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
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX ZCE
KANEX - Kansai Commodities Exchange
Yellow Corn YCN (YCN) . 9940 Corn75 Index Market Price C75 (KI) . 14491
Frozen Shrimp EBI (EBI) . 10169 Coffee Index Market Price COF (CF) . 10825
Azuki Beans RBN (Shouzu) . 14013 Raw Sugar SUG (Sotou) . 14484
Raw Silk (Kito) . 10302 IOM Soybeans (SB) . 7690
US Non-GMO Soybeans yudai NON DAI (N) . 9020 Broilers - chickens BRO (BRO) . 7757
S_M_L SML (SML) . 7704
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

1-10-14, Awaza, Nishi-ku, Osaka, JAPAN. Telephone +81-6-6531-7931 fax +81-6-6541-9343.
Yellow Corn YCN (YCN).
Column ( 1) Yellow Corn YCN (YCN) maturity 1. Nearest maturity . Number of observations : 293
Column ( 2) Yellow Corn YCN (YCN) maturity 2. 2nd maturity . Number of observations : 293
Column ( 3) Yellow Corn YCN (YCN) maturity 3. 3rd maturity . Number of observations : 293
Column ( 4) Yellow Corn YCN (YCN) maturity 4. 4th maturity . Number of observations : 293
Column ( 5) Yellow Corn YCN (YCN) maturity 5. 5th maturity . Number of observations : 293
Column ( 6) Yellow Corn YCN (YCN) maturity 6. 6th maturity . Number of observations : 293
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 21, 2:51 pm
Kansai Commodities Exchange http://kanex.or.jp/market/his_index.html

Yellow Corn YCN (YCN) . Futures . Settlement Price 
             , Yellow Corn YCN (YCN)  ,, Yellow Corn YCN (YCN)  ,, Yellow Corn YCN (YCN)  ,, Yellow Corn YCN (YCN)  ,, Yellow Corn YCN (YCN)  ,, Yellow Corn YCN (YCN)  ,
             , YCN1st                 ,, YCN2nd                 ,, YCN3rd                 ,, YCN4th                 ,, YCN5th                 ,, YCN6th                 ,
             , Yellow Corn YCN (YCN); ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , Nearest expiration     ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2003 to Aug2008,,      Jan2003 to Aug2008,,      Jan2003 to Aug2008,,      Jan2003 to Aug2008,,      Jan2003 to Aug2008,,      Jan2003 to Aug2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-22   ,        35290.0, 2008-10 ,        36150.0, 2008-12 ,        36840.0, 2009-02 ,        37060.0, 2009-04 ,        37390.0, 2009-06 ,        38190.0, 2009-08 
2008-08-15   ,        35290.0, 2008-10 ,        35600.0, 2008-12 ,        35640.0, 2009-02 ,        35890.0, 2009-04 ,        36620.0, 2009-06 ,        37420.0, 2009-08 
2008-08-08   ,        35290.0, 2008-10 ,        35490.0, 2008-12 ,        35500.0, 2009-02 ,        35080.0, 2009-04 ,        35640.0, 2009-06 ,        36650.0, 2009-08 
2008-08-01   ,        37990.0, 2008-10 ,        39100.0, 2008-12 ,        39480.0, 2009-02 ,        39440.0, 2009-04 ,        40130.0, 2009-06 ,        41150.0, 2009-08 
2008-07-25   ,        37680.0, 2008-10 ,        37350.0, 2008-12 ,        39430.0, 2009-02 ,        40110.0, 2009-04 ,        40670.0, 2009-06 ,        41660.0, 2009-08 
2008-07-18   ,        39990.0, 2008-10 ,        39400.0, 2008-12 ,        41240.0, 2009-02 ,        41930.0, 2009-04 ,        42470.0, 2009-06 ,        43460.0, 2009-08 
2008-07-11   ,        42690.0, 2008-10 ,        43600.0, 2008-12 ,        45330.0, 2009-02 ,        46120.0, 2009-04 ,        46640.0, 2009-06 ,        47560.0, 2009-08 
2008-07-04   ,        44660.0, 2008-10 ,        46810.0, 2008-12 ,        47780.0, 2009-02 ,        49050.0, 2009-04 ,        49460.0, 2009-06 ,        50100.0, 2009-08 
2008-06-27   ,        41010.0, 2008-08 ,        44410.0, 2008-10 ,        46630.0, 2008-12 ,        47950.0, 2009-02 ,        49540.0, 2009-04 ,        50140.0, 2009-06 
2008-06-20   ,        40180.0, 2008-08 ,        42500.0, 2008-10 ,        44050.0, 2008-12 ,        44650.0, 2009-02 ,        47180.0, 2009-04 ,        48110.0, 2009-06 
2008-06-13   ,        38480.0, 2008-08 ,        40650.0, 2008-10 ,        42420.0, 2008-12 ,        42990.0, 2009-02 ,        45930.0, 2009-04 ,        47280.0, 2009-06 
2008-06-06   ,        36380.0, 2008-08 ,        38030.0, 2008-10 ,        39410.0, 2008-12 ,        39580.0, 2009-02 ,        41910.0, 2009-04 ,        42780.0, 2009-06 
2008-05-30   ,        36380.0, 2008-08 ,        38000.0, 2008-10 ,        37690.0, 2008-12 ,        37490.0, 2009-02 ,        39150.0, 2009-04 ,        40330.0, 2009-06 
2008-05-23   ,        36980.0, 2008-08 ,        38170.0, 2008-10 ,        37700.0, 2008-12 ,        37870.0, 2009-02 ,        39670.0, 2009-04 ,        40800.0, 2009-06 
2008-05-16   ,        36800.0, 2008-08 ,        37900.0, 2008-10 ,        37990.0, 2008-12 ,        38850.0, 2009-02 ,        40220.0, 2009-04 ,        41430.0, 2009-06 
2008-05-09   ,        36800.0, 2008-08 ,        38250.0, 2008-10 ,        38230.0, 2008-12 ,        39500.0, 2009-02 ,        40790.0, 2009-04 ,        41700.0, 2009-06 
2008-05-02   ,        36050.0, 2008-08 ,        36980.0, 2008-10 ,        36550.0, 2008-12 ,        37870.0, 2009-02 ,        38970.0, 2009-04 ,        39990.0, 2009-06 
2008-04-25   ,        36030.0, 2008-06 ,        35580.0, 2008-08 ,        36110.0, 2008-10 ,        35710.0, 2008-12 ,        36850.0, 2009-02 ,        37820.0, 2009-04 
2008-04-18   ,        36030.0, 2008-06 ,        35160.0, 2008-08 ,        35760.0, 2008-10 ,        35360.0, 2008-12 ,        36680.0, 2009-02 ,        37950.0, 2009-04 
2008-04-11   ,        36030.0, 2008-06 ,        34980.0, 2008-08 ,        35330.0, 2008-10 ,        34370.0, 2008-12 ,        35370.0, 2009-02 ,        36690.0, 2009-04 
2008-04-04   ,        36030.0, 2008-06 ,        34200.0, 2008-08 ,        34480.0, 2008-10 ,        34180.0, 2008-12 ,        35280.0, 2009-02 ,        36810.0, 2009-04 
2008-03-28   ,        36030.0, 2008-06 ,        34010.0, 2008-08 ,        33170.0, 2008-10 ,        33010.0, 2008-12 ,        33630.0, 2009-02 ,        34280.0, 2009-04 
2008-03-21   ,        36030.0, 2008-06 ,        33220.0, 2008-08 ,        32370.0, 2008-10 ,        32310.0, 2008-12 ,        33420.0, 2009-02 ,        34130.0, 2009-04 
2008-03-14   ,        36930.0, 2008-06 ,        36800.0, 2008-08 ,        35940.0, 2008-10 ,        35880.0, 2008-12 ,        37020.0, 2009-02 ,        37730.0, 2009-04 
2008-03-07   ,        36770.0, 2008-06 ,        37490.0, 2008-08 ,        37180.0, 2008-10 ,        37220.0, 2008-12 ,        38680.0, 2009-02 ,        39830.0, 2009-04 
2008-02-29   ,        34610.0, 2008-04 ,        36110.0, 2008-06 ,        36240.0, 2008-08 ,        36580.0, 2008-10 ,        37150.0, 2008-12 ,        38460.0, 2009-02 
