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

Whitish Sesame Seed. Price Units : Rupees per QUINTAL | Quantity Units : MT | Delivery location : Rajkot.
http://www.ncdex.com/
Grp: 92. Whitish Sesame Seed
Column ( 1) Whitish Sesame Seed maturity 1. Nearest maturity . Var:433. Obs for freq: 165. LeastFreq: daily
Column ( 2) Whitish Sesame Seed maturity 2. 2nd maturity . Var:434. Obs for freq: 163. LeastFreq: daily
Column ( 3) Whitish Sesame Seed maturity 3. 3rd maturity . Var:435. Obs for freq: 163. LeastFreq: daily
Column ( 4) Whitish Sesame Seed maturity 4. 4th maturity . Var:436. Obs for freq: 64. LeastFreq: daily
Column ( 5) Whitish Sesame Seed maturity 5. 5th maturity . Var:437. Obs for freq: 10. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 12, 7:16 pm

Whitish Sesame Seed . Futures . Close Price 
                    , Whitish Sesame Seed    ,, Whitish Sesame Seed    ,, Whitish Sesame Seed    ,, Whitish Sesame Seed    ,, Whitish Sesame Seed    ,
                    , Whitish Sesame Seed1st ,, Whitish Sesame Seed2nd ,, Whitish Sesame Seed3rd ,, Whitish Sesame Seed4th ,, Whitish Sesame Seed5th ,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,
                    , Whitish Sesame Seed;   ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
                    , Nearest expiration     ,,                        ,,                        ,,                        ,,                        ,
                    , Apr.2005 to Jan.20.2009,,  Apr.2005 to Jan.9.2009,,  Apr.2005 to Jan.9.2009,, Mar.2006 to Dec.19.2008,, Oct.2006 to Feb.15.2007,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,
2009-01-23          ,           6138, 2009-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-16          ,           6167, 2009-01 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-09          ,           6253, 2009-01 ,           6288, 2009-02 ,           6319, 2009-03 ,                    na,  ,                    na,  
2009-01-02          ,           6369, 2009-01 ,           6412, 2009-02 ,           6452, 2009-03 ,                    na,  ,                    na,  
2008-12-26          ,           6537, 2009-01 ,           6583, 2009-02 ,           6624, 2009-03 ,                    na,  ,                    na,  
2008-12-19          ,           6606, 2008-12 ,           6482, 2009-01 ,           6527, 2009-02 ,           6569, 2009-03 ,                    na,  
2008-12-12          ,           6563, 2008-12 ,           6612, 2009-01 ,           6659, 2009-02 ,           6702, 2009-03 ,                    na,  
2008-12-05          ,           6575, 2008-12 ,           6627, 2009-01 ,           6677, 2009-02 ,                    na,  ,                    na,  
2008-11-28          ,           6968, 2008-12 ,           7028, 2009-01 ,           7086, 2009-02 ,                    na,  ,                    na,  
2008-11-21          ,           7077, 2008-12 ,           7141, 2009-01 ,           7205, 2009-02 ,           7212, 2009-02 ,                    na,  
2008-11-14          ,           7085, 2008-11 ,           7146, 2008-12 ,           7214, 2009-01 ,           7280, 2009-02 ,                    na,  
2008-11-07          ,           7204, 2008-11 ,           7266, 2008-12 ,           7335, 2009-01 ,                    na,  ,                    na,  
2008-10-31          ,           7325, 2008-11 ,           7390, 2008-12 ,           7462, 2009-01 ,                    na,  ,                    na,  
2008-10-24          ,           7338, 2008-11 ,           7401, 2008-12 ,           7470, 2009-01 ,           6905, 2009-01 ,                    na,  
2008-10-17          ,           6806, 2008-10 ,           6873, 2008-11 ,           6937, 2008-12 ,           7008, 2009-01 ,                    na,  
2008-10-10          ,           6132, 2008-10 ,           6200, 2008-11 ,           6265, 2008-12 ,           6337, 2009-01 ,                    na,  
2008-10-03          ,           6094, 2008-10 ,           6159, 2008-11 ,           6220, 2008-12 ,                    na,  ,                    na,  
2008-09-26          ,           6289, 2008-10 ,           6351, 2008-11 ,           6410, 2008-12 ,                    na,  ,                    na,  
2008-09-19          ,           6512, 2008-10 ,           6577, 2008-11 ,           6638, 2008-12 ,                    na,  ,                    na,  
