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.
Raw Silk (Kito).
Column ( 1) Raw Silk (Kito) maturity 1. Nearest maturity . Number of observations : 364
Column ( 2) Raw Silk (Kito) maturity 2. 2nd maturity . Number of observations : 364
Column ( 3) Raw Silk (Kito) maturity 3. 3rd maturity . Number of observations : 364
Column ( 4) Raw Silk (Kito) maturity 4. 4th maturity . Number of observations : 364
Column ( 5) Raw Silk (Kito) maturity 5. 5th maturity . Number of observations : 364
Column ( 6) Raw Silk (Kito) maturity 6. 6th maturity . Number of observations : 364
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

Raw Silk (Kito) . Futures . Settlement Price 
             , Raw Silk (Kito)        ,, Raw Silk (Kito)        ,, Raw Silk (Kito)        ,, Raw Silk (Kito)        ,, Raw Silk (Kito)        ,, Raw Silk (Kito)        ,
             , RS1st                  ,, RS2nd                  ,, RS3rd                  ,, RS4th                  ,, RS5th                  ,, RS6th                  ,
             , Raw Silk (Kito); Neare ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , st expiration          ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan1999 to Mar2006,,      Jan1999 to Mar2006,,      Jan1999 to Mar2006,,      Jan1999 to Mar2006,,      Jan1999 to Mar2006,,      Jan1999 to Mar2006,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2006-03-31   ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 ,         2663.0, 2006-08 ,         2663.0, 2006-09 
2006-03-24   ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 ,         2663.0, 2006-08 
2006-03-17   ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 ,         2663.0, 2006-08 
2006-03-10   ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 ,         2663.0, 2006-08 
2006-03-03   ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 ,         2663.0, 2006-08 
2006-02-24   ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 ,         2663.0, 2006-08 
2006-02-17   ,         2663.0, 2006-02 ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 
2006-02-10   ,         2663.0, 2006-02 ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 
2006-02-03   ,         2663.0, 2006-02 ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 
2006-01-27   ,         2663.0, 2006-02 ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 ,         2663.0, 2006-07 
2006-01-20   ,         2663.0, 2006-01 ,         2663.0, 2006-02 ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 
2006-01-13   ,         2663.0, 2006-01 ,         2663.0, 2006-02 ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 
2006-01-06   ,         2663.0, 2006-01 ,         2663.0, 2006-02 ,         2663.0, 2006-03 ,         2663.0, 2006-04 ,         2663.0, 2006-05 ,         2663.0, 2006-06 
2005-12-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-07   ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 ,         2663.0, 2006-02 ,         2663.0, 2006-03 
2005-09-30   ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 ,         2663.0, 2006-02 ,         2663.0, 2006-03 
2005-09-23   ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 ,         2663.0, 2006-02 
2005-09-16   ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 ,         2663.0, 2006-02 
2005-09-09   ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 ,         2663.0, 2006-02 
2005-09-02   ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 ,         2663.0, 2006-02 
2005-08-26   ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 ,         2663.0, 2006-02 
2005-08-19   ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 
2005-08-12   ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 
2005-08-05   ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 
2005-07-29   ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 ,         2663.0, 2006-01 
2005-07-22   ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 
2005-07-15   ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 
2005-07-08   ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 
2005-07-01   ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 ,         2663.0, 2005-12 
2005-06-24   ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 
2005-06-17   ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 
2005-06-10   ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 
2005-06-03   ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 
2005-05-27   ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 ,         2663.0, 2005-11 
2005-05-20   ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 
2005-05-13   ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 
2005-05-06   ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 
2005-04-29   ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 ,         2663.0, 2005-10 
2005-04-22   ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 
2005-04-15   ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 
2005-04-08   ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 
2005-04-01   ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 ,         2663.0, 2005-09 
2005-03-25   ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 
2005-03-18   ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 
2005-03-11   ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 
2005-03-04   ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 
2005-02-25   ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 ,         2663.0, 2005-08 
2005-02-18   ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 
2005-02-11   ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 
2005-02-04   ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 
2005-01-28   ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 ,         2663.0, 2005-07 
2005-01-21   ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 
2005-01-14   ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 
2005-01-07   ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 
2004-12-31   ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 
2004-12-24   ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 ,         2663.0, 2005-06 
2004-12-17   ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 
2004-12-10   ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 
2004-12-03   ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 
2004-11-26   ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 ,         2663.0, 2005-05 
2004-11-19   ,         2512.0, 2004-11 ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 
2004-11-12   ,         2512.0, 2004-11 ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 
2004-11-05   ,         2512.0, 2004-11 ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 
2004-10-29   ,         2512.0, 2004-11 ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 ,         2663.0, 2005-04 
2004-10-22   ,         2303.0, 2004-10 ,         2512.0, 2004-11 ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2663.0, 2005-03 
2004-10-15   ,         2303.0, 2004-10 ,         2512.0, 2004-11 ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2653.0, 2005-03 
2004-10-08   ,         2303.0, 2004-10 ,         2512.0, 2004-11 ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2653.0, 2005-03 
