04 ,, 1771.00, 1829.90, 1764.80, 1794.10, 1.179, na, 1996-09-27 ,, 1760.30, 1781.20, 1745.50, 1773.20, 0.459, na, 1996-09-20 ,, 1760.50, 1767.20, 1749.50, 1765.10, 0.410, na, 1996-09-13 ,, 1738.50, 1763.00, 1737.60, 1757.90, 1.285, na, 1996-09-06 ,, 1719.80, 1736.10, 1709.90, 1735.60, 1.242, na, 1996-08-30 ,, 1764.00, 1766.60, 1711.80, 1714.30, -3.010, na, 1996-08-23 ,, 1748.10, 1776.50, 1748.10, 1767.50, 0.925, na, 1996-08-16 ,, 1747.80, 1754.60, 1742.10, 1751.30, 0.051, na, 1996-08-09 ,, 1735.30, 1754.30, 1733.10, 1750.40, 1.331, na, 1996-08-02 ,, 1671.50, 1736.80, 1671.50, 1727.40, 3.375, na, 1996-07-26 ,, 1695.70, 1695.70, 1648.10, 1671.00, -0.995, na, 1996-07-19 ,, 1693.10, 1708.40, 1649.40, 1687.80, -0.782, na, 1996-07-12 ,, 1737.30, 1740.50, 1678.00, 1701.10, -2.833, na, 1996-07-05 ,, 1750.20, 1766.50, 1741.30, 1750.70, 0.448, na, 1996-06-28 ,, 1729.30, 1745.20, 1722.00, 1742.90, 1.485, na, 1996-06-21 ,, 1761.10, 1766.20, 1707.70, 1717.40, -2.620, na, 1996-06-14 ,, 1754.90, 1766.20, 1754.60, 1763.60, 0.916, na, 1996-06-07 ,, 1748.90, 1764.00, 1738.30, 1747.60, -0.331, na, 1996-05-31 ,, 1768.10, 1778.10, 1740.80, 1753.40, -0.837, na, 1996-05-24 ,, 1733.70, 1781.60, 1729.80, 1768.20, 2.481, na, 1996-05-17 ,, 1708.10, 1733.60, 1708.00, 1725.40, 1.125, na, 1996-05-10 ,, 1703.70, 1713.80, 1687.50, 1706.20, -0.222, na, 1996-05-03 ,, 1726.90, 1740.50, 1696.70, 1710.00, -0.984, na, 1996-04-26 ,, 1729.00, 1732.90, 1711.70, 1727.00, 0.139, na, 1996-04-19 ,, 1707.40, 1741.00, 1707.40, 1724.60, 1.203, na, 1996-04-12 ,, 1684.60, 1706.50, 1674.90, 1704.10, 0.703, na, 1996-04-05 ,, 1648.70, 1706.10, 1648.70, 1692.20, 3.221, na, 1996-03-29 ,, 1675.70, 1675.70, 1632.30, 1639.40, -1.909, na, 1996-03-22 ,, 1677.60, 1688.50, 1641.90, 1671.30, 1.426, na, 1996-03-15 ,, 1703.40, 1730.00, 1641.60, 1647.80, -5.748, na, 1996-03-08 ,, 1705.90, 1755.80, 1704.40, 1748.30, 2.204, na, 1996-03-01 ,, 1661.80, 1719.80, 1650.60, 1710.60, 2.708, na, 1996-02-23 ,, 1632.30, 1672.20, 1581.50, 1665.50, 1.339, na, 1996-02-16 ,, 1673.50, 1676.20, 1643.40, 1643.50, -2.021, na, 1996-02-09 ,, 1689.40, 1704.40, 1669.10, 1677.40, -1.590, na, 1996-02-02 ,, 1635.50, 1715.70, 1633.00, 1704.50, 4.366, na, 1996-01-26 ,, 1661.50, 1669.40, 1630.90, 1633.20, -1.751, na, 1996-01-19 ,, 1615.20, 1672.00, 