2008-02-22   ,        34410.0, 2008-04 ,        35740.0, 2008-06 ,        36130.0, 2008-08 ,        36920.0, 2008-10 ,        37700.0, 2008-12 ,        38800.0, 2009-02 
2008-02-15   ,        34150.0, 2008-04 ,        35000.0, 2008-06 ,        36290.0, 2008-08 ,        35710.0, 2008-10 ,        36410.0, 2008-12 ,        37400.0, 2009-02 
2008-02-08   ,        34150.0, 2008-04 ,        34710.0, 2008-06 ,        35700.0, 2008-08 ,        35960.0, 2008-10 ,        35840.0, 2008-12 ,        36580.0, 2009-02 
2008-02-01   ,        34150.0, 2008-04 ,        34180.0, 2008-06 ,        34770.0, 2008-08 ,        34670.0, 2008-10 ,        34870.0, 2008-12 ,        35380.0, 2009-02 
2008-01-25   ,        34150.0, 2008-04 ,        33900.0, 2008-06 ,        34760.0, 2008-08 ,        34080.0, 2008-10 ,        34380.0, 2008-12 ,        34780.0, 2009-02 
2008-01-18   ,        34150.0, 2008-04 ,        33840.0, 2008-06 ,        34360.0, 2008-08 ,        34340.0, 2008-10 ,        34750.0, 2008-12 ,        35420.0, 2009-02 
2008-01-11   ,        34590.0, 2008-04 ,        34340.0, 2008-06 ,        34470.0, 2008-08 ,        34800.0, 2008-10 ,        35460.0, 2008-12 ,        35880.0, 2009-02 
2008-01-04   ,        34590.0, 2008-04 ,        34610.0, 2008-06 ,        34600.0, 2008-08 ,        34500.0, 2008-10 ,        34750.0, 2008-12 ,        35150.0, 2009-02 
2007-12-28   ,        34590.0, 2008-04 ,        34610.0, 2008-06 ,        34490.0, 2008-08 ,        34480.0, 2008-10 ,        34780.0, 2008-12 ,        34330.0, 2008-12 
2007-12-21   ,        34000.0, 2008-02 ,        33990.0, 2008-04 ,        33620.0, 2008-06 ,        33570.0, 2008-08 ,        33480.0, 2008-10 ,        33610.0, 2008-12 
2007-12-14   ,        33200.0, 2008-02 ,        33320.0, 2008-04 ,        33290.0, 2008-06 ,        33260.0, 2008-08 ,        33220.0, 2008-10 ,        33480.0, 2008-12 
2007-12-07   ,        32870.0, 2008-02 ,        32550.0, 2008-04 ,        32170.0, 2008-06 ,        31970.0, 2008-08 ,        31810.0, 2008-10 ,        31690.0, 2008-12 
2007-11-30   ,        32900.0, 2008-02 ,        32320.0, 2008-04 ,        31830.0, 2008-06 ,        31650.0, 2008-08 ,        31560.0, 2008-10 ,        31040.0, 2008-12 
2007-11-23   ,        32700.0, 2008-02 ,        31910.0, 2008-04 ,        31600.0, 2008-06 ,        31290.0, 2008-08 ,        31350.0, 2008-10 ,        31090.0, 2008-12 
2007-11-16   ,        32740.0, 2008-02 ,        31690.0, 2008-04 ,        31500.0, 2008-06 ,        31460.0, 2008-08 ,        31780.0, 2008-10 ,        31670.0, 2008-12 
2007-11-09   ,        34440.0, 2007-12 ,        32450.0, 2008-02 ,        32480.0, 2008-04 ,        32550.0, 2008-06 ,        32660.0, 2008-08 ,        32900.0, 2008-10 
2007-11-02   ,        34410.0, 2007-12 ,        32470.0, 2008-02 ,        31790.0, 2008-04 ,        31480.0, 2008-06 ,        31470.0, 2008-08 ,        31670.0, 2008-10 
2007-10-26   ,        34280.0, 2007-12 ,        32100.0, 2008-02 ,        32070.0, 2008-04 ,        31970.0, 2008-06 ,        31900.0, 2008-08 ,        32080.0, 2008-10 
2007-10-19   ,        34220.0, 2007-12 ,        31800.0, 2008-02 ,        31490.0, 2008-04 ,        31250.0, 2008-06 ,        31350.0, 2008-08 ,        31230.0, 2008-10 
2007-10-12   ,        33400.0, 2007-12 ,        31560.0, 2008-02 ,        31130.0, 2008-04 ,        30730.0, 2008-06 ,        30010.0, 2008-08 ,        30130.0, 2008-10 
2007-10-05   ,        31720.0, 2007-12 ,        30360.0, 2008-02 ,        29400.0, 2008-04 ,        29060.0, 2008-06 ,        28800.0, 2008-08 ,        28890.0, 2008-10 
2007-09-28   ,        31890.0, 2007-12 ,        30730.0, 2008-02 ,        30250.0, 2008-04 ,        30000.0, 2008-06 ,        29970.0, 2008-08 ,        29930.0, 2008-10 
2007-09-21   ,        31800.0, 2007-12 ,        30340.0, 2008-02 ,        29590.0, 2008-04 ,        29480.0, 2008-06 ,        29310.0, 2008-08 ,        29390.0, 2008-10 
2007-09-14   ,        31500.0, 2007-10 ,        31120.0, 2007-12 ,        29770.0, 2008-02 ,        28910.0, 2008-04 ,        28520.0, 2008-06 ,        28020.0, 2008-08 
2007-09-07   ,        30300.0, 2007-10 ,        30000.0, 2007-12 ,        28870.0, 2008-02 ,        28580.0, 2008-04 ,        28500.0, 2008-06 ,        28350.0, 2008-08 
2007-08-31   ,        29500.0, 2007-10 ,        29460.0, 2007-12 ,        28140.0, 2008-02 ,        27660.0, 2008-04 ,        27480.0, 2008-06 ,        27380.0, 2008-08 
2007-08-24   ,        29500.0, 2007-10 ,        29400.0, 2007-12 ,        28020.0, 2008-02 ,        27730.0, 2008-04 ,        27520.0, 2008-06 ,        27540.0, 2008-08 
2007-08-17   ,        28920.0, 2007-10 ,        27790.0, 2007-12 ,        27000.0, 2008-02 ,        26810.0, 2008-04 ,        26730.0, 2008-06 ,        26890.0, 2008-08 
2007-08-10   ,        28500.0, 2007-10 ,        28550.0, 2007-12 ,        27700.0, 2008-02 ,        27530.0, 2008-04 ,        27550.0, 2008-06 ,        27620.0, 2008-08 
2007-08-03   ,        28100.0, 2007-10 ,        28270.0, 2007-12 ,        27270.0, 2008-02 ,        27220.0, 2008-04 ,        27330.0, 2008-06 ,        27530.0, 2008-08 
2007-07-27   ,        28000.0, 2007-10 ,        27910.0, 2007-12 ,        26930.0, 2008-02 ,        26710.0, 2008-04 ,        26900.0, 2008-06 ,        27010.0, 2008-08 
2007-07-20   ,        28000.0, 2007-10 ,        27960.0, 2007-12 ,        27120.0, 2008-02 ,        27160.0, 2008-04 ,        27570.0, 2008-06 ,        27750.0, 2008-08 
2007-07-13   ,        28400.0, 2007-08 ,        27970.0, 2007-10 ,        28120.0, 2007-12 ,        27660.0, 2008-02 ,        27800.0, 2008-04 ,        28100.0, 2008-06 
2007-07-06   ,        27960.0, 2007-08 ,        27580.0, 2007-10 ,        27470.0, 2007-12 ,        27390.0, 2008-02 ,        27340.0, 2008-04 ,        27520.0, 2008-06 
2007-06-29   ,        28390.0, 2007-08 ,        28190.0, 2007-10 ,        28180.0, 2007-12 ,        28010.0, 2008-02 ,        28130.0, 2008-04 ,        28470.0, 2008-06 
2007-06-22   ,        28470.0, 2007-08 ,        28350.0, 2007-10 ,        28620.0, 2007-12 ,        28500.0, 2008-02 ,        28630.0, 2008-04 ,        29080.0, 2008-06 
2007-06-15   ,        28090.0, 2007-08 ,        28200.0, 2007-10 ,        28250.0, 2007-12 ,        27880.0, 2008-02 ,        28000.0, 2008-04 ,        28550.0, 2008-06 
2007-06-08   ,        28000.0, 2007-08 ,        28100.0, 2007-10 ,        28000.0, 2007-12 ,        27520.0, 2008-02 ,        27670.0, 2008-04 ,        27870.0, 2008-06 