2004-10-01   ,         2303.0, 2004-10 ,         2512.0, 2004-11 ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 ,         2513.0, 2005-03 
2004-09-24   ,         2268.0, 2004-09 ,         2303.0, 2004-10 ,         2512.0, 2004-11 ,         2513.0, 2004-12 ,         2513.0, 2005-01 ,         2513.0, 2005-02 
2004-09-17   ,         2268.0, 2004-09 ,         2303.0, 2004-10 ,         2652.0, 2004-11 ,         2652.0, 2004-12 ,         2652.0, 2005-01 ,         2652.0, 2005-02 
2004-09-10   ,         2268.0, 2004-09 ,         2303.0, 2004-10 ,         2652.0, 2004-11 ,         2652.0, 2004-12 ,         2652.0, 2005-01 ,         2652.0, 2005-02 
2004-09-03   ,         2268.0, 2004-09 ,         2303.0, 2004-10 ,         2652.0, 2004-11 ,         2652.0, 2004-12 ,         2652.0, 2005-01 ,         2652.0, 2005-02 
2004-08-27   ,         2268.0, 2004-09 ,         2303.0, 2004-10 ,         2652.0, 2004-11 ,         2652.0, 2004-12 ,         2652.0, 2005-01 ,         2652.0, 2005-02 
2004-08-20   ,         2090.0, 2004-08 ,         2060.0, 2004-09 ,         2095.0, 2004-10 ,         2454.0, 2004-11 ,         2454.0, 2004-12 ,         2454.0, 2005-01 
2004-08-13   ,         2090.0, 2004-08 ,         2060.0, 2004-09 ,         2090.0, 2004-10 ,         2444.0, 2004-11 ,         2444.0, 2004-12 ,         2444.0, 2005-01 
2004-08-06   ,         2090.0, 2004-08 ,         2060.0, 2004-09 ,         2090.0, 2004-10 ,         2444.0, 2004-11 ,         2444.0, 2004-12 ,         2444.0, 2005-01 
2004-07-30   ,         2090.0, 2004-08 ,         2060.0, 2004-09 ,         2085.0, 2004-10 ,         2439.0, 2004-11 ,         2439.0, 2004-12 ,         2439.0, 2005-01 
2004-07-23   ,         1996.0, 2004-07 ,         2090.0, 2004-08 ,         2060.0, 2004-09 ,         2050.0, 2004-10 ,         2409.0, 2004-11 ,         2409.0, 2004-12 
2004-07-16   ,         2211.0, 2004-07 ,         2308.0, 2004-08 ,         2278.0, 2004-09 ,         2233.0, 2004-10 ,         2502.0, 2004-11 ,         2502.0, 2004-12 
2004-07-09   ,         2211.0, 2004-07 ,         2308.0, 2004-08 ,         2278.0, 2004-09 ,         2233.0, 2004-10 ,         2462.0, 2004-11 ,         2462.0, 2004-12 
2004-07-02   ,         2351.0, 2004-07 ,         2378.0, 2004-08 ,         2348.0, 2004-09 ,         2288.0, 2004-10 ,         2427.0, 2004-11 ,         2427.0, 2004-12 
2004-06-25   ,         2351.0, 2004-07 ,         2378.0, 2004-08 ,         2348.0, 2004-09 ,         2303.0, 2004-10 ,         2437.0, 2004-11 ,         2437.0, 2004-12 
2004-06-18   ,         2346.0, 2004-06 ,         2318.0, 2004-07 ,         2345.0, 2004-08 ,         2315.0, 2004-09 ,         2225.0, 2004-10 ,         2169.0, 2004-11 
2004-06-11   ,         2401.0, 2004-06 ,         2401.0, 2004-07 ,         2428.0, 2004-08 ,         2438.0, 2004-09 ,         2405.0, 2004-10 ,         2318.0, 2004-11 
2004-06-04   ,         2401.0, 2004-06 ,         2401.0, 2004-07 ,         2428.0, 2004-08 ,         2528.0, 2004-09 ,         2540.0, 2004-10 ,         2593.0, 2004-11 
2004-05-28   ,         2271.0, 2004-06 ,         2222.0, 2004-07 ,         2248.0, 2004-08 ,         2348.0, 2004-09 ,         2313.0, 2004-10 ,         2313.0, 2004-11 
2004-05-21   ,         2460.0, 2004-05 ,         2271.0, 2004-06 ,         2222.0, 2004-07 ,         2248.0, 2004-08 ,         2348.0, 2004-09 ,         2363.0, 2004-10 
2004-05-14   ,         2460.0, 2004-05 ,         2271.0, 2004-06 ,         2207.0, 2004-07 ,         2233.0, 2004-08 ,         2333.0, 2004-09 ,         2348.0, 2004-10 
2004-05-07   ,         2460.0, 2004-05 ,         2266.0, 2004-06 ,         2122.0, 2004-07 ,         2148.0, 2004-08 ,         2248.0, 2004-09 ,         2298.0, 2004-10 
2004-04-30   ,         2460.0, 2004-05 ,         2266.0, 2004-06 ,         2077.0, 2004-07 ,         2103.0, 2004-08 ,         2203.0, 2004-09 ,         2283.0, 2004-10 
2004-04-23   ,         2561.0, 2004-04 ,         2600.0, 2004-05 ,         2405.0, 2004-06 ,         2356.0, 2004-07 ,         2381.0, 2004-08 ,         2366.0, 2004-09 
2004-04-16   ,         2571.0, 2004-04 ,         2605.0, 2004-05 ,         2445.0, 2004-06 ,         2441.0, 2004-07 ,         2456.0, 2004-08 ,         2536.0, 2004-09 
2004-04-09   ,         2896.0, 2004-04 ,         2849.0, 2004-05 ,         2604.0, 2004-06 ,         2600.0, 2004-07 ,         2700.0, 2004-08 ,         2700.0, 2004-09 
2004-04-02   ,         2896.0, 2004-04 ,         2849.0, 2004-05 ,         2604.0, 2004-06 ,         2600.0, 2004-07 ,         2700.0, 2004-08 ,         2700.0, 2004-09 
2004-03-26   ,         2896.0, 2004-04 ,         2849.0, 2004-05 ,         2604.0, 2004-06 ,         2600.0, 2004-07 ,         2700.0, 2004-08 ,         2700.0, 2004-09 
2004-03-19   ,         2732.0, 2004-03 ,         2921.0, 2004-04 ,         2874.0, 2004-05 ,         2752.0, 2004-06 ,         2728.0, 2004-07 ,         2733.0, 2004-08 
2004-03-12   ,         2747.0, 2004-03 ,         2949.0, 2004-04 ,         2902.0, 2004-05 ,         2775.0, 2004-06 ,         2751.0, 2004-07 ,         2756.0, 2004-08 
2004-03-05   ,         2822.0, 2004-03 ,         3058.0, 2004-04 ,         3061.0, 2004-05 ,         2854.0, 2004-06 ,         2825.0, 2004-07 ,         2830.0, 2004-08 
2004-02-27   ,         2822.0, 2004-03 ,         3058.0, 2004-04 ,         3091.0, 2004-05 ,         3024.0, 2004-06 ,         3090.0, 2004-07 ,         3090.0, 2004-08 
2004-02-20   ,         2804.0, 2004-02 ,         2822.0, 2004-03 ,         3038.0, 2004-04 ,         3041.0, 2004-05 ,         2964.0, 2004-06 ,         3125.0, 2004-07 
2004-02-13   ,         2824.0, 2004-02 ,         2832.0, 2004-03 ,         3098.0, 2004-04 ,         3196.0, 2004-05 ,         3000.0, 2004-06 ,         3005.0, 2004-07 
2004-02-06   ,         2824.0, 2004-02 ,         2827.0, 2004-03 ,         3198.0, 2004-04 ,         3316.0, 2004-05 ,         3140.0, 2004-06 ,         3075.0, 2004-07 
2004-01-30   ,         2784.0, 2004-02 ,         2807.0, 2004-03 ,         2968.0, 2004-04 ,         2976.0, 2004-05 ,         2956.0, 2004-06 ,         2971.0, 2004-07 
2004-01-23   ,         2735.0, 2004-01 ,         2754.0, 2004-02 ,         2777.0, 2004-03 ,         2938.0, 2004-04 ,         2976.0, 2004-05 ,         2956.0, 2004-06 
2004-01-16   ,         2760.0, 2004-01 ,         2747.0, 2004-02 ,         2770.0, 2004-03 ,         2891.0, 2004-04 ,         2904.0, 2004-05 ,         2769.0, 2004-06 
2004-01-09   ,         2760.0, 2004-01 ,         2747.0, 2004-02 ,         2780.0, 2004-03 ,         2901.0, 2004-04 ,         2894.0, 2004-05 ,         2944.0, 2004-06 
2004-01-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-12-26   ,         2700.0, 2004-01 ,         2755.0, 2004-02 ,         2860.0, 2004-03 ,         3021.0, 2004-04 ,         3084.0, 2004-05 ,         3084.0, 2004-06 
2003-12-19   ,         2700.0, 2004-01 ,         2695.0, 2004-02 ,         2710.0, 2004-03 ,         2872.0, 2004-04 ,         2935.0, 2004-05 ,         2935.0, 2004-06 
2003-12-12   ,         3004.0, 2003-12 ,         2935.0, 2004-01 ,         2903.0, 2004-02 ,         2863.0, 2004-03 ,         2955.0, 2004-04 ,         2923.0, 2004-05 
