NCDEX India Data Limited Derivatives Urad National Exchange Commodity . & Futures Prices Volume close Open Interest |ES|

FUTURES / COMMODITIES / SPOT MKTS

	.
spot		EIA daily energy spot prices	EIA weekly petroleum stocks & prodn	EIA weekly natural gas stocks	S P O T
		EIA Monthly Energy Review	wholesale electricity	Steel_spot
		Metal_Eng	Metal_Lon	Cocoa
		Malay Rubber
USA		CBOT settle price	CBOT close price volume open int	CCX	D E R I V A T I V E S
		CME	ONEchic	CBOE
		NYBOT ice	NYMEX	COMEX
		CFTC COT	KCBT	BOX
		MGEmin	ROFEX
Americas		BM&F	BdCer	MexDer
Americas		MontX	WCEwin
England		IPE_ICE	LIFFE	LME
Euro Afri		BCE	EUREX	EuroNext
		MATIF	SAFEX	ECEX
		DME
Japan		c-com Chubu	FFE	KANEX
		c-com OSAMEX	TGE	TIFFE TFX
		TOCOM	Yoko
India		NCDEX	NMCEIL (nmce)	MCX
China		DCE	SHFE	ZCE
Far East		HKEx	kofex krx	SFE
Far East		SGX	SICOM	TAIFEX

NCDEX - National Commodity & Derivatives Exchange Limited, India

NCDEX FUTURE INDEX . 384	BARLEY . 5998	Brent Crude Oil . 4947	CASTOR SEED . 3946	Chana . 9323
Chilli LCA 334 . 5515	COTTON SEED OIL CAKE AKOLA . 3619	COPPER . 2193	COTTON 29 MM . 40	CRUDE OIL . 4079
CORIANDER . 3861	GOLD_NEW . 0	GOLD 100 GRAMS HYDERABAD . 176	GUR_NEW . 4795	Jeera . 6390
KAPAS . 4046	MAIZE INDUSTRIAL . 2834	MAIZE RABI . 115	POTATO . 3258	Pepper . 12968
PVC_NEW . 1269	RBD PALMOLEIN . 1095	RUBBER_NEW . 3688	RAPE_MUSTARD_SEEDS . 2311	Soymeal . 5329
SHANKARKAPAS . 1894	SILVER_NEW . 0	NEW_STEEL_LONG . 5266	SUGARM200 . 5875	Soya Bean . 10590
Soy oil - refined . 7612	Turmeric . 6559	WHEAT DELHI . 27	Wheat Std Mill . 7830	GOLD 100 GRAMS AHMEDABAD . 3028
SILVER 5 KGS AHMEDABAD . 2528	GOLD_INTL . 839	SILVER_INTL . 801	Guar Gum . 8250	Guar Seeds . 8429
Crude palm oil . 5704	NICKEL_NEW . 2807	ZINC_NEW . 2807	NATURALGAS . 1455	ALMOND . 1293
SUGARS150 . 4018	THERMAL COAL . 1412	LEAD . 884	MENTHA OIL . 1777	PLATINUM . 1088
GASOLINE . 879	HEATINGOIL . 879	KACHHI GHANI MUSTARD OIL . 1144	R M Seed . 6483	ALUMINIUM_NEW . 2133
INDIAN COTTON 28.5 MM . 2194	GOLD_INTERNATIONAL . 1392	SILVER_INTERNATIONAL . 1380	GOLD_AHMEDABAD . 1495	SILVER AHMEDABAD . 1923
Yellow/Red Maize . 5437	NCDEX AGRI INDEX . 822	RBD P'Olein . 4479	Soymeal Export . 4217	CERTIFIED EMISSION REDUCTION . 1026
LINEAR LD POLYETHYLENE . 1960	POLYPROPYLENE . 1960	POLYVINYL CHLORIDE . 1960	Cotton Seed Oilcake . 3314	COFFEE_ROBUSTA . 2225
Indian 31 MM Cotton Guntur . 2391	Medium Staple Cotton . 2762	Groundnut Expeller Oil . 3373	Groundnut(in shell) . 3373	GROUNDNUT(IN_SHELL)BIKANER . 240
Raw Jute . 3670	RMSeed Oil Cake . 3351	Masoor Grain Bold . 2660	R M Oil . 2890	SESAME_SEED . 651
Yellow Peas . 1625	Furnace Oil . 3158	COPPER . 2397	Cashew W 320 . 2529	Mentha oil . 3932
NCDEX FUTURE INDEX . 665	SILVER 5 KGS . 1845	Castor Seed . 4746	THERMAL COAL . 486	Pure gold kilo . 2993
GOLD 100 GRAMS . 1345	Whitish Sesame Seed . 2825	Cotton Seed Oilcake . 1721	Mild Steel Ingots . 4347	INDIAN COTTON 28.5 MM . 1327
Pure silver . 3169	Potato . 861	M Grade Sugar . 3977	S Grade Sugar . 2539	ALLUMINIUM . 140
Nickel . 605	ZINC . 140	Rubber RSS 4 . 4119	Gur . 2386	Arabica Coffee . 1352
Robusta Coffee . 1352	Indian Parboiled Rice ( IR-36/IR-64) . 976	PUSA BASMATI RICE . 312	Indian Raw Rice ( Parmal PR-106) . 976	TRADITIONAL BASMATI RICE . 312
Sponge Iron . 662	Aluminium . 465	Electrolytic Copper Cathode . 1330	Zinc . 465	TUR DESI . 613
URAD DESI . 650	Mulberry Green Cocoons . 1008	Yellow Peas . 2937	Jute Sacking . 2178	Lemon Tur . 1361
Urad . 3456	Indian 28 MM Cotton . 501	Maharashtra Lal Tur . 1254	Kapas V797 Surendranagar . 164	S Grade Sugar . 1717
Chilli (Paala) . 636	Grade A Parboiled Rice . 749	Grade A Raw Rice . 749	Common Parboiled Rice . 749	Common Raw Rice . 749
SONA (1 Kg gold) 995 . 0	R M Oil . 1348	Mulberry Raw Silk . 452	CHANDI (30 Kg silver) . 0	NCDEX RAIN INDEX . 41
Arabica Coffee . 238	Robusta Coffee . 238	Wheat Std Mill . 1280	Long Staple Cotton . 451	Medium Staple Cotton . 451
Pure gold . 969	J34 M S Cotton . 335	S06 L S Cotton . 335	Pure silver mega . 366	Chana . 15

