E C O N S T A T S TM     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
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
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

Crude palm oil. Price Units : Rupees per 10KGS | Quantity Units : MT | Delivery location : Kandla.
http://www.ncdex.com/
Grp: 41. Crude palm oil
Column ( 1) Crude palm oil maturity 1. Nearest maturity . Var:206. Obs for freq: 347. LeastFreq: daily
Column ( 2) Crude palm oil maturity 2. 2nd maturity . Var:207. Obs for freq: 339. LeastFreq: daily
Column ( 3) Crude palm oil maturity 3. 3rd maturity . Var:208. Obs for freq: 328. LeastFreq: daily
Column ( 4) Crude palm oil maturity 4. 4th maturity . Var:209. Obs for freq: 132. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 12, 7:16 pm

Crude palm oil . Futures . Close Price 
                    , Crude palm oil         ,, Crude palm oil         ,, Crude palm oil         ,, Crude palm oil         ,
                    , Crude palm oil1st      ,, Crude palm oil2nd      ,, Crude palm oil3rd      ,, Crude palm oil4th      ,
                    , Crude palm oil; Neares ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,
                    , t expiration           ,,                        ,,                        ,,                        ,
                    , Mar.2004 to Dec.30.2011,, Mar.2004 to Nov.30.2011,, Mar.2004 to Sep.14.2011,, Mar.2006 to Sep.14.2011,
                    ,                        ,,                        ,,                        ,,                        ,
2011-12-30          ,            542, 2011-12 ,                    na,  ,                    na,  ,                    na,  
2011-12-23          ,            528, 2011-12 ,                    na,  ,                    na,  ,                    na,  
2011-12-16          ,            510, 2011-12 ,                    na,  ,                    na,  ,                    na,  
2011-12-09          ,            514, 2011-12 ,                    na,  ,                    na,  ,                    na,  
2011-12-02          ,            508, 2011-12 ,            513, 2011-12 ,                    na,  ,                    na,  
2011-11-25          ,            512, 2011-11 ,            516, 2011-12 ,                    na,  ,                    na,  
2011-11-18          ,            520, 2011-11 ,            524, 2011-12 ,                    na,  ,                    na,  
2011-11-11          ,            496, 2011-11 ,            499, 2011-12 ,                    na,  ,                    na,  
2011-11-04          ,            483, 2011-11 ,            487, 2011-12 ,                    na,  ,                    na,  
2011-10-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-10-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-10-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-10-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-09-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-09-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-09-16          ,            504, 2011-09 ,            508, 2011-10 ,            511, 2011-11 ,            515, 2011-12 
2011-09-09          ,            496, 2011-09 ,            500, 2011-10 ,            503, 2011-11 ,                    na,  
2011-09-02          ,            494, 2011-09 ,            498, 2011-10 ,            501, 2011-11 ,            501, 2011-11 
2011-08-26          ,            488, 2011-08 ,            492, 2011-09 ,            495, 2011-10 ,            499, 2011-11 
2011-08-19          ,            493, 2011-08 ,            497, 2011-09 ,            500, 2011-10 ,            504, 2011-11 
2011-08-12          ,            488, 2011-08 ,            491, 2011-09 ,            495, 2011-10 ,            499, 2011-11 
2011-08-05          ,            485, 2011-08 ,            489, 2011-09 ,            493, 2011-10 ,                    na,  
2011-07-29          ,            486, 2011-07 ,            491, 2011-08 ,            495, 2011-09 ,            498, 2011-10 
2011-07-22          ,            485, 2011-07 ,            489, 2011-08 ,            493, 2011-09 ,            497, 2011-10 
2011-07-15          ,            483, 2011-07 ,            486, 2011-08 ,            490, 2011-09 ,            494, 2011-10 
2011-07-08          ,            477, 2011-07 ,            480, 2011-08 ,            484, 2011-09 ,                    na,  
2011-07-01          ,            475, 2011-07 ,            479, 2011-08 ,            482, 2011-09 ,            488, 2011-09 
2011-06-24          ,            485, 2011-06 ,            488, 2011-07 ,            492, 2011-08 ,            496, 2011-09 
2011-06-17          ,            492, 2011-06 ,            496, 2011-07 ,            500, 2011-08 ,            504, 2011-09 
2011-06-10          ,            512, 2011-06 ,            516, 2011-07 ,            520, 2011-08 ,            524, 2011-09 
2011-06-03          ,            536, 2011-06 ,            540, 2011-07 ,            545, 2011-08 ,            547, 2011-08 
2011-05-27          ,            535, 2011-05 ,            539, 2011-06 ,            543, 2011-07 ,            547, 2011-08 
2011-05-20          ,            532, 2011-05 ,            536, 2011-06 ,            540, 2011-07 ,            544, 2011-08 
2011-05-13          ,            524, 2011-05 ,            528, 2011-06 ,            532, 2011-07 ,            536, 2011-08 
2011-05-06          ,            515, 2011-05 ,            518, 2011-06 ,            522, 2011-07 ,                    na,  
2011-04-29          ,            521, 2011-04 ,            523, 2011-05 ,            527, 2011-06 ,            530, 2011-07 
2011-04-22          ,            513, 2011-04 ,            516, 2011-05 ,            520, 2011-06 ,            523, 2011-07 
