E C O N S T A T S TM
.
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 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
NMCEIL (nmce) - National Multi - Commodity Exchange of India Limited
Recently traded contracts
  RapeSeed . 2146 Cotton Oil . 514 CastorOil . 380 CocoNut Oil . 376 Copra . 1034 Aluminium . 664 Gur . 655 Nickel . 509
Sacking . 1216 Soy Oil . 1460 Rubber . 6031 Copper . 454 Lead . 660 Tin . 441 Zinc . 456 Pepper . 9777
Gold . 687 Silver . 122 Wheat . 462 Cardamom . 3363 Kilo Gold . 643 Raw Jute . 3002 Coffee Robusta . 1194 Chana . 1083
Castor Seed 10 Mt . 1220 Guarseed 10 Mt . 1162 Cuminseed . 108 Isabgulseed . 700 Guargum . 90 Soyoil 10 Mt . 31 Turmeric . 230 Menthol Crystal . 472
Kalyan Kapas . 68
Rarely traded contracts
  Sugar . 615 Vanaspati . 410 Guarseed . 1058 Urad . 414
Infrequently traded or defunct contracts
  CastorSeed . 1017 CastorSeed . 510 RapeCake . 95 RapeOil . 176 CastorCake . 248 Ground Nut . 480 Cotton Cake . 357 GroundNut Oil . 468
GroundNutCake . 347 SafflowerOil . 483 SesameSeed . 589 Safflower Seed . 468 Sunflower Seed . 625 CocoNut Cake . 283 Safflower Cake . 361 Sesame Oil . 317
Sunflower Cake . 364 Sunflower Oil . 450 SesameCake . 101 Crude Palmoil . 441 RBD Palmolein . 396 Soybean Oilcake . 183 Soybean . 336 Ricebran Oil . 302
Linseed Oil . 303 Linseed . 129 Linseed Oilcake . 151 Gram . 589 Rice . 229 Masoor . 55 Moong . 2 Rape/Mustard Seed . 64
Coffee Arabica . 78
Frequency :
Day End of ... week mon qtr year
PVO
Close Price Volume (units) Open Interest (units)
Derivatives Class :
Futures Options Other Derivatives

Rubber. Prices are in rupees. Open interest and volume are in number of contracts (for some products metric tonnes). http://www.nmce.com/
Column ( 1) Rubber [ RBR ] maturity 1. Nearest maturity . Number of observations : 272
Column ( 2) Rubber [ RBR ] maturity 2. 2nd maturity . Number of observations : 272
Column ( 3) Rubber [ RBR ] maturity 3. 3rd maturity . Number of observations : 269
Column ( 4) Rubber [ RBR ] maturity 4. 4th maturity . Number of observations : 258
Column ( 5) Rubber [ RBR ] maturity 5. 5th maturity . Number of observations : 13
Column ( 6) Rubber [ RBR ] maturity 6. 6th maturity . Number of observations : 5
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 jan 24, 11:00 am

Rubber . Futures . Close Price 
             , Rubber [ RBR ]         ,, Rubber [ RBR ]         ,, Rubber [ RBR ]         ,, Rubber [ RBR ]         ,, Rubber [ RBR ]         ,, Rubber [ RBR ]         ,
             , RBR1st                 ,, RBR2nd                 ,, RBR3rd                 ,, RBR4th                 ,, RBR5th                 ,, RBR6th                 ,
             , Rubber; Nearest expira ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , tion                   ,,                        ,,                        ,,                        ,,                        ,,                        ,
             , Mar.2003 to Jan.23.2009,, Mar.2003 to Jan.23.2009,, Apr.2003 to Jan.23.2009,, Apr.2003 to Jan.23.2009,, Nov.2003 to Feb.14.2004,, Dec.2003 to Jan.15.2004,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2009-01-23   ,        6850.00, 2009-02 ,        6948.00, 2009-03 ,        7101.00, 2009-04 ,        7207.00, 2009-05 ,                    na,  ,                    na,  
2009-01-16   ,        7338.00, 2009-02 ,        7443.00, 2009-03 ,        7552.00, 2009-04 ,        7700.00, 2009-05 ,                    na,  ,                    na,  
2009-01-09   ,        7360.00, 2009-01 ,        7475.00, 2009-02 ,        7592.00, 2009-03 ,        7700.00, 2009-04 ,                    na,  ,                    na,  
2009-01-02   ,        7402.00, 2009-01 ,        7448.00, 2009-02 ,        7470.00, 2009-03 ,        7598.00, 2009-04 ,                    na,  ,                    na,  
2008-12-26   ,        7163.00, 2009-01 ,        7171.00, 2009-02 ,        7190.00, 2009-03 ,        7158.00, 2009-04 ,                    na,  ,                    na,  
2008-12-19   ,        6705.00, 2009-01 ,        6781.00, 2009-02 ,        6790.00, 2009-03 ,        6900.00, 2009-04 ,                    na,  ,                    na,  
2008-12-12   ,        6060.00, 2009-01 ,        6101.00, 2009-02 ,        6149.00, 2009-03 ,        6210.00, 2009-04 ,                    na,  ,                    na,  
2008-12-05   ,        6021.00, 2009-01 ,        6100.00, 2009-02 ,        6198.00, 2009-03 ,                    na,  ,                    na,  ,                    na,  
2008-11-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-31   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-24   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-17   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-10   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-12   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-09   ,       11990.00, 2008-05 ,       11729.00, 2008-06 ,       11414.00, 2008-07 ,       11014.00, 2008-08 ,                    na,  ,                    na,  
2008-05-02   ,       11623.00, 2008-05 ,       11364.00, 2008-06 ,       11017.00, 2008-07 ,       10747.00, 2008-08 ,                    na,  ,                    na,  
2008-04-25   ,       11646.00, 2008-05 ,       11516.00, 2008-06 ,       11133.00, 2008-07 ,       10946.00, 2008-08 ,                    na,  ,                    na,  
2008-04-18   ,       10948.00, 2008-05 ,       10945.00, 2008-06 ,       10869.00, 2008-07 ,       10712.00, 2008-08 ,                    na,  ,                    na,  
2008-04-11   ,       10610.00, 2008-04 ,       10758.00, 2008-05 ,       10810.00, 2008-06 ,       10793.00, 2008-07 ,                    na,  ,                    na,  
2008-04-04   ,       10633.00, 2008-04 ,       10834.00, 2008-05 ,       10932.00, 2008-06 ,       10938.00, 2008-07 ,                    na,  ,                    na,  
2008-03-28   ,       10354.00, 2008-04 ,       10551.00, 2008-05 ,       10667.00, 2008-06 ,       10675.00, 2008-07 ,                    na,  ,                    na,  
2008-03-21   ,       10433.00, 2008-04 ,       10628.00, 2008-05 ,       10753.00, 2008-06 ,       10780.00, 2008-07 ,                    na,  ,                    na,  