2007-06-01   ,        27800.0, 2007-08 ,        27990.0, 2007-10 ,        28060.0, 2007-12 ,        27390.0, 2008-02 ,        27490.0, 2008-04 ,        27680.0, 2008-06 
2007-05-25   ,        27070.0, 2007-08 ,        27820.0, 2007-10 ,        27660.0, 2007-12 ,        27180.0, 2008-02 ,        27260.0, 2008-04 ,        27530.0, 2008-06 
2007-05-18   ,        27530.0, 2007-08 ,        27750.0, 2007-10 ,        27680.0, 2007-12 ,        27410.0, 2008-02 ,        27610.0, 2008-04 ,        27980.0, 2008-06 
2007-05-11   ,        26390.0, 2007-06 ,        25240.0, 2007-08 ,        25960.0, 2007-10 ,        26640.0, 2007-12 ,        26520.0, 2008-02 ,        26690.0, 2008-04 
2007-05-04   ,        26320.0, 2007-06 ,        24570.0, 2007-08 ,        25260.0, 2007-10 ,        26200.0, 2007-12 ,        26320.0, 2008-02 ,        26670.0, 2008-04 
2007-04-27   ,        26320.0, 2007-06 ,        24570.0, 2007-08 ,        25180.0, 2007-10 ,        25960.0, 2007-12 ,        26150.0, 2008-02 ,        26540.0, 2008-04 
2007-04-20   ,        26320.0, 2007-06 ,        24570.0, 2007-08 ,        24890.0, 2007-10 ,        25580.0, 2007-12 ,        25810.0, 2008-02 ,        26390.0, 2008-04 
2007-04-13   ,        26360.0, 2007-06 ,        24930.0, 2007-08 ,        25040.0, 2007-10 ,        25530.0, 2007-12 ,        25790.0, 2008-02 ,        26250.0, 2008-04 
2007-04-06   ,        25700.0, 2007-06 ,        25610.0, 2007-08 ,        25640.0, 2007-10 ,        25900.0, 2007-12 ,        26160.0, 2008-02 ,        26580.0, 2008-04 
2007-03-30   ,        25910.0, 2007-06 ,        26030.0, 2007-08 ,        26260.0, 2007-10 ,        26400.0, 2007-12 ,        26650.0, 2008-02 ,        27030.0, 2008-04 
2007-03-23   ,        25890.0, 2007-06 ,        26430.0, 2007-08 ,        26620.0, 2007-10 ,        26630.0, 2007-12 ,        26750.0, 2008-02 ,        27080.0, 2008-04 
2007-03-16   ,        25460.0, 2007-06 ,        25650.0, 2007-08 ,        25860.0, 2007-10 ,        25840.0, 2007-12 ,        25900.0, 2008-02 ,        26160.0, 2008-04 
2007-03-09   ,        25870.0, 2007-04 ,        25920.0, 2007-06 ,        25840.0, 2007-08 ,        26390.0, 2007-10 ,        26490.0, 2007-12 ,        26680.0, 2008-02 
2007-03-02   ,        25750.0, 2007-04 ,        25430.0, 2007-06 ,        25500.0, 2007-08 ,        25880.0, 2007-10 ,        25870.0, 2007-12 ,        26580.0, 2008-02 
2007-02-23   ,        26660.0, 2007-04 ,        26750.0, 2007-06 ,        27410.0, 2007-08 ,        27650.0, 2007-10 ,        27790.0, 2007-12 ,        28390.0, 2008-02 
2007-02-16   ,        25600.0, 2007-04 ,        25480.0, 2007-06 ,        26230.0, 2007-08 ,        26660.0, 2007-10 ,        26520.0, 2007-12 ,        26910.0, 2008-02 
2007-02-09   ,        25380.0, 2007-04 ,        25340.0, 2007-06 ,        25710.0, 2007-08 ,        26560.0, 2007-10 ,        26280.0, 2007-12 ,        27110.0, 2008-02 
2007-02-02   ,        25310.0, 2007-04 ,        25320.0, 2007-06 ,        25120.0, 2007-08 ,        25930.0, 2007-10 ,        25910.0, 2007-12 ,        26520.0, 2008-02 
2007-01-26   ,        25670.0, 2007-04 ,        25670.0, 2007-06 ,        25140.0, 2007-08 ,        26140.0, 2007-10 ,        26190.0, 2007-12 ,        26920.0, 2008-02 
2007-01-19   ,        25550.0, 2007-04 ,        25300.0, 2007-06 ,        25230.0, 2007-08 ,        26590.0, 2007-10 ,        26400.0, 2007-12 ,        27070.0, 2008-02 
2007-01-12   ,        20360.0, 2007-02 ,        22900.0, 2007-04 ,        23100.0, 2007-06 ,        22790.0, 2007-08 ,        24310.0, 2007-10 ,        24400.0, 2007-12 
2007-01-05   ,        21260.0, 2007-02 ,        22900.0, 2007-04 ,        22750.0, 2007-06 ,        22190.0, 2007-08 ,        23530.0, 2007-10 ,        23940.0, 2007-12 
2006-12-29   ,        22500.0, 2007-02 ,        23550.0, 2007-04 ,        23620.0, 2007-06 ,        22930.0, 2007-08 ,        24210.0, 2007-10 ,        24640.0, 2007-12 
2006-12-22   ,        22230.0, 2007-02 ,        23320.0, 2007-04 ,        23040.0, 2007-06 ,        22300.0, 2007-08 ,        23070.0, 2007-10 ,        23780.0, 2007-12 
2006-12-15   ,        22150.0, 2007-02 ,        23300.0, 2007-04 ,        23320.0, 2007-06 ,        22230.0, 2007-08 ,        22500.0, 2007-10 ,        23600.0, 2007-12 
2006-12-08   ,        22050.0, 2007-02 ,        23210.0, 2007-04 ,        23200.0, 2007-06 ,        22200.0, 2007-08 ,        22330.0, 2007-10 ,        23370.0, 2007-12 
2006-12-01   ,        22600.0, 2007-02 ,        24200.0, 2007-04 ,        24350.0, 2007-06 ,        23480.0, 2007-08 ,        23910.0, 2007-10 ,        24900.0, 2007-12 
2006-11-24   ,        22060.0, 2007-02 ,        24020.0, 2007-04 ,        24080.0, 2007-06 ,        22940.0, 2007-08 ,        22780.0, 2007-10 ,        22760.0, 2007-12 
2006-11-17   ,        21540.0, 2007-02 ,        23590.0, 2007-04 ,        23490.0, 2007-06 ,        22160.0, 2007-08 ,        22110.0, 2007-10 ,        22110.0, 2007-12 
2006-11-10   ,        22980.0, 2006-12 ,        21680.0, 2007-02 ,        23910.0, 2007-04 ,        23810.0, 2007-06 ,        22490.0, 2007-08 ,        22320.0, 2007-10 
2006-11-03   ,        22200.0, 2006-12 ,        21040.0, 2007-02 ,        23250.0, 2007-04 ,        22850.0, 2007-06 ,        22360.0, 2007-08 ,        22380.0, 2007-10 
2006-10-27   ,        21810.0, 2006-12 ,        21250.0, 2007-02 ,        23260.0, 2007-04 ,        22890.0, 2007-06 ,        22380.0, 2007-08 ,        22530.0, 2007-10 
2006-10-20   ,        20690.0, 2006-12 ,        20200.0, 2007-02 ,        22660.0, 2007-04 ,        22230.0, 2007-06 ,        21980.0, 2007-08 ,        22300.0, 2007-10 
2006-10-13   ,        19400.0, 2006-12 ,        19410.0, 2007-02 ,        21640.0, 2007-04 ,        21020.0, 2007-06 ,        21430.0, 2007-08 ,        21930.0, 2007-10 
2006-10-06   ,        17800.0, 2006-12 ,        18020.0, 2007-02 ,        20310.0, 2007-04 ,        20310.0, 2007-06 ,        20680.0, 2007-08 ,        20980.0, 2007-10 
2006-09-29   ,        17530.0, 2006-12 ,        17590.0, 2007-02 ,        19820.0, 2007-04 ,        19890.0, 2007-06 ,        19990.0, 2007-08 ,        20220.0, 2007-10 
2006-09-22   ,        17590.0, 2006-12 ,        17320.0, 2007-02 ,        19370.0, 2007-04 ,        19560.0, 2007-06 ,        19330.0, 2007-08 ,        19360.0, 2007-10 
2006-09-15   ,        14850.0, 2006-10 ,        17350.0, 2006-12 ,        17290.0, 2007-02 ,        18970.0, 2007-04 ,        19260.0, 2007-06 ,        19110.0, 2007-08 
