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.
IOM Soybeans (SB).
Column ( 1) IOM Soybeans (SB) maturity 1. Nearest maturity . Number of observations : 293
Column ( 2) IOM Soybeans (SB) maturity 2. 2nd maturity . Number of observations : 284
Column ( 3) IOM Soybeans (SB) maturity 3. 3rd maturity . Number of observations : 276
Column ( 4) IOM Soybeans (SB) maturity 4. 4th maturity . Number of observations : 267
Column ( 5) IOM Soybeans (SB) maturity 5. 5th maturity . Number of observations : 258
Column ( 6) IOM Soybeans (SB) maturity 6. 6th maturity . Number of observations : 251
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

IOM Soybeans (SB) . Futures . Settlement Price 
             , IOM Soybeans (SB)      ,, IOM Soybeans (SB)      ,, IOM Soybeans (SB)      ,, IOM Soybeans (SB)      ,, IOM Soybeans (SB)      ,, IOM Soybeans (SB)      ,
             , SB1st                  ,, SB2nd                  ,, SB3rd                  ,, SB4th                  ,, SB5th                  ,, SB6th                  ,
             , IOM Soybeans (SB); Nea ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , rest expiration        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan1999 to Aug2004,,      Jan1999 to Jun2004,,      Jan1999 to Apr2004,,      Jan1999 to Feb2004,,      Jan1999 to Dec2003,,      Jan1999 to Oct2003,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2004-08-27   ,        34600.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-08-20   ,        38490.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-08-13   ,        38490.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-08-06   ,        38740.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-07-30   ,        38400.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-07-23   ,        35500.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-07-16   ,        40300.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-07-09   ,        43900.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-07-02   ,        43970.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-06-25   ,        59990.0, 2004-06 ,        47570.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-06-18   ,        58770.0, 2004-06 ,        52500.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-06-11   ,        58770.0, 2004-06 ,        52500.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-06-04   ,        58770.0, 2004-06 ,        52500.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-05-28   ,        58750.0, 2004-06 ,        53290.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-05-21   ,        58860.0, 2004-06 ,        53790.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-05-14   ,        59590.0, 2004-06 ,        55370.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-05-07   ,        59490.0, 2004-06 ,        55030.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-04-30   ,        59720.0, 2004-06 ,        55140.0, 2004-08 ,        55810.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-04-23   ,        55910.0, 2004-04 ,        61600.0, 2004-06 ,        57010.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-04-16   ,        62020.0, 2004-04 ,        63200.0, 2004-06 ,        57970.