Frequency :

Day

End of ...

week

mon

qtr

year

PVO

Close Price

Volume

Open Interest

Derivatives Class :

Futures

Options

Other Derivatives

Urad. Price Units : Rupees per QUINTAL | Quantity Units : MT | Delivery location : Mumbai.
http://www.ncdex.com/
Grp: 121. Urad
Column ( 1) Urad maturity 1. Nearest maturity . Var:567. Obs for freq: 113. LeastFreq: daily
Column ( 2) Urad maturity 2. 2nd maturity . Var:568. Obs for freq: 108. LeastFreq: daily
Column ( 3) Urad maturity 3. 3rd maturity . Var:569. Obs for freq: 104. LeastFreq: daily
Column ( 4) Urad maturity 4. 4th maturity . Var:570. Obs for freq: 100. LeastFreq: daily
Column ( 5) Urad maturity 5. 5th maturity . Var:571. Obs for freq: 95. LeastFreq: daily
Column ( 6) Urad maturity 6. 6th maturity . Var:572. Obs for freq: 86. LeastFreq: daily
Column ( 7) Urad maturity 7. 7th maturity . Var:573. Obs for freq: 10. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 12, 7:17 pm

Urad . Futures . Close Price

                    , Urad                   ,, Urad                   ,, Urad                   ,, Urad                   ,, Urad                   ,, Urad                   ,, Urad                   ,
                    , Urad1st                ,, Urad2nd                ,, Urad3rd                ,, Urad4th                ,, Urad5th                ,, Urad6th                ,, Urad7th                ,
                    , Urad; Nearest expirati ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,
                    , on                     ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
                    , Jul.2004 to Sep.20.2006,, Jul.2004 to Aug.18.2006,, Jul.2004 to Jul.20.2006,, Jul.2004 to Jun.20.2006,, Jul.2004 to May.19.2006,, Jul.2004 to Apr.20.2006,, Dec.2005 to Mar.20.2006,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2006-09-22          ,           4195, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-15          ,           3663, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-08          ,           3436, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-01          ,           3034, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-25          ,           3166, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-18          ,           3017, 2006-08 ,           2889, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-11          ,           3157, 2006-08 ,           2863, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-04          ,           2794, 2006-08 ,           2512, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-28          ,           2758, 2006-08 ,           2495, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-21          ,           2882, 2006-08 ,           2624, 2006-09 ,           2625, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-14          ,           2994, 2006-07 ,           2759, 2006-08 ,           2490, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-07          ,           2958, 2006-07 ,           2687, 2006-08 ,           2452, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-30          ,           2778, 2006-07 ,           2593, 2006-08 ,           2428, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-23          ,           2775, 2006-07 ,           2655, 2006-08 ,           2504, 2006-09 ,           2635, 2006-09 ,                    na,  ,                    na,  ,                    na,  
2006-06-16          ,           3220, 2006-06 ,           3005, 2006-07 ,           2880, 2006-08 ,           2725, 2006-09 ,                    na,  ,                    na,  ,                    na,  
2006-06-09          ,           2994, 2006-06 ,           2971, 2006-07 ,           2881, 2006-08 ,           2696, 2006-09 ,                    na,  ,                    na,  ,                    na,  