2008-09-12          ,           6336, 2008-10 ,           6394, 2008-11 ,           6448, 2008-12 ,                    na,  ,                    na,  
2008-09-05          ,           6322, 2008-10 ,           6380, 2008-11 ,           6434, 2008-12 ,                    na,  ,                    na,  
2008-08-29          ,           7154, 2008-10 ,           7219, 2008-11 ,           7280, 2008-12 ,                    na,  ,                    na,  
2008-08-22          ,           6729, 2008-10 ,           6788, 2008-11 ,           6844, 2008-12 ,           6813, 2008-12 ,                    na,  
2008-08-15          ,           6537, 2008-08 ,           6644, 2008-10 ,           6699, 2008-11 ,           6751, 2008-12 ,                    na,  
2008-08-08          ,           6287, 2008-08 ,           6392, 2008-10 ,           6446, 2008-11 ,                    na,  ,                    na,  
2008-08-01          ,           7370, 2008-08 ,           7491, 2008-10 ,           7554, 2008-11 ,                    na,  ,                    na,  
2008-07-25          ,           7450, 2008-08 ,           7576, 2008-10 ,           7640, 2008-11 ,                    na,  ,                    na,  
2008-07-18          ,           7425, 2008-07 ,           7489, 2008-08 ,           7611, 2008-10 ,           7674, 2008-11 ,                    na,  
2008-07-11          ,           7554, 2008-07 ,           7619, 2008-08 ,           7741, 2008-10 ,           7803, 2008-11 ,                    na,  
2008-07-04          ,           7698, 2008-07 ,           7764, 2008-08 ,           7886, 2008-10 ,                    na,  ,                    na,  
2008-06-27          ,           7372, 2008-07 ,           7435, 2008-08 ,           7552, 2008-10 ,                    na,  ,                    na,  
2008-06-20          ,           7854, 2008-06 ,           7724, 2008-07 ,           7787, 2008-08 ,           7904, 2008-10 ,                    na,  
2008-06-13          ,           7814, 2008-06 ,           7866, 2008-07 ,           7928, 2008-08 ,           8044, 2008-10 ,                    na,  
2008-06-06          ,           6990, 2008-06 ,           7032, 2008-07 ,           7083, 2008-08 ,                    na,  ,                    na,  
2008-05-30          ,           7053, 2008-06 ,           7098, 2008-07 ,           7150, 2008-08 ,                    na,  ,                    na,  
2008-05-23          ,           7639, 2008-06 ,           7686, 2008-07 ,           7742, 2008-08 ,           7823, 2008-08 ,                    na,  
2008-05-16          ,           7547, 2008-05 ,           7598, 2008-06 ,           7644, 2008-07 ,           7699, 2008-08 ,                    na,  
2008-05-09          ,           7428, 2008-05 ,           7476, 2008-06 ,           7520, 2008-07 ,                    na,  ,                    na,  
2008-05-02          ,           7621, 2008-05 ,           7671, 2008-06 ,           7716, 2008-07 ,                    na,  ,                    na,  
2008-04-25          ,           7594, 2008-05 ,           7645, 2008-06 ,           7692, 2008-07 ,                    na,  ,                    na,  
2008-04-18          ,           7069, 2008-05 ,           7116, 2008-06 ,           7158, 2008-07 ,           7155, 2008-07 ,                    na,  
2008-04-11          ,           7682, 2008-04 ,           7737, 2008-05 ,           7788, 2008-06 ,           7835, 2008-07 ,                    na,  
2008-04-04          ,           8999, 2008-04 ,           9067, 2008-05 ,           9131, 2008-06 ,                    na,  ,                    na,  
2008-03-28          ,           9203, 2008-04 ,           9283, 2008-05 ,           9359, 2008-06 ,                    na,  ,                    na,  
2008-03-21          ,           9311, 2008-03 ,           9381, 2008-04 ,           9464, 2008-05 ,           9542, 2008-06 ,                    na,  
2008-03-14          ,           9769, 2008-03 ,           9844, 2008-04 ,           9932, 2008-05 ,          10016, 2008-06 ,                    na,  
2008-03-07          ,           8584, 2008-03 ,           8645, 2008-04 ,           8716, 2008-05 ,                    na,  ,                    na,  
2008-02-29          ,           7945, 2008-03 ,           7999, 2008-04 ,           8063, 2008-05 ,                    na,  ,                    na,  