2011-04-15          ,            507, 2011-04 ,            511, 2011-05 ,            514, 2011-06 ,                    na,  
2011-04-08          ,            519, 2011-04 ,            522, 2011-05 ,            526, 2011-06 ,                    na,  
2011-04-01          ,            521, 2011-04 ,            526, 2011-05 ,            530, 2011-06 ,            524, 2011-06 
2011-03-25          ,            506, 2011-03 ,            510, 2011-04 ,            515, 2011-05 ,            519, 2011-06 
2011-03-18          ,            525, 2011-03 ,            529, 2011-04 ,            534, 2011-05 ,            538, 2011-06 
2011-03-11          ,            527, 2011-03 ,            531, 2011-04 ,            536, 2011-05 ,            540, 2011-06 
2011-03-04          ,            550, 2011-03 ,            554, 2011-04 ,            559, 2011-05 ,            551, 2011-05 
2011-02-25          ,            536, 2011-02 ,            540, 2011-03 ,            543, 2011-04 ,            547, 2011-05 
2011-02-18          ,            562, 2011-02 ,            566, 2011-03 ,            570, 2011-04 ,            574, 2011-05 
2011-02-11          ,            586, 2011-02 ,            590, 2011-03 ,            594, 2011-04 ,            598, 2011-05 
2011-02-04          ,            582, 2011-02 ,            586, 2011-03 ,            590, 2011-04 ,            572, 2011-04 
2011-01-28          ,            559, 2011-01 ,            562, 2011-02 ,            566, 2011-03 ,            570, 2011-04 
2011-01-21          ,            561, 2011-01 ,            564, 2011-02 ,            568, 2011-03 ,            572, 2011-04 
2011-01-14          ,            546, 2011-01 ,            547, 2011-02 ,            551, 2011-03 ,            554, 2011-04 
2011-01-07          ,            559, 2011-01 ,            563, 2011-02 ,            567, 2011-03 ,                    na,  
2010-12-31          ,            548, 2010-12 ,            553, 2011-01 ,            557, 2011-02 ,            561, 2011-03 
2010-12-24          ,            527, 2010-12 ,            531, 2011-01 ,            535, 2011-02 ,            538, 2011-03 
2010-12-17          ,            523, 2010-12 ,            526, 2011-01 ,            530, 2011-02 ,            533, 2011-03 
2010-12-10          ,            527, 2010-12 ,            531, 2011-01 ,            534, 2011-02 ,            538, 2011-03 
2010-12-03          ,            521, 2010-12 ,            524, 2011-01 ,            527, 2011-02 ,            507, 2011-02 
2010-11-26          ,            490, 2010-11 ,            493, 2010-12 ,            497, 2011-01 ,            500, 2011-02 
2010-11-19          ,            494, 2010-11 ,            498, 2010-12 ,            501, 2011-01 ,            504, 2011-02 
2010-11-12          ,            493, 2010-11 ,            497, 2010-12 ,            500, 2011-01 ,            503, 2011-02 
2010-11-05          ,            455, 2010-11 ,            458, 2010-12 ,            461, 2011-01 ,                    na,  
2010-10-29          ,            453, 2010-10 ,            453, 2010-11 ,            456, 2010-12 ,            459, 2011-01 
2010-10-22          ,            442, 2010-10 ,            445, 2010-11 ,            448, 2010-12 ,            450, 2011-01 
2010-10-15          ,            433, 2010-10 ,            435, 2010-11 ,            438, 2010-12 ,            441, 2011-01 
2010-10-08          ,            413, 2010-10 ,            416, 2010-11 ,            418, 2010-12 ,                    na,  
2010-10-01          ,            414, 2010-10 ,            416, 2010-11 ,            419, 2010-12 ,            424, 2010-12 
2010-09-24          ,            421, 2010-09 ,            423, 2010-10 ,            426, 2010-11 ,            428, 2010-12 
2010-09-17          ,            417, 2010-09 ,            419, 2010-10 ,            422, 2010-11 ,            424, 2010-12 
2010-09-10          ,            421, 2010-09 ,            423, 2010-10 ,            425, 2010-11 ,                    na,  
2010-09-03          ,            417, 2010-09 ,            419, 2010-10 ,            422, 2010-11 ,            425, 2010-11 
2010-08-27          ,            420, 2010-08 ,            422, 2010-09 ,            424, 2010-10 ,            426, 2010-11 
2010-08-20          ,            418, 2010-08 ,            421, 2010-09 ,            423, 2010-10 ,            425, 2010-11 
2010-08-13          ,            429, 2010-08 ,            431, 2010-09 ,            433, 2010-10 ,            436, 2010-11 
2010-08-06          ,            412, 2010-08 ,            415, 2010-09 ,            417, 2010-10 ,                    na,  
2010-07-30          ,            397, 2010-07 ,            398, 2010-08 ,            400, 2010-09 ,            402, 2010-10 
2010-07-23          ,            393, 2010-07 ,            395, 2010-08 ,            397, 2010-09 ,            399, 2010-10 
2010-07-16          ,            377, 2010-07 ,            379, 2010-08 ,            381, 2010-09 ,            382, 2010-10 
2010-07-09          ,            367, 2010-07 ,            369, 2010-08 ,                    na,  ,                    na,  
2010-07-02          ,            366, 2010-07 ,            368, 2010-08 ,            369, 2010-08 ,                    na,  
2010-06-25          ,            366, 2010-06 ,            368, 2010-07 ,            370, 2010-08 ,                    na,  
2010-06-18          ,            364, 2010-06 ,            366, 2010-07 ,            368, 2010-08 ,                    na,  
2010-06-11          ,            369, 2010-06 ,            371, 2010-07 ,            373, 2010-08 ,                    na,  
2010-06-04          ,            375, 2010-06 ,            380, 2010-07 ,            382, 2010-08 ,            382, 2010-08 
2010-05-28          ,            378, 2010-05 ,            380, 2010-06 ,            381, 2010-07 ,            383, 2010-08 