2006-06-02          ,           2974, 2006-06 ,           2962, 2006-07 ,           2868, 2006-08 ,           2742, 2006-09 ,                    na,  ,                    na,  ,                    na,  
2006-05-26          ,           3053, 2006-06 ,           3027, 2006-07 ,           2947, 2006-08 ,           2823, 2006-09 ,                    na,  ,                    na,  ,                    na,  
2006-05-19          ,           2988, 2006-05 ,           3213, 2006-06 ,           3203, 2006-07 ,           3089, 2006-08 ,           2921, 2006-09 ,                    na,  ,                    na,  
2006-05-12          ,           3323, 2006-05 ,           3326, 2006-06 ,           3326, 2006-07 ,           3238, 2006-08 ,           3044, 2006-09 ,                    na,  ,                    na,  
2006-05-05          ,           3126, 2006-05 ,           3100, 2006-06 ,           3114, 2006-07 ,           3022, 2006-08 ,           2856, 2006-09 ,                    na,  ,                    na,  
2006-04-28          ,           3097, 2006-05 ,           3083, 2006-06 ,           3082, 2006-07 ,           3001, 2006-08 ,           2824, 2006-09 ,                    na,  ,                    na,  
2006-04-21          ,           3199, 2006-05 ,           3146, 2006-06 ,           3076, 2006-07 ,           2952, 2006-08 ,           2797, 2006-09 ,           2822, 2006-09 ,                    na,  
2006-04-14          ,           3107, 2006-04 ,           3151, 2006-05 ,           3135, 2006-06 ,           3059, 2006-07 ,           2941, 2006-08 ,           2822, 2006-09 ,                    na,  
2006-04-07          ,           3417, 2006-04 ,           3431, 2006-05 ,           3381, 2006-06 ,           3292, 2006-07 ,           3115, 2006-08 ,           2954, 2006-09 ,                    na,  
2006-03-31          ,           3441, 2006-04 ,           3450, 2006-05 ,           3443, 2006-06 ,           3367, 2006-07 ,           3235, 2006-08 ,           3093, 2006-09 ,                    na,  
2006-03-24          ,           3264, 2006-04 ,           3263, 2006-05 ,           3258, 2006-06 ,           3211, 2006-07 ,           3135, 2006-08 ,           3021, 2006-09 ,           2766, 2006-09 
2006-03-17          ,           3023, 2006-03 ,           2903, 2006-04 ,           2882, 2006-05 ,           2863, 2006-06 ,           2821, 2006-07 ,           2768, 2006-08 ,           2710, 2006-09 
2006-03-10          ,           3001, 2006-03 ,           2832, 2006-04 ,           2752, 2006-05 ,           2679, 2006-06 ,           2632, 2006-07 ,           2621, 2006-08 ,           2587, 2006-09 
2006-03-03          ,           2988, 2006-03 ,           2845, 2006-04 ,           2698, 2006-05 ,           2641, 2006-06 ,           2623, 2006-07 ,           2607, 2006-08 ,                    na,  
2006-02-24          ,           2990, 2006-03 ,           2828, 2006-04 ,           2680, 2006-05 ,           2633, 2006-06 ,           2628, 2006-07 ,           2604, 2006-08 ,           2485, 2006-08 
2006-02-17          ,           3026, 2006-02 ,           2837, 2006-03 ,           2719, 2006-04 ,           2585, 2006-05 ,           2525, 2006-06 ,           2487, 2006-07 ,           2488, 2006-08 
2006-02-10          ,           2600, 2006-02 ,           2568, 2006-03 ,           2464, 2006-04 ,           2392, 2006-05 ,           2401, 2006-06 ,           2404, 2006-07 ,           2404, 2006-08 
2006-02-03          ,           2507, 2006-02 ,           2433, 2006-03 ,           2319, 2006-04 ,           2250, 2006-05 ,           2259, 2006-06 ,           2262, 2006-07 ,                    na,  
2006-01-27          ,           2511, 2006-02 ,           2440, 2006-03 ,           2322, 2006-04 ,           2260, 2006-05 ,           2257, 2006-06 ,           2262, 2006-07 ,                    na,  
2006-01-20          ,           3060, 2006-01 ,           2572, 2006-02 ,           2390, 2006-03 ,           2262, 2006-04 ,           2211, 2006-05 ,           2222, 2006-06 ,           2237, 2006-07 