2008-02-22          ,           7119, 2008-03 ,           7165, 2008-04 ,           7220, 2008-05 ,           7139, 2008-05 ,                    na,  
2008-02-15          ,           4900, 2008-02 ,           6601, 2008-03 ,           6640, 2008-04 ,           6686, 2008-05 ,                    na,  
2008-02-08          ,           4900, 2008-02 ,           6506, 2008-03 ,           6545, 2008-04 ,                    na,  ,                    na,  
2008-02-01          ,           4900, 2008-02 ,           6227, 2008-03 ,           6264, 2008-04 ,                    na,  ,                    na,  
2008-01-25          ,           4900, 2008-02 ,           5999, 2008-03 ,           6035, 2008-04 ,                    na,  ,                    na,  
2008-01-18          ,           4850, 2008-01 ,           4900, 2008-02 ,           6192, 2008-03 ,           6228, 2008-04 ,                    na,  
2008-01-11          ,           4850, 2008-01 ,           4900, 2008-02 ,           5620, 2008-03 ,           5653, 2008-04 ,                    na,  
2008-01-04          ,           4850, 2008-01 ,           4900, 2008-02 ,           5607, 2008-03 ,                    na,  ,                    na,  
2007-12-28          ,           4850, 2008-01 ,           4900, 2008-02 ,           5140, 2008-03 ,                    na,  ,                    na,  
2007-12-21          ,           4850, 2008-01 ,           4900, 2008-02 ,           5094, 2008-03 ,           5080, 2008-03 ,                    na,  
2007-12-14          ,           4750, 2007-12 ,           4850, 2008-01 ,           4900, 2008-02 ,           5103, 2008-03 ,                    na,  
2007-12-07          ,           3400, 2007-12 ,           5118, 2008-01 ,           5154, 2008-02 ,                    na,  ,                    na,  
2007-11-30          ,           3400, 2007-12 ,           4836, 2008-01 ,           4870, 2008-02 ,                    na,  ,                    na,  
2007-11-23          ,           3400, 2007-12 ,           4606, 2008-01 ,           4638, 2008-02 ,           4511, 2008-02 ,                    na,  
2007-11-16          ,           3500, 2007-11 ,           3400, 2007-12 ,           4244, 2008-01 ,           4274, 2008-02 ,                    na,  
2007-11-09          ,           3500, 2007-11 ,           3400, 2007-12 ,           3930, 2008-01 ,                    na,  ,                    na,  
2007-11-02          ,           3500, 2007-11 ,           3400, 2007-12 ,           3855, 2008-01 ,                    na,  ,                    na,  
2007-10-26          ,           3500, 2007-11 ,           3400, 2007-12 ,           3833, 2008-01 ,                    na,  ,                    na,  
2007-10-19          ,           3600, 2007-10 ,           3500, 2007-11 ,           3400, 2007-12 ,           3574, 2008-01 ,                    na,  
2007-10-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-16          ,           3350, 2007-02 ,           3453, 2007-03 ,           3479, 2007-04 ,           3502, 2007-05 ,           3530, 2007-06 
2007-02-09          ,           3161, 2007-02 ,           3420, 2007-03 ,           3445, 2007-04 ,           3468, 2007-05 ,                    na,  
2007-02-02          ,           3161, 2007-02 ,           3385, 2007-03 ,           3409, 2007-04 ,           3432, 2007-05 ,                    na,  
2007-01-26          ,           3220, 2007-02 ,           3241, 2007-03 ,           3265, 2007-04 ,           3287, 2007-05 ,                    na,  
2007-01-19          ,           2975, 2007-01 ,           3218, 2007-02 ,           3240, 2007-03 ,           3263, 2007-04 ,           3285, 2007-05 
2007-01-12          ,           3100, 2007-01 ,           3177, 2007-02 ,           3198, 2007-03 ,           3222, 2007-04 ,           3244, 2007-05 
2007-01-05          ,           3200, 2007-01 ,           3190, 2007-02 ,           3208, 2007-03 ,           3233, 2007-04 ,                    na,  
2006-12-29          ,           3394, 2007-01 ,           3156, 2007-02 ,           3234, 2007-03 ,           3241, 2007-04 ,                    na,  
2006-12-22          ,           3175, 2007-01 ,           3194, 2007-02 ,           3214, 2007-03 ,           3236, 2007-04 ,           3233, 2007-04 
2006-12-15          ,           2900, 2006-12 ,           3175, 2007-01 ,           3220, 2007-02 ,           3240, 2007-03 ,           3261, 2007-04 