2006-09-08   ,        16020.0, 2006-10 ,        17450.0, 2006-12 ,        17270.0, 2007-02 ,        18970.0, 2007-04 ,        19390.0, 2007-06 ,        19360.0, 2007-08 
2006-09-01   ,        16020.0, 2006-10 ,        17470.0, 2006-12 ,        17330.0, 2007-02 ,        18970.0, 2007-04 ,        19280.0, 2007-06 ,        19150.0, 2007-08 
2006-08-25   ,        16030.0, 2006-10 ,        17390.0, 2006-12 ,        17310.0, 2007-02 ,        18970.0, 2007-04 ,        19380.0, 2007-06 ,        19210.0, 2007-08 
2006-08-18   ,        16180.0, 2006-10 ,        17260.0, 2006-12 ,        17170.0, 2007-02 ,        18770.0, 2007-04 ,        19350.0, 2007-06 ,        19160.0, 2007-08 
2006-08-11   ,        16470.0, 2006-10 ,        17390.0, 2006-12 ,        17320.0, 2007-02 ,        19110.0, 2007-04 ,        19570.0, 2007-06 ,        19570.0, 2007-08 
2006-08-04   ,        14470.0, 2006-10 ,        16790.0, 2006-12 ,        16630.0, 2007-02 ,        19150.0, 2007-04 ,        19610.0, 2007-06 ,        19810.0, 2007-08 
2006-07-28   ,        13390.0, 2006-10 ,        16010.0, 2006-12 ,        15750.0, 2007-02 ,        19290.0, 2007-04 ,        19580.0, 2007-06 ,        19510.0, 2007-08 
2006-07-21   ,        13530.0, 2006-10 ,        16500.0, 2006-12 ,        16180.0, 2007-02 ,        19220.0, 2007-04 ,        19500.0, 2007-06 ,        19510.0, 2007-08 
2006-07-14   ,        12820.0, 2006-08 ,        13910.0, 2006-10 ,        16830.0, 2006-12 ,        16890.0, 2007-02 ,        19720.0, 2007-04 ,        19940.0, 2007-06 
2006-07-07   ,        13320.0, 2006-08 ,        13990.0, 2006-10 ,        16760.0, 2006-12 ,        16860.0, 2007-02 ,        19500.0, 2007-04 ,        19940.0, 2007-06 
2006-06-30   ,        13050.0, 2006-08 ,        13500.0, 2006-10 ,        15960.0, 2006-12 ,        15770.0, 2007-02 ,        18090.0, 2007-04 ,        18920.0, 2007-06 
2006-06-23   ,        12920.0, 2006-08 ,        13320.0, 2006-10 ,        15600.0, 2006-12 ,        15230.0, 2007-02 ,        17350.0, 2007-04 ,        18390.0, 2007-06 
2006-06-16   ,        12940.0, 2006-08 ,        13320.0, 2006-10 ,        15450.0, 2006-12 ,        15130.0, 2007-02 ,        16730.0, 2007-04 ,        17650.0, 2007-06 
2006-06-09   ,        12880.0, 2006-08 ,        13320.0, 2006-10 ,        15300.0, 2006-12 ,        15220.0, 2007-02 ,        16500.0, 2007-04 ,        17710.0, 2007-06 
2006-06-02   ,        12880.0, 2006-08 ,        13250.0, 2006-10 ,        15090.0, 2006-12 ,        15000.0, 2007-02 ,        16470.0, 2007-04 ,        17700.0, 2007-06 
2006-05-26   ,        12950.0, 2006-08 ,        13480.0, 2006-10 ,        15300.0, 2006-12 ,        15340.0, 2007-02 ,        16630.0, 2007-04 ,        17850.0, 2007-06 
2006-05-19   ,        12960.0, 2006-08 ,        13810.0, 2006-10 ,        15580.0, 2006-12 ,        15390.0, 2007-02 ,        16600.0, 2007-04 ,        17710.0, 2007-06 
2006-05-12   ,        12450.0, 2006-06 ,        13010.0, 2006-08 ,        13550.0, 2006-10 ,        15380.0, 2006-12 ,        15290.0, 2007-02 ,        16280.0, 2007-04 
2006-05-05   ,        12510.0, 2006-06 ,        13230.0, 2006-08 ,        13430.0, 2006-10 ,        15110.0, 2006-12 ,        15050.0, 2007-02 ,        16250.0, 2007-04 
2006-04-28   ,        12510.0, 2006-06 ,        13220.0, 2006-08 ,        13380.0, 2006-10 ,        15060.0, 2006-12 ,        15000.0, 2007-02 ,        16050.0, 2007-04 
2006-04-21   ,        12520.0, 2006-06 ,        13200.0, 2006-08 ,        13560.0, 2006-10 ,        15430.0, 2006-12 ,        15250.0, 2007-02 ,        16360.0, 2007-04 
2006-04-14   ,        12570.0, 2006-06 ,        13250.0, 2006-08 ,        13600.0, 2006-10 ,        15310.0, 2006-12 ,        15510.0, 2007-02 ,        16450.0, 2007-04 
2006-04-07   ,        12610.0, 2006-06 ,        13200.0, 2006-08 ,        13510.0, 2006-10 ,        15520.0, 2006-12 ,        15590.0, 2007-02 ,        16690.0, 2007-04 
2006-03-31   ,        12900.0, 2006-06 ,        13560.0, 2006-08 ,        13790.0, 2006-10 ,        15510.0, 2006-12 ,        16040.0, 2007-02 ,        16850.0, 2007-04 
2006-03-24   ,        12700.0, 2006-06 ,        13460.0, 2006-08 ,        13790.0, 2006-10 ,        15290.0, 2006-12 ,        15730.0, 2007-02 ,        16250.0, 2007-04 
2006-03-17   ,        12700.0, 2006-06 ,        13500.0, 2006-08 ,        13750.0, 2006-10 ,        15310.0, 2006-12 ,        15760.0, 2007-02 ,        16250.0, 2007-04 
2006-03-10   ,        12390.0, 2006-04 ,        12450.0, 2006-06 ,        13340.0, 2006-08 ,        13790.0, 2006-10 ,        15390.0, 2006-12 ,        15860.0, 2007-02 
2006-03-03   ,        12330.0, 2006-04 ,        12680.0, 2006-06 ,        13430.0, 2006-08 ,        13780.0, 2006-10 ,        15360.0, 2006-12 ,        15820.0, 2007-02 
2006-02-24   ,        12330.0, 2006-04 ,        12750.0, 2006-06 ,        13420.0, 2006-08 ,        13800.0, 2006-10 ,        15380.0, 2006-12 ,        16010.0, 2007-02 
2006-02-17   ,        12330.0, 2006-04 ,        12290.0, 2006-06 ,        12790.0, 2006-08 ,        13190.0, 2006-10 ,        15000.0, 2006-12 ,        15500.0, 2007-02 
2006-02-10   ,        12360.0, 2006-04 ,        12330.0, 2006-06 ,        12710.0, 2006-08 ,        13210.0, 2006-10 ,        13920.0, 2006-12 ,        14370.0, 2007-02 
2006-02-03   ,        12640.0, 2006-04 ,        13150.0, 2006-06 ,        13420.0, 2006-08 ,        14010.0, 2006-10 ,        14450.0, 2006-12 ,        14690.0, 2007-02 
2006-01-27   ,        13160.0, 2006-04 ,        13300.0, 2006-06 ,        13510.0, 2006-08 ,        14120.0, 2006-10 ,        14600.0, 2006-12 ,        14790.0, 2007-02 
2006-01-20   ,        13090.0, 2006-04 ,        13280.0, 2006-06 ,        13540.0, 2006-08 ,        14110.0, 2006-10 ,        14730.0, 2006-12 ,        14940.0, 2007-02 
2006-01-13   ,        12750.0, 2006-02 ,        13090.0, 2006-04 ,        13130.0, 2006-06 ,        13480.0, 2006-08 ,        14080.0, 2006-10 ,        14840.0, 2006-12 
2006-01-06   ,        13190.0, 2006-02 ,        13280.0, 2006-04 ,        13410.0, 2006-06 ,        13720.0, 2006-08 ,        14540.0, 2006-10 ,        15240.0, 2006-12 
2005-12-30   ,        13200.0, 2006-02 ,        13290.0, 2006-04 ,        13440.0, 2006-06 ,        13620.0, 2006-08 ,        14540.0, 2006-10 ,        15280.0, 2006-12 
2005-12-23   ,        13240.0, 2006-02 ,        13340.0, 2006-04 ,        13580.0, 2006-06 ,        13930.0, 2006-08 ,        14780.0, 2006-10 ,        15300.0, 2006-12 