2006-01-13          ,           2818, 2006-01 ,           2587, 2006-02 ,           2403, 2006-03 ,           2304, 2006-04 ,           2247, 2006-05 ,           2250, 2006-06 ,           2256, 2006-07 
2006-01-06          ,           2736, 2006-01 ,           2581, 2006-02 ,           2434, 2006-03 ,           2332, 2006-04 ,           2259, 2006-05 ,           2256, 2006-06 ,                    na,  
2005-12-30          ,           2719, 2006-01 ,           2610, 2006-02 ,           2463, 2006-03 ,           2314, 2006-04 ,           2261, 2006-05 ,           2277, 2006-06 ,                    na,  
2005-12-23          ,           2573, 2006-01 ,           2443, 2006-02 ,           2253, 2006-03 ,           2196, 2006-04 ,           2192, 2006-05 ,           2218, 2006-06 ,           2208, 2006-06 
2005-12-16          ,           2604, 2005-12 ,           2486, 2006-01 ,           2367, 2006-02 ,           2253, 2006-03 ,           2206, 2006-04 ,           2195, 2006-05 ,           2205, 2006-06 
2005-12-09          ,           2552, 2005-12 ,           2420, 2006-01 ,           2319, 2006-02 ,           2215, 2006-03 ,           2169, 2006-04 ,           2167, 2006-05 ,                    na,  
2005-12-02          ,           2652, 2005-12 ,           2560, 2006-01 ,           2461, 2006-02 ,           2335, 2006-03 ,           2267, 2006-04 ,           2253, 2006-05 ,                    na,  
2005-11-25          ,           2696, 2005-12 ,           2596, 2006-01 ,           2479, 2006-02 ,           2356, 2006-03 ,           2277, 2006-04 ,           2259, 2006-05 ,                    na,  
2005-11-18          ,           3000, 2005-11 ,           2828, 2005-12 ,           2736, 2006-01 ,           2620, 2006-02 ,           2454, 2006-03 ,           2347, 2006-04 ,                    na,  
2005-11-11          ,           2908, 2005-11 ,           2874, 2005-12 ,           2849, 2006-01 ,           2741, 2006-02 ,           2588, 2006-03 ,                    na,  ,                    na,  
2005-11-04          ,           2971, 2005-11 ,           2957, 2005-12 ,           2913, 2006-01 ,           2801, 2006-02 ,           2641, 2006-03 ,                    na,  ,                    na,  
2005-10-28          ,           2738, 2005-11 ,           2655, 2005-12 ,           2579, 2006-01 ,           2487, 2006-02 ,           2396, 2006-03 ,                    na,  ,                    na,  
2005-10-21          ,           2586, 2005-11 ,           2551, 2005-12 ,           2486, 2006-01 ,           2415, 2006-02 ,           2333, 2006-03 ,           2460, 2006-03 ,                    na,  
2005-10-14          ,           2396, 2005-10 ,           2355, 2005-11 ,           2299, 2005-12 ,           2262, 2006-01 ,           2225, 2006-02 ,           2212, 2006-03 ,                    na,  
2005-10-07          ,           2189, 2005-10 ,           2199, 2005-11 ,           2215, 2005-12 ,           2230, 2006-01 ,           2239, 2006-02 ,           2238, 2006-03 ,                    na,  
2005-09-30          ,           1863, 2005-10 ,           1885, 2005-11 ,           1903, 2005-12 ,           1920, 2006-01 ,           1926, 2006-02 ,           1932, 2006-03 ,                    na,  
2005-09-23          ,           1788, 2005-10 ,           1802, 2005-11 ,           1823, 2005-12 ,           1841, 2006-01 ,           1846, 2006-02 ,           1854, 2006-03 ,                    na,  
2005-09-16          ,           1792, 2005-09 ,           1813, 2005-10 ,           1836, 2005-11 ,           1859, 2005-12 ,           1878, 2006-01 ,           1892, 2006-02 ,                    na,  
2005-09-09          ,           1820, 2005-09 ,           1859, 2005-10 ,           1883, 2005-11 ,           1907, 2005-12 ,           1927, 2006-01 ,           1943, 2006-02 ,                    na,  