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-04-09   ,        62720.0, 2004-04 ,        64280.0, 2004-06 ,        60660.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-04-02   ,        62980.0, 2004-04 ,        64340.0, 2004-06 ,        60490.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-03-26   ,        63820.0, 2004-04 ,        65330.0, 2004-06 ,        60140.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-03-19   ,        58810.0, 2004-04 ,        62120.0, 2004-06 ,        54180.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-03-12   ,        57710.0, 2004-04 ,        61460.0, 2004-06 ,        55760.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-03-05   ,        56510.0, 2004-04 ,        60270.0, 2004-06 ,        54800.0, 2004-08 ,                    na,  ,                    na,  ,                    na,  
2004-02-27   ,        56870.0, 2004-04 ,        58510.0, 2004-06 ,        53080.0, 2004-08 ,        51890.0, 2004-08 ,                    na,  ,                    na,  
2004-02-20   ,        49820.0, 2004-02 ,        50980.0, 2004-04 ,        54500.0, 2004-06 ,        49210.0, 2004-08 ,                    na,  ,                    na,  
2004-02-13   ,        49820.0, 2004-02 ,        49390.0, 2004-04 ,        52630.0, 2004-06 ,        47370.0, 2004-08 ,                    na,  ,                    na,  
2004-02-06   ,        49660.0, 2004-02 ,        48440.0, 2004-04 ,        51770.0, 2004-06 ,        46420.0, 2004-08 ,                    na,  ,                    na,  
2004-01-30   ,        50990.0, 2004-02 ,        48710.0, 2004-04 ,        52550.0, 2004-06 ,        45560.0, 2004-08 ,                    na,  ,                    na,  
2004-01-23   ,        51080.0, 2004-02 ,        49970.0, 2004-04 ,        54090.0, 2004-06 ,        47000.0, 2004-08 ,                    na,  ,                    na,  
2004-01-16   ,        51990.0, 2004-02 ,        49790.0, 2004-04 ,        53750.0, 2004-06 ,        46880.0, 2004-08 ,                    na,  ,                    na,  
2004-01-09   ,        51790.0, 2004-02 ,        49330.0, 2004-04 ,        51480.0, 2004-06 ,        45720.0, 2004-08 ,                    na,  ,                    na,  
2004-01-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2003-12-26   ,        51650.0, 2004-02 ,        48290.0, 2004-04 ,        49620.0, 2004-06 ,        45160.0, 2004-08 ,                    na,  ,                    na,  
2003-12-19   ,        48840.0, 2003-12 ,        52950.0, 2004-02 ,        48810.0, 2004-04 ,        49970.0, 2004-06 ,        45270.0, 2004-08 ,                    na,  
2003-12-12   ,        50150.0, 2003-12 ,        51210.0, 2004-02 ,        47720.0, 2004-04 ,        49010.0, 2004-06 ,        44500.0, 2004-08 ,                    na,  
2003-12-05   ,        50150.0, 2003-12 ,        50500.0, 2004-02 ,        46930.0, 2004-04 ,        48120.0, 2004-06 ,        43910.0, 2004-08 ,                    na,  
2003-11-28   ,        48170.0, 2003-12 ,        49140.0, 2004-02 ,        44960.0, 2004-04 ,        46440.0, 2004-06 ,        43740.0, 2004-08 ,                    na,  