2010-05-21          ,            377, 2010-05 ,            378, 2010-06 ,            379, 2010-07 ,            381, 2010-08 
2010-05-14          ,            365, 2010-05 ,            367, 2010-06 ,            368, 2010-07 ,            369, 2010-08 
2010-05-07          ,            367, 2010-05 ,            368, 2010-06 ,            369, 2010-07 ,                    na,  
2010-04-30          ,            366, 2010-04 ,            366, 2010-05 ,            368, 2010-06 ,            369, 2010-07 
2010-04-23          ,            360, 2010-04 ,            361, 2010-05 ,            363, 2010-06 ,            364, 2010-07 
2010-04-16          ,            360, 2010-04 ,            362, 2010-05 ,            363, 2010-06 ,            364, 2010-07 
2010-04-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-04-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-03-26          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-03-19          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-03-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-03-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-02-26          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-02-19          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-02-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-02-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-01-29          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-01-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-01-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-01-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2010-01-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-12-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-12-18          ,            355, 2009-12 ,                    na,  ,                    na,  ,                    na,  
2009-12-11          ,            348, 2009-12 ,                    na,  ,                    na,  ,                    na,  
2009-12-04          ,            345, 2009-12 ,                    na,  ,                    na,  ,                    na,  
2009-11-27          ,            337, 2009-12 ,                    na,  ,                    na,  ,                    na,  
2009-11-20          ,            335, 2009-11 ,            338, 2009-12 ,                    na,  ,                    na,  
2009-11-13          ,            315, 2009-11 ,            316, 2009-12 ,                    na,  ,                    na,  
2009-11-06          ,            319, 2009-11 ,            320, 2009-12 ,                    na,  ,                    na,  
2009-10-30          ,            317, 2009-11 ,            318, 2009-12 ,                    na,  ,                    na,  
2009-10-23          ,            322, 2009-11 ,            323, 2009-12 ,                    na,  ,                    na,  
2009-10-16          ,            313, 2009-10 ,            318, 2009-11 ,            319, 2009-12 ,                    na,  
2009-10-09          ,            305, 2009-10 ,            306, 2009-11 ,            307, 2009-12 ,                    na,  
2009-10-02          ,            318, 2009-10 ,            319, 2009-11 ,            320, 2009-12 ,                    na,  
2009-09-25          ,            327, 2009-10 ,            328, 2009-11 ,            329, 2009-12 ,                    na,  
2009-09-18          ,            330, 2009-09 ,            333, 2009-10 ,            334, 2009-11 ,            335, 2009-12 
2009-09-11          ,            330, 2009-09 ,            331, 2009-10 ,            332, 2009-11 ,            333, 2009-12 
2009-09-04          ,            337, 2009-09 ,            338, 2009-10 ,            339, 2009-11 ,                    na,  
2009-08-28          ,            356, 2009-09 ,            357, 2009-10 ,            358, 2009-11 ,                    na,  
2009-08-21          ,            351, 2009-09 ,            352, 2009-10 ,            353, 2009-11 ,            354, 2009-11 
2009-08-14          ,            363, 2009-08 ,            364, 2009-09 ,            366, 2009-10 ,            367, 2009-11 
2009-08-07          ,            340, 2009-08 ,            341, 2009-09 ,            343, 2009-10 ,                    na,  
2009-07-31          ,            326, 2009-08 ,            327, 2009-09 ,            328, 2009-10 ,                    na,  
2009-07-24          ,            312, 2009-08 ,            313, 2009-09 ,            314, 2009-10 ,            322, 2009-10 
2009-07-17          ,            311, 2009-07 ,            312, 2009-08 ,            313, 2009-09 ,            314, 2009-10 
2009-07-10          ,            300, 2009-07 ,            301, 2009-08 ,            302, 2009-09 ,            303, 2009-10 
2009-07-03          ,            321, 2009-07 ,            322, 2009-08 ,            323, 2009-09 ,                    na,  
2009-06-26          ,            349, 2009-07 ,            351, 2009-08 ,            352, 2009-09 ,                    na,  
2009-06-19          ,            338, 2009-06 ,            336, 2009-07 ,            337, 2009-08 ,            338, 2009-09 
2009-06-12          ,            352, 2009-06 ,            354, 2009-07 ,            355, 2009-08 ,            356, 2009-09 
2009-06-05          ,            362, 2009-06 ,            363, 2009-07 ,            364, 2009-08 ,                    na,  
2009-05-29          ,            360, 2009-06 ,            362, 2009-07 ,            363, 2009-08 ,                    na,  
2009-05-22          ,            366, 2009-06 ,            367, 2009-07 ,            368, 2009-08 ,            384, 2009-08 
2009-05-15          ,            400, 2009-05 ,            401, 2009-06 ,            402, 2009-07 ,            404, 2009-08 
2009-05-08          ,            404, 2009-05 ,            406, 2009-06 ,            407, 2009-07 ,                    na,  