2005-09-02          ,           1767, 2005-09 ,           1804, 2005-10 ,           1835, 2005-11 ,           1864, 2005-12 ,           1891, 2006-01 ,                    na,  ,                    na,  
2005-08-26          ,           1792, 2005-09 ,           1824, 2005-10 ,           1850, 2005-11 ,           1872, 2005-12 ,           1891, 2006-01 ,                    na,  ,                    na,  
2005-08-19          ,           1856, 2005-09 ,           1887, 2005-10 ,           1900, 2005-11 ,           1915, 2005-12 ,           1930, 2006-01 ,           1912, 2006-01 ,                    na,  
2005-08-12          ,           1789, 2005-08 ,           1831, 2005-09 ,           1861, 2005-10 ,           1881, 2005-11 ,           1895, 2005-12 ,           1910, 2006-01 ,                    na,  
2005-08-05          ,           1875, 2005-08 ,           1920, 2005-09 ,           1944, 2005-10 ,           1955, 2005-11 ,           1967, 2005-12 ,           1985, 2006-01 ,                    na,  
2005-07-29          ,           1860, 2005-08 ,           1897, 2005-09 ,           1906, 2005-10 ,           1916, 2005-11 ,           1933, 2005-12 ,           1953, 2006-01 ,                    na,  
2005-07-22          ,           1880, 2005-08 ,           1909, 2005-09 ,           1916, 2005-10 ,           1920, 2005-11 ,           1937, 2005-12 ,           1955, 2006-01 ,                    na,  
2005-07-15          ,           1832, 2005-07 ,           1862, 2005-08 ,           1869, 2005-09 ,           1845, 2005-10 ,           1844, 2005-11 ,           1861, 2005-12 ,                    na,  
2005-07-08          ,           1856, 2005-07 ,           1886, 2005-08 ,           1889, 2005-09 ,           1850, 2005-10 ,           1851, 2005-11 ,           1866, 2005-12 ,                    na,  
2005-07-01          ,           1821, 2005-07 ,           1836, 2005-08 ,           1831, 2005-09 ,           1798, 2005-10 ,           1807, 2005-11 ,           1822, 2005-12 ,                    na,  
2005-06-24          ,           1870, 2005-07 ,           1891, 2005-08 ,           1875, 2005-09 ,           1833, 2005-10 ,           1839, 2005-11 ,           1851, 2005-12 ,                    na,  
2005-06-17          ,           1850, 2005-06 ,           1883, 2005-07 ,           1895, 2005-08 ,           1864, 2005-09 ,           1826, 2005-10 ,           1825, 2005-11 ,                    na,  
2005-06-10          ,           1852, 2005-06 ,           1885, 2005-07 ,           1885, 2005-08 ,           1858, 2005-09 ,           1823, 2005-10 ,           1819, 2005-11 ,                    na,  
2005-06-03          ,           1863, 2005-06 ,           1889, 2005-07 ,           1889, 2005-08 ,           1865, 2005-09 ,           1821, 2005-10 ,           1813, 2005-11 ,                    na,  
2005-05-27          ,           1868, 2005-06 ,           1880, 2005-07 ,           1878, 2005-08 ,           1839, 2005-09 ,           1797, 2005-10 ,           1778, 2005-11 ,                    na,  
2005-05-20          ,           1815, 2005-05 ,           1841, 2005-06 ,           1855, 2005-07 ,           1834, 2005-08 ,           1795, 2005-09 ,           1797, 2005-10 ,                    na,  
2005-05-13          ,           1845, 2005-05 ,           1866, 2005-06 ,           1874, 2005-07 ,           1839, 2005-08 ,           1818, 2005-09 ,           1822, 2005-10 ,                    na,  
2005-05-06          ,           1820, 2005-05 ,           1838, 2005-06 ,           1844, 2005-07 ,           1813, 2005-08 ,           1789, 2005-09 ,           1801, 2005-10 ,                    na,  
2005-04-29          ,           1864, 2005-05 ,           1875, 2005-06 ,           1884, 2005-07 ,           1843, 2005-08 ,           1817, 2005-09 ,           1825, 2005-10 ,                    na,  