2003-12-05   ,         3004.0, 2003-12 ,         3010.0, 2004-01 ,         3008.0, 2004-02 ,         2999.0, 2004-03 ,         3081.0, 2004-04 ,         3048.0, 2004-05 
2003-11-28   ,         3004.0, 2003-12 ,         3010.0, 2004-01 ,         3008.0, 2004-02 ,         3049.0, 2004-03 ,         3202.0, 2004-04 ,         3169.0, 2004-05 
2003-11-21   ,         3000.0, 2003-11 ,         3004.0, 2003-12 ,         3010.0, 2004-01 ,         2998.0, 2004-02 ,         2979.0, 2004-03 ,         3057.0, 2004-04 
2003-11-14   ,         2962.0, 2003-11 ,         2969.0, 2003-12 ,         2900.0, 2004-01 ,         2948.0, 2004-02 ,         2979.0, 2004-03 ,         3057.0, 2004-04 
2003-11-07   ,         3048.0, 2003-11 ,         3077.0, 2003-12 ,         3073.0, 2004-01 ,         3024.0, 2004-02 ,         3016.0, 2004-03 ,         3029.0, 2004-04 
2003-10-31   ,         3048.0, 2003-11 ,         3007.0, 2003-12 ,         3003.0, 2004-01 ,         3004.0, 2004-02 ,         3005.0, 2004-03 ,         3128.0, 2004-04 
2003-10-24   ,         3205.0, 2003-10 ,         3148.0, 2003-11 ,         3206.0, 2003-12 ,         3152.0, 2004-01 ,         3103.0, 2004-02 ,         3243.0, 2004-03 
2003-10-17   ,         2915.0, 2003-10 ,         2957.0, 2003-11 ,         2993.0, 2003-12 ,         3039.0, 2004-01 ,         3045.0, 2004-02 ,         3040.0, 2004-03 
2003-10-10   ,         2825.0, 2003-10 ,         2825.0, 2003-11 ,         2861.0, 2003-12 ,         2853.0, 2004-01 ,         2850.0, 2004-02 ,         2888.0, 2004-03 
2003-10-03   ,         2605.0, 2003-10 ,         2588.0, 2003-11 ,         2601.0, 2003-12 ,         2602.0, 2004-01 ,         2620.0, 2004-02 ,         2666.0, 2004-03 
2003-09-26   ,         2500.0, 2003-10 ,         2521.0, 2003-11 ,         2534.0, 2003-12 ,         2575.0, 2004-01 ,         2615.0, 2004-02 ,         2640.0, 2004-03 
2003-09-19   ,         2503.0, 2003-09 ,         2480.0, 2003-10 ,         2501.0, 2003-11 ,         2474.0, 2003-12 ,         2525.0, 2004-01 ,         2530.0, 2004-02 
2003-09-12   ,         2348.0, 2003-09 ,         2337.0, 2003-10 ,         2338.0, 2003-11 ,         2271.0, 2003-12 ,         2346.0, 2004-01 ,         2371.0, 2004-02 
2003-09-05   ,         2573.0, 2003-09 ,         2420.0, 2003-10 ,         2421.0, 2003-11 ,         2418.0, 2003-12 ,         2398.0, 2004-01 ,         2403.0, 2004-02 
2003-08-29   ,         2398.0, 2003-09 ,         2271.0, 2003-10 ,         2343.0, 2003-11 ,         2310.0, 2003-12 ,         2265.0, 2004-01 ,         2355.0, 2004-02 
2003-08-22   ,         2193.0, 2003-08 ,         2250.0, 2003-09 ,         2209.0, 2003-10 ,         2226.0, 2003-11 ,         2237.0, 2003-12 ,         2237.0, 2004-01 
2003-08-15   ,         2219.0, 2003-08 ,         2263.0, 2003-09 ,         2103.0, 2003-10 ,         2120.0, 2003-11 ,         2111.0, 2003-12 ,         2151.0, 2004-01 
2003-08-08   ,         2299.0, 2003-08 ,         2389.0, 2003-09 ,         2124.0, 2003-10 ,         2141.0, 2003-11 ,         2172.0, 2003-12 ,         2222.0, 2004-01 
2003-08-01   ,         2254.0, 2003-08 ,         2352.0, 2003-09 ,         2137.0, 2003-10 ,         2154.0, 2003-11 ,         2180.0, 2003-12 ,         2210.0, 2004-01 
2003-07-25   ,         2194.0, 2003-07 ,         2284.0, 2003-08 ,         2377.0, 2003-09 ,         2112.0, 2003-10 ,         2114.0, 2003-11 ,         2151.0, 2003-12 
2003-07-18   ,         2192.0, 2003-07 ,         2257.0, 2003-08 ,         2510.0, 2003-09 ,         2382.0, 2003-10 ,         2302.0, 2003-11 ,         2309.0, 2003-12 
2003-07-11   ,         2027.0, 2003-07 ,         2095.0, 2003-08 ,         2181.0, 2003-09 ,         2152.0, 2003-10 ,         2169.0, 2003-11 ,         2216.0, 2003-12 
2003-07-04   ,         2022.0, 2003-07 ,         2037.0, 2003-08 ,         2138.0, 2003-09 ,         2104.0, 2003-10 ,         2136.0, 2003-11 ,         2183.0, 2003-12 
2003-06-27   ,         2002.0, 2003-07 ,         2025.0, 2003-08 ,         2171.0, 2003-09 ,         2132.0, 2003-10 ,         2164.0, 2003-11 ,         2197.0, 2003-12 
2003-06-20   ,         1718.0, 2003-06 ,         1804.0, 2003-07 ,         1897.0, 2003-08 ,         2003.0, 2003-09 ,         2055.0, 2003-10 ,         2070.0, 2003-11 
2003-06-13   ,         1784.0, 2003-06 ,         1813.0, 2003-07 ,         1896.0, 2003-08 ,         1962.0, 2003-09 ,         1969.0, 2003-10 ,         2030.0, 2003-11 
2003-06-06   ,         1784.0, 2003-06 ,         1828.0, 2003-07 ,         1911.0, 2003-08 ,         1977.0, 2003-09 ,         2004.0, 2003-10 ,         2100.0, 2003-11 
2003-05-30   ,         1784.0, 2003-06 ,         1838.0, 2003-07 ,         1926.0, 2003-08 ,         2037.0, 2003-09 ,         2064.0, 2003-10 ,         2097.0, 2003-11 
2003-05-23   ,         1698.0, 2003-05 ,         1726.0, 2003-06 ,         1780.0, 2003-07 ,         1848.0, 2003-08 ,         1914.0, 2003-09 ,         2003.0, 2003-10 
2003-05-16   ,         1787.0, 2003-05 ,         1829.0, 2003-06 ,         1848.0, 2003-07 ,         1926.0, 2003-08 ,         1962.0, 2003-09 ,         2016.0, 2003-10 
2003-05-09   ,         1772.0, 2003-05 ,         1816.0, 2003-06 ,         1820.0, 2003-07 ,         1933.0, 2003-08 ,         1949.0, 2003-09 ,         1961.0, 2003-10 
2003-05-02   ,         1807.0, 2003-05 ,         1831.0, 2003-06 ,         1835.0, 2003-07 ,         1903.0, 2003-08 ,         1977.0, 2003-09 ,         1982.0, 2003-10 
2003-04-25   ,         1907.0, 2003-05 ,         1942.0, 2003-06 ,         1994.0, 2003-07 ,         2032.0, 2003-08 ,         2085.0, 2003-09 ,         2095.0, 2003-10 
2003-04-18   ,         1901.0, 2003-04 ,         1956.0, 2003-05 ,         2006.0, 2003-06 ,         2030.0, 2003-07 ,         2046.0, 2003-08 ,         2114.0, 2003-09 
2003-04-11   ,         1973.0, 2003-04 ,         2014.0, 2003-05 ,         2017.0, 2003-06 ,         2041.0, 2003-07 ,         2062.0, 2003-08 ,         2121.0, 2003-09 
2003-04-04   ,         1974.0, 2003-04 ,         2000.0, 2003-05 ,         2003.0, 2003-06 ,         2022.0, 2003-07 ,         2043.0, 2003-08 ,         2102.0, 2003-09 
2003-03-28   ,         1989.0, 2003-04 ,         2023.0, 2003-05 ,         2026.0, 2003-06 ,         2045.0, 2003-07 ,         2071.0, 2003-08 ,         2116.0, 2003-09 
2003-03-21   ,         1956.0, 2003-03 ,         2009.0, 2003-04 ,         2003.0, 2003-05 ,         2013.0, 2003-06 ,         2062.0, 2003-07 ,         2046.0, 2003-08 
2003-03-14   ,         1936.0, 2003-03 ,         1994.0, 2003-04 ,         2004.0, 2003-05 ,         2014.0, 2003-06 ,         2001.0, 2003-07 ,         2015.0, 2003-08 
2003-03-07   ,         1990.0, 2003-03 ,         2009.0, 2003-04 ,         2026.0, 2003-05 ,         2021.0, 2003-06 ,         2023.0, 2003-07 ,         2027.0, 2003-08 
2003-02-28   ,         2005.0, 2003-03 ,         2017.0, 2003-04 ,         2029.0, 2003-05 ,         2024.0, 2003-06 ,         2006.0, 2003-07 ,         2033.0, 2003-08 
2003-02-21   ,         2001.0, 2003-02 ,         2027.0, 2003-03 ,         2024.0, 2003-04 ,         2041.0, 2003-05 ,         2051.0, 2003-06 ,         2061.0, 2003-07 
2003-02-14   ,         2004.0, 2003-02 ,         2029.0, 2003-03 ,         2036.0, 2003-04 ,         2033.0, 2003-05 ,         2053.0, 2003-06 ,         2050.0, 2003-07 