2009-05-01          ,            381, 2009-05 ,            382, 2009-06 ,            383, 2009-07 ,                    na,  
2009-04-24          ,            386, 2009-05 ,            387, 2009-06 ,            389, 2009-07 ,            387, 2009-07 
2009-04-17          ,            379, 2009-04 ,            381, 2009-05 ,            382, 2009-06 ,            384, 2009-07 
2009-04-10          ,            339, 2009-04 ,            340, 2009-05 ,            342, 2009-06 ,                    na,  
2009-04-03          ,            324, 2009-04 ,            325, 2009-05 ,            327, 2009-06 ,                    na,  
2009-03-27          ,            311, 2009-04 ,            313, 2009-05 ,            315, 2009-06 ,                    na,  
2009-03-20          ,            303, 2009-03 ,            309, 2009-04 ,            310, 2009-05 ,            312, 2009-06 
2009-03-13          ,            309, 2009-03 ,            310, 2009-04 ,            312, 2009-05 ,            313, 2009-06 
2009-03-06          ,            303, 2009-03 ,            305, 2009-04 ,            306, 2009-05 ,                    na,  
2009-02-27          ,            288, 2009-03 ,            290, 2009-04 ,            291, 2009-05 ,                    na,  
2009-02-20          ,            280, 2009-02 ,            281, 2009-03 ,            283, 2009-04 ,            284, 2009-05 
2009-02-13          ,            289, 2009-02 ,            290, 2009-03 ,            292, 2009-04 ,            293, 2009-05 
2009-02-06          ,            279, 2009-02 ,            281, 2009-03 ,            282, 2009-04 ,                    na,  
2009-01-30          ,            270, 2009-02 ,            271, 2009-03 ,            273, 2009-04 ,                    na,  
2009-01-23          ,            283, 2009-02 ,            284, 2009-03 ,            286, 2009-04 ,            284, 2009-04 
2009-01-16          ,            280, 2009-01 ,            281, 2009-02 ,            283, 2009-03 ,            284, 2009-04 
2009-01-09          ,            289, 2009-01 ,            291, 2009-02 ,            292, 2009-03 ,                    na,  
2009-01-02          ,            269, 2009-01 ,            271, 2009-02 ,            272, 2009-03 ,                    na,  
2008-12-26          ,            253, 2009-01 ,            255, 2009-02 ,            256, 2009-03 ,                    na,  
2008-12-19          ,            253, 2008-12 ,            254, 2009-01 ,            256, 2009-02 ,            258, 2009-03 
2008-12-12          ,            261, 2008-12 ,            263, 2009-01 ,            265, 2009-02 ,            267, 2009-03 
2008-12-05          ,            250, 2008-12 ,            252, 2009-01 ,            254, 2009-02 ,                    na,  
2008-11-28          ,            266, 2008-12 ,            268, 2009-01 ,            271, 2009-02 ,                    na,  
2008-11-21          ,            253, 2008-12 ,            255, 2009-01 ,            257, 2009-02 ,            255, 2009-02 
2008-11-14          ,            245, 2008-11 ,            247, 2008-12 ,            249, 2009-01 ,            252, 2009-02 
2008-11-07          ,            258, 2008-11 ,            260, 2008-12 ,            263, 2009-01 ,                    na,  
2008-10-31          ,            284, 2008-11 ,            286, 2008-12 ,            289, 2009-01 ,                    na,  
2008-10-24          ,            292, 2008-11 ,            294, 2008-12 ,            297, 2009-01 ,            312, 2009-01 
2008-10-17          ,            300, 2008-10 ,            303, 2008-11 ,            306, 2008-12 ,            309, 2009-01 
2008-10-10          ,            305, 2008-10 ,            308, 2008-11 ,            311, 2008-12 ,            315, 2009-01 
2008-10-03          ,            336, 2008-10 ,            340, 2008-11 ,            343, 2008-12 ,                    na,  
2008-09-26          ,            356, 2008-10 ,            359, 2008-11 ,            363, 2008-12 ,                    na,  
2008-09-19          ,            333, 2008-09 ,            342, 2008-10 ,            345, 2008-11 ,            349, 2008-12 
2008-09-12          ,            352, 2008-09 ,            355, 2008-10 ,            359, 2008-11 ,            362, 2008-12 
2008-09-05          ,            372, 2008-09 ,            375, 2008-10 ,            378, 2008-11 ,                    na,  
2008-08-29          ,            383, 2008-09 ,            387, 2008-10 ,            390, 2008-11 ,                    na,  
2008-08-22          ,            403, 2008-09 ,            406, 2008-10 ,            410, 2008-11 ,            403, 2008-11 
2008-08-15          ,            388, 2008-08 ,            391, 2008-09 ,            394, 2008-10 ,            398, 2008-11 
2008-08-08          ,            398, 2008-08 ,            408, 2008-09 ,            412, 2008-10 ,                    na,  
2008-08-01          ,            442, 2008-08 ,            445, 2008-09 ,            449, 2008-10 ,                    na,  
2008-07-25          ,            459, 2008-08 ,            458, 2008-09 ,            462, 2008-10 ,                    na,  
2008-07-18          ,            497, 2008-07 ,            500, 2008-08 ,            506, 2008-09 ,            510, 2008-10 
2008-07-11          ,            507, 2008-07 ,            520, 2008-08 ,            519, 2008-09 ,            523, 2008-10 
2008-07-04          ,            512, 2008-07 ,            520, 2008-08 ,            525, 2008-09 ,                    na,  
2008-06-27          ,            512, 2008-07 ,            515, 2008-08 ,            515, 2008-09 ,                    na,  
2008-06-20          ,            518, 2008-06 ,            520, 2008-07 ,            524, 2008-08 ,            528, 2008-09 