2005-04-22          ,           1837, 2005-05 ,           1875, 2005-06 ,           1899, 2005-07 ,           1915, 2005-08 ,           1927, 2005-09 ,           1938, 2005-10 ,                    na,  
2005-04-15          ,           1658, 2005-04 ,           1779, 2005-05 ,           1826, 2005-06 ,           1857, 2005-07 ,           1876, 2005-08 ,           1889, 2005-09 ,                    na,  
2005-04-08          ,           1616, 2005-04 ,           1731, 2005-05 ,           1775, 2005-06 ,           1805, 2005-07 ,           1822, 2005-08 ,           1838, 2005-09 ,                    na,  
2005-04-01          ,           1558, 2005-04 ,           1654, 2005-05 ,           1690, 2005-06 ,           1713, 2005-07 ,           1728, 2005-08 ,           1742, 2005-09 ,                    na,  
2005-03-25          ,           1532, 2005-04 ,           1613, 2005-05 ,           1653, 2005-06 ,           1675, 2005-07 ,           1690, 2005-08 ,           1708, 2005-09 ,                    na,  
2005-03-18          ,           1418, 2005-03 ,           1538, 2005-04 ,           1612, 2005-05 ,           1653, 2005-06 ,           1677, 2005-07 ,           1701, 2005-08 ,                    na,  
2005-03-11          ,           1476, 2005-03 ,           1549, 2005-04 ,           1612, 2005-05 ,           1645, 2005-06 ,           1663, 2005-07 ,           1695, 2005-08 ,                    na,  
2005-03-04          ,           1493, 2005-03 ,           1563, 2005-04 ,           1628, 2005-05 ,           1656, 2005-06 ,           1677, 2005-07 ,           1698, 2005-08 ,                    na,  
2005-02-25          ,           1473, 2005-03 ,           1544, 2005-04 ,           1613, 2005-05 ,           1646, 2005-06 ,           1664, 2005-07 ,           1678, 2005-08 ,                    na,  
2005-02-18          ,           1355, 2005-02 ,           1422, 2005-03 ,           1465, 2005-04 ,           1502, 2005-05 ,           1525, 2005-06 ,           1534, 2005-07 ,                    na,  
2005-02-11          ,           1432, 2005-02 ,           1460, 2005-03 ,           1481, 2005-04 ,           1499, 2005-05 ,           1517, 2005-06 ,           1527, 2005-07 ,                    na,  
2005-02-04          ,           1436, 2005-02 ,           1460, 2005-03 ,           1479, 2005-04 ,           1498, 2005-05 ,           1507, 2005-06 ,           1514, 2005-07 ,                    na,  
2005-01-28          ,           1524, 2005-02 ,           1545, 2005-03 ,           1563, 2005-04 ,           1580, 2005-05 ,           1591, 2005-06 ,           1599, 2005-07 ,                    na,  
2005-01-21          ,           1562, 2005-02 ,           1592, 2005-03 ,           1613, 2005-04 ,           1628, 2005-05 ,           1638, 2005-06 ,           1644, 2005-07 ,                    na,  
2005-01-14          ,           1529, 2005-01 ,           1568, 2005-02 ,           1596, 2005-03 ,           1613, 2005-04 ,           1623, 2005-05 ,           1636, 2005-06 ,                    na,  
2005-01-07          ,           1524, 2005-01 ,           1558, 2005-02 ,           1582, 2005-03 ,           1598, 2005-04 ,           1601, 2005-05 ,           1611, 2005-06 ,                    na,  
2004-12-31          ,           1512, 2005-01 ,           1543, 2005-02 ,           1561, 2005-03 ,           1575, 2005-04 ,           1586, 2005-05 ,           1590, 2005-06 ,                    na,  
2004-12-24          ,           1510, 2005-01 ,           1545, 2005-02 ,           1564, 2005-03 ,           1579, 2005-04 ,           1588, 2005-05 ,           1596, 2005-06 ,                    na,  
2004-12-17          ,           1484, 2004-12 ,           1525, 2005-01 ,           1550, 2005-02 ,           1572, 2005-03 ,           1575, 2005-04 ,           1585, 2005-05 ,                    na,  
2004-12-10          ,           1552, 2004-12 ,           1601, 2005-01 ,           1631, 2005-02 ,           1651, 2005-03 ,           1659, 2005-04 ,           1660, 2005-05 ,                    na,  