2005-12-16   ,        13240.0, 2006-02 ,        13350.0, 2006-04 ,        13410.0, 2006-06 ,        13840.0, 2006-08 ,        14710.0, 2006-10 ,        15240.0, 2006-12 
2005-12-09   ,        13380.0, 2006-02 ,        13640.0, 2006-04 ,        14000.0, 2006-06 ,        14530.0, 2006-08 ,        15310.0, 2006-10 ,        16050.0, 2006-12 
2005-12-02   ,        13440.0, 2006-02 ,        13810.0, 2006-04 ,        14040.0, 2006-06 ,        14690.0, 2006-08 ,        15340.0, 2006-10 ,        15650.0, 2006-12 
2005-11-25   ,        13400.0, 2006-02 ,        13730.0, 2006-04 ,        14000.0, 2006-06 ,        14500.0, 2006-08 ,        15080.0, 2006-10 ,        15540.0, 2006-12 
2005-11-18   ,        13500.0, 2006-02 ,        13760.0, 2006-04 ,        14090.0, 2006-06 ,        14540.0, 2006-08 ,        15110.0, 2006-10 ,        15500.0, 2006-12 
2005-11-11   ,        13790.0, 2005-12 ,        13840.0, 2006-02 ,        14250.0, 2006-04 ,        14470.0, 2006-06 ,        14950.0, 2006-08 ,        15320.0, 2006-10 
2005-11-04   ,        13730.0, 2005-12 ,        13900.0, 2006-02 ,        14300.0, 2006-04 ,        14580.0, 2006-06 ,        15090.0, 2006-08 ,        15300.0, 2006-10 
2005-10-28   ,        14010.0, 2005-12 ,        14000.0, 2006-02 ,        14520.0, 2006-04 ,        14710.0, 2006-06 ,        15200.0, 2006-08 ,        15420.0, 2006-10 
2005-10-21   ,        13840.0, 2005-12 ,        13830.0, 2006-02 ,        14250.0, 2006-04 ,        14550.0, 2006-06 ,        14880.0, 2006-08 ,        15220.0, 2006-10 
2005-10-14   ,        14060.0, 2005-12 ,        14140.0, 2006-02 ,        14290.0, 2006-04 ,        14920.0, 2006-06 ,        15190.0, 2006-08 ,        15540.0, 2006-10 
2005-10-07   ,        14690.0, 2005-12 ,        14600.0, 2006-02 ,        14920.0, 2006-04 ,        15250.0, 2006-06 ,        15480.0, 2006-08 ,        15510.0, 2006-10 
2005-09-30   ,        14610.0, 2005-12 ,        14660.0, 2006-02 ,        14650.0, 2006-04 ,        14940.0, 2006-06 ,        15040.0, 2006-08 ,        15050.0, 2006-10 
2005-09-23   ,        14730.0, 2005-12 ,        14670.0, 2006-02 ,        14770.0, 2006-04 ,        14970.0, 2006-06 ,        15180.0, 2006-08 ,        15240.0, 2006-10 
2005-09-16   ,        14550.0, 2005-12 ,        14430.0, 2006-02 ,        14440.0, 2006-04 ,        14620.0, 2006-06 ,        14620.0, 2006-08 ,        14650.0, 2006-10 
2005-09-09   ,        13430.0, 2005-10 ,        14620.0, 2005-12 ,        14610.0, 2006-02 ,        14700.0, 2006-04 ,        14790.0, 2006-06 ,        14770.0, 2006-08 
2005-09-02   ,        13450.0, 2005-10 ,        14700.0, 2005-12 ,        14490.0, 2006-02 ,        14690.0, 2006-04 ,        14700.0, 2006-06 ,        14750.0, 2006-08 
2005-08-26   ,        13380.0, 2005-10 ,        14500.0, 2005-12 ,        14310.0, 2006-02 ,        14560.0, 2006-04 ,        14720.0, 2006-06 ,        14650.0, 2006-08 
2005-08-19   ,        13290.0, 2005-10 ,        14410.0, 2005-12 ,        14630.0, 2006-02 ,        14840.0, 2006-04 ,        14860.0, 2006-06 ,        14850.0, 2006-08 
2005-08-12   ,        13290.0, 2005-10 ,        14310.0, 2005-12 ,        14070.0, 2006-02 ,        14310.0, 2006-04 ,        14710.0, 2006-06 ,        14770.0, 2006-08 
2005-08-05   ,        13330.0, 2005-10 ,        14150.0, 2005-12 ,        14020.0, 2006-02 ,        14260.0, 2006-04 ,        14570.0, 2006-06 ,        14680.0, 2006-08 
2005-07-29   ,        14010.0, 2005-10 ,        14770.0, 2005-12 ,        14830.0, 2006-02 ,        15280.0, 2006-04 ,        15600.0, 2006-06 ,        15730.0, 2006-08 
2005-07-22   ,        14000.0, 2005-10 ,        14800.0, 2005-12 ,        14850.0, 2006-02 ,        15350.0, 2006-04 ,        15580.0, 2006-06 ,        15670.0, 2006-08 
2005-07-15   ,        14390.0, 2005-08 ,        14490.0, 2005-10 ,        15410.0, 2005-12 ,        15490.0, 2006-02 ,        15850.0, 2006-04 ,        16000.0, 2006-06 
2005-07-08   ,        14700.0, 2005-08 ,        14690.0, 2005-10 ,        15390.0, 2005-12 ,        15440.0, 2006-02 ,        15600.0, 2006-04 ,        15790.0, 2006-06 
2005-07-01   ,        14490.0, 2005-08 ,        14520.0, 2005-10 ,        15200.0, 2005-12 ,        15150.0, 2006-02 ,        15390.0, 2006-04 ,        15550.0, 2006-06 
2005-06-24   ,        14550.0, 2005-08 ,        14730.0, 2005-10 ,        15800.0, 2005-12 ,        15530.0, 2006-02 ,        15900.0, 2006-04 ,        16050.0, 2006-06 
2005-06-17   ,        14550.0, 2005-08 ,        14740.0, 2005-10 ,        15560.0, 2005-12 ,        15370.0, 2006-02 ,        15790.0, 2006-04 ,        15890.0, 2006-06 
2005-06-10   ,        14530.0, 2005-08 ,        14790.0, 2005-10 ,        15280.0, 2005-12 ,        15290.0, 2006-02 ,        15620.0, 2006-04 ,        15680.0, 2006-06 
2005-06-03   ,        14650.0, 2005-08 ,        14970.0, 2005-10 ,        15470.0, 2005-12 ,        15510.0, 2006-02 ,        15900.0, 2006-04 ,        15890.0, 2006-06 
2005-05-27   ,        14510.0, 2005-08 ,        14880.0, 2005-10 ,        15330.0, 2005-12 ,        15460.0, 2006-02 ,        15840.0, 2006-04 ,        15920.0, 2006-06 
2005-05-20   ,        14280.0, 2005-08 ,        14760.0, 2005-10 ,        14800.0, 2005-12 ,        14910.0, 2006-02 ,        15060.0, 2006-04 ,        15300.0, 2006-06 
2005-05-13   ,        13940.0, 2005-06 ,        14030.0, 2005-08 ,        14390.0, 2005-10 ,        14430.0, 2005-12 ,        14540.0, 2006-02 ,        14540.0, 2006-04 
2005-05-06   ,        13870.0, 2005-06 ,        13860.0, 2005-08 ,        13960.0, 2005-10 ,        14040.0, 2005-12 ,        14510.0, 2006-02 ,        14730.0, 2006-04 
2005-04-29   ,        14170.0, 2005-06 ,        14060.0, 2005-08 ,        14270.0, 2005-10 ,        14400.0, 2005-12 ,        15030.0, 2006-02 ,        15350.0, 2006-04 
2005-04-22   ,        14330.0, 2005-06 ,        14330.0, 2005-08 ,        14590.0, 2005-10 ,        14730.0, 2005-12 ,        15390.0, 2006-02 ,        15800.0, 2006-04 
2005-04-15   ,        14370.0, 2005-06 ,        14380.0, 2005-08 ,        14970.0, 2005-10 ,        14950.0, 2005-12 ,        15570.0, 2006-02 ,        15710.0, 2006-04 
2005-04-08   ,        14330.0, 2005-06 ,        14330.0, 2005-08 ,        14840.0, 2005-10 ,        15020.0, 2005-12 ,        15700.0, 2006-02 ,        15940.0, 2006-04 
2005-04-01   ,        14380.0, 2005-06 ,        14820.0, 2005-08 ,        15250.0, 2005-10 ,        15470.0, 2005-12 ,        15900.0, 2006-02 ,        16100.0, 2006-04 
2005-03-25   ,        14240.0, 2005-06 ,        14380.0, 2005-08 ,        14740.0, 2005-10 ,        14820.0, 2005-12 ,        15430.0, 2006-02 ,        15550.0, 2006-04 