1613.20, 1662.30, 3.031, na, 1996-01-12 ,, 1603.80, 1629.70, 1592.60, 1613.40, 0.787, na, 1996-01-05 ,, 1566.60, 1605.90, 1566.60, 1600.80, 2.642, na, 1995-12-29 ,, 1549.10, 1568.00, 1548.20, 1559.60, 0.567, na, 1995-12-22 ,, 1549.60, 1555.60, 1523.90, 1550.80, -0.373, na, 1995-12-15 ,, 1515.60, 1562.20, 1515.00, 1556.60, 2.651, na, 1995-12-08 ,, 1507.90, 1517.20, 1496.80, 1516.40, 0.364, na, 1995-12-01 ,, 1468.80, 1511.80, 1468.70, 1510.90, 3.063, na, 1995-11-24 ,, 1470.40, 1473.70, 1458.20, 1466.00, 0.452, na, 1995-11-17 ,, 1429.20, 1468.40, 1423.30, 1459.40, 1.999, na, 1995-11-10 ,, 1434.60, 1442.60, 1427.60, 1430.80, -0.209, na, 1995-11-03 ,, 1421.20, 1441.60, 1420.80, 1433.80, 1.321, na, 1995-10-27 ,, 1416.80, 1427.30, 1404.30, 1415.10, -0.345, na, 1995-10-20 ,, 1426.80, 1429.00, 1415.20, 1420.00, -0.428, na, 1995-10-13 ,, 1440.30, 1445.20, 1413.50, 1426.10, -0.979, na, 1995-10-06 ,, 1459.80, 1466.10, 1434.00, 1440.20, -1.471, na, 1995-09-29 ,, 1466.00, 1468.20, 1445.00, 1461.70, -0.280, na, 1995-09-22 ,, 1486.60, 1487.60, 1458.20, 1465.80, -1.558, na, 1995-09-15 ,, 1472.40, 1492.20, 1465.40, 1489.00, 1.169, na, 1995-09-08 ,, 1461.80, 1476.60, 1460.00, 1471.80, 0.540, na, 1995-09-01 ,, 1472.10, 1475.20, 1457.80, 1463.90, -0.544, na, 1995-08-25 ,, 1471.90, 1481.80, 1469.40, 1471.90, 0.102, na, 1995-08-18 ,, 1471.80, 1476.60, 1457.60, 1470.40, na, na, 1995-08-11 ,, 1488.00, 1488.00, 1465.50, 1470.40, -1.342, na, 1995-08-04 ,, 1472.80, 1493.80, 1469.40, 1490.40, 1.243, na, 1995-07-28 ,, 1459.60, 1482.80, 1459.00, 1472.10, 0.939, na, 1995-07-21 ,, 1483.50, 1483.70, 1453.50, 1458.40, -1.599, na, 1995-07-14 ,, 1456.50, 1493.20, 1456.40, 1482.10, 2.249, na, 1995-07-07 ,, 1432.50, 1457.90, 1429.40, 1449.50, 1.229, na, 1995-06-30 ,, 1435.40, 1437.00, 1420.80, 1431.90, -0.146, na, 1995-06-23 ,, 1420.80, 1444.50, 1420.00, 1434.00, 0.929, na, 1995-06-16 ,, 1416.00, 1425.80, 1405.20, 1420.80, 0.085, na, 1995-06-09 ,, 1458.00, 1461.90, 1399.20, 1419.60, -2.600, na, 1995-06-02 ,, 1445.10, 1466.60, 1438.50, 1457.50, 0.663, na, 1995-05-26 ,, 1455.70, 1469.80, 1441.70, 1447.90, 0.048, na, 1995-05-19 ,, 1469.80, 1473.70, 1442.00, 1447.20, -1.464, na, 1995-05-12 ,, 1440.10, 1472.30, 1437.40, 1468.70, 2.057, na, 1995-05-05 ,, 1424.70, 1463.60, 1424.40, 1439.10, 