2004-12-03          ,           1602, 2004-12 ,           1654, 2005-01 ,           1683, 2005-02 ,           1697, 2005-03 ,           1703, 2005-04 ,           1718, 2005-05 ,                    na,  
2004-11-26          ,           1643, 2004-12 ,           1694, 2005-01 ,           1725, 2005-02 ,           1738, 2005-03 ,           1750, 2005-04 ,           1759, 2005-05 ,                    na,  
2004-11-19          ,           1530, 2004-11 ,           1595, 2004-12 ,           1633, 2005-01 ,           1650, 2005-02 ,           1667, 2005-03 ,           1677, 2005-04 ,                    na,  
2004-11-12          ,           1551, 2004-11 ,           1604, 2004-12 ,           1634, 2005-01 ,           1649, 2005-02 ,           1666, 2005-03 ,           1672, 2005-04 ,                    na,  
2004-11-05          ,           1560, 2004-11 ,           1612, 2004-12 ,           1643, 2005-01 ,           1666, 2005-02 ,           1678, 2005-03 ,           1676, 2005-04 ,                    na,  
2004-10-29          ,           1614, 2004-11 ,           1660, 2004-12 ,           1695, 2005-01 ,           1712, 2005-02 ,           1731, 2005-03 ,           1742, 2005-04 ,                    na,  
2004-10-22          ,           1670, 2004-11 ,           1728, 2004-12 ,           1769, 2005-01 ,           1782, 2005-02 ,           1809, 2005-03 ,           1809, 2005-04 ,                    na,  
2004-10-15          ,           1621, 2004-10 ,           1683, 2004-11 ,           1733, 2004-12 ,           1773, 2005-01 ,           1803, 2005-02 ,           1814, 2005-03 ,                    na,  
2004-10-08          ,           1627, 2004-10 ,           1683, 2004-11 ,           1722, 2004-12 ,           1752, 2005-01 ,           1780, 2005-02 ,           1783, 2005-03 ,                    na,  
2004-10-01          ,           1672, 2004-10 ,           1740, 2004-11 ,           1794, 2004-12 ,           1837, 2005-01 ,           1867, 2005-02 ,           1871, 2005-03 ,                    na,  
2004-09-24          ,           1719, 2004-10 ,           1782, 2004-11 ,           1830, 2004-12 ,           1856, 2005-01 ,           1821, 2005-02 ,           1893, 2005-03 ,                    na,  
2004-09-17          ,           1722, 2004-10 ,           1791, 2004-11 ,           1843, 2004-12 ,           1879, 2005-01 ,           1796, 2005-02 ,           1950, 2005-03 ,                    na,  
2004-09-10          ,           1774, 2004-10 ,           1843, 2004-11 ,           1853, 2004-12 ,           1900, 2005-01 ,           1796, 2005-02 ,           1950, 2005-03 ,                    na,  
2004-09-03          ,           1590, 2004-10 ,           1626, 2004-11 ,           1645, 2004-12 ,           1652, 2005-01 ,           1900, 2005-02 ,           1950, 2005-03 ,                    na,  
2004-08-27          ,           1625, 2004-10 ,           1655, 2004-11 ,           1750, 2004-12 ,           1850, 2005-01 ,           1900, 2005-02 ,           1950, 2005-03 ,                    na,  
2004-08-20          ,           1633, 2004-10 ,           1683, 2004-11 ,           1750, 2004-12 ,           1850, 2005-01 ,           1900, 2005-02 ,           1950, 2005-03 ,                    na,  
2004-08-13          ,           1607, 2004-10 ,           1632, 2004-11 ,           1750, 2004-12 ,           1850, 2005-01 ,           1900, 2005-02 ,           1950, 2005-03 ,                    na,  
2004-08-06          ,           1639, 2004-10 ,           1700, 2004-11 ,           1750, 2004-12 ,           1850, 2005-01 ,           1900, 2005-02 ,           1950, 2005-03 ,                    na,  
2004-07-30          ,           1682, 2004-10 ,           1750, 2004-11 ,           1800, 2004-12 ,           1850, 2005-01 ,           1900, 2005-02 ,           1950, 2005-03 ,                    na,