2005-03-18   ,        14880.0, 2005-06 ,        15020.0, 2005-08 ,        15380.0, 2005-10 ,        15630.0, 2005-12 ,        16490.0, 2006-02 ,        16750.0, 2006-04 
2005-03-11   ,        14490.0, 2005-04 ,        14840.0, 2005-06 ,        14990.0, 2005-08 ,        15530.0, 2005-10 ,        15620.0, 2005-12 ,        15850.0, 2006-02 
2005-03-04   ,        14570.0, 2005-04 ,        14670.0, 2005-06 ,        15100.0, 2005-08 ,        15340.0, 2005-10 ,        15580.0, 2005-12 ,        15850.0, 2006-02 
2005-02-25   ,        14900.0, 2005-04 ,        14900.0, 2005-06 ,        15240.0, 2005-08 ,        15550.0, 2005-10 ,        15620.0, 2005-12 ,        15650.0, 2006-02 
2005-02-18   ,        14880.0, 2005-04 ,        14970.0, 2005-06 ,        15120.0, 2005-08 ,        15240.0, 2005-10 ,        15350.0, 2005-12 ,        15560.0, 2006-02 
2005-02-11   ,        14960.0, 2005-04 ,        15170.0, 2005-06 ,        15350.0, 2005-08 ,        15270.0, 2005-10 ,        15270.0, 2005-12 ,        15120.0, 2006-02 
2005-02-04   ,        14970.0, 2005-04 ,        14930.0, 2005-06 ,        15030.0, 2005-08 ,        15070.0, 2005-10 ,        15030.0, 2005-12 ,        14790.0, 2006-02 
2005-01-28   ,        14860.0, 2005-04 ,        14880.0, 2005-06 ,        14940.0, 2005-08 ,        15000.0, 2005-10 ,        15010.0, 2005-12 ,        14860.0, 2006-02 
2005-01-21   ,        14930.0, 2005-04 ,        14760.0, 2005-06 ,        14910.0, 2005-08 ,        14850.0, 2005-10 ,        14770.0, 2005-12 ,        14620.0, 2006-02 
2005-01-14   ,        15000.0, 2005-02 ,        15010.0, 2005-04 ,        14880.0, 2005-06 ,        14790.0, 2005-08 ,        14750.0, 2005-10 ,        14680.0, 2005-12 
2005-01-07   ,        15940.0, 2005-02 ,        15530.0, 2005-04 ,        15550.0, 2005-06 ,        15520.0, 2005-08 ,        15520.0, 2005-10 ,        15480.0, 2005-12 
2004-12-31   ,        15130.0, 2005-02 ,        15120.0, 2005-04 ,        15250.0, 2005-06 ,        15100.0, 2005-08 ,        15130.0, 2005-10 ,        14980.0, 2005-12 
2004-12-24   ,        15230.0, 2005-02 ,        15340.0, 2005-04 ,        15350.0, 2005-06 ,        15330.0, 2005-08 ,        15380.0, 2005-10 ,        15140.0, 2005-12 
2004-12-17   ,        15250.0, 2005-02 ,        15220.0, 2005-04 ,        15350.0, 2005-06 ,        15350.0, 2005-08 ,        15310.0, 2005-10 ,        15330.0, 2005-12 
2004-12-10   ,        14880.0, 2005-02 ,        15260.0, 2005-04 ,        15260.0, 2005-06 ,        15290.0, 2005-08 ,        15370.0, 2005-10 ,        15340.0, 2005-12 
2004-12-03   ,        14800.0, 2005-02 ,        15140.0, 2005-04 ,        15160.0, 2005-06 ,        15380.0, 2005-08 ,        15350.0, 2005-10 ,        15250.0, 2005-12 
2004-11-26   ,        14640.0, 2005-02 ,        15160.0, 2005-04 ,        15300.0, 2005-06 ,        15330.0, 2005-08 ,        15400.0, 2005-10 ,        15510.0, 2005-12 
2004-11-19   ,        14720.0, 2005-02 ,        14940.0, 2005-04 ,        15220.0, 2005-06 ,        15280.0, 2005-08 ,        15310.0, 2005-10 ,        15400.0, 2005-12 
2004-11-12   ,        15250.0, 2004-12 ,        14740.0, 2005-02 ,        14610.0, 2005-04 ,        14620.0, 2005-06 ,        14630.0, 2005-08 ,        14640.0, 2005-10 
2004-11-05   ,        17050.0, 2004-12 ,        14600.0, 2005-02 ,        14700.0, 2005-04 ,        14840.0, 2005-06 ,        15020.0, 2005-08 ,        15070.0, 2005-10 
2004-10-29   ,        17420.0, 2004-12 ,        15320.0, 2005-02 ,        15640.0, 2005-04 ,        16000.0, 2005-06 ,        15990.0, 2005-08 ,        15920.0, 2005-10 
2004-10-22   ,        18430.0, 2004-12 ,        15700.0, 2005-02 ,        15840.0, 2005-04 ,        15950.0, 2005-06 ,        16010.0, 2005-08 ,        16020.0, 2005-10 
2004-10-15   ,        18360.0, 2004-12 ,        15990.0, 2005-02 ,        16160.0, 2005-04 ,        16270.0, 2005-06 ,        16340.0, 2005-08 ,        16330.0, 2005-10 
2004-10-08   ,        18450.0, 2004-12 ,        16110.0, 2005-02 ,        16370.0, 2005-04 ,        16300.0, 2005-06 ,        16360.0, 2005-08 ,        16400.0, 2005-10 
2004-10-01   ,        17980.0, 2004-12 ,        15580.0, 2005-02 ,        16020.0, 2005-04 ,        16080.0, 2005-06 ,        16050.0, 2005-08 ,        16040.0, 2005-10 
2004-09-24   ,        17680.0, 2004-12 ,        15650.0, 2005-02 ,        15930.0, 2005-04 ,        16040.0, 2005-06 ,        16090.0, 2005-08 ,        16010.0, 2005-10 
2004-09-17   ,        17210.0, 2004-12 ,        15770.0, 2005-02 ,        15970.0, 2005-04 ,        16130.0, 2005-06 ,        16180.0, 2005-08 ,        16170.0, 2005-10 
2004-09-10   ,        17230.0, 2004-10 ,        17300.0, 2004-12 ,        15890.0, 2005-02 ,        16140.0, 2005-04 ,        16420.0, 2005-06 ,        16630.0, 2005-08 
2004-09-03   ,        18500.0, 2004-10 ,        18380.0, 2004-12 ,        16920.0, 2005-02 ,        16700.0, 2005-04 ,        16780.0, 2005-06 ,        16910.0, 2005-08 
2004-08-27   ,        18500.0, 2004-10 ,        18420.0, 2004-12 ,        17360.0, 2005-02 ,        17050.0, 2005-04 ,        17010.0, 2005-06 ,        17100.0, 2005-08 
2004-08-20   ,        18400.0, 2004-10 ,        18430.0, 2004-12 ,        17330.0, 2005-02 ,        17070.0, 2005-04 ,        17060.0, 2005-06 ,        17140.0, 2005-08 
2004-08-13   ,        18820.0, 2004-10 ,        18390.0, 2004-12 ,        17480.0, 2005-02 ,        17320.0, 2005-04 ,        17220.0, 2005-06 ,        17220.0, 2005-08 
2004-08-06   ,        18630.0, 2004-10 ,        18600.0, 2004-12 ,        17900.0, 2005-02 ,        17620.0, 2005-04 ,        17430.0, 2005-06 ,        17370.0, 2005-08 
2004-07-30   ,        18590.0, 2004-10 ,        18310.0, 2004-12 ,        17710.0, 2005-02 ,        17020.0, 2005-04 ,        16800.0, 2005-06 ,        16700.0, 2005-08 
2004-07-23   ,        18480.0, 2004-10 ,        18260.0, 2004-12 ,        17520.0, 2005-02 ,        16690.0, 2005-04 ,        16470.0, 2005-06 ,        16150.0, 2005-08 
2004-07-16   ,        18450.0, 2004-10 ,        18310.0, 2004-12 ,        17850.0, 2005-02 ,        17700.0, 2005-04 ,        17390.0, 2005-06 ,        17200.0, 2005-08 
2004-07-09   ,        18190.0, 2004-08 ,        18850.0, 2004-10 ,        18600.0, 2004-12 ,        18530.0, 2005-02 ,        18200.0, 2005-04 ,        17940.0, 2005-06 
2004-07-02   ,        17770.0, 2004-08 ,        18340.0, 2004-10 ,        18460.0, 2004-12 ,        18020.0, 2005-02 ,        17770.0, 2005-04 ,        17490.0, 2005-06 