1.039, na, 1995-04-28 ,, 1397.40, 1425.70, 1391.90, 1424.30, 1.910, na, 1995-04-21 ,, 1362.80, 1408.30, 1354.00, 1397.60, 2.351, na, 1995-04-14 ,, 1355.80, 1371.20, 1348.60, 1365.50, 0.909, na, 1995-04-07 ,, 1299.90, 1354.10, 1297.30, 1353.20, 4.060, na, 1995-03-31 ,, 1293.70, 1315.90, 1279.80, 1300.40, 0.963, na, 1995-03-24 ,, 1312.40, 1318.10, 1279.70, 1288.00, -1.882, na, 1995-03-17 ,, 1287.20, 1317.70, 1283.30, 1312.70, 2.379, na, 1995-03-10 ,, 1314.20, 1315.00, 1233.30, 1282.20, -3.055, na, 1995-03-03 ,, 1330.30, 1333.50, 1319.00, 1322.60, -1.114, na, 1995-02-24 ,, 1349.00, 1349.40, 1326.30, 1337.50, -0.963, na, 1995-02-17 ,, 1357.60, 1360.50, 1344.90, 1350.50, -0.567, na, 1995-02-10 ,, 1366.40, 1372.70, 1346.80, 1358.20, -0.396, na, 1995-02-03 ,, 1362.40, 1366.00, 1348.40, 1363.60, 0.302, na, 1995-01-27 ,, 1354.70, 1362.70, 1341.00, 1359.50, -0.007, na, 1995-01-20 ,, 1368.90, 1374.40, 1354.60, 1359.60, -0.352, na, 1995-01-13 ,, 1392.20, 1394.90, 1355.00, 1364.40, -1.926, na, 1995-01-06 ,, 1387.10, 1391.30, 1381.50, 1391.20, 0.115, na, 1994-12-30 ,, 1406.50, 1409.80, 1385.30, 1389.60, -1.047, na, 1994-12-23 ,, 1397.10, 1405.40, 1380.00, 1404.30, 0.710, na, 1994-12-16 ,, 1390.60, 1396.30, 1372.70, 1394.40, 0.360, na, 1994-12-09 ,, 1411.50, 1418.80, 1386.60, 1389.40, -1.391, na, 1994-12-02 ,, 1401.20, 1413.60, 1400.70, 1409.00, 0.859, na, 1994-11-25 ,, 1395.20, 1398.90, 1373.90, 1397.00, 0.395, na, 1994-11-18 ,, 1386.30, 1397.30, 1384.20, 1391.50, 0.252, na, 1994-11-11 ,, 1377.80, 1393.10, 1372.40, 1388.00, 0.311, na, 1994-11-04 ,, 1373.80, 1386.70, 1361.10, 1383.70, 0.875, na, 1994-10-28 ,, 1366.90, 1375.10, 1328.40, 1371.70, 0.638, na, 1994-10-21 ,, 1377.30, 1389.80, 1356.10, 1363.00, -0.801, na, 1994-10-14 ,, 1339.40, 1382.60, 1339.30, 1374.00, 2.814, na, 1994-10-07 ,, 1378.10, 1378.80, 1318.90, 1336.40, -2.885, na, 1994-09-30 ,, 1397.30, 1401.80, 1362.90, 1376.10, -1.538, na, 1994-09-23 ,, 1419.50, 1419.50, 1391.90, 1397.60, -1.785, na, 1994-09-16 ,, 1450.80, 1450.80, 1415.80, 1423.00, -2.132, na, 1994-09-09 ,, 1480.00, 1480.00, 1449.30, 1454.00, -1.936, na, 1994-09-02 ,, 1469.80, 1488.70, 1466.70, 1482.70, 1.291, na, 1994-08-26 ,, 1451.70, 1469.60, 1437.60, 1463.80, 1.147, na, 1994-08-19 ,, 1453.70, 1465.20, 1444.70, 1447.20, -0.604, na, 1994-08-12 ,, 1486.00, 1491.50, 1444.90, 1456.00, -1.946, na, 1994-08-05 ,, 1461.70, 1490.60, 1458.00, 1484.90, 1.636, na, 1994-07-29 ,, 1436.50, 1464.10, 1434.60, 1461.00, 1.947, na, 1994-07-22 ,, 1413.80, 1436.20, 1410.40, 1433.10, 1.208, na, 1994-07-15 ,, 1408.40, 1420.70, 1388.20, 1416.00, 0.675, na, 1994-07-08 ,, 1410.40, 1433.40, 1405.00, 1406.50, 0.314, na, 1994-07-01 ,, 1398.00, 1419.10, 1386.90, 1402.10, -0.504, na, 1994-06-24 ,, 1437.40, 1437.80, 1395.30, 1409.20, -2.531, na, 1994-06-17 ,, 1469.90, 1474.20, 1441.30, 1445.80, -1.573, na, 1994-06-10 ,, 1463.00, 1475.30, 1455.00, 1468.90, 0.775, na, 1994-06-03 ,, 1488.40, 1492.70, 1444.90, 1457.60, -2.299, na, 1994-05-27 ,, 1538.50, 1538.70, 1486.10, 1491.90, -3.060, na, 1994-05-20 ,, 1537.50, 1545.20, 1526.00, 1539.00, 0.359, na, 1994-05-13 ,, 1527.70, 1536.50, 1521.40, 1533.50, 0.367, na, 1994-05-06 ,, 1530.50, 1547.10, 1527.20, 1527.90, 0.388, na, 1994-04-29 ,, 1496.40, 1528.30, 1488.10, 1522.00, 1.758, na, 1994-04-22 ,, 1483.40, 1495.80, 1467.70, 1495.70, 0.707, na, 1994-04-15 ,, 1481.70, 1495.40, 1480.00, 1485.20, 0.236, na, 1994-04-08 ,, 1442.20, 1482.10, 1439.90, 1481.70, 1.174, na, 1994-04-01 ,, 1470.60, 1483.50, 1444.80, 1464.50, -1.168, na, 1994-03-25 ,, 1508.40, 1517.80, 1474.00, 1481.80, -1.978, na, 1994-03-18 ,, 1512.40, 1521.00, 1505.20, 1511.70, 0.086, na, 1994-03-11 ,, 1493.90, 1519.70, 1493.70, 1510.40, 1.417, na, 1994-03-04 ,, 1504.00, 1525.50, 1475.70, 1489.30, -0.832, na, 1994-02-25 ,, 1522.60, 1522.60, 1486.20, 1501.80, -1.599, na, 1994-02-18 ,, 1516.80, 1530.20, 1512.50, 1526.20, -0.085, na, 1994-02-11 ,, 1485.30, 1542.70, 1483.80, 1527.50, -0.085, na, 1994-02-04 ,, 1519.60, 1537.00, 1509.70, 1528.80, 0.791, na, 1994-01-28 ,, 1487.50, 1520.20, 1486.00, 1516.80, 1.635, na, 1994-01-21 ,, 1471.70, 1510.00, 1469.20, 1492.40, 1.420, na, 1994-01-14 ,, 1494.00, 1499.70, 1467.60, 1471.50, -1.782, na, 1994-01-07 ,, 1476.40, 1501.50, 1472.90, 1498.20, 1.704, na, 1993-12-31 ,, 1462.70, 1480.20, 1462.70, 1473.10, 0.732, na, 1993-12-24 ,, 1415.00, 1462.40, 1415.00, 1462.40, 2.863, na, 1993-12-17 ,, 1428.50, 1435.20, 1408.30, 1421.70, -0.497, na, 1993-12-10 ,, 1423.50, 1447.80, 1423.50, 1428.80, 0.358, na, 1993-12-03 ,, 1387.00, 1423.80, 1382.20, 1423.70, 2.263, na, 1993-11-26 ,, 1403.10, 1408.90, 