2008-03-14   ,       10425.00, 2008-03 ,       10568.00, 2008-04 ,       10774.00, 2008-05 ,       10959.00, 2008-06 ,                    na,  ,                    na,  
2008-03-07   ,       10398.00, 2008-03 ,       10697.00, 2008-04 ,       10885.00, 2008-05 ,       11046.00, 2008-06 ,                    na,  ,                    na,  
2008-02-29   ,       10085.00, 2008-03 ,       10376.00, 2008-04 ,       10548.00, 2008-05 ,       10729.00, 2008-06 ,                    na,  ,                    na,  
2008-02-22   ,       10111.00, 2008-03 ,       10390.00, 2008-04 ,       10558.00, 2008-05 ,       10753.00, 2008-06 ,                    na,  ,                    na,  
2008-02-15   ,        9576.00, 2008-02 ,        9890.00, 2008-03 ,       10196.00, 2008-04 ,       10398.00, 2008-05 ,                    na,  ,                    na,  
2008-02-08   ,        9438.00, 2008-02 ,        9659.00, 2008-03 ,        9957.00, 2008-04 ,       10100.00, 2008-05 ,                    na,  ,                    na,  
2008-02-01   ,        9446.00, 2008-02 ,        9629.00, 2008-03 ,        9850.00, 2008-04 ,       10028.00, 2008-05 ,                    na,  ,                    na,  
2008-01-25   ,        9542.00, 2008-02 ,        9728.00, 2008-03 ,        9929.00, 2008-04 ,       10144.00, 2008-05 ,                    na,  ,                    na,  
2008-01-18   ,        9645.00, 2008-02 ,        9843.00, 2008-03 ,       10033.00, 2008-04 ,       10243.00, 2008-05 ,                    na,  ,                    na,  
2008-01-11   ,        9507.00, 2008-01 ,        9734.00, 2008-02 ,        9917.00, 2008-03 ,       10119.00, 2008-04 ,                    na,  ,                    na,  
2008-01-04   ,        9694.00, 2008-01 ,        9885.00, 2008-02 ,       10082.00, 2008-03 ,       10255.00, 2008-04 ,                    na,  ,                    na,  
2007-12-28   ,        9693.00, 2008-01 ,        9883.00, 2008-02 ,       10063.00, 2008-03 ,       10223.00, 2008-04 ,                    na,  ,                    na,  
2007-12-21   ,        9580.00, 2008-01 ,        9757.00, 2008-02 ,        9903.00, 2008-03 ,       10067.00, 2008-04 ,                    na,  ,                    na,  
2007-12-14   ,        9286.00, 2007-12 ,        9447.00, 2008-01 ,        9596.00, 2008-02 ,        9763.00, 2008-03 ,                    na,  ,                    na,  
2007-12-07   ,        9353.00, 2007-12 ,        9469.00, 2008-01 ,        9621.00, 2008-02 ,        9809.00, 2008-03 ,                    na,  ,                    na,  
2007-11-30   ,        9587.00, 2007-12 ,        9709.00, 2008-01 ,        9858.00, 2008-02 ,       10046.00, 2008-03 ,                    na,  ,                    na,  
2007-11-23   ,        9445.00, 2007-12 ,        9657.00, 2008-01 ,        9788.00, 2008-02 ,        9950.00, 2008-03 ,                    na,  ,                    na,  
2007-11-16   ,        9635.00, 2007-12 ,        9792.00, 2008-01 ,        9945.00, 2008-02 ,       10092.00, 2008-03 ,                    na,  ,                    na,  
2007-11-09   ,        9982.00, 2007-11 ,       10083.00, 2007-12 ,       10180.00, 2008-01 ,       10282.00, 2008-02 ,                    na,  ,                    na,  
2007-11-02   ,       10013.00, 2007-11 ,       10060.00, 2007-12 ,       10175.00, 2008-01 ,       10270.00, 2008-02 ,                    na,  ,                    na,  
2007-10-26   ,        9818.00, 2007-11 ,        9839.00, 2007-12 ,        9880.00, 2008-01 ,       10002.00, 2008-02 ,                    na,  ,                    na,  
2007-10-19   ,       10089.00, 2007-11 ,       10212.00, 2007-12 ,       10312.00, 2008-01 ,       10410.00, 2008-02 ,                    na,  ,                    na,  
2007-10-12   ,        9236.00, 2007-10 ,        9483.00, 2007-11 ,        9466.00, 2007-12 ,        9556.00, 2008-01 ,                    na,  ,                    na,  
2007-10-05   ,        8954.00, 2007-10 ,        8626.00, 2007-11 ,        8641.00, 2007-12 ,        8750.00, 2008-01 ,                    na,  ,                    na,  
2007-09-28   ,        9040.00, 2007-10 ,        8688.00, 2007-11 ,        8667.00, 2007-12 ,        8758.00, 2008-01 ,                    na,  ,                    na,  
2007-09-21   ,        8825.00, 2007-10 ,        8603.00, 2007-11 ,        8615.00, 2007-12 ,        8648.00, 2008-01 ,                    na,  ,                    na,  
2007-09-14   ,        9450.00, 2007-09 ,        8510.00, 2007-10 ,        8317.00, 2007-11 ,        8305.00, 2007-12 ,                    na,  ,                    na,  
2007-09-07   ,        8834.00, 2007-09 ,        8371.00, 2007-10 ,        8220.00, 2007-11 ,        8215.00, 2007-12 ,                    na,  ,                    na,  
2007-08-31   ,        8863.00, 2007-09 ,        8300.00, 2007-10 ,        8148.00, 2007-11 ,        8050.00, 2007-12 ,                    na,  ,                    na,  
2007-08-24   ,        8459.00, 2007-09 ,        8009.00, 2007-10 ,        7933.00, 2007-11 ,        7889.00, 2007-12 ,                    na,  ,                    na,  
2007-08-17   ,        8087.00, 2007-09 ,        7900.00, 2007-10 ,        7853.00, 2007-11 ,        7778.00, 2007-12 ,                    na,  ,                    na,  
2007-08-10   ,        9416.00, 2007-08 ,        8656.00, 2007-09 ,        8321.00, 2007-10 ,        8179.00, 2007-11 ,                    na,  ,                    na,  
2007-08-03   ,        8924.00, 2007-08 ,        8416.00, 2007-09 ,        8197.00, 2007-10 ,        8132.00, 2007-11 ,                    na,  ,                    na,  
2007-07-27   ,        8461.00, 2007-08 ,        8242.00, 2007-09 ,        8183.00, 2007-10 ,        8118.00, 2007-11 ,                    na,  ,                    na,  
2007-07-20   ,        8205.00, 2007-08 ,        8053.00, 2007-09 ,        8049.00, 2007-10 ,        7983.00, 2007-11 ,                    na,  ,                    na,  
2007-07-13   ,        8050.00, 2007-07 ,        8209.00, 2007-08 ,        8256.00, 2007-09 ,        8273.00, 2007-10 ,                    na,  ,                    na,  
2007-07-06   ,        7429.00, 2007-07 ,        7599.00, 2007-08 ,        7627.00, 2007-09 ,        7629.00, 2007-10 ,                    na,  ,                    na,  