2006-12-08          ,           3100, 2006-12 ,           3175, 2007-01 ,           3211, 2007-02 ,           3229, 2007-03 ,                    na,  
2006-12-01          ,           3100, 2006-12 ,           3200, 2007-01 ,           3226, 2007-02 ,           3244, 2007-03 ,                    na,  
2006-11-24          ,           3175, 2006-12 ,           3150, 2007-01 ,           3207, 2007-02 ,           3226, 2007-03 ,           3264, 2007-03 
2006-11-17          ,           3081, 2006-11 ,           3131, 2006-12 ,           3150, 2007-01 ,           3186, 2007-02 ,           3204, 2007-03 
2006-11-10          ,           2965, 2006-11 ,           3109, 2006-12 ,           3150, 2007-01 ,           3144, 2007-02 ,           3144, 2007-03 
2006-11-03          ,           2965, 2006-11 ,           2977, 2006-12 ,           3000, 2007-01 ,           2999, 2007-02 ,                    na,  
2006-10-27          ,           3150, 2006-11 ,           3200, 2006-12 ,           3147, 2007-01 ,           3167, 2007-02 ,                    na,  
2006-10-20          ,           3150, 2006-11 ,           3100, 2006-12 ,           3150, 2007-01 ,           3169, 2007-02 ,           3172, 2007-02 
2006-10-13          ,           3149, 2006-10 ,           3150, 2006-11 ,           3200, 2006-12 ,           3135, 2007-01 ,           3154, 2007-02 
2006-10-06          ,           3350, 2006-10 ,           3378, 2006-11 ,           3195, 2006-12 ,           3416, 2007-01 ,                    na,  
2006-09-29          ,           3350, 2006-10 ,           3300, 2006-11 ,           3300, 2006-12 ,           3502, 2007-01 ,                    na,  
2006-09-22          ,           3350, 2006-10 ,           3300, 2006-11 ,           3300, 2006-12 ,           3502, 2007-01 ,                    na,  
2006-09-15          ,           3350, 2006-10 ,           3300, 2006-11 ,           3300, 2006-12 ,           3390, 2007-01 ,                    na,  
2006-09-08          ,           3350, 2006-10 ,           3300, 2006-11 ,           3390, 2006-12 ,                    na,  ,                    na,  
2006-09-01          ,           3280, 2006-10 ,           3300, 2006-11 ,           3390, 2006-12 ,                    na,  ,                    na,  
2006-08-25          ,           3280, 2006-10 ,           3300, 2006-11 ,           3390, 2006-12 ,                    na,  ,                    na,  
2006-08-18          ,           3098, 2006-08 ,           3184, 2006-10 ,           3202, 2006-11 ,           3219, 2006-12 ,                    na,  
2006-08-11          ,           3190, 2006-08 ,           3148, 2006-10 ,           3166, 2006-11 ,           3183, 2006-12 ,                    na,  
2006-08-04          ,           3190, 2006-08 ,           3192, 2006-10 ,           3210, 2006-11 ,                    na,  ,                    na,  
2006-07-28          ,           3190, 2006-08 ,           3153, 2006-10 ,           3171, 2006-11 ,                    na,  ,                    na,  
2006-07-21          ,           3190, 2006-08 ,           3173, 2006-10 ,           3192, 2006-11 ,           3157, 2006-11 ,                    na,  
2006-07-14          ,           3092, 2006-07 ,           3190, 2006-08 ,           3144, 2006-10 ,           3162, 2006-11 ,                    na,  
2006-07-07          ,           3030, 2006-07 ,           3190, 2006-08 ,           3082, 2006-10 ,                    na,  ,                    na,  
2006-06-30          ,           3031, 2006-07 ,           3190, 2006-08 ,           3082, 2006-10 ,                    na,  ,                    na,  
2006-06-23          ,           3032, 2006-07 ,           3190, 2006-08 ,           3082, 2006-10 ,           3084, 2006-10 ,                    na,  
2006-06-16          ,           3020, 2006-06 ,           3036, 2006-07 ,           3190, 2006-08 ,           3086, 2006-10 ,                    na,  
2006-06-09          ,           3005, 2006-06 ,           3019, 2006-07 ,           3137, 2006-08 ,                    na,  ,                    na,  
2006-06-02          ,           3035, 2006-06 ,           3019, 2006-07 ,           3137, 2006-08 ,                    na,  ,                    na,  
2006-05-26          ,           3030, 2006-06 ,           3069, 2006-07 ,           3137, 2006-08 ,                    na,  ,                    na,  
2006-05-19          ,           2935, 2006-05 ,           3030, 2006-06 ,           3000, 2006-07 ,           3137, 2006-08 ,                    na,  