2008-06-13          ,            518, 2008-06 ,            522, 2008-07 ,            526, 2008-08 ,            530, 2008-09 
2008-06-06          ,            517, 2008-06 ,            520, 2008-07 ,            524, 2008-08 ,                    na,  
2008-05-30          ,            516, 2008-06 ,            519, 2008-07 ,            523, 2008-08 ,                    na,  
2008-05-23          ,            517, 2008-06 ,            520, 2008-07 ,            524, 2008-08 ,            510, 2008-08 
2008-05-16          ,            500, 2008-05 ,            503, 2008-06 ,            506, 2008-07 ,            510, 2008-08 
2008-05-09          ,            488, 2008-05 ,            491, 2008-06 ,            494, 2008-07 ,                    na,  
2008-05-02          ,            456, 2008-05 ,            459, 2008-06 ,            462, 2008-07 ,                    na,  
2008-04-25          ,            458, 2008-05 ,            461, 2008-06 ,            464, 2008-07 ,                    na,  
2008-04-18          ,            473, 2008-05 ,            476, 2008-06 ,            479, 2008-07 ,            481, 2008-07 
2008-04-11          ,            452, 2008-04 ,            455, 2008-05 ,            458, 2008-06 ,            461, 2008-07 
2008-04-04          ,            451, 2008-04 ,            454, 2008-05 ,            458, 2008-06 ,                    na,  
2008-03-28          ,            522, 2008-04 ,            527, 2008-05 ,            531, 2008-06 ,                    na,  
2008-03-21          ,            540, 2008-03 ,            544, 2008-04 ,            549, 2008-05 ,            553, 2008-06 
2008-03-14          ,            582, 2008-03 ,            587, 2008-04 ,            592, 2008-05 ,            597, 2008-06 
2008-03-07          ,            622, 2008-03 ,            626, 2008-04 ,            631, 2008-05 ,                    na,  
2008-02-29          ,            572, 2008-03 ,            576, 2008-04 ,            581, 2008-05 ,                    na,  
2008-02-22          ,            543, 2008-03 ,            547, 2008-04 ,            551, 2008-05 ,            532, 2008-05 
2008-02-15          ,            505, 2008-02 ,            508, 2008-03 ,            511, 2008-04 ,            515, 2008-05 
2008-02-08          ,            506, 2008-02 ,            509, 2008-03 ,            512, 2008-04 ,                    na,  
2008-02-01          ,            496, 2008-02 ,            499, 2008-03 ,            502, 2008-04 ,                    na,  
2008-01-25          ,            500, 2008-02 ,            503, 2008-03 ,            506, 2008-04 ,                    na,  
2008-01-18          ,            512, 2008-01 ,            515, 2008-02 ,            518, 2008-03 ,            521, 2008-04 
2008-01-11          ,            487, 2008-01 ,            491, 2008-02 ,            494, 2008-03 ,            497, 2008-04 
2008-01-04          ,            476, 2008-01 ,            480, 2008-02 ,            483, 2008-03 ,                    na,  
2007-12-28          ,            465, 2008-01 ,            468, 2008-02 ,            471, 2008-03 ,                    na,  
2007-12-21          ,            459, 2008-01 ,            463, 2008-02 ,            466, 2008-03 ,            465, 2008-03 
2007-12-14          ,            450, 2007-12 ,            453, 2008-01 ,            457, 2008-02 ,            460, 2008-03 
2007-12-07          ,            451, 2007-12 ,            454, 2008-01 ,            457, 2008-02 ,                    na,  
2007-11-30          ,            458, 2007-12 ,            460, 2008-01 ,            464, 2008-02 ,                    na,  
2007-11-23          ,            452, 2007-12 ,            455, 2008-01 ,            458, 2008-02 ,            457, 2008-02 
2007-11-16          ,            452, 2007-11 ,            455, 2007-12 ,            458, 2008-01 ,            461, 2008-02 
2007-11-09          ,            449, 2007-11 ,            451, 2007-12 ,            454, 2008-01 ,                    na,  
2007-11-02          ,            446, 2007-11 ,            449, 2007-12 ,            451, 2008-01 ,                    na,  
2007-10-26          ,            428, 2007-11 ,            431, 2007-12 ,            433, 2008-01 ,                    na,  
2007-10-19          ,            422, 2007-10 ,            424, 2007-11 ,            427, 2007-12 ,            429, 2008-01 
2007-10-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-16          ,            395, 2007-02 ,            398, 2007-03 ,            401, 2007-04 ,            403, 2007-05 
2007-02-09          ,            397, 2007-02 ,            399, 2007-03 ,            402, 2007-04 ,                    na,  
2007-02-02          ,            398, 2007-02 ,            401, 2007-03 ,            404, 2007-04 ,                    na,  
2007-01-26          ,            417, 2007-02 ,            420, 2007-03 ,            423, 2007-04 ,                    na,  
2007-01-19          ,            415, 2007-01 ,            418, 2007-02 ,            421, 2007-03 ,            424, 2007-04 
2007-01-12          ,            412, 2007-01 ,            416, 2007-02 ,            418, 2007-03 ,            421, 2007-04 
2007-01-05          ,            416, 2007-01 ,            419, 2007-02 ,            422, 2007-03 ,                    na,  
2006-12-29          ,            424, 2007-01 ,            428, 2007-02 ,            432, 2007-03 ,                    na,  
2006-12-22          ,            405, 2007-01 ,            408, 2007-02 ,            411, 2007-03 ,            410, 2007-03 
2006-12-15          ,            404, 2006-12 ,            407, 2007-01 ,            410, 2007-02 ,            412, 2007-03 
2006-12-08          ,            406, 2006-12 ,            408, 2007-01 ,            411, 2007-02 ,                    na,  
2006-12-01          ,            411, 2006-12 ,            414, 2007-01 ,            416, 2007-02 ,                    na,  