2007-06-29   ,        7527.00, 2007-07 ,        7607.00, 2007-08 ,        7610.00, 2007-09 ,        7612.00, 2007-10 ,                    na,  ,                    na,  
2007-06-22   ,        7986.00, 2007-07 ,        8093.00, 2007-08 ,        8037.00, 2007-09 ,        7944.00, 2007-10 ,                    na,  ,                    na,  
2007-06-15   ,        8194.00, 2007-06 ,        8230.00, 2007-07 ,        8352.00, 2007-08 ,        8252.00, 2007-09 ,                    na,  ,                    na,  
2007-06-08   ,        8351.00, 2007-06 ,        8581.00, 2007-07 ,        8608.00, 2007-08 ,        8406.00, 2007-09 ,                    na,  ,                    na,  
2007-06-01   ,        8663.00, 2007-06 ,        8764.00, 2007-07 ,        8722.00, 2007-08 ,        8482.00, 2007-09 ,                    na,  ,                    na,  
2007-05-25   ,        9201.00, 2007-06 ,        9320.00, 2007-07 ,        9200.00, 2007-08 ,        8996.00, 2007-09 ,                    na,  ,                    na,  
2007-05-18   ,        9136.00, 2007-06 ,        9293.00, 2007-07 ,        9313.00, 2007-08 ,        9076.00, 2007-09 ,                    na,  ,                    na,  
2007-05-11   ,        8430.00, 2007-05 ,        8693.00, 2007-06 ,        8885.00, 2007-07 ,        8946.00, 2007-08 ,                    na,  ,                    na,  
2007-05-04   ,        8580.00, 2007-05 ,        8851.00, 2007-06 ,        9037.00, 2007-07 ,        9131.00, 2007-08 ,                    na,  ,                    na,  
2007-04-27   ,        8255.00, 2007-05 ,        8478.00, 2007-06 ,        8718.00, 2007-07 ,        8769.00, 2007-08 ,                    na,  ,                    na,  
2007-04-20   ,        8694.00, 2007-05 ,        9019.00, 2007-06 ,        9236.00, 2007-07 ,        9198.00, 2007-08 ,                    na,  ,                    na,  
2007-04-13   ,        8996.00, 2007-04 ,        9217.00, 2007-05 ,        9499.00, 2007-06 ,        9760.00, 2007-07 ,                    na,  ,                    na,  
2007-04-06   ,        9486.00, 2007-04 ,        9879.00, 2007-05 ,       10247.00, 2007-06 ,       10330.00, 2007-07 ,                    na,  ,                    na,  
2007-03-30   ,        9287.00, 2007-04 ,        9654.00, 2007-05 ,        9955.00, 2007-06 ,       10051.00, 2007-07 ,                    na,  ,                    na,  
2007-03-23   ,        9417.00, 2007-04 ,        9820.00, 2007-05 ,       10124.00, 2007-06 ,       10310.00, 2007-07 ,                    na,  ,                    na,  
2007-03-16   ,        9074.00, 2007-04 ,        9513.00, 2007-05 ,        9823.00, 2007-06 ,       10009.00, 2007-07 ,                    na,  ,                    na,  
2007-03-09   ,        8706.00, 2007-03 ,        9044.00, 2007-04 ,        9454.00, 2007-05 ,        9784.00, 2007-06 ,                    na,  ,                    na,  
2007-03-02   ,        9412.00, 2007-03 ,        9903.00, 2007-04 ,       10411.00, 2007-05 ,       10727.00, 2007-06 ,                    na,  ,                    na,  
2007-02-23   ,        9699.00, 2007-03 ,       10250.00, 2007-04 ,       10666.00, 2007-05 ,       10983.00, 2007-06 ,                    na,  ,                    na,  
2007-02-16   ,       10049.00, 2007-03 ,       10539.00, 2007-04 ,       10999.00, 2007-05 ,       11349.00, 2007-06 ,                    na,  ,                    na,  
2007-02-09   ,       10018.00, 2007-02 ,       10326.00, 2007-03 ,       10815.00, 2007-04 ,       11313.00, 2007-05 ,                    na,  ,                    na,  
2007-02-02   ,       10250.00, 2007-02 ,       10554.00, 2007-03 ,       11084.00, 2007-04 ,       11493.00, 2007-05 ,                    na,  ,                    na,  
2007-01-26   ,       10233.00, 2007-02 ,       10525.00, 2007-03 ,       10948.00, 2007-04 ,       11348.00, 2007-05 ,                    na,  ,                    na,  
2007-01-19   ,       10099.00, 2007-02 ,       10377.00, 2007-03 ,       10719.00, 2007-04 ,       11049.00, 2007-05 ,                    na,  ,                    na,  
2007-01-12   ,        9722.00, 2007-01 ,        9911.00, 2007-02 ,       10107.00, 2007-03 ,       10381.00, 2007-04 ,                    na,  ,                    na,  
2007-01-05   ,        9636.00, 2007-01 ,        9781.00, 2007-02 ,       10015.00, 2007-03 ,       10302.00, 2007-04 ,                    na,  ,                    na,  
2006-12-29   ,        9707.00, 2007-01 ,       10003.00, 2007-02 ,       10314.00, 2007-03 ,       10528.00, 2007-04 ,                    na,  ,                    na,  
2006-12-22   ,        9567.00, 2007-01 ,        9763.00, 2007-02 ,        9908.00, 2007-03 ,       10150.00, 2007-04 ,                    na,  ,                    na,  
2006-12-15   ,        8636.00, 2006-12 ,        9227.00, 2007-01 ,        9402.00, 2007-02 ,        9593.00, 2007-03 ,                    na,  ,                    na,  
2006-12-08   ,        8538.00, 2006-12 ,        8612.00, 2007-01 ,        8716.00, 2007-02 ,        8902.00, 2007-03 ,                    na,  ,                    na,  
2006-12-01   ,        7696.00, 2006-12 ,        7628.00, 2007-01 ,        7811.00, 2007-02 ,        7950.00, 2007-03 ,                    na,  ,                    na,  
2006-11-24   ,        7409.00, 2006-12 ,        7294.00, 2007-01 ,        7387.00, 2007-02 ,        7486.00, 2007-03 ,                    na,  ,                    na,  
2006-11-17   ,        7822.00, 2006-12 ,        7937.00, 2007-01 ,        8075.00, 2007-02 ,        8205.00, 2007-03 ,                    na,  ,                    na,  
2006-11-10   ,        8721.00, 2006-11 ,        8027.00, 2006-12 ,        7933.00, 2007-01 ,        8033.00, 2007-02 ,                    na,  ,                    na,  
2006-11-03   ,        8922.00, 2006-11 ,        8278.00, 2006-12 ,        8211.00, 2007-01 ,        8395.00, 2007-02 ,                    na,  ,                    na,  
2006-10-27   ,        8874.00, 2006-11 ,        8455.00, 2006-12 ,        8407.00, 2007-01 ,        8612.00, 2007-02 ,                    na,  ,                    na,  