1363.00, 1392.20, -0.967, na, 1993-11-19 ,, 1366.30, 1411.40, 1365.60, 1405.80, 2.651, na, 1993-11-12 ,, 1371.40, 1376.30, 1359.10, 1369.50, -0.197, na, 1993-11-05 ,, 1380.70, 1393.20, 1368.30, 1372.20, -0.666, na, 1993-10-29 ,, 1373.30, 1381.60, 1366.90, 1381.40, 0.561, na, 1993-10-22 ,, 1371.20, 1381.70, 1364.60, 1373.70, 0.204, na, 1993-10-15 ,, 1343.50, 1380.70, 1343.00, 1370.90, 1.767, na, 1993-10-08 ,, 1306.40, 1349.60, 1303.30, 1347.10, 2.535, na, 1993-10-01 ,, 1273.20, 1324.50, 1273.20, 1313.80, 3.148, na, 1993-09-24 ,, 1299.40, 1303.70, 1262.00, 1273.70, -2.151, na, 1993-09-17 ,, 1319.20, 1325.00, 1296.50, 1301.70, -1.439, na, 1993-09-10 ,, 1336.00, 1343.80, 1313.70, 1320.70, -2.214, na, 1993-09-03 ,, 1307.90, 1352.30, 1295.60, 1350.60, 2.699, na, 1993-08-27 ,, 1342.10, 1344.00, 1310.10, 1315.10, -2.346, na, 1993-08-20 ,, 1357.70, 1362.70, 1340.80, 1346.70, -0.839, na, 1993-08-13 ,, 1338.70, 1371.30, 1333.10, 1358.10, 1.147, na, 1993-08-06 ,, 1340.30, 1345.00, 1322.50, 1342.70, 1.229, na, 1993-07-30 ,, 1308.80, 1327.10, 1289.80, 1326.40, 1.484, na, 1993-07-23 ,, 1324.00, 1324.50, 1296.60, 1307.00, -1.544, na, 1993-07-16 ,, 1304.80, 1331.50, 1304.70, 1327.50, 1.990, na, 1993-07-09 ,, 1281.40, 1303.50, 1268.30, 1301.60, 1.505, na, 1993-07-02 ,, 1265.60, 1296.40, 1265.60, 1282.30, 1.328, na, 1993-06-25 ,, 1245.40, 1267.70, 1237.20, 1265.50, 1.761, na, 1993-06-18 ,, 1214.40, 1244.60, 1213.90, 1243.60, 2.472, na, 1993-06-11 ,, 1184.10, 1214.60, 1182.20, 1213.60, 2.474, na, 1993-06-04 ,, 1196.10, 1197.60, 1178.60, 1184.30, -1.053, na, 1993-05-28 ,, 1215.10, 1216.00, 1186.20, 1196.90, -1.344, na, 1993-05-21 ,, 1213.40, 1219.90, 1210.80, 1213.20, -0.148, na, 1993-05-14 ,, 1183.40, 1219.90, 1182.30, 1215.00, 2.714, na, 1993-05-07 ,, 1192.60, 1193.60, 1172.20, 1182.90, -1.219, na, 1993-04-30 ,, 1215.50, 1216.20, 1190.90, 1197.50, -2.157, na, 1993-04-23 ,, 1252.10, 1257.30, 1216.00, 1223.90, -2.408, na, 1993-04-16 ,, 1261.30, 1265.80, 1252.90, 1254.10, -0.508, na, 1993-04-09 ,, 1259.90, 1270.10, 1255.90, 1260.50, -0.427, na, 1993-04-02 ,, 1254.20, 1269.30, 1252.10, 1265.90, 0.973, na, 1993-03-26 ,, 1252.40, 1258.10, 1239.60, 1253.70, -0.024, na, 1993-03-19 ,, 1239.40, 1256.70, 1238.30, 1254.00, 1.227, na, 1993-03-12 ,, 1219.80, 1250.00, 1219.50, 1238.80, 