2004-06-25   ,        17770.0, 2004-08 ,        18110.0, 2004-10 ,        17960.0, 2004-12 ,        17700.0, 2005-02 ,        17590.0, 2005-04 ,        17420.0, 2005-06 
2004-06-18   ,        18090.0, 2004-08 ,        18270.0, 2004-10 ,        18280.0, 2004-12 ,        18040.0, 2005-02 ,        17770.0, 2005-04 ,        17620.0, 2005-06 
2004-06-11   ,        17970.0, 2004-08 ,        18510.0, 2004-10 ,        18690.0, 2004-12 ,        18440.0, 2005-02 ,        18390.0, 2005-04 ,        18280.0, 2005-06 
2004-06-04   ,        17420.0, 2004-08 ,        18840.0, 2004-10 ,        19310.0, 2004-12 ,        19840.0, 2005-02 ,        19730.0, 2005-04 ,        19790.0, 2005-06 
2004-05-28   ,        18040.0, 2004-08 ,        18920.0, 2004-10 ,        19160.0, 2004-12 ,        19070.0, 2005-02 ,        19000.0, 2005-04 ,        19090.0, 2005-06 
2004-05-21   ,        17830.0, 2004-08 ,        18460.0, 2004-10 ,        18920.0, 2004-12 ,        18280.0, 2005-02 ,        18370.0, 2005-04 ,        18280.0, 2005-06 
2004-05-14   ,        16360.0, 2004-06 ,        18360.0, 2004-08 ,        18980.0, 2004-10 ,        18920.0, 2004-12 ,        19030.0, 2005-02 ,        19160.0, 2005-04 
2004-05-07   ,        16030.0, 2004-06 ,        18430.0, 2004-08 ,        19150.0, 2004-10 ,        19290.0, 2004-12 ,        19470.0, 2005-02 ,        19440.0, 2005-04 
2004-04-30   ,        17100.0, 2004-06 ,        19160.0, 2004-08 ,        19830.0, 2004-10 ,        19900.0, 2004-12 ,        20070.0, 2005-02 ,        20170.0, 2005-04 
2004-04-23   ,        17490.0, 2004-06 ,        19590.0, 2004-08 ,        20360.0, 2004-10 ,        20260.0, 2004-12 ,        20520.0, 2005-02 ,        20520.0, 2005-04 
2004-04-16   ,        18560.0, 2004-06 ,        20440.0, 2004-08 ,        21460.0, 2004-10 ,        21930.0, 2004-12 ,        22060.0, 2005-02 ,        22390.0, 2005-04 
2004-04-09   ,        19710.0, 2004-06 ,        21800.0, 2004-08 ,        23020.0, 2004-10 ,        23370.0, 2004-12 ,        23710.0, 2005-02 ,        23960.0, 2005-04 
2004-04-02   ,        20030.0, 2004-06 ,        20930.0, 2004-08 ,        21810.0, 2004-10 ,        22070.0, 2004-12 ,        22280.0, 2005-02 ,        22490.0, 2005-04 
2004-03-26   ,        19900.0, 2004-06 ,        20010.0, 2004-08 ,        21400.0, 2004-10 ,        21770.0, 2004-12 ,        22120.0, 2005-02 ,        22330.0, 2005-04 
2004-03-19   ,        20400.0, 2004-06 ,        20500.0, 2004-08 ,        21360.0, 2004-10 ,        21650.0, 2004-12 ,        21900.0, 2005-02 ,        22100.0, 2005-04 
2004-03-12   ,        20010.0, 2004-04 ,        20140.0, 2004-06 ,        20330.0, 2004-08 ,        20960.0, 2004-10 ,        21100.0, 2004-12 ,        21110.0, 2005-02 
2004-03-05   ,        20510.0, 2004-04 ,        20740.0, 2004-06 ,        20670.0, 2004-08 ,        20710.0, 2004-10 ,        20590.0, 2004-12 ,        20590.0, 2005-02 
2004-02-27   ,        19790.0, 2004-04 ,        20120.0, 2004-06 ,        19990.0, 2004-08 ,        20120.0, 2004-10 ,        20020.0, 2004-12 ,        20080.0, 2005-02 
2004-02-20   ,        19440.0, 2004-04 ,        19640.0, 2004-06 ,        19400.0, 2004-08 ,        19470.0, 2004-10 ,        19270.0, 2004-12 ,        19150.0, 2005-02 
2004-02-13   ,        19420.0, 2004-04 ,        19330.0, 2004-06 ,        19000.0, 2004-08 ,        18860.0, 2004-10 ,        18700.0, 2004-12 ,        18570.0, 2005-02 
2004-02-06   ,        19200.0, 2004-04 ,        19270.0, 2004-06 ,        18930.0, 2004-08 ,        19140.0, 2004-10 ,        18650.0, 2004-12 ,        18500.0, 2005-02 
2004-01-30   ,        17570.0, 2004-04 ,        17600.0, 2004-06 ,        17370.0, 2004-08 ,        17670.0, 2004-10 ,        17650.0, 2004-12 ,        17670.0, 2005-02 
2004-01-23   ,        17840.0, 2004-04 ,        17470.0, 2004-06 ,        17370.0, 2004-08 ,        17600.0, 2004-10 ,        17550.0, 2004-12 ,        17510.0, 2005-02 
2004-01-16   ,        18050.0, 2004-04 ,        17730.0, 2004-06 ,        17480.0, 2004-08 ,        17890.0, 2004-10 ,        17870.0, 2004-12 ,        17810.0, 2005-02 
2004-01-09   ,        19330.0, 2004-02 ,        17600.0, 2004-04 ,        17470.0, 2004-06 ,        17460.0, 2004-08 ,        18080.0, 2004-10 ,        18000.0, 2004-12 
2004-01-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-12-26   ,        18140.0, 2004-02 ,        16770.0, 2004-04 ,        16790.0, 2004-06 ,        16680.0, 2004-08 ,        17220.0, 2004-10 ,        17250.0, 2004-12 
2003-12-19   ,        18240.0, 2004-02 ,        16840.0, 2004-04 ,        16800.0, 2004-06 ,        16790.0, 2004-08 ,        17310.0, 2004-10 ,        17160.0, 2004-12 
2003-12-12   ,        19600.0, 2004-02 ,        17310.0, 2004-04 ,        17250.0, 2004-06 ,        17120.0, 2004-08 ,        17700.0, 2004-10 ,        17700.0, 2004-12 
2003-12-05   ,        18700.0, 2004-02 ,        17020.0, 2004-04 ,        17050.0, 2004-06 ,        16690.0, 2004-08 ,        17210.0, 2004-10 ,        17050.0, 2004-12 
2003-11-28   ,        18000.0, 2004-02 ,        16500.0, 2004-04 ,        16390.0, 2004-06 ,        16390.0, 2004-08 ,        17000.0, 2004-10 ,        16940.0, 2004-12 
2003-11-21   ,        17550.0, 2004-02 ,        16000.0, 2004-04 ,        15780.0, 2004-06 ,        15970.0, 2004-08 ,        16390.0, 2004-10 ,        16450.0, 2004-12 
2003-11-14   ,        19000.0, 2003-12 ,        17250.0, 2004-02 ,        16700.0, 2004-04 ,        16490.0, 2004-06 ,        16680.0, 2004-08 ,        17240.0, 2004-10 
2003-11-07   ,        17540.0, 2003-12 ,        16030.0, 2004-02 ,        15400.0, 2004-04 ,        15340.0, 2004-06 ,        15600.0, 2004-08 ,        15970.0, 2004-10 
2003-10-31   ,        16110.0, 2003-12 ,        15810.0, 2004-02 ,        15330.0, 2004-04 ,        15350.0, 2004-06 ,        15490.0, 2004-08 ,        15730.0, 2004-10 
2003-10-24   ,        15900.0, 2003-12 ,        15330.0, 2004-02 ,        15110.0, 2004-04 ,        14990.0, 2004-06 ,        15030.0, 2004-08 ,        15230.0, 2004-10 
2003-10-17   ,        15120.0, 2003-12 ,        14800.0, 2004-02 ,        14730.0, 2004-04 ,        14500.0, 2004-06 ,        14500.0, 2004-08 ,        14700.0, 2004-10 
2003-10-10   ,        14450.0, 2003-12 ,        14410.0, 2004-02 ,        14290.0, 2004-04 ,        14150.0, 2004-06 ,        14170.0, 2004-08 ,        14370.0, 2004-10 
2003-10-03   ,        14420.0, 2003-12 ,        14380.0, 2004-02 ,        14190.0, 2004-04 ,        14080.0, 2004-06 ,        14160.0, 2004-08 ,        14390.0, 2004-10 