2006-11-24          ,            412, 2006-12 ,            414, 2007-01 ,            417, 2007-02 ,            408, 2007-02 
2006-11-17          ,            400, 2006-11 ,            402, 2006-12 ,            405, 2007-01 ,            407, 2007-02 
2006-11-10          ,            392, 2006-11 ,            395, 2006-12 ,            397, 2007-01 ,            397, 2007-02 
2006-11-03          ,            392, 2006-11 ,            394, 2006-12 ,            397, 2007-01 ,                    na,  
2006-10-27          ,            381, 2006-11 ,            384, 2006-12 ,            386, 2007-01 ,                    na,  
2006-10-20          ,            382, 2006-11 ,            384, 2006-12 ,            386, 2007-01 ,            385, 2007-01 
2006-10-13          ,            376, 2006-10 ,            378, 2006-11 ,            380, 2006-12 ,            383, 2007-01 
2006-10-06          ,            380, 2006-10 ,            383, 2006-11 ,            385, 2006-12 ,                    na,  
2006-09-29          ,            383, 2006-10 ,            385, 2006-11 ,            388, 2006-12 ,                    na,  
2006-09-22          ,            386, 2006-10 ,            388, 2006-11 ,            390, 2006-12 ,            394, 2006-12 
2006-09-15          ,            387, 2006-09 ,            389, 2006-10 ,            391, 2006-11 ,            394, 2006-12 
2006-09-08          ,            392, 2006-09 ,            395, 2006-10 ,            397, 2006-11 ,                    na,  
2006-09-01          ,            399, 2006-09 ,            401, 2006-10 ,            403, 2006-11 ,                    na,  
2006-08-25          ,            406, 2006-09 ,            408, 2006-10 ,            411, 2006-11 ,                    na,  
2006-08-18          ,            412, 2006-08 ,            414, 2006-09 ,            416, 2006-10 ,            419, 2006-11 
2006-08-11          ,            428, 2006-08 ,            431, 2006-09 ,            433, 2006-10 ,            436, 2006-11 
2006-08-04          ,            423, 2006-08 ,            426, 2006-09 ,            428, 2006-10 ,                    na,  
2006-07-28          ,            401, 2006-08 ,            403, 2006-09 ,            405, 2006-10 ,                    na,  
2006-07-21          ,            401, 2006-08 ,            404, 2006-09 ,            406, 2006-10 ,            405, 2006-10 
2006-07-14          ,            391, 2006-07 ,            393, 2006-08 ,            395, 2006-09 ,            397, 2006-10 
2006-07-07          ,            383, 2006-07 ,            385, 2006-08 ,            387, 2006-09 ,                    na,  
2006-06-30          ,            375, 2006-07 ,            377, 2006-08 ,            379, 2006-09 ,                    na,  
2006-06-23          ,            375, 2006-07 ,            377, 2006-08 ,            379, 2006-09 ,            379, 2006-09 
2006-06-16          ,            373, 2006-06 ,            375, 2006-07 ,            377, 2006-08 ,            379, 2006-09 
2006-06-09          ,            372, 2006-06 ,            374, 2006-07 ,            376, 2006-08 ,                    na,  
2006-06-02          ,            370, 2006-06 ,            372, 2006-07 ,            374, 2006-08 ,                    na,  
2006-05-26          ,            370, 2006-06 ,            372, 2006-07 ,            373, 2006-08 ,                    na,  
2006-05-19          ,            353, 2006-05 ,            370, 2006-06 ,            359, 2006-07 ,            369, 2006-08 
2006-05-12          ,            353, 2006-05 ,            370, 2006-06 ,            359, 2006-07 ,            369, 2006-08 
2006-05-05          ,            353, 2006-05 ,            370, 2006-06 ,            359, 2006-07 ,                    na,  
2006-04-28          ,            353, 2006-05 ,            370, 2006-06 ,            359, 2006-07 ,                    na,  
2006-04-21          ,            353, 2006-05 ,            370, 2006-06 ,            359, 2006-07 ,            359, 2006-07 
2006-04-14          ,            335, 2006-04 ,            353, 2006-05 ,            370, 2006-06 ,            359, 2006-07 
2006-04-07          ,            335, 2006-04 ,            353, 2006-05 ,            370, 2006-06 ,                    na,  
2006-03-31          ,            335, 2006-04 ,            353, 2006-05 ,            370, 2006-06 ,                    na,  
2006-03-24          ,            335, 2006-04 ,            353, 2006-05 ,            370, 2006-06 ,            370, 2006-06 
2006-03-17          ,            341, 2006-03 ,            335, 2006-04 ,            353, 2006-05 ,            370, 2006-06 
2006-03-10          ,            341, 2006-03 ,            335, 2006-04 ,            353, 2006-05 ,            370, 2006-06 
2006-03-03          ,            341, 2006-03 ,            335, 2006-04 ,            353, 2006-05 ,                    na,  
2006-02-24          ,            341, 2006-03 ,            335, 2006-04 ,            353, 2006-05 ,                    na,  
2006-02-17          ,            342, 2006-02 ,            341, 2006-03 ,            335, 2006-04 ,                    na,  
2006-02-10          ,            342, 2006-02 ,            341, 2006-03 ,            335, 2006-04 ,                    na,  
2006-02-03          ,            342, 2006-02 ,            341, 2006-03 ,            335, 2006-04 ,                    na,  
2006-01-27          ,            342, 2006-02 ,            341, 2006-03 ,            335, 2006-04 ,                    na,  
2006-01-20          ,            344, 2006-01 ,            342, 2006-02 ,            341, 2006-03 ,                    na,  
2006-01-13          ,            344, 2006-01 ,            342, 2006-02 ,            341, 2006-03 ,                    na,  