2006-05-12          ,           2935, 2006-05 ,           3030, 2006-06 ,           3000, 2006-07 ,           3065, 2006-08 ,                    na,  
2006-05-05          ,           2935, 2006-05 ,           3030, 2006-06 ,           3000, 2006-07 ,                    na,  ,                    na,  
2006-04-28          ,           2935, 2006-05 ,           3030, 2006-06 ,           3000, 2006-07 ,                    na,  ,                    na,  
2006-04-21          ,           2935, 2006-05 ,           3030, 2006-06 ,           3000, 2006-07 ,           3000, 2006-07 ,                    na,  
2006-04-14          ,           3240, 2006-04 ,           2935, 2006-05 ,           3030, 2006-06 ,           3000, 2006-07 ,                    na,  
2006-04-07          ,           2975, 2006-04 ,           2935, 2006-05 ,           3000, 2006-06 ,                    na,  ,                    na,  
2006-03-31          ,           3000, 2006-04 ,           2935, 2006-05 ,           3000, 2006-06 ,                    na,  ,                    na,  
2006-03-24          ,           2705, 2006-04 ,           2935, 2006-05 ,           2965, 2006-06 ,           2965, 2006-06 ,                    na,  
2006-03-17          ,           2840, 2006-03 ,           2840, 2006-04 ,           3000, 2006-05 ,           2965, 2006-06 ,                    na,  
2006-03-10          ,           2840, 2006-03 ,           2730, 2006-04 ,           3000, 2006-05 ,           2985, 2006-06 ,                    na,  
2006-03-03          ,           2700, 2006-03 ,           2845, 2006-04 ,           3000, 2006-05 ,                    na,  ,                    na,  
2006-02-24          ,           2660, 2006-03 ,           2705, 2006-04 ,           2705, 2006-05 ,                    na,  ,                    na,  
2006-02-17          ,           2740, 2006-02 ,           2630, 2006-03 ,           2805, 2006-04 ,                    na,  ,                    na,  
2006-02-10          ,           2750, 2006-02 ,           2700, 2006-03 ,           2925, 2006-04 ,                    na,  ,                    na,  
2006-02-03          ,           2640, 2006-02 ,           2595, 2006-03 ,           2740, 2006-04 ,                    na,  ,                    na,  
2006-01-27          ,           2640, 2006-02 ,           2595, 2006-03 ,           2975, 2006-04 ,                    na,  ,                    na,  
2006-01-20          ,           2695, 2006-01 ,           2755, 2006-02 ,           2975, 2006-03 ,                    na,  ,                    na,  
2006-01-13          ,           2820, 2006-01 ,           2950, 2006-02 ,           2865, 2006-03 ,                    na,  ,                    na,  
2006-01-06          ,           2890, 2006-01 ,           2935, 2006-02 ,           3190, 2006-03 ,                    na,  ,                    na,  
2005-12-30          ,           2950, 2006-01 ,           2935, 2006-02 ,           3200, 2006-03 ,                    na,  ,                    na,  
2005-12-23          ,           3210, 2006-01 ,           3015, 2006-02 ,           2870, 2006-03 ,                    na,  ,                    na,  
2005-12-16          ,           2900, 2005-12 ,           3010, 2006-01 ,           3050, 2006-02 ,                    na,  ,                    na,  
2005-12-09          ,           2850, 2005-12 ,           2990, 2006-01 ,           2990, 2006-02 ,                    na,  ,                    na,  
2005-12-02          ,           2870, 2005-12 ,           2985, 2006-01 ,           2870, 2006-02 ,                    na,  ,                    na,  
2005-11-25          ,           3090, 2005-12 ,           3170, 2006-01 ,           3190, 2006-02 ,                    na,  ,                    na,  
2005-11-18          ,           3110, 2005-11 ,           3140, 2005-12 ,           3150, 2006-01 ,                    na,  ,                    na,  
2005-11-11          ,           3450, 2005-11 ,           3350, 2005-12 ,           3300, 2006-01 ,                    na,  ,                    na,  
2005-11-04          ,           3450, 2005-11 ,           3395, 2005-12 ,           3375, 2006-01 ,                    na,  ,                    na,  
2005-10-28          ,           3355, 2005-11 ,           3405, 2005-12 ,           3380, 2006-01 ,                    na,  ,                    na,  