2003-11-21   ,        49320.0, 2003-12 ,        48670.0, 2004-02 ,        44180.0, 2004-04 ,        45290.0, 2004-06 ,        42400.0, 2004-08 ,                    na,  
2003-11-14   ,        51320.0, 2003-12 ,        50040.0, 2004-02 ,        45760.0, 2004-04 ,        46860.0, 2004-06 ,        44700.0, 2004-08 ,                    na,  
2003-11-07   ,        51290.0, 2003-12 ,        49850.0, 2004-02 ,        45120.0, 2004-04 ,        45430.0, 2004-06 ,        42100.0, 2004-08 ,                    na,  
2003-10-31   ,        51780.0, 2003-12 ,        51340.0, 2004-02 ,        46550.0, 2004-04 ,        46420.0, 2004-06 ,        44020.0, 2004-08 ,        40730.0, 2004-08 
2003-10-24   ,        48290.0, 2003-10 ,        48230.0, 2003-12 ,        46890.0, 2004-02 ,        41620.0, 2004-04 ,        42320.0, 2004-06 ,        39990.0, 2004-08 
2003-10-17   ,        44640.0, 2003-10 ,        43410.0, 2003-12 ,        42730.0, 2004-02 ,        40000.0, 2004-04 ,        40360.0, 2004-06 ,        39990.0, 2004-08 
2003-10-10   ,        42610.0, 2003-10 ,        41710.0, 2003-12 ,        40780.0, 2004-02 ,        38950.0, 2004-04 ,        38840.0, 2004-06 ,        38420.0, 2004-08 
2003-10-03   ,        41610.0, 2003-10 ,        40510.0, 2003-12 ,        39650.0, 2004-02 ,        38720.0, 2004-04 ,        38650.0, 2004-06 ,        38730.0, 2004-08 
2003-09-26   ,        39540.0, 2003-10 ,        38640.0, 2003-12 ,        38390.0, 2004-02 ,        37630.0, 2004-04 ,        37660.0, 2004-06 ,        38090.0, 2004-08 
2003-09-19   ,        39540.0, 2003-10 ,        39630.0, 2003-12 ,        39570.0, 2004-02 ,        38640.0, 2004-04 ,        38770.0, 2004-06 ,        38840.0, 2004-08 
2003-09-12   ,        39240.0, 2003-10 ,        38990.0, 2003-12 ,        39310.0, 2004-02 ,        38870.0, 2004-04 ,        39000.0, 2004-06 ,        39020.0, 2004-08 
2003-09-05   ,        39190.0, 2003-10 ,        38400.0, 2003-12 ,        38230.0, 2004-02 ,        38270.0, 2004-04 ,        38300.0, 2004-06 ,        38680.0, 2004-08 
2003-08-29   ,        39590.0, 2003-10 ,        38600.0, 2003-12 ,        38440.0, 2004-02 ,        38370.0, 2004-04 ,        38560.0, 2004-06 ,        38720.0, 2004-08 
2003-08-22   ,        40090.0, 2003-08 ,        40840.0, 2003-10 ,        38640.0, 2003-12 ,        38380.0, 2004-02 ,        38560.0, 2004-04 ,        38740.0, 2004-06 
2003-08-15   ,        40150.0, 2003-08 ,        40690.0, 2003-10 ,        38950.0, 2003-12 ,        38100.0, 2004-02 ,        38090.0, 2004-04 ,        38220.0, 2004-06 
2003-08-08   ,        39760.0, 2003-08 ,        41030.0, 2003-10 ,        38810.0, 2003-12 ,        37880.0, 2004-02 ,        37400.0, 2004-04 ,        37600.0, 2004-06 
2003-08-01   ,        39740.0, 2003-08 ,        40890.0, 2003-10 ,        38430.0, 2003-12 ,        37460.0, 2004-02 ,        37080.0, 2004-04 ,        36990.0, 2004-06 
2003-07-25   ,        39660.0, 2003-08 ,        41640.0, 2003-10 ,        38600.0, 2003-12 ,        37600.0, 2004-02 ,        37040.0, 2004-04 ,        36990.0, 2004-06 
2003-07-18   ,        39660.0, 2003-08 ,        42120.0, 2003-10 ,        39420.0, 2003-12 ,        37910.0, 2004-02 ,        37370.0, 2004-04 ,        37000.0, 2004-06 