2003-02-07   ,         2054.0, 2003-02 ,         2071.0, 2003-03 ,         2098.0, 2003-04 ,         2125.0, 2003-05 ,         2111.0, 2003-06 ,         2083.0, 2003-07 
2003-01-31   ,         2014.0, 2003-02 ,         2010.0, 2003-03 ,         2090.0, 2003-04 ,         2098.0, 2003-05 ,         2107.0, 2003-06 ,         2106.0, 2003-07 
2003-01-24   ,         2105.0, 2003-01 ,         2129.0, 2003-02 ,         2140.0, 2003-03 ,         2190.0, 2003-04 ,         2226.0, 2003-05 ,         2243.0, 2003-06 
2003-01-17   ,         2056.0, 2003-01 ,         2047.0, 2003-02 ,         2098.0, 2003-03 ,         2166.0, 2003-04 ,         2194.0, 2003-05 ,         2201.0, 2003-06 
2003-01-10   ,         2036.0, 2003-01 ,         2091.0, 2003-02 ,         2112.0, 2003-03 ,         2155.0, 2003-04 ,         2163.0, 2003-05 ,         2223.0, 2003-06 
2003-01-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-12-27   ,         2101.0, 2003-01 ,         2131.0, 2003-02 ,         2152.0, 2003-03 ,         2205.0, 2003-04 ,         2202.0, 2003-05 ,         2232.0, 2003-06 
2002-12-20   ,         2191.0, 2003-01 ,         2271.0, 2003-02 ,         2302.0, 2003-03 ,         2299.0, 2003-04 ,         2289.0, 2003-05 ,         2329.0, 2003-06 
2002-12-13   ,         1965.0, 2002-12 ,         1998.0, 2003-01 ,         2026.0, 2003-02 ,         2068.0, 2003-03 ,         2085.0, 2003-04 ,         2101.0, 2003-05 
2002-12-06   ,         1960.0, 2002-12 ,         1950.0, 2003-01 ,         1983.0, 2003-02 ,         2044.0, 2003-03 ,         2078.0, 2003-04 ,         2092.0, 2003-05 
2002-11-29   ,         1985.0, 2002-12 ,         1997.0, 2003-01 ,         2020.0, 2003-02 ,         2071.0, 2003-03 ,         2100.0, 2003-04 ,         2123.0, 2003-05 
2002-11-22   ,         2084.0, 2002-11 ,         2023.0, 2002-12 ,         2030.0, 2003-01 ,         2068.0, 2003-02 ,         2096.0, 2003-03 ,         2165.0, 2003-04 
2002-11-15   ,         2395.0, 2002-11 ,         2406.0, 2002-12 ,         2453.0, 2003-01 ,         2450.0, 2003-02 ,         2395.0, 2003-03 ,         2420.0, 2003-04 
2002-11-08   ,         2330.0, 2002-11 ,         2346.0, 2002-12 ,         2391.0, 2003-01 ,         2412.0, 2003-02 ,         2453.0, 2003-03 ,         2487.0, 2003-04 
2002-11-01   ,         2030.0, 2002-11 ,         2055.0, 2002-12 ,         2047.0, 2003-01 ,         2068.0, 2003-02 ,         2104.0, 2003-03 ,         2164.0, 2003-04 
2002-10-25   ,         1979.0, 2002-10 ,         1919.0, 2002-11 ,         1961.0, 2002-12 ,         2008.0, 2003-01 ,         2028.0, 2003-02 ,         2040.0, 2003-03 
2002-10-18   ,         2067.0, 2002-10 ,         2090.0, 2002-11 ,         2050.0, 2002-12 ,         2098.0, 2003-01 ,         2134.0, 2003-02 ,         2158.0, 2003-03 
2002-10-11   ,         1751.0, 2002-10 ,         1773.0, 2002-11 ,         1773.0, 2002-12 ,         1855.0, 2003-01 ,         1886.0, 2003-02 ,         1895.0, 2003-03 
2002-10-04   ,         1695.0, 2002-10 ,         1706.0, 2002-11 ,         1704.0, 2002-12 ,         1705.0, 2003-01 ,         1734.0, 2003-02 ,         1749.0, 2003-03 
2002-09-27   ,         1790.0, 2002-10 ,         1803.0, 2002-11 ,         1796.0, 2002-12 ,         1800.0, 2003-01 ,         1835.0, 2003-02 ,         1834.0, 2003-03 
2002-09-20   ,         1817.0, 2002-09 ,         1879.0, 2002-10 ,         1882.0, 2002-11 ,         1899.0, 2002-12 ,         1899.0, 2003-01 ,         1913.0, 2003-02 
2002-09-13   ,         1855.0, 2002-09 ,         1897.0, 2002-10 ,         1892.0, 2002-11 ,         1909.0, 2002-12 ,         1908.0, 2003-01 ,         1912.0, 2003-02 
2002-09-06   ,         1903.0, 2002-09 ,         1877.0, 2002-10 ,         1899.0, 2002-11 ,         1902.0, 2002-12 ,         1901.0, 2003-01 ,         1900.0, 2003-02 
2002-08-30   ,         1919.0, 2002-09 ,         1923.0, 2002-10 ,         1914.0, 2002-11 ,         1920.0, 2002-12 ,         1917.0, 2003-01 ,         1949.0, 2003-02 
2002-08-23   ,         2827.0, 2002-08 ,         1971.0, 2002-09 ,         1958.0, 2002-10 ,         1965.0, 2002-11 ,         2028.0, 2002-12 ,         2034.0, 2003-01 
2002-08-16   ,         2550.0, 2002-08 ,         1981.0, 2002-09 ,         1980.0, 2002-10 ,         2002.0, 2002-11 ,         2012.0, 2002-12 ,         2073.0, 2003-01 
2002-08-09   ,         3002.0, 2002-08 ,         1981.0, 2002-09 ,         1990.0, 2002-10 ,         1985.0, 2002-11 ,         2004.0, 2002-12 ,         2035.0, 2003-01 
2002-08-02   ,         2582.0, 2002-08 ,         1900.0, 2002-09 ,         1893.0, 2002-10 ,         1915.0, 2002-11 ,         2019.0, 2002-12 ,         2026.0, 2003-01 
2002-07-26   ,         2653.0, 2002-08 ,         1866.0, 2002-09 ,         1902.0, 2002-10 ,         1957.0, 2002-11 ,         2018.0, 2002-12 ,         2050.0, 2003-01 
2002-07-19   ,         5136.0, 2002-07 ,         3323.0, 2002-08 ,         1911.0, 2002-09 ,         1928.0, 2002-10 ,         1920.0, 2002-11 ,         1963.0, 2002-12 
2002-07-12   ,         5951.0, 2002-07 ,         3274.0, 2002-08 ,         1971.0, 2002-09 ,         1929.0, 2002-10 ,         1943.0, 2002-11 ,         2001.0, 2002-12 
2002-07-05   ,         5851.0, 2002-07 ,         3609.0, 2002-08 ,         2304.0, 2002-09 ,         2287.0, 2002-10 ,         2323.0, 2002-11 ,         2302.0, 2002-12 
2002-06-28   ,         5821.0, 2002-07 ,         4074.0, 2002-08 ,         2368.0, 2002-09 ,         2338.0, 2002-10 ,         2336.0, 2002-11 ,         2385.0, 2002-12 
2002-06-21   ,         4907.0, 2002-06 ,         5690.0, 2002-07 ,         3930.0, 2002-08 ,         2549.0, 2002-09 ,         2253.0, 2002-10 ,         2232.0, 2002-11 
2002-06-14   ,         4682.0, 2002-06 ,         4850.0, 2002-07 ,         3090.0, 2002-08 ,         2971.0, 2002-09 ,         2648.0, 2002-10 ,         2630.0, 2002-11 
2002-06-07   ,         3997.0, 2002-06 ,         4164.0, 2002-07 ,         2941.0, 2002-08 ,         2899.0, 2002-09 ,         2620.0, 2002-10 ,         2621.0, 2002-11 
2002-05-31   ,         3577.0, 2002-06 ,         3825.0, 2002-07 ,         2828.0, 2002-08 ,         2812.0, 2002-09 ,         2736.0, 2002-10 ,         2702.0, 2002-11 
2002-05-24   ,         3051.0, 2002-05 ,         3015.0, 2002-06 ,         3440.0, 2002-07 ,         3329.0, 2002-08 ,         3099.0, 2002-09 ,         3074.0, 2002-10 
2002-05-17   ,         2765.0, 2002-05 ,         2800.0, 2002-06 ,         3152.0, 2002-07 ,         3138.0, 2002-08 ,         3075.0, 2002-09 ,         3070.0, 2002-10 
2002-05-10   ,         2741.0, 2002-05 ,         2777.0, 2002-06 ,         3091.0, 2002-07 ,         3051.0, 2002-08 ,         2998.0, 2002-09 ,         2972.0, 2002-10 
2002-05-03   ,         2641.0, 2002-05 ,         2651.0, 2002-06 ,         2989.0, 2002-07 ,         2964.0, 2002-08 ,         2950.0, 2002-09 ,         2921.0, 2002-10 
2002-04-26   ,         2601.0, 2002-05 ,         2618.0, 2002-06 ,         2968.0, 2002-07 ,         2922.0, 2002-08 ,         2928.0, 2002-09 ,         2916.0, 2002-10 
2002-04-19   ,         2562.0, 2002-04 ,         2570.0, 2002-05 ,         2587.0, 2002-06 ,         2865.0, 2002-07 ,         2909.0, 2002-08 ,         2918.0, 2002-09 