2003-09-26   ,        14020.0, 2003-12 ,        14250.0, 2004-02 ,        14110.0, 2004-04 ,        14000.0, 2004-06 ,        13980.0, 2004-08 ,        14310.0, 2004-10 
2003-09-19   ,        14060.0, 2003-12 ,        14480.0, 2004-02 ,        14260.0, 2004-04 ,        14090.0, 2004-06 ,        14040.0, 2004-08 ,        14260.0, 2004-10 
2003-09-12   ,        13480.0, 2003-10 ,        13960.0, 2003-12 ,        13880.0, 2004-02 ,        13900.0, 2004-04 ,        13840.0, 2004-06 ,        13900.0, 2004-08 
2003-09-05   ,        12920.0, 2003-10 ,        13940.0, 2003-12 ,        14010.0, 2004-02 ,        14350.0, 2004-04 ,        14260.0, 2004-06 ,        14330.0, 2004-08 
2003-08-29   ,        12860.0, 2003-10 ,        14070.0, 2003-12 ,        14040.0, 2004-02 ,        14270.0, 2004-04 ,        14160.0, 2004-06 ,        14240.0, 2004-08 
2003-08-22   ,        13130.0, 2003-10 ,        14260.0, 2003-12 ,        14150.0, 2004-02 ,        14130.0, 2004-04 ,        14190.0, 2004-06 ,        14250.0, 2004-08 
2003-08-15   ,        13500.0, 2003-10 ,        14360.0, 2003-12 ,        14270.0, 2004-02 ,        14500.0, 2004-04 ,        14550.0, 2004-06 ,        14600.0, 2004-08 
2003-08-08   ,        13390.0, 2003-10 ,        14220.0, 2003-12 ,        14200.0, 2004-02 ,        14470.0, 2004-04 ,        14460.0, 2004-06 ,        14550.0, 2004-08 
2003-08-01   ,        12990.0, 2003-10 ,        13560.0, 2003-12 ,        13500.0, 2004-02 ,        13920.0, 2004-04 ,        14100.0, 2004-06 ,        14170.0, 2004-08 
2003-07-25   ,        13600.0, 2003-10 ,        13460.0, 2003-12 ,        13390.0, 2004-02 ,        13800.0, 2004-04 ,        13890.0, 2004-06 ,        14000.0, 2004-08 
2003-07-18   ,        13800.0, 2003-10 ,        13980.0, 2003-12 ,        13990.0, 2004-02 ,        14070.0, 2004-04 ,        14200.0, 2004-06 ,        14290.0, 2004-08 
2003-07-11   ,        14190.0, 2003-08 ,        14170.0, 2003-10 ,        14260.0, 2003-12 ,        14250.0, 2004-02 ,        14270.0, 2004-04 ,        14340.0, 2004-06 
2003-07-04   ,        13990.0, 2003-08 ,        14390.0, 2003-10 ,        14600.0, 2003-12 ,        14610.0, 2004-02 ,        14790.0, 2004-04 ,        14860.0, 2004-06 
2003-06-27   ,        14550.0, 2003-08 ,        15170.0, 2003-10 ,        15460.0, 2003-12 ,        15560.0, 2004-02 ,        15710.0, 2004-04 ,        15710.0, 2004-06 
2003-06-20   ,        14440.0, 2003-08 ,        15240.0, 2003-10 ,        15610.0, 2003-12 ,        15680.0, 2004-02 ,        15800.0, 2004-04 ,        15840.0, 2004-06 
2003-06-13   ,        13960.0, 2003-08 ,        15200.0, 2003-10 ,        15560.0, 2003-12 ,        15720.0, 2004-02 ,        15830.0, 2004-04 ,        15860.0, 2004-06 
2003-06-06   ,        13950.0, 2003-08 ,        15200.0, 2003-10 ,        15500.0, 2003-12 ,        15610.0, 2004-02 ,        15670.0, 2004-04 ,        15710.0, 2004-06 
2003-05-30   ,        14470.0, 2003-08 ,        15880.0, 2003-10 ,        15880.0, 2003-12 ,        16000.0, 2004-02 ,        16120.0, 2004-04 ,        16250.0, 2004-06 
2003-05-23   ,        14410.0, 2003-08 ,        15690.0, 2003-10 ,        15820.0, 2003-12 ,        15870.0, 2004-02 ,        15870.0, 2004-04 ,        15910.0, 2004-06 
2003-05-16   ,        14470.0, 2003-08 ,        15710.0, 2003-10 ,        15910.0, 2003-12 ,        15920.0, 2004-02 ,        15940.0, 2004-04 ,        15930.0, 2004-06 
2003-05-09   ,        13880.0, 2003-06 ,        14680.0, 2003-08 ,        15410.0, 2003-10 ,        15590.0, 2003-12 ,        15640.0, 2004-02 ,        15740.0, 2004-04 
2003-05-02   ,        14080.0, 2003-06 ,        14560.0, 2003-08 ,        15290.0, 2003-10 ,        15470.0, 2003-12 ,        15440.0, 2004-02 ,        15520.0, 2004-04 
2003-04-25   ,        14670.0, 2003-06 ,        14840.0, 2003-08 ,        15310.0, 2003-10 ,        15580.0, 2003-12 ,        15630.0, 2004-02 ,        15720.0, 2004-04 
2003-04-18   ,        14890.0, 2003-06 ,        15010.0, 2003-08 ,        15770.0, 2003-10 ,        15880.0, 2003-12 ,        15910.0, 2004-02 ,        15990.0, 2004-04 
2003-04-11   ,        14810.0, 2003-06 ,        15110.0, 2003-08 ,        15520.0, 2003-10 ,        15580.0, 2003-12 ,        15610.0, 2004-02 ,        15690.0, 2004-04 
2003-04-04   ,        14900.0, 2003-06 ,        15240.0, 2003-08 ,        15680.0, 2003-10 ,        15730.0, 2003-12 ,        15680.0, 2004-02 ,        15770.0, 2004-04 
2003-03-28   ,        14900.0, 2003-06 ,        15100.0, 2003-08 ,        15390.0, 2003-10 ,        15470.0, 2003-12 ,        15440.0, 2004-02 ,        15520.0, 2004-04 
2003-03-21   ,        14970.0, 2003-06 ,        15230.0, 2003-08 ,        15460.0, 2003-10 ,        15510.0, 2003-12 ,        15530.0, 2004-02 ,        15550.0, 2004-04 
2003-03-14   ,        15130.0, 2003-04 ,        15090.0, 2003-06 ,        15220.0, 2003-08 ,        15320.0, 2003-10 ,        15370.0, 2003-12 ,        15410.0, 2004-02 
2003-03-07   ,        15500.0, 2003-04 ,        15450.0, 2003-06 ,        15610.0, 2003-08 ,        15680.0, 2003-10 ,        15700.0, 2003-12 ,        15780.0, 2004-02 
2003-02-28   ,        15100.0, 2003-04 ,        15360.0, 2003-06 ,        15510.0, 2003-08 ,        15470.0, 2003-10 ,        15550.0, 2003-12 ,        15630.0, 2004-02 
2003-02-21   ,        15100.0, 2003-04 ,        15690.0, 2003-06 ,        15930.0, 2003-08 ,        15990.0, 2003-10 ,        16010.0, 2003-12 ,        16020.0, 2004-02 
2003-02-14   ,        15070.0, 2003-04 ,        15530.0, 2003-06 ,        15930.0, 2003-08 ,        15890.0, 2003-10 ,        16000.0, 2003-12 ,        16060.0, 2004-02 
2003-02-07   ,        15150.0, 2003-04 ,        15360.0, 2003-06 ,        15450.0, 2003-08 ,        15520.0, 2003-10 ,        15580.0, 2003-12 ,        15540.0, 2004-02 
2003-01-31   ,        15140.0, 2003-04 ,        15460.0, 2003-06 ,        15550.0, 2003-08 ,        15410.0, 2003-10 ,        15440.0, 2003-12 ,        15400.0, 2004-02 
2003-01-24   ,        14830.0, 2003-04 ,        15150.0, 2003-06 ,        15360.0, 2003-08 ,        15200.0, 2003-10 ,        15160.0, 2003-12 ,        15150.0, 2004-02 
2003-01-17   ,        14590.0, 2003-04 ,        15000.0, 2003-06 ,        15060.0, 2003-08 ,        14920.0, 2003-10 ,        14830.0, 2003-12 ,        14750.0, 2004-02 
2003-01-10   ,        15550.0, 2003-02 ,        15830.0, 2003-04 ,        15890.0, 2003-06 ,        16000.0, 2003-08 ,        15740.0, 2003-10 ,        15700.0, 2003-12