1.524, na, 1993-03-05 ,, 1208.10, 1221.50, 1200.80, 1220.20, 1.052, na, 1993-02-26 ,, 1212.30, 1214.60, 1203.20, 1207.50, -0.445, na, 1993-02-19 ,, 1211.70, 1214.10, 1196.40, 1212.90, 0.033, na, 1993-02-12 ,, 1230.10, 1230.60, 1204.70, 1212.50, -1.174, na, 1993-02-05 ,, 1193.80, 1236.70, 1188.20, 1226.90, 3.248, na, 1993-01-29 ,, 1169.20, 1189.40, 1169.00, 1188.30, 1.365, na, 1993-01-22 ,, 1143.40, 1173.70, 1139.50, 1172.30, 2.420, na, 1993-01-15 ,, 1144.60, 1151.80, 1141.90, 1144.60, 0.052, na, 1993-01-08 ,, 1127.30, 1144.90, 1123.10, 1144.00, 1.499, na, 1993-01-01 ,, 1136.30, 1138.10, 1124.60, 1127.10, -0.923, na, 1992-12-25 ,, 1117.00, 1143.40, 1116.30, 1137.60, 1.853, na, 1992-12-18 ,, 1115.30, 1117.00, 1097.50, 1116.90, 0.027, na, 1992-12-11 ,, 1130.90, 1131.10, 1115.20, 1116.60, -0.940, na, 1992-12-04 ,, 1127.10, 1129.80, 1116.20, 1127.20, 0.142, na, 1992-11-27 ,, 1136.40, 1142.80, 1122.70, 1125.60, -1.505, na, 1992-11-20 ,, 1136.10, 1142.80, 1133.00, 1142.80, 0.378, na, 1992-11-13 ,, 1132.70, 1143.40, 1130.00, 1138.50, 0.353, na, 1992-11-06 ,, 1145.60, 1158.60, 1127.20, 1134.50, -0.482, na, 1992-10-30 ,, 1133.90, 1141.20, 1124.20, 1140.00, 0.618, na, 1992-10-23 ,, 1093.20, 1133.20, 1086.70, 1133.00, 3.518, na, 1992-10-16 ,, 1089.20, 1101.10, 1086.70, 1094.50, -0.037, na, 1992-10-09 ,, 1089.80, 1099.80, 1062.50, 1094.90, -0.446, na, 1992-10-02 ,, 1112.40, 1118.10, 1097.10, 1099.80, -1.637, na, 1992-09-25 ,, 1122.80, 1130.30, 1107.60, 1118.10, -1.071, na, 1992-09-18 ,, 1120.30, 1131.60, 1091.80, 1130.20, 4.687, na, 1992-09-11 ,, 1068.30, 1080.50, 1061.10, 1079.60, 0.859, na, 1992-09-04 ,, 1060.70, 1078.40, 1038.50, 1070.40, 0.781, na, 1992-08-28 ,, 1090.70, 1113.40, 1055.00, 1062.10, -4.608, na, 1992-08-21 ,, 1089.70, 1113.40, 1089.10, 1113.40, 1.820, na, 1992-08-14 ,, 1130.10, 1133.30, 1083.60, 1093.50, -3.512, na, 1992-08-07 ,, 1140.00, 1145.30, 1132.20, 1133.30, -1.048, na, 1992-07-31 ,, 1132.40, 1145.30, 1128.60, 1145.30, 0.988, na, 1992-07-24 ,, 1160.80, 1170.80, 1133.10, 1134.10, -3.135, na, 1992-07-17 ,, 1169.70, 1175.30, 1163.40, 1170.80, -0.077, na, 1992-07-10 ,, 1174.00, 1178.10, 1161.70, 1171.70, -0.264, na, 1992-07-03 ,, 1166.20, 1174.80, 1161.70, 1174.80, 0.694, na, 1992-06-26 ,, 1177.70, 1182.00, 1165.70, 1166.70, -1.294, na, 