2002-04-12   ,         2737.0, 2002-04 ,         2742.0, 2002-05 ,         2766.0, 2002-06 ,         3003.0, 2002-07 ,         3013.0, 2002-08 ,         3029.0, 2002-09 
2002-04-05   ,         2795.0, 2002-04 ,         2850.0, 2002-05 ,         2859.0, 2002-06 ,         3057.0, 2002-07 ,         3052.0, 2002-08 ,         3089.0, 2002-09 
2002-03-29   ,         2828.0, 2002-04 ,         2852.0, 2002-05 ,         2915.0, 2002-06 ,         3088.0, 2002-07 ,         3077.0, 2002-08 ,         3079.0, 2002-09 
2002-03-22   ,         2738.0, 2002-03 ,         2780.0, 2002-04 ,         2832.0, 2002-05 ,         2867.0, 2002-06 ,         3020.0, 2002-07 ,         3025.0, 2002-08 
2002-03-15   ,         2771.0, 2002-03 ,         2823.0, 2002-04 ,         2912.0, 2002-05 ,         2953.0, 2002-06 ,         3056.0, 2002-07 ,         3105.0, 2002-08 
2002-03-08   ,         2698.0, 2002-03 ,         2784.0, 2002-04 ,         2888.0, 2002-05 ,         2933.0, 2002-06 ,         3085.0, 2002-07 ,         3145.0, 2002-08 
2002-03-01   ,         2581.0, 2002-03 ,         2706.0, 2002-04 ,         2820.0, 2002-05 ,         2855.0, 2002-06 ,         2930.0, 2002-07 ,         3031.0, 2002-08 
2002-02-22   ,         2500.0, 2002-02 ,         2535.0, 2002-03 ,         2653.0, 2002-04 ,         2766.0, 2002-05 ,         2869.0, 2002-06 ,         2987.0, 2002-07 
2002-02-15   ,         2498.0, 2002-02 ,         2497.0, 2002-03 ,         2543.0, 2002-04 ,         2594.0, 2002-05 ,         2722.0, 2002-06 ,         2800.0, 2002-07 
2002-02-08   ,         2541.0, 2002-02 ,         2539.0, 2002-03 ,         2629.0, 2002-04 ,         2675.0, 2002-05 ,         2800.0, 2002-06 ,         2879.0, 2002-07 
2002-02-01   ,         2590.0, 2002-02 ,         2608.0, 2002-03 ,         2616.0, 2002-04 ,         2691.0, 2002-05 ,         2794.0, 2002-06 ,         2897.0, 2002-07 
2002-01-25   ,         2690.0, 2002-01 ,         2680.0, 2002-02 ,         2698.0, 2002-03 ,         2730.0, 2002-04 ,         2784.0, 2002-05 ,         2907.0, 2002-06 
2002-01-18   ,         2830.0, 2002-01 ,         2852.0, 2002-02 ,         2839.0, 2002-03 ,         2870.0, 2002-04 ,         2945.0, 2002-05 ,         2999.0, 2002-06 
2002-01-11   ,         2735.0, 2002-01 ,         2735.0, 2002-02 ,         2742.0, 2002-03 ,         2741.0, 2002-04 ,         2792.0, 2002-05 ,         2902.0, 2002-06 
2002-01-04   ,         2747.0, 2002-01 ,         2745.0, 2002-02 ,         2767.0, 2002-03 ,         2792.0, 2002-04 ,         2818.0, 2002-05 ,         2878.0, 2002-06 
2001-12-28   ,         2732.0, 2002-01 ,         2757.0, 2002-02 ,         2754.0, 2002-03 ,         2814.0, 2002-04 ,         2870.0, 2002-05 ,         2885.0, 2002-06 
2001-12-21   ,         2685.0, 2002-01 ,         2739.0, 2002-02 ,         2739.0, 2002-03 ,         2809.0, 2002-04 ,         2802.0, 2002-05 ,         2812.0, 2002-06 
2001-12-14   ,         2340.0, 2001-12 ,         2386.0, 2002-01 ,         2411.0, 2002-02 ,         2436.0, 2002-03 ,         2467.0, 2002-04 ,         2488.0, 2002-05 
2001-12-07   ,         2389.0, 2001-12 ,         2428.0, 2002-01 ,         2496.0, 2002-02 ,         2492.0, 2002-03 ,         2479.0, 2002-04 ,         2535.0, 2002-05 
2001-11-30   ,         2341.0, 2001-12 ,         2394.0, 2002-01 ,         2411.0, 2002-02 ,         2436.0, 2002-03 ,         2454.0, 2002-04 ,         2492.0, 2002-05 
2001-11-23   ,         2369.0, 2001-11 ,         2401.0, 2001-12 ,         2469.0, 2002-01 ,         2462.0, 2002-02 ,         2475.0, 2002-03 ,         2510.0, 2002-04 
2001-11-16   ,         2379.0, 2001-11 ,         2372.0, 2001-12 ,         2457.0, 2002-01 ,         2482.0, 2002-02 ,         2486.0, 2002-03 ,         2510.0, 2002-04 
2001-11-09   ,         2329.0, 2001-11 ,         2383.0, 2001-12 ,         2403.0, 2002-01 ,         2401.0, 2002-02 ,         2444.0, 2002-03 ,         2475.0, 2002-04 
2001-11-02   ,         2370.0, 2001-11 ,         2393.0, 2001-12 ,         2431.0, 2002-01 ,         2474.0, 2002-02 ,         2486.0, 2002-03 ,         2507.0, 2002-04 
2001-10-26   ,         2378.0, 2001-11 ,         2401.0, 2001-12 ,         2451.0, 2002-01 ,         2477.0, 2002-02 ,         2501.0, 2002-03 ,         2510.0, 2002-04 
2001-10-19   ,         2318.0, 2001-10 ,         2360.0, 2001-11 ,         2364.0, 2001-12 ,         2405.0, 2002-01 ,         2420.0, 2002-02 ,         2440.0, 2002-03 
2001-10-12   ,         2360.0, 2001-10 ,         2420.0, 2001-11 ,         2464.0, 2001-12 ,         2517.0, 2002-01 ,         2516.0, 2002-02 ,         2542.0, 2002-03 
2001-10-05   ,         2361.0, 2001-10 ,         2398.0, 2001-11 ,         2413.0, 2001-12 ,         2467.0, 2002-01 ,         2479.0, 2002-02 ,         2499.0, 2002-03 
2001-09-28   ,         2441.0, 2001-10 ,         2479.0, 2001-11 ,         2526.0, 2001-12 ,         2523.0, 2002-01 ,         2598.0, 2002-02 ,         2599.0, 2002-03 
2001-09-21   ,         2445.0, 2001-09 ,         2473.0, 2001-10 ,         2515.0, 2001-11 ,         2532.0, 2001-12 ,         2550.0, 2002-01 ,         2571.0, 2002-02 
2001-09-14   ,         2500.0, 2001-09 ,         2522.0, 2001-10 ,         2548.0, 2001-11 ,         2589.0, 2001-12 ,         2604.0, 2002-01 ,         2635.0, 2002-02 
2001-09-07   ,         2729.0, 2001-09 ,         2729.0, 2001-10 ,         2725.0, 2001-11 ,         2743.0, 2001-12 ,         2763.0, 2002-01 ,         2807.0, 2002-02 
2001-08-31   ,         2635.0, 2001-09 ,         2672.0, 2001-10 ,         2676.0, 2001-11 ,         2652.0, 2001-12 ,         2703.0, 2002-01 ,         2727.0, 2002-02 
2001-08-24   ,         2494.0, 2001-08 ,         2550.0, 2001-09 ,         2586.0, 2001-10 ,         2599.0, 2001-11 ,         2621.0, 2001-12 ,         2600.0, 2002-01 
2001-08-17   ,         2491.0, 2001-08 ,         2481.0, 2001-09 ,         2518.0, 2001-10 ,         2559.0, 2001-11 ,         2571.0, 2001-12 ,         2572.0, 2002-01 
2001-08-10   ,         2493.0, 2001-08 ,         2490.0, 2001-09 ,         2503.0, 2001-10 ,         2550.0, 2001-11 ,         2610.0, 2001-12 ,         2605.0, 2002-01 
2001-08-03   ,         2355.0, 2001-08 ,         2389.0, 2001-09 ,         2464.0, 2001-10 ,         2499.0, 2001-11 ,         2514.0, 2001-12 ,         2564.0, 2002-01 
2001-07-27   ,         2502.0, 2001-08 ,         2541.0, 2001-09 ,         2567.0, 2001-10 ,         2597.0, 2001-11 ,         2662.0, 2001-12 ,         2619.0, 2002-01 
2001-07-20   ,         2524.0, 2001-07 ,         2532.0, 2001-08 ,         2551.0, 2001-09 ,         2550.0, 2001-10 ,         2584.0, 2001-11 ,         2591.0, 2001-12 
2001-07-13   ,         2874.0, 2001-07 ,         2757.0, 2001-08 ,         2751.0, 2001-09 ,         2779.0, 2001-10 ,         2774.0, 2001-11 ,         2783.0, 2001-12 
2001-07-06   ,         3171.0, 2001-07 ,         2760.0, 2001-08 ,         2747.0, 2001-09 ,         2741.0, 2001-10 ,         2785.0, 2001-11 ,         2775.0, 2001-12 
2001-06-29   ,         3373.0, 2001-07 ,         2850.0, 2001-08 ,         2851.0, 2001-09 ,         2880.0, 2001-10 ,         2868.0, 2001-11 ,         2936.0, 2001-12 
2001-06-22   ,         3674.0, 2001-06 ,         3483.0, 2001-07 ,         2877.0, 2001-08 ,         2816.0, 2001-09 ,         2850.0, 2001-10 ,         2866.0, 2001-11 