2006-01-06          ,            344, 2006-01 ,            342, 2006-02 ,            341, 2006-03 ,                    na,  
2005-12-30          ,            344, 2006-01 ,            342, 2006-02 ,            341, 2006-03 ,                    na,  
2005-12-23          ,            344, 2006-01 ,            342, 2006-02 ,            341, 2006-03 ,                    na,  
2005-12-16          ,            294, 2005-12 ,            344, 2006-01 ,            342, 2006-02 ,                    na,  
2005-12-09          ,            294, 2005-12 ,            344, 2006-01 ,            342, 2006-02 ,                    na,  
2005-12-02          ,            294, 2005-12 ,            344, 2006-01 ,            342, 2006-02 ,                    na,  
2005-11-25          ,            294, 2005-12 ,            344, 2006-01 ,            342, 2006-02 ,                    na,  
2005-11-18          ,            334, 2005-11 ,            294, 2005-12 ,            344, 2006-01 ,                    na,  
2005-11-11          ,            330, 2005-11 ,            294, 2005-12 ,            344, 2006-01 ,                    na,  
2005-11-04          ,            330, 2005-11 ,            294, 2005-12 ,            344, 2006-01 ,                    na,  
2005-10-28          ,            330, 2005-11 ,            294, 2005-12 ,            344, 2006-01 ,                    na,  
2005-10-21          ,            330, 2005-11 ,            294, 2005-12 ,            344, 2006-01 ,                    na,  
2005-10-14          ,            311, 2005-10 ,            335, 2005-11 ,            294, 2005-12 ,                    na,  
2005-10-07          ,            312, 2005-10 ,            335, 2005-11 ,            294, 2005-12 ,                    na,  
2005-09-30          ,            314, 2005-10 ,            335, 2005-11 ,            294, 2005-12 ,                    na,  
2005-09-23          ,            315, 2005-10 ,            305, 2005-11 ,            310, 2005-12 ,                    na,  
2005-09-16          ,            305, 2005-09 ,            319, 2005-10 ,            315, 2005-11 ,                    na,  
2005-09-09          ,            305, 2005-09 ,            300, 2005-10 ,            301, 2005-11 ,                    na,  
2005-09-02          ,            330, 2005-09 ,            332, 2005-10 ,            301, 2005-11 ,                    na,  
2005-08-26          ,            305, 2005-09 ,            332, 2005-10 ,            333, 2005-11 ,                    na,  
2005-08-19          ,            316, 2005-09 ,            332, 2005-10 ,            332, 2005-10 ,                    na,  
2005-08-12          ,            335, 2005-08 ,            318, 2005-09 ,            332, 2005-10 ,                    na,  
2005-08-05          ,            337, 2005-08 ,            315, 2005-09 ,            332, 2005-10 ,                    na,  
2005-07-29          ,            337, 2005-08 ,            330, 2005-09 ,            332, 2005-10 ,                    na,  
2005-07-22          ,            305, 2005-08 ,            330, 2005-09 ,            332, 2005-10 ,                    na,  
2005-07-15          ,            350, 2005-07 ,            329, 2005-08 ,            330, 2005-09 ,                    na,  
2005-07-08          ,            320, 2005-07 ,            329, 2005-08 ,            330, 2005-09 ,                    na,  
2005-07-01          ,            356, 2005-07 ,            329, 2005-08 ,            330, 2005-09 ,                    na,  
2005-06-24          ,            356, 2005-07 ,            329, 2005-08 ,            330, 2005-09 ,                    na,  
2005-06-17          ,            359, 2005-06 ,            356, 2005-07 ,            329, 2005-08 ,                    na,  
2005-06-10          ,            359, 2005-06 ,            356, 2005-07 ,            329, 2005-08 ,                    na,  
2005-06-03          ,            359, 2005-06 ,            356, 2005-07 ,            329, 2005-08 ,                    na,  
2005-05-27          ,            359, 2005-06 ,            356, 2005-07 ,            329, 2005-08 ,                    na,  
2005-05-20          ,            327, 2005-05 ,            361, 2005-06 ,            356, 2005-07 ,                    na,  
2005-05-13          ,            370, 2005-05 ,            361, 2005-06 ,            367, 2005-07 ,                    na,  
2005-05-06          ,            370, 2005-05 ,            379, 2005-06 ,            368, 2005-07 ,                    na,  
2005-04-29          ,            370, 2005-05 ,            379, 2005-06 ,            346, 2005-07 ,                    na,  
2005-04-22          ,            370, 2005-05 ,            379, 2005-06 ,            346, 2005-07 ,                    na,  
2005-04-15          ,            335, 2005-04 ,            325, 2005-05 ,            379, 2005-06 ,                    na,  
2005-04-08          ,            335, 2005-04 ,            325, 2005-05 ,            379, 2005-06 ,                    na,  
2005-04-01          ,            335, 2005-04 ,            325, 2005-05 ,            337, 2005-06 ,                    na,  
2005-03-25          ,            360, 2005-04 ,            331, 2005-05 ,            335, 2005-06 ,                    na,  
2005-03-18          ,            350, 2005-03 ,            340, 2005-04 ,            336, 2005-05 ,                    na,  
2005-03-11          ,            351, 2005-03 ,            375, 2005-04 ,            324, 2005-05 ,                    na,  
2005-03-04          ,            339, 2005-03 ,            310, 2005-04 ,            324, 2005-05 ,                    na,  
2005-02-25          ,            339, 2005-03 ,            342, 2005-04 ,            324, 2005-05 ,                    na,  
2005-02-18          ,            357, 2005-02 ,            339, 2005-03 ,            342, 2005-04 ,                    na,  