1992-06-19 ,, 1208.50, 1211.30, 1174.10, 1182.00, -2.419, na, 1992-06-12 ,, 1223.90, 1223.90, 1206.20, 1211.30, -1.159, na, 1992-06-05 ,, 1232.80, 1235.40, 1224.10, 1225.50, -0.431, na, 1992-05-29 ,, 1227.80, 1230.80, 1227.80, 1230.80, 1.275, na, 1992-05-22 ,, 1225.20, 1225.20, 1213.90, 1215.30, 0.763, na, 1992-05-15 ,, 1225.60, 1225.60, 1206.10, 1206.10, -1.058, na, 1992-05-08 ,, 1194.40, 1219.00, 1194.40, 1219.00, 2.197, na, 1992-05-01 ,, 1210.40, 1210.40, 1192.80, 1192.80, -2.358, na, 1992-04-24 ,, 1195.40, 1221.60, 1195.40, 1221.60, 2.123, na, 1992-04-17 ,, 1178.90, 1196.20, 1178.90, 1196.20, 1.476, na, 1992-04-10 ,, 1187.70, 1188.30, 1165.60, 1178.80, -0.824, na, 1992-04-03 ,, 1187.90, 1193.00, 1187.90, 1188.60, 0.126, na, 1992-03-27 ,, 1197.00, 1197.00, 1187.10, 1187.10, -1.149, na, 1992-03-20 ,, 1208.80, 1209.80, 1200.90, 1200.90, -0.949, na, 1992-03-13 ,, 1201.80, 1212.40, 1201.80, 1212.40, -0.214, na, 1992-03-06 ,, 1229.20, 1234.70, 1215.00, 1215.00, 0.363, na, 1992-02-28 ,, 1197.00, 1210.60, 1193.60, 1210.60, 2.376, na, 1992-02-21 ,, 1164.80, 1182.50, 1164.70, 1182.50, 2.080, na, 1992-02-14 ,, 1167.60, 1167.60, 1158.40, 1158.40, -1.051, na, 1992-02-07 ,, 1177.80, 1177.80, 1170.60, 1170.70, -0.805, na, 1992-01-31 ,, 1183.30, 1183.80, 1176.50, 1180.20, 0.170, na, 1992-01-24 ,, 1161.80, 1183.60, 1161.80, 1178.20, 1.876, na, 1992-01-17 ,, 1107.80, 1156.50, 1107.80, 1156.50, 4.472, na, 1992-01-10 ,, 1104.50, 1109.70, 1104.50, 1107.00, 0.354, na, 1992-01-03 ,, 1092.70, 1108.50, 1092.70, 1103.10, 1.865, na, 1991-12-27 ,, 1071.40, 1082.90, 1071.40, 1082.90, 1.007, na, 1991-12-20 ,, 1076.60, 1076.60, 1069.90, 1072.10, -0.878, na, 1991-12-13 ,, 1058.50, 1081.60, 1058.50, 1081.60, 1.454, na, 1991-12-06 ,, 1059.40, 1077.60, 1059.40, 1066.10, -0.281, na, 1991-11-29 ,, 1070.10, 1080.70, 1069.10, 1069.10, -2.454, na, 1991-11-22 ,, 1100.50, 1100.50, 1091.90, 1096.00, -1.163, na, 1991-11-15 ,, 1105.80, 1108.90, 1105.80, 1108.90, 0.407, na, 1991-11-08 ,, 1098.20, 1104.60, 1098.20, 1104.40, 0.309, na, 1991-11-01 ,, 1104.30, 1104.50, 1101.00, 1101.00, -0.308, na, 1991-10-25 ,, 1101.60, 1105.00, 1101.60, 1104.40, 0.054, na, 1991-10-18 ,, 1104.80, 1107.40, 1103.80, 1103.80, -0.523, na, 1991-10-11 ,, 1101.00, 1109.60, 1099.40, 1109.60, 0.653, na, 1991-10-04 ,, 1089.00, 