2003-07-11   ,        39790.0, 2003-08 ,        41800.0, 2003-10 ,        39250.0, 2003-12 ,        37950.0, 2004-02 ,        37610.0, 2004-04 ,        37470.0, 2004-06 
2003-07-04   ,        40090.0, 2003-08 ,        41950.0, 2003-10 ,        39790.0, 2003-12 ,        38390.0, 2004-02 ,        38490.0, 2004-04 ,        37760.0, 2004-06 
2003-06-27   ,        39810.0, 2003-08 ,        42120.0, 2003-10 ,        40000.0, 2003-12 ,        38550.0, 2004-02 ,        38920.0, 2004-04 ,        39140.0, 2004-06 
2003-06-20   ,        37870.0, 2003-06 ,        39460.0, 2003-08 ,        41950.0, 2003-10 ,        40460.0, 2003-12 ,        38970.0, 2004-02 ,        39270.0, 2004-04 
2003-06-13   ,        37900.0, 2003-06 ,        40370.0, 2003-08 ,        42460.0, 2003-10 ,        40810.0, 2003-12 ,        39410.0, 2004-02 ,        39290.0, 2004-04 
2003-06-06   ,        36750.0, 2003-06 ,        39790.0, 2003-08 ,        41030.0, 2003-10 ,        39930.0, 2003-12 ,        38790.0, 2004-02 ,        38990.0, 2004-04 
2003-05-30   ,        36750.0, 2003-06 ,        39970.0, 2003-08 ,        41150.0, 2003-10 ,        40100.0, 2003-12 ,        39120.0, 2004-02 ,        39510.0, 2004-04 
2003-05-23   ,        37880.0, 2003-06 ,        39140.0, 2003-08 ,        40350.0, 2003-10 ,        39830.0, 2003-12 ,        38890.0, 2004-02 ,        39260.0, 2004-04 
2003-05-16   ,        37600.0, 2003-06 ,        38770.0, 2003-08 ,        39810.0, 2003-10 ,        39600.0, 2003-12 ,        39150.0, 2004-02 ,        39420.0, 2004-04 
2003-05-09   ,        37460.0, 2003-06 ,        38410.0, 2003-08 ,        39330.0, 2003-10 ,        39170.0, 2003-12 ,        38670.0, 2004-02 ,        38750.0, 2004-04 
2003-05-02   ,        37490.0, 2003-06 ,        38490.0, 2003-08 ,        38910.0, 2003-10 ,        39070.0, 2003-12 ,        38580.0, 2004-02 ,        38820.0, 2004-04 
2003-04-25   ,        37570.0, 2003-06 ,        37540.0, 2003-08 ,        37940.0, 2003-10 ,        38400.0, 2003-12 ,        38420.0, 2004-02 ,        38500.0, 2004-04 
2003-04-18   ,        40870.0, 2003-04 ,        37790.0, 2003-06 ,        37830.0, 2003-08 ,        38240.0, 2003-10 ,        39070.0, 2003-12 ,        38840.0, 2004-02 
2003-04-11   ,        40750.0, 2003-04 ,        37560.0, 2003-06 ,        37200.0, 2003-08 ,        37680.0, 2003-10 ,        38760.0, 2003-12 ,        38800.0, 2004-02 
2003-04-04   ,        40550.0, 2003-04 ,        37400.0, 2003-06 ,        37440.0, 2003-08 ,        37830.0, 2003-10 ,        38880.0, 2003-12 ,        38880.0, 2004-02 
2003-03-28   ,        40400.0, 2003-04 ,        37270.0, 2003-06 ,        37350.0, 2003-08 ,        37870.0, 2003-10 ,        38830.0, 2003-12 ,        38980.0, 2004-02 
2003-03-21   ,        40450.0, 2003-04 ,        37350.0, 2003-06 ,        37390.0, 2003-08 ,        37740.0, 2003-10 ,        37950.0, 2003-12 ,        38250.0, 2004-02 
2003-03-14   ,        41390.0, 2003-04 ,        37520.0, 2003-06 ,        37460.0, 2003-08 ,        37800.0, 2003-10 ,        38360.0, 2003-12 ,        38460.0, 2004-02 
2003-03-07   ,        41390.0, 2003-04 ,        37430.0, 2003-06 ,        37370.0, 2003-08 ,        37590.0, 2003-10 ,        38320.0, 2003-12 ,        38530.0, 2004-02 