2001-06-15   ,         3600.0, 2001-06 ,         3443.0, 2001-07 ,         3039.0, 2001-08 ,         3012.0, 2001-09 ,         2985.0, 2001-10 ,         2983.0, 2001-11 
2001-06-08   ,         3731.0, 2001-06 ,         3641.0, 2001-07 ,         3281.0, 2001-08 ,         3191.0, 2001-09 ,         3179.0, 2001-10 ,         3179.0, 2001-11 
2001-06-01   ,         3596.0, 2001-06 ,         3447.0, 2001-07 ,         3193.0, 2001-08 ,         3154.0, 2001-09 ,         3195.0, 2001-10 ,         3160.0, 2001-11 
2001-05-25   ,         3529.0, 2001-05 ,         3684.0, 2001-06 ,         3512.0, 2001-07 ,         3386.0, 2001-08 ,         3317.0, 2001-09 ,         3404.0, 2001-10 
2001-05-18   ,         3509.0, 2001-05 ,         3703.0, 2001-06 ,         3350.0, 2001-07 ,         3208.0, 2001-08 ,         3302.0, 2001-09 ,         3300.0, 2001-10 
2001-05-11   ,         4179.0, 2001-05 ,         4260.0, 2001-06 ,         4040.0, 2001-07 ,         3835.0, 2001-08 ,         3661.0, 2001-09 ,         3612.0, 2001-10 
2001-05-04   ,         4500.0, 2001-05 ,         4503.0, 2001-06 ,         4542.0, 2001-07 ,         4362.0, 2001-08 ,         4207.0, 2001-09 ,         4065.0, 2001-10 
2001-04-27   ,         4459.0, 2001-05 ,         4455.0, 2001-06 ,         4459.0, 2001-07 ,         4310.0, 2001-08 ,         4197.0, 2001-09 ,         4090.0, 2001-10 
2001-04-20   ,         4242.0, 2001-04 ,         4274.0, 2001-05 ,         4279.0, 2001-06 ,         4261.0, 2001-07 ,         4221.0, 2001-08 ,         4195.0, 2001-09 
2001-04-13   ,         4160.0, 2001-04 ,         4207.0, 2001-05 ,         4213.0, 2001-06 ,         4253.0, 2001-07 ,         4245.0, 2001-08 ,         4214.0, 2001-09 
2001-04-06   ,         4225.0, 2001-04 ,         4224.0, 2001-05 ,         4230.0, 2001-06 ,         4229.0, 2001-07 ,         4225.0, 2001-08 ,         4158.0, 2001-09 
2001-03-30   ,         4046.0, 2001-04 ,         4071.0, 2001-05 ,         4042.0, 2001-06 ,         4031.0, 2001-07 ,         4006.0, 2001-08 ,         4055.0, 2001-09 
2001-03-23   ,         3723.0, 2001-03 ,         3667.0, 2001-04 ,         3657.0, 2001-05 ,         3607.0, 2001-06 ,         3607.0, 2001-07 ,         3531.0, 2001-08 
2001-03-16   ,         3471.0, 2001-03 ,         3561.0, 2001-04 ,         3573.0, 2001-05 ,         3550.0, 2001-06 ,         3530.0, 2001-07 ,         3527.0, 2001-08 
2001-03-09   ,         3263.0, 2001-03 ,         3312.0, 2001-04 ,         3325.0, 2001-05 ,         3309.0, 2001-06 ,         3303.0, 2001-07 ,         3306.0, 2001-08 
2001-03-02   ,         3265.0, 2001-03 ,         3275.0, 2001-04 ,         3290.0, 2001-05 ,         3294.0, 2001-06 ,         3299.0, 2001-07 ,         3300.0, 2001-08 
2001-02-23   ,         3276.0, 2001-03 ,         3317.0, 2001-04 ,         3322.0, 2001-05 ,         3322.0, 2001-06 ,         3328.0, 2001-07 ,         3358.0, 2001-08 
2001-02-16   ,         3094.0, 2001-02 ,         3198.0, 2001-03 ,         3204.0, 2001-04 ,         3196.0, 2001-05 ,         3190.0, 2001-06 ,         3200.0, 2001-07 
2001-02-09   ,         3084.0, 2001-02 ,         3209.0, 2001-03 ,         3212.0, 2001-04 ,         3230.0, 2001-05 ,         3228.0, 2001-06 ,         3236.0, 2001-07 
2001-02-02   ,         3050.0, 2001-02 ,         3178.0, 2001-03 ,         3199.0, 2001-04 ,         3202.0, 2001-05 ,         3196.0, 2001-06 ,         3199.0, 2001-07 
2001-01-26   ,         2899.0, 2001-02 ,         3036.0, 2001-03 ,         3046.0, 2001-04 ,         3061.0, 2001-05 ,         3073.0, 2001-06 ,         3093.0, 2001-07 
2001-01-19   ,         2834.0, 2001-01 ,         2824.0, 2001-02 ,         2941.0, 2001-03 ,         2952.0, 2001-04 ,         2964.0, 2001-05 ,         3003.0, 2001-06 
2001-01-12   ,         2780.0, 2001-01 ,         2808.0, 2001-02 ,         2925.0, 2001-03 ,         2932.0, 2001-04 ,         2944.0, 2001-05 ,         2954.0, 2001-06 
2001-01-05   ,         2735.0, 2001-01 ,         2774.0, 2001-02 ,         2883.0, 2001-03 ,         2942.0, 2001-04 ,         2904.0, 2001-05 ,         2939.0, 2001-06 
2000-12-29   ,         2735.0, 2001-01 ,         2750.0, 2001-02 ,         2844.0, 2001-03 ,         2867.0, 2001-04 ,         2884.0, 2001-05 ,         2904.0, 2001-06 
2000-12-22   ,         2779.0, 2001-01 ,         2791.0, 2001-02 ,         2850.0, 2001-03 ,         2872.0, 2001-04 ,         2874.0, 2001-05 ,         2890.0, 2001-06 
2000-12-15   ,         2933.0, 2000-12 ,         2935.0, 2001-01 ,         2958.0, 2001-02 ,         2977.0, 2001-03 ,         2965.0, 2001-04 ,         2986.0, 2001-05 
2000-12-08   ,         2967.0, 2000-12 ,         2972.0, 2001-01 ,         2975.0, 2001-02 ,         3001.0, 2001-03 ,         3016.0, 2001-04 ,         3060.0, 2001-05 
2000-12-01   ,         2908.0, 2000-12 ,         2904.0, 2001-01 ,         2967.0, 2001-02 ,         2998.0, 2001-03 ,         2997.0, 2001-04 ,         3000.0, 2001-05 
2000-11-24   ,         2906.0, 2000-11 ,         2903.0, 2000-12 ,         2905.0, 2001-01 ,         2905.0, 2001-02 ,         2921.0, 2001-03 ,         2928.0, 2001-04 
2000-11-17   ,         2835.0, 2000-11 ,         2866.0, 2000-12 ,         2910.0, 2001-01 ,         2896.0, 2001-02 ,         2952.0, 2001-03 ,         2938.0, 2001-04 
2000-11-10   ,         2945.0, 2000-11 ,         2962.0, 2000-12 ,         2957.0, 2001-01 ,         2951.0, 2001-02 ,         2954.0, 2001-03 ,         2964.0, 2001-04 
2000-11-03   ,         2919.0, 2000-11 ,         2951.0, 2000-12 ,         2966.0, 2001-01 ,         2975.0, 2001-02 ,         2954.0, 2001-03 ,         2968.0, 2001-04 
2000-10-27   ,         3044.0, 2000-11 ,         3063.0, 2000-12 ,         3065.0, 2001-01 ,         3072.0, 2001-02 ,         3099.0, 2001-03 ,         3133.0, 2001-04 
2000-10-20   ,         3250.0, 2000-10 ,         3246.0, 2000-11 ,         3246.0, 2000-12 ,         3254.0, 2001-01 ,         3247.0, 2001-02 ,         3274.0, 2001-03 
2000-10-13   ,         3299.0, 2000-10 ,         3348.0, 2000-11 ,         3369.0, 2000-12 ,         3361.0, 2001-01 ,         3364.0, 2001-02 ,         3382.0, 2001-03 
2000-10-06   ,         3353.0, 2000-10 ,         3358.0, 2000-11 ,         3355.0, 2000-12 ,         3357.0, 2001-01 ,         3390.0, 2001-02 ,         3380.0, 2001-03 
2000-09-29   ,         3540.0, 2000-10 ,         3550.0, 2000-11 ,         3602.0, 2000-12 ,         3593.0, 2001-01 ,         3655.0, 2001-02 ,         3651.0, 2001-03 
2000-09-22   ,         3465.0, 2000-09 ,         3484.0, 2000-10 ,         3539.0, 2000-11 ,         3569.0, 2000-12 ,         3599.0, 2001-01 ,         3631.0, 2001-02 
2000-09-15   ,         3419.0, 2000-09 ,         3475.0, 2000-10 ,         3495.0, 2000-11 ,         3506.0, 2000-12 ,         3567.0, 2001-01 ,         3599.0, 2001-02 
2000-09-08   ,         3524.0, 2000-09 ,         3590.0, 2000-10 ,         3603.0, 2000-11 ,         3639.0, 2000-12 ,         3647.0, 2001-01 ,         3701.0, 2001-02 
2000-09-01   ,         3584.0, 2000-09 ,         3613.0, 2000-10 ,         3638.0, 2000-11 ,         3663.0, 2000-12 ,         3699.0, 2001-01 ,         3723.0, 2001-02 
2000-08-25   ,         3421.0, 2000-08 ,         3512.0, 2000-09 ,         3570.0, 2000-10 ,         3624.0, 2000-11 ,         3662.0, 2000-12 ,         3664.0, 2001-01 