1107.10, 1089.00, 1102.40, 1.417, na, 1991-09-27 ,, 1105.50, 1105.50, 1086.10, 1087.00, -2.397, na, 1991-09-20 ,, 1112.80, 1113.70, 1106.00, 1113.70, -0.500, na, 1991-09-13 ,, 1130.20, 1130.20, 1115.20, 1119.30, -1.409, na, 1991-09-06 ,, 1132.30, 1144.10, 1132.30, 1135.30, 0.567, na, 1991-08-30 ,, 1122.00, 1128.90, 1120.40, 1128.90, 0.750, na, 1991-08-23 ,, 1073.90, 1125.00, 1073.90, 1120.50, -2.029, na, 1991-08-16 ,, 1142.50, 1143.70, 1140.60, 1143.70, -0.444, na, 1991-08-09 ,, 1147.20, 1151.30, 1147.20, 1148.80, 0.227, na, 1991-08-02 ,, 1124.20, 1146.20, 1124.20, 1146.20, 1.713, na, 1991-07-26 ,, 1135.90, 1135.90, 1126.90, 1126.90, -1.088, na, 1991-07-19 ,, 1146.80, 1146.80, 1139.30, 1139.30, -0.948, na, 1991-07-12 ,, 1142.00, 1150.20, 1142.00, 1150.20, na, na, 1991-07-05 ,, 1160.30, 1160.30, 1150.20, 1150.20, -1.058, na, 1991-06-28 ,, 1159.20, 1162.50, 1155.90, 1162.50, -0.326, na, 1991-06-21 ,, 1184.30, 1184.30, 1166.30, 1166.30, -1.661, na, 1991-06-14 ,, 1178.80, 1186.00, 1178.80, 1186.00, 0.144, na, 1991-06-07 ,, 1175.90, 1186.60, 1175.90, 1184.30, 1.075, na, 1991-05-31 ,, 1163.90, 1171.70, 1158.90, 1171.70, 0.437, na, 1991-05-24 ,, 1171.10, 1172.30, 1166.60, 1166.60, -0.444, na, 1991-05-17 ,, 1179.40, 1181.80, 1171.80, 1171.80, -0.247, na, 1991-05-10 ,, 1177.30, 1177.30, 1174.70, 1174.70, -0.878, na, 1991-05-03 ,, 1199.00, 1199.00, 1185.10, 1185.10, -1.480, na, 1991-04-26 ,, 1203.30, 1209.00, 1202.90, 1202.90, -0.652, na, 1991-04-19 ,, 1208.10, 1212.20, 1208.10, 1210.80, 0.348, na, 1991-04-12 ,, 1198.90, 1206.60, 1198.90, 1206.60, na, na, 1991-04-05 ,, na, na, na, na, na, na, 1991-03-29 ,, na, na, na, na, na, na, 1991-03-22 ,, na, na, na, na, na, na, 1991-03-15 ,, na, na, na, na, na, na, 1991-03-08 ,, na, na, na, na, na, na, 1991-03-01 ,, na, na, na, na, na, na, 1991-02-22 ,, na, na, na, na, na, na, 1991-02-15 ,, na, na, na, na, na, na, 1991-02-08 ,, na, na, na, na, na, na, 1991-02-01 ,, na, na, na, na, na, na, 1991-01-25 ,, na, na, na, na, na, na, 1991-01-18 ,, na, na, na, na, na, na, 1991-01-11 ,, na, na, na, na, na, na, 1991-01-04 ,, na, na, na, na, na, na, 1990-12-28 ,, na, na, na, na, na, na, 1990-12-21 ,, na, na, na, na, na, na, 1990-12-14 ,, na, na, na, na, na, na, 1990-12-07 ,, na, na, na, na, na, na, 1990-11-30 ,, na, na, na, na, na, na,