2003-02-28   ,        41990.0, 2003-04 ,        37910.0, 2003-06 ,        38310.0, 2003-08 ,        38300.0, 2003-10 ,        39220.0, 2003-12 ,        39410.0, 2004-02 
2003-02-21   ,        43000.0, 2003-02 ,        42120.0, 2003-04 ,        38490.0, 2003-06 ,        38340.0, 2003-08 ,        38380.0, 2003-10 ,        39280.0, 2003-12 
2003-02-14   ,        40940.0, 2003-02 ,        41060.0, 2003-04 ,        38800.0, 2003-06 ,        38240.0, 2003-08 ,        38690.0, 2003-10 ,        39880.0, 2003-12 
2003-02-07   ,        39700.0, 2003-02 ,        40290.0, 2003-04 ,        38390.0, 2003-06 ,        37960.0, 2003-08 ,        38090.0, 2003-10 ,        38780.0, 2003-12 
2003-01-31   ,        41400.0, 2003-02 ,        41110.0, 2003-04 ,        38790.0, 2003-06 ,        38120.0, 2003-08 ,        38370.0, 2003-10 ,        39360.0, 2003-12 
2003-01-24   ,        38600.0, 2003-02 ,        38960.0, 2003-04 ,        38630.0, 2003-06 ,        38380.0, 2003-08 ,        38010.0, 2003-10 ,        37880.0, 2003-12 
2003-01-17   ,        37890.0, 2003-02 ,        38130.0, 2003-04 ,        38040.0, 2003-06 ,        37880.0, 2003-08 ,        37750.0, 2003-10 ,        37800.0, 2003-12 
2003-01-10   ,        38400.0, 2003-02 ,        38540.0, 2003-04 ,        38240.0, 2003-06 ,        38160.0, 2003-08 ,        38240.0, 2003-10 ,        38630.0, 2003-12 
2003-01-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2002-12-27   ,        38420.0, 2003-02 ,        38470.0, 2003-04 ,        38050.0, 2003-06 ,        38060.0, 2003-08 ,        37740.0, 2003-10 ,        37790.0, 2003-12 
2002-12-20   ,        38240.0, 2003-02 ,        38370.0, 2003-04 ,        38330.0, 2003-06 ,        38110.0, 2003-08 ,        38160.0, 2003-10 ,        37920.0, 2003-12 
2002-12-13   ,        45920.0, 2002-12 ,        38420.0, 2003-02 ,        39040.0, 2003-04 ,        38860.0, 2003-06 ,        38540.0, 2003-08 ,        38500.0, 2003-10 
2002-12-06   ,        43810.0, 2002-12 ,        37940.0, 2003-02 ,        38670.0, 2003-04 ,        38060.0, 2003-06 ,        38530.0, 2003-08 ,        38120.0, 2003-10 
2002-11-29   ,        43940.0, 2002-12 ,        38340.0, 2003-02 ,        38460.0, 2003-04 ,        37750.0, 2003-06 ,        38270.0, 2003-08 ,        38250.0, 2003-10 
2002-11-22   ,        41330.0, 2002-12 ,        38460.0, 2003-02 ,        38450.0, 2003-04 ,        37780.0, 2003-06 ,        37960.0, 2003-08 ,        37790.0, 2003-10 
2002-11-15   ,        38440.0, 2002-12 ,        37250.0, 2003-02 ,        37170.0, 2003-04 ,        37100.0, 2003-06 ,        37270.0, 2003-08 ,        37030.0, 2003-10 
2002-11-08   ,        38330.0, 2002-12 ,        37180.0, 2003-02 ,        37120.0, 2003-04 ,        37050.0, 2003-06 ,        37150.0, 2003-08 ,        37020.0, 2003-10 
2002-11-01   ,        38310.0, 2002-12 ,        37290.0, 2003-02 ,        37180.0, 2003-04 ,        37270.0, 2003-06 ,        37450.0, 2003-08 ,        37010.0, 2003-10 
2002-10-25   ,        31630.0, 2002-10 ,        38230.0, 2002-12 ,        37270.0, 2003-02 ,        37340.0, 2003-04 ,        37310.0, 2003-06 ,        37540.0, 2003-08 
2002-10-18   ,        31500.0, 2002-10 ,        38140.0, 2002-12 ,        37280.0, 2003-02 ,        37410.0, 2003-04 ,        37590.0, 2003-06 ,        37800.0, 2003-08 