2006-10-20   ,        8839.00, 2006-11 ,        8596.00, 2006-12 ,        8646.00, 2007-01 ,        8752.00, 2007-02 ,                    na,  ,                    na,  
2006-10-13   ,        8495.00, 2006-10 ,        8386.00, 2006-11 ,        8346.00, 2006-12 ,        8442.00, 2007-01 ,                    na,  ,                    na,  
2006-10-06   ,        8630.00, 2006-10 ,        8372.00, 2006-11 ,        8449.00, 2006-12 ,        8570.00, 2007-01 ,                    na,  ,                    na,  
2006-09-29   ,        7765.00, 2006-10 ,        7493.00, 2006-11 ,        7551.00, 2006-12 ,        7691.00, 2007-01 ,                    na,  ,                    na,  
2006-09-22   ,        7651.00, 2006-10 ,        7511.00, 2006-11 ,        7531.00, 2006-12 ,        7779.00, 2007-01 ,                    na,  ,                    na,  
2006-09-15   ,        8229.00, 2006-09 ,        7968.00, 2006-10 ,        7835.00, 2006-11 ,        7941.00, 2006-12 ,                    na,  ,                    na,  
2006-09-08   ,        8623.00, 2006-09 ,        7958.00, 2006-10 ,        7884.00, 2006-11 ,        7920.00, 2006-12 ,                    na,  ,                    na,  
2006-09-01   ,        9003.00, 2006-09 ,        8674.00, 2006-10 ,        8675.00, 2006-11 ,        8761.00, 2006-12 ,                    na,  ,                    na,  
2006-08-25   ,        8938.00, 2006-09 ,        8654.00, 2006-10 ,        8616.00, 2006-11 ,        8608.00, 2006-12 ,                    na,  ,                    na,  
2006-08-18   ,        9116.00, 2006-09 ,        8813.00, 2006-10 ,        8772.00, 2006-11 ,        8776.00, 2006-12 ,                    na,  ,                    na,  
2006-08-11   ,        9716.00, 2006-08 ,        9108.00, 2006-09 ,        8864.00, 2006-10 ,        8828.00, 2006-11 ,                    na,  ,                    na,  
2006-08-04   ,        9339.00, 2006-08 ,        8990.00, 2006-09 ,        8797.00, 2006-10 ,        8800.00, 2006-11 ,                    na,  ,                    na,  
2006-07-28   ,        9226.00, 2006-08 ,        8985.00, 2006-09 ,        8923.00, 2006-10 ,        8923.00, 2006-11 ,                    na,  ,                    na,  
2006-07-21   ,        9474.00, 2006-08 ,        9145.00, 2006-09 ,        8940.00, 2006-10 ,        8787.00, 2006-11 ,                    na,  ,                    na,  
2006-07-14   ,       10078.00, 2006-07 ,       10103.00, 2006-08 ,        9939.00, 2006-09 ,        9650.00, 2006-10 ,                    na,  ,                    na,  
2006-07-07   ,       10315.00, 2006-07 ,       10412.00, 2006-08 ,       10218.00, 2006-09 ,        9945.00, 2006-10 ,                    na,  ,                    na,  
2006-06-30   ,       10792.00, 2006-07 ,       10927.00, 2006-08 ,       10630.00, 2006-09 ,       10315.00, 2006-10 ,                    na,  ,                    na,  
2006-06-23   ,       10961.00, 2006-07 ,       11064.00, 2006-08 ,       10708.00, 2006-09 ,       10400.00, 2006-10 ,                    na,  ,                    na,  
2006-06-16   ,       10930.00, 2006-07 ,       10930.00, 2006-08 ,       10620.00, 2006-09 ,       10422.00, 2006-10 ,                    na,  ,                    na,  
2006-06-09   ,       11005.00, 2006-06 ,       11292.00, 2006-07 ,       10893.00, 2006-08 ,       10402.00, 2006-09 ,                    na,  ,                    na,  
2006-06-02   ,       10700.00, 2006-06 ,       10872.00, 2006-07 ,       10567.00, 2006-08 ,       10212.00, 2006-09 ,                    na,  ,                    na,  
2006-05-26   ,       11761.00, 2006-06 ,       12063.00, 2006-07 ,       11831.00, 2006-08 ,       11577.00, 2006-09 ,                    na,  ,                    na,  
2006-05-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-12   ,        9532.00, 2006-05 ,        9707.00, 2006-06 ,        9713.00, 2006-07 ,        9512.00, 2006-08 ,                    na,  ,                    na,  
2006-05-05   ,        9193.00, 2006-05 ,        9379.00, 2006-06 ,        9386.00, 2006-07 ,        9131.00, 2006-08 ,                    na,  ,                    na,  
2006-04-28   ,        8949.00, 2006-05 ,        9048.00, 2006-06 ,        8940.00, 2006-07 ,        8850.00, 2006-08 ,                    na,  ,                    na,  
2006-04-21   ,        8746.00, 2006-05 ,        8906.00, 2006-06 ,        8914.00, 2006-07 ,        8889.00, 2006-08 ,                    na,  ,                    na,  
2006-04-14   ,        8517.00, 2006-04 ,        8745.00, 2006-05 ,        8902.00, 2006-06 ,        8938.00, 2006-07 ,                    na,  ,                    na,  
2006-04-07   ,        8343.00, 2006-04 ,        8565.00, 2006-05 ,        8736.00, 2006-06 ,        8747.00, 2006-07 ,                    na,  ,                    na,  
2006-03-31   ,        8442.00, 2006-04 ,        8694.00, 2006-05 ,        8803.00, 2006-06 ,        8842.00, 2006-07 ,                    na,  ,                    na,  
2006-03-24   ,        8485.00, 2006-04 ,        8766.00, 2006-05 ,        8875.00, 2006-06 ,        8882.00, 2006-07 ,                    na,  ,                    na,  
2006-03-17   ,        8212.00, 2006-04 ,        8449.00, 2006-05 ,        8611.00, 2006-06 ,        8685.00, 2006-07 ,                    na,  ,                    na,  
2006-03-10   ,        7876.00, 2006-03 ,        8176.00, 2006-04 ,        8457.00, 2006-05 ,        8608.00, 2006-06 ,                    na,  ,                    na,  
2006-03-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-24   ,        8272.00, 2006-03 ,        8548.00, 2006-04 ,        8789.00, 2006-05 ,        8920.00, 2006-06 ,                    na,  ,                    na,  
2006-02-17   ,        8152.00, 2006-03 ,        8393.00, 2006-04 ,        8600.00, 2006-05 ,        8712.00, 2006-06 ,                    na,  ,                    na,  
2006-02-10   ,        8448.00, 2006-02 ,        8787.00, 2006-03 ,        8985.00, 2006-04 ,        9086.00, 2006-05 ,                    na,  ,                    na,  
2006-02-03   ,        8446.00, 2006-02 ,        8745.00, 2006-03 ,        8866.00, 2006-04 ,        8965.00, 2006-05 ,                    na,  ,                    na,  