2000-08-18   ,         3300.0, 2000-08 ,         3313.0, 2000-09 ,         3416.0, 2000-10 ,         3400.0, 2000-11 ,         3403.0, 2000-12 ,         3412.0, 2001-01 
2000-08-11   ,         3297.0, 2000-08 ,         3312.0, 2000-09 ,         3385.0, 2000-10 ,         3381.0, 2000-11 ,         3379.0, 2000-12 ,         3388.0, 2001-01 
2000-08-04   ,         3271.0, 2000-08 ,         3289.0, 2000-09 ,         3302.0, 2000-10 ,         3308.0, 2000-11 ,         3327.0, 2000-12 ,         3324.0, 2001-01 
2000-07-28   ,         3350.0, 2000-08 ,         3354.0, 2000-09 ,         3365.0, 2000-10 ,         3343.0, 2000-11 ,         3364.0, 2000-12 ,         3389.0, 2001-01 
2000-07-21   ,         3404.0, 2000-07 ,         3278.0, 2000-08 ,         3298.0, 2000-09 ,         3299.0, 2000-10 ,         3300.0, 2000-11 ,         3308.0, 2000-12 
2000-07-14   ,         3450.0, 2000-07 ,         3420.0, 2000-08 ,         3391.0, 2000-09 ,         3378.0, 2000-10 ,         3376.0, 2000-11 ,         3419.0, 2000-12 
2000-07-07   ,         3377.0, 2000-07 ,         3357.0, 2000-08 ,         3337.0, 2000-09 ,         3317.0, 2000-10 ,         3343.0, 2000-11 ,         3370.0, 2000-12 
2000-06-30   ,         3343.0, 2000-07 ,         3315.0, 2000-08 ,         3298.0, 2000-09 ,         3301.0, 2000-10 ,         3335.0, 2000-11 ,         3353.0, 2000-12 
2000-06-23   ,         3229.0, 2000-06 ,         3227.0, 2000-07 ,         3220.0, 2000-08 ,         3231.0, 2000-09 ,         3238.0, 2000-10 ,         3242.0, 2000-11 
2000-06-16   ,         3290.0, 2000-06 ,         3219.0, 2000-07 ,         3230.0, 2000-08 ,         3231.0, 2000-09 ,         3236.0, 2000-10 ,         3255.0, 2000-11 
2000-06-09   ,         3208.0, 2000-06 ,         3223.0, 2000-07 ,         3251.0, 2000-08 ,         3284.0, 2000-09 ,         3287.0, 2000-10 ,         3288.0, 2000-11 
2000-06-02   ,         3244.0, 2000-06 ,         3256.0, 2000-07 ,         3324.0, 2000-08 ,         3345.0, 2000-09 ,         3315.0, 2000-10 ,         3306.0, 2000-11 
2000-05-26   ,         3144.0, 2000-06 ,         3177.0, 2000-07 ,         3218.0, 2000-08 ,         3200.0, 2000-09 ,         3200.0, 2000-10 ,         3189.0, 2000-11 
2000-05-19   ,         3303.0, 2000-05 ,         3350.0, 2000-06 ,         3363.0, 2000-07 ,         3404.0, 2000-08 ,         3404.0, 2000-09 ,         3457.0, 2000-10 
2000-05-12   ,         3086.0, 2000-05 ,         3136.0, 2000-06 ,         3174.0, 2000-07 ,         3241.0, 2000-08 ,         3244.0, 2000-09 ,         3289.0, 2000-10 
2000-05-05   ,         3036.0, 2000-05 ,         3126.0, 2000-06 ,         3170.0, 2000-07 ,         3264.0, 2000-08 ,         3260.0, 2000-09 ,         3303.0, 2000-10 
2000-04-28   ,         3011.0, 2000-05 ,         3119.0, 2000-06 ,         3108.0, 2000-07 ,         3157.0, 2000-08 ,         3142.0, 2000-09 ,         3190.0, 2000-10 
2000-04-21   ,         3041.0, 2000-04 ,         3000.0, 2000-05 ,         3061.0, 2000-06 ,         3110.0, 2000-07 ,         3199.0, 2000-08 ,         3194.0, 2000-09 
2000-04-14   ,         2929.0, 2000-04 ,         2897.0, 2000-05 ,         2935.0, 2000-06 ,         3000.0, 2000-07 ,         3110.0, 2000-08 ,         3143.0, 2000-09 
2000-04-07   ,         3034.0, 2000-04 ,         3030.0, 2000-05 ,         3140.0, 2000-06 ,         3213.0, 2000-07 ,         3287.0, 2000-08 ,         3219.0, 2000-09 
2000-03-31   ,         3036.0, 2000-04 ,         3019.0, 2000-05 ,         3128.0, 2000-06 ,         3246.0, 2000-07 ,         3301.0, 2000-08 ,         3272.0, 2000-09 
2000-03-24   ,         5559.0, 2000-03 ,         3121.0, 2000-04 ,         3066.0, 2000-05 ,         3102.0, 2000-06 ,         3120.0, 2000-07 ,         3212.0, 2000-08 
2000-03-17   ,         5657.0, 2000-03 ,         3330.0, 2000-04 ,         3302.0, 2000-05 ,         3349.0, 2000-06 ,         3391.0, 2000-07 ,         3416.0, 2000-08 
2000-03-10   ,         5191.0, 2000-03 ,         4159.0, 2000-04 ,         3913.0, 2000-05 ,         3837.0, 2000-06 ,         3801.0, 2000-07 ,         3894.0, 2000-08 
2000-03-03   ,         5249.0, 2000-03 ,         4976.0, 2000-04 ,         4705.0, 2000-05 ,         4497.0, 2000-06 ,         4370.0, 2000-07 ,         4374.0, 2000-08 
2000-02-25   ,         4858.0, 2000-03 ,         4797.0, 2000-04 ,         4736.0, 2000-05 ,         4760.0, 2000-06 ,         4705.0, 2000-07 ,         4720.0, 2000-08 
2000-02-18   ,         4415.0, 2000-02 ,         4328.0, 2000-03 ,         4303.0, 2000-04 ,         4244.0, 2000-05 ,         4201.0, 2000-06 ,         4159.0, 2000-07 
2000-02-11   ,         4330.0, 2000-02 ,         4188.0, 2000-03 ,         4163.0, 2000-04 ,         4103.0, 2000-05 ,         4059.0, 2000-06 ,         4018.0, 2000-07 
2000-02-04   ,         4655.0, 2000-02 ,         4528.0, 2000-03 ,         4496.0, 2000-04 ,         4450.0, 2000-05 ,         4474.0, 2000-06 ,         4499.0, 2000-07 
2000-01-28   ,         4586.0, 2000-02 ,         4479.0, 2000-03 ,         4471.0, 2000-04 ,         4393.0, 2000-05 ,         4385.0, 2000-06 ,         4428.0, 2000-07 
2000-01-21   ,         4678.0, 2000-01 ,         4645.0, 2000-02 ,         4629.0, 2000-03 ,         4581.0, 2000-04 ,         4485.0, 2000-05 ,         4412.0, 2000-06 
2000-01-14   ,         4320.0, 2000-01 ,         4435.0, 2000-02 ,         4341.0, 2000-03 ,         4383.0, 2000-04 ,         4349.0, 2000-05 ,         4383.0, 2000-06 
2000-01-07   ,         3925.0, 2000-01 ,         4007.0, 2000-02 ,         3989.0, 2000-03 ,         3949.0, 2000-04 ,         3963.0, 2000-05 ,         3972.0, 2000-06 
1999-12-31   ,         3658.0, 2000-01 ,         3704.0, 2000-02 ,         3679.0, 2000-03 ,         3726.0, 2000-04 ,         3750.0, 2000-05 ,         3761.0, 2000-06 
1999-12-24   ,         3563.0, 2000-01 ,         3599.0, 2000-02 ,         3651.0, 2000-03 ,         3620.0, 2000-04 ,         3636.0, 2000-05 ,         3615.0, 2000-06 
1999-12-17   ,         3290.0, 1999-12 ,         3334.0, 2000-01 ,         3337.0, 2000-02 ,         3341.0, 2000-03 ,         3338.0, 2000-04 ,         3346.0, 2000-05 
1999-12-10   ,         3304.0, 1999-12 ,         3261.0, 2000-01 ,         3216.0, 2000-02 ,         3223.0, 2000-03 ,         3224.0, 2000-04 ,         3202.0, 2000-05 
1999-12-03   ,         3196.0, 1999-12 ,         3110.0, 2000-01 ,         3086.0, 2000-02 ,         3068.0, 2000-03 ,         3011.0, 2000-04 ,         3011.0, 2000-05 
1999-11-26   ,         3164.0, 1999-12 ,         3090.0, 2000-01 ,         3081.0, 2000-02 ,         3066.0, 2000-03 ,         3026.0, 2000-04 ,         3050.0, 2000-05 
1999-11-19   ,         3190.0, 1999-11 ,         3117.0, 1999-12 ,         3075.0, 2000-01 ,         3039.0, 2000-02 ,         3046.0, 2000-03 ,         3047.0, 2000-04 
1999-11-12   ,         3244.0, 1999-11 ,         3145.0, 1999-12 ,         3069.0, 2000-01 ,         3060.0, 2000-02 ,         3053.0, 2000-03 ,         3057.0, 2000-04 
1999-11-05   ,         3200.0, 1999-11 ,         3073.0, 1999-12 ,         3032.0, 2000-01 ,         3028.0, 2000-02 ,         3026.0, 2000-03 ,         3024.0, 2000-04 