2005-10-21          ,           3335, 2005-11 ,           3255, 2005-12 ,           3275, 2006-01 ,                    na,  ,                    na,  
2005-10-14          ,           3265, 2005-10 ,           3450, 2005-11 ,           3320, 2005-12 ,                    na,  ,                    na,  
2005-10-07          ,           3100, 2005-10 ,           3150, 2005-11 ,           3150, 2005-12 ,                    na,  ,                    na,  
2005-09-30          ,           3050, 2005-10 ,           3070, 2005-11 ,           3230, 2005-12 ,                    na,  ,                    na,  
2005-09-23          ,           3150, 2005-10 ,           3120, 2005-11 ,           3230, 2005-12 ,                    na,  ,                    na,  
2005-09-16          ,           3400, 2005-09 ,           3000, 2005-10 ,           2990, 2005-11 ,                    na,  ,                    na,  
2005-09-09          ,           3150, 2005-09 ,           3075, 2005-10 ,           2990, 2005-11 ,                    na,  ,                    na,  
2005-09-02          ,           3150, 2005-09 ,           2950, 2005-10 ,           2990, 2005-11 ,                    na,  ,                    na,  
2005-08-26          ,           3150, 2005-09 ,           2990, 2005-10 ,           2990, 2005-11 ,                    na,  ,                    na,  
2005-08-19          ,           3150, 2005-09 ,           2990, 2005-10 ,           2990, 2005-10 ,                    na,  ,                    na,  
2005-08-12          ,           3250, 2005-08 ,           3150, 2005-09 ,           3100, 2005-10 ,                    na,  ,                    na,  
2005-08-05          ,           3215, 2005-08 ,           3150, 2005-09 ,           3150, 2005-10 ,                    na,  ,                    na,  
2005-07-29          ,           2940, 2005-08 ,           3150, 2005-09 ,           3150, 2005-10 ,                    na,  ,                    na,  
2005-07-22          ,           2940, 2005-08 ,           3150, 2005-09 ,           3150, 2005-10 ,                    na,  ,                    na,  
2005-07-15          ,           3150, 2005-07 ,           2940, 2005-08 ,           3150, 2005-09 ,                    na,  ,                    na,  
2005-07-08          ,           3230, 2005-07 ,           2940, 2005-08 ,           3030, 2005-09 ,                    na,  ,                    na,  
2005-07-01          ,           3230, 2005-07 ,           2940, 2005-08 ,           3030, 2005-09 ,                    na,  ,                    na,  
2005-06-24          ,           3230, 2005-07 ,           3055, 2005-08 ,           3030, 2005-09 ,                    na,  ,                    na,  
2005-06-17          ,           3200, 2005-06 ,           3350, 2005-07 ,           3055, 2005-08 ,                    na,  ,                    na,  
2005-06-10          ,           3315, 2005-06 ,           3350, 2005-07 ,           3055, 2005-08 ,                    na,  ,                    na,  
2005-06-03          ,           3315, 2005-06 ,           3350, 2005-07 ,           3055, 2005-08 ,                    na,  ,                    na,  
2005-05-27          ,           3315, 2005-06 ,           3350, 2005-07 ,           3150, 2005-08 ,                    na,  ,                    na,  
2005-05-20          ,           3000, 2005-05 ,           3315, 2005-06 ,           3350, 2005-07 ,                    na,  ,                    na,  
2005-05-13          ,           3125, 2005-05 ,           3315, 2005-06 ,           3350, 2005-07 ,                    na,  ,                    na,  
2005-05-06          ,           3000, 2005-05 ,           3475, 2005-06 ,           3450, 2005-07 ,                    na,  ,                    na,  
2005-04-29          ,           3070, 2005-05 ,           3475, 2005-06 ,           3450, 2005-07 ,                    na,  ,                    na,  
2005-04-22          ,           3385, 2005-05 ,           3475, 2005-06 ,           3505, 2005-07 ,                    na,  ,                    na,  
2005-04-15          ,           3495, 2005-05 ,           3475, 2005-06 ,           3525, 2005-07 ,                    na,  ,                    na,  
2005-04-08          ,           3510, 2005-05 ,           3530, 2005-06 ,           3650, 2005-07 ,                    na,  ,                    na,