2006-01-27   ,        7902.00, 2006-02 ,        8062.00, 2006-03 ,        8245.00, 2006-04 ,        8354.00, 2006-05 ,                    na,  ,                    na,  
2006-01-20   ,        7756.00, 2006-02 ,        7898.00, 2006-03 ,        8008.00, 2006-04 ,        8145.00, 2006-05 ,                    na,  ,                    na,  
2006-01-13   ,        7132.00, 2006-01 ,        7392.00, 2006-02 ,        7574.00, 2006-03 ,        7686.00, 2006-04 ,                    na,  ,                    na,  
2006-01-06   ,        7162.00, 2006-01 ,        7319.00, 2006-02 ,        7469.00, 2006-03 ,        7618.00, 2006-04 ,                    na,  ,                    na,  
2005-12-30   ,        7123.00, 2006-01 ,        7331.00, 2006-02 ,        7432.00, 2006-03 ,        7558.00, 2006-04 ,                    na,  ,                    na,  
2005-12-23   ,        7261.00, 2006-01 ,        7391.00, 2006-02 ,        7480.00, 2006-03 ,        7601.00, 2006-04 ,                    na,  ,                    na,  
2005-12-16   ,        7049.00, 2006-01 ,        7244.00, 2006-02 ,        7336.00, 2006-03 ,        7480.00, 2006-04 ,                    na,  ,                    na,  
2005-12-09   ,        6869.00, 2005-12 ,        6947.00, 2006-01 ,        7067.00, 2006-02 ,        7096.00, 2006-03 ,                    na,  ,                    na,  
2005-12-02   ,        6659.00, 2005-12 ,        6774.00, 2006-01 ,        6875.00, 2006-02 ,        6913.00, 2006-03 ,                    na,  ,                    na,  
2005-11-25   ,        6542.00, 2005-12 ,        6550.00, 2006-01 ,        6640.00, 2006-02 ,        6715.00, 2006-03 ,                    na,  ,                    na,  
2005-11-18   ,        6359.00, 2005-12 ,        6398.00, 2006-01 ,        6487.00, 2006-02 ,        6520.00, 2006-03 ,                    na,  ,                    na,  
2005-11-11   ,        6528.00, 2005-11 ,        6467.00, 2005-12 ,        6456.00, 2006-01 ,        6468.00, 2006-02 ,                    na,  ,                    na,  
2005-11-04   ,        6886.00, 2005-11 ,        6556.00, 2005-12 ,        6552.00, 2006-01 ,        6548.00, 2006-02 ,                    na,  ,                    na,  
2005-10-28   ,        6682.00, 2005-11 ,        6437.00, 2005-12 ,        6454.00, 2006-01 ,        6459.00, 2006-02 ,                    na,  ,                    na,  
2005-10-21   ,        6390.00, 2005-11 ,        6289.00, 2005-12 ,        6361.00, 2006-01 ,        6390.00, 2006-02 ,                    na,  ,                    na,  
2005-10-14   ,        6850.00, 2005-10 ,        6506.00, 2005-11 ,        6346.00, 2005-12 ,        6365.00, 2006-01 ,                    na,  ,                    na,  
2005-10-07   ,        6551.00, 2005-10 ,        6392.00, 2005-11 ,        6304.00, 2005-12 ,        6343.00, 2006-01 ,                    na,  ,                    na,  
2005-09-30   ,        6339.00, 2005-10 ,        6233.00, 2005-11 ,        6169.00, 2005-12 ,        6200.00, 2006-01 ,                    na,  ,                    na,  
2005-09-23   ,        6176.00, 2005-10 ,        6019.00, 2005-11 ,        6017.00, 2005-12 ,        6023.00, 2006-01 ,                    na,  ,                    na,  
2005-09-16   ,        6015.00, 2005-09 ,        5941.00, 2005-10 ,        5759.00, 2005-11 ,        5780.00, 2005-12 ,                    na,  ,                    na,  
2005-09-09   ,        6159.00, 2005-09 ,        6045.00, 2005-10 ,        5871.00, 2005-11 ,        5880.00, 2005-12 ,                    na,  ,                    na,  
2005-09-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-08-26   ,        5724.00, 2005-09 ,        5614.00, 2005-10 ,        5601.00, 2005-11 ,        5612.00, 2005-12 ,                    na,  ,                    na,  
2005-08-19   ,        5705.00, 2005-09 ,        5529.00, 2005-10 ,        5513.00, 2005-11 ,        5520.00, 2005-12 ,                    na,  ,                    na,  
2005-08-12   ,        6011.00, 2005-08 ,        6066.00, 2005-09 ,        5853.00, 2005-10 ,        5764.00, 2005-11 ,                    na,  ,                    na,  
2005-08-05   ,        6674.00, 2005-08 ,        6364.00, 2005-09 ,        6132.00, 2005-10 ,        6037.00, 2005-11 ,                    na,  ,                    na,  
2005-07-29   ,        6973.00, 2005-08 ,        6652.00, 2005-09 ,        6295.00, 2005-10 ,        6220.00, 2005-11 ,                    na,  ,                    na,  
2005-07-22   ,        6752.00, 2005-08 ,        6441.00, 2005-09 ,        6140.00, 2005-10 ,        6019.00, 2005-11 ,                    na,  ,                    na,  
2005-07-15   ,        6444.00, 2005-07 ,        6495.00, 2005-08 ,        6284.00, 2005-09 ,        6009.00, 2005-10 ,                    na,  ,                    na,  
2005-07-08   ,        6358.00, 2005-07 ,        6427.00, 2005-08 ,        6171.00, 2005-09 ,        5980.00, 2005-10 ,                    na,  ,                    na,  
2005-07-01   ,        6059.00, 2005-07 ,        6109.00, 2005-08 ,        5820.00, 2005-09 ,        5700.00, 2005-10 ,                    na,  ,                    na,  
2005-06-24   ,        6006.00, 2005-07 ,        6021.00, 2005-08 ,        5790.00, 2005-09 ,        5675.00, 2005-10 ,                    na,  ,                    na,  
2005-06-17   ,        6169.00, 2005-07 ,        6126.00, 2005-08 ,        5901.00, 2005-09 ,        5750.00, 2005-10 ,                    na,  ,                    na,  
2005-06-10   ,        6236.00, 2005-06 ,        6381.00, 2005-07 ,        6205.00, 2005-08 ,        5931.00, 2005-09 ,                    na,  ,                    na,  
2005-06-03   ,        6380.00, 2005-06 ,        6440.00, 2005-07 ,        6223.00, 2005-08 ,        6015.00, 2005-09 ,                    na,  ,                    na,  
2005-05-27   ,        6346.00, 2005-06 ,        6371.00, 2005-07 ,        6185.00, 2005-08 ,        5960.00, 2005-09 ,                    na,  ,                    na,  
2005-05-20   ,        6403.00, 2005-06 ,        6395.00, 2005-07 ,        6178.00, 2005-08 ,        5941.00, 2005-09 ,                    na,  ,                    na,  