1999-10-29   ,         3270.0, 1999-11 ,         3159.0, 1999-12 ,         3077.0, 2000-01 ,         3048.0, 2000-02 ,         3100.0, 2000-03 ,         3096.0, 2000-04 
1999-10-22   ,         3235.0, 1999-10 ,         3135.0, 1999-11 ,         3061.0, 1999-12 ,         3034.0, 2000-01 ,         3047.0, 2000-02 ,         3049.0, 2000-03 
1999-10-15   ,         3205.0, 1999-10 ,         3209.0, 1999-11 ,         3155.0, 1999-12 ,         3100.0, 2000-01 ,         3063.0, 2000-02 ,         3091.0, 2000-03 
1999-10-08   ,         3160.0, 1999-10 ,         3215.0, 1999-11 ,         3151.0, 1999-12 ,         3144.0, 2000-01 ,         3133.0, 2000-02 ,         3142.0, 2000-03 
1999-10-01   ,         3176.0, 1999-10 ,         3177.0, 1999-11 ,         3172.0, 1999-12 ,         3142.0, 2000-01 ,         3119.0, 2000-02 ,         3133.0, 2000-03 
1999-09-24   ,         3081.0, 1999-09 ,         3002.0, 1999-10 ,         3001.0, 1999-11 ,         3007.0, 1999-12 ,         2977.0, 2000-01 ,         2969.0, 2000-02 
1999-09-17   ,         2900.0, 1999-09 ,         2888.0, 1999-10 ,         2919.0, 1999-11 ,         2939.0, 1999-12 ,         2927.0, 2000-01 ,         2946.0, 2000-02 
1999-09-10   ,         2889.0, 1999-09 ,         2883.0, 1999-10 ,         2903.0, 1999-11 ,         2915.0, 1999-12 ,         2920.0, 2000-01 ,         2936.0, 2000-02 
1999-09-03   ,         2856.0, 1999-09 ,         2891.0, 1999-10 ,         2879.0, 1999-11 ,         2882.0, 1999-12 ,         2871.0, 2000-01 ,         2891.0, 2000-02 
1999-08-27   ,         2959.0, 1999-09 ,         2934.0, 1999-10 ,         2946.0, 1999-11 ,         2973.0, 1999-12 ,         2971.0, 2000-01 ,         2990.0, 2000-02 
1999-08-20   ,         3198.0, 1999-08 ,         3132.0, 1999-09 ,         3110.0, 1999-10 ,         3121.0, 1999-11 ,         3110.0, 1999-12 ,         3106.0, 2000-01 
1999-08-13   ,         3395.0, 1999-08 ,         3296.0, 1999-09 ,         3277.0, 1999-10 ,         3280.0, 1999-11 ,         3283.0, 1999-12 ,         3280.0, 2000-01 
1999-08-06   ,         3379.0, 1999-08 ,         3285.0, 1999-09 ,         3254.0, 1999-10 ,         3295.0, 1999-11 ,         3277.0, 1999-12 ,         3262.0, 2000-01 
1999-07-30   ,         3405.0, 1999-08 ,         3299.0, 1999-09 ,         3254.0, 1999-10 ,         3257.0, 1999-11 ,         3279.0, 1999-12 ,         3272.0, 2000-01 
1999-07-23   ,         3481.0, 1999-07 ,         3403.0, 1999-08 ,         3357.0, 1999-09 ,         3320.0, 1999-10 ,         3332.0, 1999-11 ,         3345.0, 1999-12 
1999-07-16   ,         3501.0, 1999-07 ,         3386.0, 1999-08 ,         3355.0, 1999-09 ,         3354.0, 1999-10 ,         3386.0, 1999-11 ,         3364.0, 1999-12 
1999-07-09   ,         3510.0, 1999-07 ,         3457.0, 1999-08 ,         3404.0, 1999-09 ,         3416.0, 1999-10 ,         3384.0, 1999-11 ,         3430.0, 1999-12 
1999-07-02   ,         3525.0, 1999-07 ,         3493.0, 1999-08 ,         3486.0, 1999-09 ,         3501.0, 1999-10 ,         3514.0, 1999-11 ,         3489.0, 1999-12 
1999-06-25   ,         3525.0, 1999-07 ,         3535.0, 1999-08 ,         3530.0, 1999-09 ,         3534.0, 1999-10 ,         3547.0, 1999-11 ,         3545.0, 1999-12 
1999-06-18   ,         3580.0, 1999-06 ,         3547.0, 1999-07 ,         3537.0, 1999-08 ,         3575.0, 1999-09 ,         3589.0, 1999-10 ,         3602.0, 1999-11 
1999-06-11   ,         3449.0, 1999-06 ,         3410.0, 1999-07 ,         3401.0, 1999-08 ,         3393.0, 1999-09 ,         3423.0, 1999-10 ,         3430.0, 1999-11 
1999-06-04   ,         3505.0, 1999-06 ,         3480.0, 1999-07 ,         3478.0, 1999-08 ,         3478.0, 1999-09 ,         3505.0, 1999-10 ,         3522.0, 1999-11 
1999-05-28   ,         3684.0, 1999-06 ,         3662.0, 1999-07 ,         3670.0, 1999-08 ,         3694.0, 1999-09 ,         3709.0, 1999-10 ,         3723.0, 1999-11 
1999-05-21   ,         3566.0, 1999-05 ,         3579.0, 1999-06 ,         3619.0, 1999-07 ,         3640.0, 1999-08 ,         3637.0, 1999-09 ,         3642.0, 1999-10 
1999-05-14   ,         3545.0, 1999-05 ,         3584.0, 1999-06 ,         3572.0, 1999-07 ,         3600.0, 1999-08 ,         3599.0, 1999-09 ,         3600.0, 1999-10 
1999-05-07   ,         3445.0, 1999-05 ,         3442.0, 1999-06 ,         3438.0, 1999-07 ,         3421.0, 1999-08 ,         3436.0, 1999-09 ,         3463.0, 1999-10 
1999-04-30   ,         3450.0, 1999-05 ,         3445.0, 1999-06 ,         3440.0, 1999-07 ,         3439.0, 1999-08 ,         3472.0, 1999-09 ,         3475.0, 1999-10 
1999-04-23   ,         3315.0, 1999-05 ,         3353.0, 1999-06 ,         3355.0, 1999-07 ,         3345.0, 1999-08 ,         3364.0, 1999-09 ,         3354.0, 1999-10 
1999-04-16   ,         3290.0, 1999-04 ,         3314.0, 1999-05 ,         3286.0, 1999-06 ,         3282.0, 1999-07 ,         3321.0, 1999-08 ,         3337.0, 1999-09 
1999-04-09   ,         3341.0, 1999-04 ,         3308.0, 1999-05 ,         3302.0, 1999-06 ,         3306.0, 1999-07 ,         3295.0, 1999-08 ,         3296.0, 1999-09 
1999-04-02   ,         3236.0, 1999-04 ,         3210.0, 1999-05 ,         3225.0, 1999-06 ,         3199.0, 1999-07 ,         3193.0, 1999-08 ,         3170.0, 1999-09 
1999-03-26   ,         3074.0, 1999-03 ,         3050.0, 1999-04 ,         3055.0, 1999-05 ,         3060.0, 1999-06 ,         3068.0, 1999-07 ,         3099.0, 1999-08 
1999-03-19   ,         2928.0, 1999-03 ,         2968.0, 1999-04 ,         2948.0, 1999-05 ,         2978.0, 1999-06 ,         2989.0, 1999-07 ,         2978.0, 1999-08 
1999-03-12   ,         2944.0, 1999-03 ,         2928.0, 1999-04 ,         2940.0, 1999-05 ,         2962.0, 1999-06 ,         2947.0, 1999-07 ,         2949.0, 1999-08 
1999-03-05   ,         2964.0, 1999-03 ,         2935.0, 1999-04 ,         2959.0, 1999-05 ,         2951.0, 1999-06 ,         2950.0, 1999-07 ,         2960.0, 1999-08 
1999-02-26   ,         2905.0, 1999-03 ,         2894.0, 1999-04 ,         2869.0, 1999-05 ,         2838.0, 1999-06 ,         2853.0, 1999-07 ,         2826.0, 1999-08 
1999-02-19   ,         3249.0, 1999-02 ,         3006.0, 1999-03 ,         2970.0, 1999-04 ,         2947.0, 1999-05 ,         2984.0, 1999-06 ,         2994.0, 1999-07 
1999-02-12   ,         3110.0, 1999-02 ,         3005.0, 1999-03 ,         2948.0, 1999-04 ,         2950.0, 1999-05 ,         2943.0, 1999-06 ,         2931.0, 1999-07 
1999-02-05   ,         3195.0, 1999-02 ,         3052.0, 1999-03 ,         2965.0, 1999-04 ,         2895.0, 1999-05 ,         2863.0, 1999-06 ,         2888.0, 1999-07 
1999-01-29   ,         3380.0, 1999-02 ,         3265.0, 1999-03 ,         3191.0, 1999-04 ,         3178.0, 1999-05 ,         3170.0, 1999-06 ,         3140.0, 1999-07 
1999-01-22   ,         3442.0, 1999-01 ,         3400.0, 1999-02 ,         3386.0, 1999-03 ,         3338.0, 1999-04 ,         3350.0, 1999-05 ,         3367.0, 1999-06 
1999-01-15   ,         3400.0, 1999-01 ,         3418.0, 1999-02 ,         3392.0, 1999-03 ,         3418.0, 1999-04 ,         3405.0, 1999-05 ,         3403.0, 1999-06 
1999-01-08   ,         3492.0, 1999-01 ,         3493.0, 1999-02 ,         3485.0, 1999-03 ,         3480.0, 1999-04 ,         3432.0, 1999-05 ,         3440.0, 1999-06