2005-02-11          ,            357, 2005-02 ,            339, 2005-03 ,            322, 2005-04 ,                    na,  
2005-02-04          ,            357, 2005-02 ,            339, 2005-03 ,            322, 2005-04 ,                    na,  
2005-01-28          ,            357, 2005-02 ,            339, 2005-03 ,            322, 2005-04 ,                    na,  
2005-01-21          ,            357, 2005-02 ,            339, 2005-03 ,            322, 2005-04 ,                    na,  
2005-01-14          ,            362, 2005-01 ,            357, 2005-02 ,            339, 2005-03 ,                    na,  
2005-01-07          ,            316, 2005-01 ,            357, 2005-02 ,            339, 2005-03 ,                    na,  
2004-12-31          ,            362, 2005-01 ,            357, 2005-02 ,            339, 2005-03 ,                    na,  
2004-12-24          ,            362, 2005-01 ,            357, 2005-02 ,            339, 2005-03 ,                    na,  
2004-12-17          ,            375, 2004-12 ,            362, 2005-01 ,            357, 2005-02 ,                    na,  
2004-12-10          ,            375, 2004-12 ,            362, 2005-01 ,            357, 2005-02 ,                    na,  
2004-12-03          ,            375, 2004-12 ,            362, 2005-01 ,            357, 2005-02 ,                    na,  
2004-11-26          ,            375, 2004-12 ,            362, 2005-01 ,            357, 2005-02 ,                    na,  
2004-11-19          ,            399, 2004-11 ,            375, 2004-12 ,            362, 2005-01 ,                    na,  
2004-11-12          ,            399, 2004-11 ,            375, 2004-12 ,            362, 2005-01 ,                    na,  
2004-11-05          ,            399, 2004-11 ,            375, 2004-12 ,            362, 2005-01 ,                    na,  
2004-10-29          ,            399, 2004-11 ,            375, 2004-12 ,            362, 2005-01 ,                    na,  
2004-10-22          ,            399, 2004-11 ,            375, 2004-12 ,            362, 2005-01 ,                    na,  
2004-10-15          ,            388, 2004-10 ,            399, 2004-11 ,            375, 2004-12 ,                    na,  
2004-10-08          ,            388, 2004-10 ,            399, 2004-11 ,            375, 2004-12 ,                    na,  
2004-10-01          ,            388, 2004-10 ,            399, 2004-11 ,            375, 2004-12 ,                    na,  
2004-09-24          ,            388, 2004-10 ,            399, 2004-11 ,            375, 2004-12 ,                    na,  
2004-09-17          ,            375, 2004-09 ,            388, 2004-10 ,            399, 2004-11 ,                    na,  
2004-09-10          ,            384, 2004-09 ,            388, 2004-10 ,            399, 2004-11 ,                    na,  
2004-09-03          ,            384, 2004-09 ,            388, 2004-10 ,            399, 2004-11 ,                    na,  
2004-08-27          ,            384, 2004-09 ,            388, 2004-10 ,            399, 2004-11 ,                    na,  
2004-08-20          ,            392, 2004-08 ,            384, 2004-09 ,            388, 2004-10 ,                    na,  
2004-08-13          ,            354, 2004-08 ,            384, 2004-09 ,            388, 2004-10 ,                    na,  
2004-08-06          ,            354, 2004-08 ,            384, 2004-09 ,            388, 2004-10 ,                    na,  
2004-07-30          ,            354, 2004-08 ,            384, 2004-09 ,            388, 2004-10 ,                    na,  
2004-07-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-07-16          ,            350, 2004-07 ,            354, 2004-08 ,            384, 2004-09 ,                    na,  
2004-07-09          ,            350, 2004-07 ,            354, 2004-08 ,            384, 2004-09 ,                    na,  
2004-07-02          ,            350, 2004-07 ,            352, 2004-08 ,            386, 2004-09 ,                    na,  
2004-06-25          ,            385, 2004-07 ,            386, 2004-08 ,            389, 2004-09 ,                    na,  
2004-06-18          ,            410, 2004-06 ,            409, 2004-07 ,            415, 2004-08 ,                    na,  
2004-06-11          ,            410, 2004-06 ,            409, 2004-07 ,            415, 2004-08 ,                    na,  
2004-06-04          ,            410, 2004-06 ,            409, 2004-07 ,            415, 2004-08 ,                    na,  
2004-05-28          ,            410, 2004-06 ,            409, 2004-07 ,            415, 2004-08 ,                    na,  
2004-05-21          ,            410, 2004-06 ,            409, 2004-07 ,            415, 2004-08 ,                    na,  
2004-05-14          ,            385, 2004-05 ,            410, 2004-06 ,            409, 2004-07 ,                    na,  
2004-05-07          ,            385, 2004-05 ,            410, 2004-06 ,            408, 2004-07 ,                    na,  
2004-04-30          ,            382, 2004-05 ,            410, 2004-06 ,            408, 2004-07 ,                    na,  
2004-04-23          ,            380, 2004-05 ,            410, 2004-06 ,            408, 2004-07 ,                    na,  
2004-04-16          ,            408, 2004-04 ,            413, 2004-05 ,            415, 2004-06 ,                    na,  
2004-04-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-04-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-03-26          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-03-19          ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-03-12          ,            415, 2004-03 ,            409, 2004-04 ,            412, 2004-05 ,                    na,