2005-05-13   ,        6250.00, 2005-05 ,        6315.00, 2005-06 ,        6332.00, 2005-07 ,        6210.00, 2005-08 ,                    na,  ,                    na,  
2005-05-06   ,        6010.00, 2005-05 ,        6207.00, 2005-06 ,        6247.00, 2005-07 ,        6130.00, 2005-08 ,                    na,  ,                    na,  
2005-04-29   ,        5902.00, 2005-05 ,        6069.00, 2005-06 ,        6160.00, 2005-07 ,        6102.00, 2005-08 ,                    na,  ,                    na,  
2005-04-22   ,        5995.00, 2005-05 ,        6197.00, 2005-06 ,        6300.00, 2005-07 ,        6260.00, 2005-08 ,                    na,  ,                    na,  
2005-04-15   ,        5758.00, 2005-04 ,        6057.00, 2005-05 ,        6258.00, 2005-06 ,        6358.00, 2005-07 ,                    na,  ,                    na,  
2005-04-08   ,        5730.00, 2005-04 ,        5923.00, 2005-05 ,        6119.00, 2005-06 ,        6236.00, 2005-07 ,                    na,  ,                    na,  
2005-04-01   ,        5900.00, 2005-04 ,        6180.00, 2005-05 ,        6318.00, 2005-06 ,        6360.00, 2005-07 ,                    na,  ,                    na,  
2005-03-25   ,        5699.00, 2005-04 ,        5925.00, 2005-05 ,        6050.00, 2005-06 ,        6149.00, 2005-07 ,                    na,  ,                    na,  
2005-03-18   ,        5680.00, 2005-04 ,        5875.00, 2005-05 ,        5985.00, 2005-06 ,        6072.00, 2005-07 ,                    na,  ,                    na,  
2005-03-11   ,        5319.00, 2005-03 ,        5581.00, 2005-04 ,        5780.00, 2005-05 ,        5902.00, 2005-06 ,                    na,  ,                    na,  
2005-03-04   ,        5416.00, 2005-03 ,        5643.00, 2005-04 ,        5832.00, 2005-05 ,        5964.00, 2005-06 ,                    na,  ,                    na,  
2005-02-25   ,        5276.00, 2005-03 ,        5590.00, 2005-04 ,        5790.00, 2005-05 ,        5880.00, 2005-06 ,                    na,  ,                    na,  
2005-02-18   ,        5162.00, 2005-03 ,        5525.00, 2005-04 ,        5699.00, 2005-05 ,        5781.00, 2005-06 ,                    na,  ,                    na,  
2005-02-11   ,        4996.00, 2005-02 ,        5141.00, 2005-03 ,        5464.00, 2005-04 ,        5650.00, 2005-05 ,                    na,  ,                    na,  
2005-02-04   ,        5131.00, 2005-02 ,        5245.00, 2005-03 ,        5569.00, 2005-04 ,        5684.00, 2005-05 ,                    na,  ,                    na,  
2005-01-28   ,        5177.00, 2005-02 ,        5286.00, 2005-03 ,        5585.00, 2005-04 ,        5708.00, 2005-05 ,                    na,  ,                    na,  
2005-01-21   ,        5352.00, 2005-02 ,        5476.00, 2005-03 ,        5681.00, 2005-04 ,        5782.00, 2005-05 ,                    na,  ,                    na,  
2005-01-14   ,        5191.00, 2005-01 ,        5335.00, 2005-02 ,        5447.00, 2005-03 ,        5643.00, 2005-04 ,                    na,  ,                    na,  
2005-01-07   ,        5356.00, 2005-01 ,        5441.00, 2005-02 ,        5576.00, 2005-03 ,        5701.00, 2005-04 ,                    na,  ,                    na,  
2004-12-31   ,        5527.00, 2005-01 ,        5646.00, 2005-02 ,        5756.00, 2005-03 ,        5875.00, 2005-04 ,                    na,  ,                    na,  
2004-12-24   ,        5456.00, 2005-01 ,        5570.00, 2005-02 ,        5677.00, 2005-03 ,        5778.00, 2005-04 ,                    na,  ,                    na,  
2004-12-17   ,        5397.00, 2005-01 ,        5494.00, 2005-02 ,        5595.00, 2005-03 ,        5699.00, 2005-04 ,                    na,  ,                    na,  
2004-12-10   ,        5190.00, 2004-12 ,        5305.00, 2005-01 ,        5416.00, 2005-02 ,        5511.00, 2005-03 ,                    na,  ,                    na,  
2004-12-03   ,        5133.00, 2004-12 ,        5253.00, 2005-01 ,        5367.00, 2005-02 ,        5465.00, 2005-03 ,                    na,  ,                    na,  
2004-11-26   ,        5186.00, 2004-12 ,        5273.00, 2005-01 ,        5362.00, 2005-02 ,        5481.00, 2005-03 ,                    na,  ,                    na,  
2004-11-19   ,        5192.00, 2004-12 ,        5260.00, 2005-01 ,        5334.00, 2005-02 ,        5381.00, 2005-03 ,                    na,  ,                    na,  
2004-11-12   ,        5365.00, 2004-11 ,        5446.00, 2004-12 ,        5552.00, 2005-01 ,        5645.00, 2005-02 ,                    na,  ,                    na,  
2004-11-05   ,        5450.00, 2004-11 ,        5506.00, 2004-12 ,        5612.00, 2005-01 ,        5712.00, 2005-02 ,                    na,  ,                    na,  
2004-10-29   ,        5483.00, 2004-11 ,        5541.00, 2004-12 ,        5643.00, 2005-01 ,        5743.00, 2005-02 ,                    na,  ,                    na,  
2004-10-22   ,        5486.00, 2004-11 ,        5505.00, 2004-12 ,        5603.00, 2005-01 ,        5713.00, 2005-02 ,                    na,  ,                    na,  
2004-10-15   ,        5230.00, 2004-10 ,        5362.00, 2004-11 ,        5422.00, 2004-12 ,        5522.00, 2005-01 ,                    na,  ,                    na,  
2004-10-08   ,        5368.00, 2004-10 ,        5315.00, 2004-11 ,        5342.00, 2004-12 ,        5443.00, 2005-01 ,                    na,  ,                    na,  
2004-10-01   ,        5406.00, 2004-10 ,        5408.00, 2004-11 ,        5434.00, 2004-12 ,        5530.00, 2005-01 ,                    na,  ,                    na,  
2004-09-24   ,        5326.00, 2004-10 ,        5372.00, 2004-11 ,        5380.00, 2004-12 ,        5485.00, 2005-01 ,                    na,  ,                    na,  
2004-09-17   ,        5135.00, 2004-10 ,        5179.00, 2004-11 ,        5181.00, 2004-12 ,        5235.00, 2005-01 ,                    na,  ,                    na,  
2004-09-10   ,        5447.00, 2004-09 ,        5163.00, 2004-10 ,        5123.00, 2004-11 ,        5116.00, 2004-12 ,                    na,  ,                    na,  
2004-09-03   ,        5441.00, 2004-09 ,        5293.00, 2004-10 ,        5258.00, 2004-11 ,        5223.00, 2004-12 ,                    na,  ,                    na,  
2004-08-27   ,        5535.00, 2004-09 ,        5332.00, 2004-10 ,        5262.00, 2004-11 ,        5227.00, 2004-12 ,                    na,  ,                    na,  
2004-08-20   ,        5297.00, 2004-09 ,        5132.00, 2004-10 ,        5133.00, 2004-11 ,        5116.00, 2004-12 ,                    na,  ,                    na,  
2004-08-13   ,        5375.00, 2004-08 ,        5296.00, 2004-09 ,        5229.00, 2004-10 ,        5237.00, 2004-11 ,                    na,  ,                    na,  
2004-08-06   ,        5959.00, 2004-08 ,        5555.00, 2004-09 ,        5361.00, 2004-10 ,        5322.00, 2004-11 ,                    na,  ,                    na,  
2004-07-30   ,        5705.00, 2004-08 ,        5394.00, 2004-09 ,        5320.00, 2004-10 ,        5280.00, 2004-11 ,                    na,  ,                    na,  
2004-07-23   ,        6124.00, 2004-08 ,        5558.00, 2004-09 ,        5333.00, 2004-10 ,        5327.00, 2004-11 ,                    na,  ,                    na,  
2004-07-16   ,        6560.00, 2004-08 ,        6187.00, 2004-09 ,        5901.00, 2004-10 ,        5820.00, 2004-11 ,                    na,  ,                    na,  
2004-07-09   ,        7334.00, 2004-07 ,        6541.00, 2004-08 ,        6197.00, 2004-09 ,        5955.00, 2004-10 ,                    na,  ,                    na,  
2004-07-02   ,        6790.00, 2004-07 ,        6415.00, 2004-08 ,        6087.00, 2004-09 ,        5871.00, 2004-10 ,                    na,  ,                    na,  
2004-06-25   ,        6573.00, 2004-07 ,        6179.00, 2004-08 ,        5909.00, 2004-09 ,        5800.00, 2004-10 ,                    na,  ,                    na,  
2004-06-18   ,        6636.00, 2004-07 ,        6330.00, 2004-08 ,        6064.00, 2004-09 ,        5949.00, 2004-10 ,                    na,  ,                    na,  
2004-06-11   ,        6267.00, 2004-06 ,        6160.00, 2004-07 ,        5933.00, 2004-08 ,        5818.00, 2004-09 ,                    na,  ,                    na,  
2004-06-04   ,        6044.00, 2004-06 ,        5923.00, 2004-07 ,        5807.00, 2004-08 ,        5707.00, 2004-09 ,                    na,  ,                    na,  
2004-05-28   ,        6023.00, 2004-06 ,        5914.00, 2004-07 ,        5800.00, 2004-08 ,        5765.00, 2004-09 ,                    na,  ,                    na,  
2004-05-21   ,        5916.00, 2004-06 ,        5920.00, 2004-07 ,        5833.00, 2004-08 ,        5818.00, 2004-09 ,                    na,  ,                    na,  
2004-05-14   ,        5829.00, 2004-05 ,        5862.00, 2004-06 ,        5864.00, 2004-07 ,        5809.00, 2004-08 ,                    na,  ,                    na,  
2004-05-07   ,        5673.00, 2004-05 ,        5798.00, 2004-06 ,        5800.00, 2004-07 ,        5716.00, 2004-08 ,                    na,  ,                    na,  
2004-04-30   ,        5758.00, 2004-05 ,        5813.00, 2004-06 ,        5816.00, 2004-07 ,        5765.00, 2004-08 ,                    na,  ,                    na,  
2004-04-23   ,        5837.00, 2004-05 ,        5972.00, 2004-06 ,        5976.00, 2004-07 ,        5965.00, 2004-08 ,                    na,  ,                    na,  
2004-04-16   ,        5904.00, 2004-05 ,        6086.00, 2004-06 ,        6127.00, 2004-07 ,        6149.00, 2004-08 ,                    na,  ,                    na,  
2004-04-09   ,        5618.00, 2004-04 ,        5810.00, 2004-05 ,        6001.00, 2004-06 ,        6075.00, 2004-07 ,                    na,  ,                    na,  
2004-04-02   ,        5695.00, 2004-04 ,        5925.00, 2004-05 ,        6128.00, 2004-06 ,        6163.00, 2004-07 ,                    na,  ,                    na,  
2004-03-26   ,        5650.00, 2004-04 ,        5870.00, 2004-05 ,        6078.00, 2004-06 ,        6141.00, 2004-07 ,                    na,  ,                    na,  
2004-03-19   ,        5600.00, 2004-04 ,        5836.00, 2004-05 ,        5999.00, 2004-06 ,        6072.00, 2004-07 ,                    na,  ,                    na,  
2004-03-12   ,        5611.00, 2004-03 ,        5685.00, 2004-04 ,        5899.00, 2004-05 ,        6102.00, 2004-06 ,                    na,  ,                    na,  
2004-03-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-20   ,        5390.00, 2004-03 ,        5659.00, 2004-04 ,        5934.00, 2004-05 ,        6157.00, 2004-06 ,                    na,  ,                    na,  
2004-02-13   ,        5103.00, 2004-02 ,        5253.00, 2004-03 ,        5491.00, 2004-04 ,        5696.00, 2004-05 ,        5895.00, 2004-06 ,                    na,  
2004-02-06   ,        5020.00, 2004-02 ,        5190.00, 2004-03 ,        5396.00, 2004-04 ,        5615.00, 2004-05 ,        5823.00, 2004-06 ,                    na,  
2004-01-30   ,        5100.00, 2004-02 ,        5328.00, 2004-03 ,        5554.00, 2004-04 ,        5778.00, 2004-05 ,        5963.00, 2004-06 ,                    na,  
2004-01-23   ,        5183.00, 2004-02 ,        5350.00, 2004-03 ,        5647.00, 2004-04 ,        5873.00, 2004-05 ,        6061.00, 2004-06 ,                    na,  
2004-01-16   ,        5157.00, 2004-02 ,        5365.00, 2004-03 ,        5560.00, 2004-04 ,        5751.00, 2004-05 ,        5962.00, 2004-06 ,        5925.00, 2004-06 
2004-01-09   ,        5096.00, 2004-01 ,        5326.00, 2004-02 ,        5582.00, 2004-03 ,        5876.00, 2004-04 ,        6077.00, 2004-05 ,        6227.00, 2004-06 
2004-01-02   ,        5500.00, 2004-01 ,        5700.00, 2004-02 ,        5908.00, 2004-03 ,        6162.00, 2004-04 ,        6312.00, 2004-05 ,        6409.00, 2004-06 
2003-12-26   ,        5562.00, 2004-01 ,        5785.00, 2004-02 ,        5998.00, 2004-03 ,        6201.00, 2004-04 ,        6337.00, 2004-05 ,        6433.00, 2004-06 
2003-12-19   ,        5528.00, 2004-01 ,        5795.00, 2004-02 ,        6004.00, 2004-03 ,        6184.00, 2004-04 ,        6296.00, 2004-05 ,        6399.00, 2004-06 
2003-12-12   ,        5402.00, 2003-12 ,        5520.00, 2004-01 ,        5800.00, 2004-02 ,        6010.00, 2004-03 ,        6210.00, 2004-04 ,                    na,  
2003-12-05   ,        5285.00, 2003-12 ,        5600.00, 2004-01 ,        5826.00, 2004-02 ,        6048.00, 2004-03 ,        6166.00, 2004-04 ,                    na,  
2003-11-28   ,        5496.00, 2003-12 ,        5645.00, 2004-01 ,        5884.00, 2004-02 ,        6033.00, 2004-03 ,        6129.00, 2004-04 ,                    na,  
2003-11-21   ,        5282.00, 2003-12 ,        5670.00, 2004-01 ,        5860.00, 2004-02 ,        5971.00, 2004-03 ,        6065.00, 2004-04 ,                    na,  
2003-11-14   ,        5303.00, 2003-11 ,        5629.00, 2003-12 ,        5704.00, 2004-01 ,        5946.00, 2004-02 ,                    na,  ,                    na,  
2003-11-07   ,        5479.00, 2003-11 ,        5705.00, 2003-12 ,        5846.00, 2004-01 ,        6082.00, 2004-02 ,                    na,  ,                    na,  
2003-10-31   ,        5777.00, 2003-11 ,        5979.00, 2003-12 ,        6282.00, 2004-01 ,        6409.00, 2004-02 ,                    na,  ,                    na,  
2003-10-24   ,        6000.00, 2003-11 ,        6183.00, 2003-12 ,        6454.00, 2004-01 ,        6570.00, 2004-02 ,                    na,  ,                    na,  
2003-10-17   ,        5377.00, 2003-11 ,        5561.00, 2003-12 ,        5598.00, 2004-01 ,        5673.00, 2004-02 ,                    na,  ,                    na,  
2003-10-10   ,        5000.00, 2003-10 ,        5119.00, 2003-11 ,        5179.00, 2003-12 ,        5189.00, 2004-01 ,                    na,  ,                    na,  
2003-10-03   ,        5055.00, 2003-10 ,        5042.00, 2003-11 ,        5073.00, 2003-12 ,        5078.00, 2004-01 ,                    na,  ,                    na,  
2003-09-26   ,        5051.00, 2003-10 ,        5088.00, 2003-11 ,        5091.00, 2003-12 ,        5090.00, 2004-01 ,                    na,  ,                    na,  
2003-09-19   ,        4855.00, 2003-10 ,        4843.00, 2003-11 ,        4845.00, 2003-12 ,        4843.00, 2004-01 ,                    na,  ,                    na,  
2003-09-12   ,        4831.00, 2003-09 ,        4845.00, 2003-10 ,        4822.00, 2003-11 ,        4829.00, 2003-12 ,                    na,  ,                    na,  
2003-09-05   ,        4830.00, 2003-09 ,        4715.00, 2003-10 ,        4707.00, 2003-11 ,        4702.00, 2003-12 ,                    na,  ,                    na,  
2003-08-29   ,        4765.00, 2003-09 ,        4655.00, 2003-10 ,        4656.00, 2003-11 ,        4646.00, 2003-12 ,                    na,  ,                    na,  
2003-08-22   ,        4850.00, 2003-09 ,        4811.00, 2003-10 ,        4809.00, 2003-11 ,        4814.00, 2003-12 ,                    na,  ,                    na,  
2003-08-15   ,        4635.00, 2003-08 ,        4690.00, 2003-09 ,        4680.00, 2003-10 ,        4678.00, 2003-11 ,                    na,  ,                    na,  
2003-08-08   ,        4614.00, 2003-08 ,        4580.00, 2003-09 ,        4585.00, 2003-10 ,        4587.00, 2003-11 ,                    na,  ,                    na,  
2003-08-01   ,        4559.00, 2003-08 ,        4496.00, 2003-09 ,        4504.00, 2003-10 ,        4504.00, 2003-11 ,                    na,  ,                    na,  
2003-07-25   ,        4482.00, 2003-08 ,        4464.00, 2003-09 ,        4453.00, 2003-10 ,        4439.00, 2003-11 ,                    na,  ,                    na,  
2003-07-18   ,        4425.00, 2003-08 ,        4422.00, 2003-09 ,        4424.00, 2003-10 ,                    na,  ,                    na,  ,                    na,  
2003-07-11   ,        4509.00, 2003-07 ,        4448.00, 2003-08 ,        4447.00, 2003-09 ,                    na,  ,                    na,  ,                    na,  
2003-07-04   ,        4625.00, 2003-07 ,        4655.00, 2003-08 ,        4651.00, 2003-09 ,                    na,  ,                    na,  ,                    na,  
2003-06-27   ,        4483.00, 2003-07 ,        4549.00, 2003-08 ,        4550.00, 2003-09 ,                    na,  ,                    na,  ,                    na,  
2003-06-20   ,        4770.00, 2003-07 ,        4853.00, 2003-08 ,        4857.00, 2003-09 ,                    na,  ,                    na,  ,                    na,  
2003-06-13   ,        4927.00, 2003-06 ,        5125.00, 2003-07 ,        5132.00, 2003-08 ,                    na,  ,                    na,  ,                    na,  
2003-06-06   ,        5100.00, 2003-06 ,        5121.00, 2003-07 ,        5105.00, 2003-08 ,                    na,  ,                    na,  ,                    na,  
2003-05-30   ,        5063.00, 2003-06 ,        5101.00, 2003-07 ,        5025.00, 2003-08 ,                    na,  ,                    na,  ,                    na,  
2003-05-23   ,        5145.00, 2003-06 ,        5142.00, 2003-07 ,        4990.00, 2003-08 ,                    na,  ,                    na,  ,                    na,  
2003-05-16   ,        5033.00, 2003-06 ,        5014.00, 2003-07 ,        4871.00, 2003-08 ,        5105.00, 2003-08 ,                    na,  ,                    na,  
2003-05-09   ,        4810.00, 2003-05 ,        4837.00, 2003-06 ,        4819.00, 2003-07 ,        4766.00, 2003-08 ,                    na,  ,                    na,  
2003-05-02   ,        4982.00, 2003-05 ,        5029.00, 2003-06 ,        5131.00, 2003-07 ,        5051.00, 2003-08 ,                    na,  ,                    na,  
2003-04-25   ,        5300.00, 2003-05 ,        5291.00, 2003-06 ,        5300.00, 2003-07 ,        5434.00, 2003-08 ,                    na,  ,                    na,  
2003-04-18   ,        5310.00, 2003-05 ,        5400.00, 2003-06 ,        5500.00, 2003-07 ,                    na,  ,                    na,  ,                    na,  
2003-04-11   ,        5110.00, 2003-04 ,        5270.00, 2003-05 ,        5261.00, 2003-06 ,        5368.00, 2003-07 ,                    na,  ,                    na,  
2003-04-04   ,        5200.00, 2003-04 ,        5486.00, 2003-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-03-28   ,        4850.00, 2003-04 ,        5097.00, 2003-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-03-21   ,        4695.00, 2003-04 ,        4622.00, 2003-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,