2002-10-11   ,        29710.0, 2002-10 ,        38150.0, 2002-12 ,        37070.0, 2003-02 ,        37010.0, 2003-04 ,        37050.0, 2003-06 ,        37120.0, 2003-08 
2002-10-04   ,        29370.0, 2002-10 ,        38100.0, 2002-12 ,        37080.0, 2003-02 ,        37210.0, 2003-04 ,        36880.0, 2003-06 ,        36970.0, 2003-08 
2002-09-27   ,        30790.0, 2002-10 ,        38110.0, 2002-12 ,        37520.0, 2003-02 ,        37410.0, 2003-04 ,        37370.0, 2003-06 ,        37530.0, 2003-08 
2002-09-20   ,        31040.0, 2002-10 ,        38040.0, 2002-12 ,        37460.0, 2003-02 ,        37190.0, 2003-04 ,        37160.0, 2003-06 ,        37100.0, 2003-08 
2002-09-13   ,        31070.0, 2002-10 ,        38780.0, 2002-12 ,        37500.0, 2003-02 ,        37200.0, 2003-04 ,        37210.0, 2003-06 ,        36910.0, 2003-08 
2002-09-06   ,        31060.0, 2002-10 ,        38340.0, 2002-12 ,        37510.0, 2003-02 ,        37410.0, 2003-04 ,        37320.0, 2003-06 ,        37220.0, 2003-08 
2002-08-30   ,        32760.0, 2002-10 ,        37660.0, 2002-12 ,        37020.0, 2003-02 ,        36680.0, 2003-04 ,        36770.0, 2003-06 ,        35960.0, 2003-08 
2002-08-23   ,        32270.0, 2002-08 ,        31810.0, 2002-10 ,        36740.0, 2002-12 ,        36540.0, 2003-02 ,        36500.0, 2003-04 ,        36420.0, 2003-06 
2002-08-16   ,        35500.0, 2002-08 ,        33660.0, 2002-10 ,        37710.0, 2002-12 ,        37250.0, 2003-02 ,        37580.0, 2003-04 ,        37970.0, 2003-06 
2002-08-09   ,        36110.0, 2002-08 ,        33330.0, 2002-10 ,        36880.0, 2002-12 ,        36410.0, 2003-02 ,        36500.0, 2003-04 ,        36420.0, 2003-06 
2002-08-02   ,        36960.0, 2002-08 ,        33720.0, 2002-10 ,        37220.0, 2002-12 ,        37040.0, 2003-02 ,        37000.0, 2003-04 ,        37090.0, 2003-06 
2002-07-26   ,        37980.0, 2002-08 ,        35000.0, 2002-10 ,        37000.0, 2002-12 ,        36700.0, 2003-02 ,        36620.0, 2003-04 ,        36590.0, 2003-06 
2002-07-19   ,        36780.0, 2002-08 ,        35300.0, 2002-10 ,        36740.0, 2002-12 ,        36570.0, 2003-02 ,        36420.0, 2003-04 ,        36370.0, 2003-06 
2002-07-12   ,        37040.0, 2002-08 ,        35910.0, 2002-10 ,        37380.0, 2002-12 ,        36640.0, 2003-02 ,        36800.0, 2003-04 ,        36600.0, 2003-06 
2002-07-05   ,        37350.0, 2002-08 ,        36560.0, 2002-10 ,        37550.0, 2002-12 ,        37490.0, 2003-02 ,        37340.0, 2003-04 ,        37260.0, 2003-06 
2002-06-28   ,        36720.0, 2002-08 ,        36290.0, 2002-10 ,        37300.0, 2002-12 ,        36610.0, 2003-02 ,        36630.0, 2003-04 ,        36710.0, 2003-06 
2002-06-21   ,        36010.0, 2002-06 ,        36930.0, 2002-08 ,        36040.0, 2002-10 ,        36640.0, 2002-12 ,        36190.0, 2003-02 ,        36350.0, 2003-04 
2002-06-14   ,        35980.0, 2002-06 ,        37340.0, 2002-08 ,        36810.0, 2002-10 ,        37640.0, 2002-12 ,        37110.0, 2003-02 ,        37270.0, 2003-04 
2002-06-07   ,        35830.0, 2002-06 ,        36990.0, 2002-08 ,        36600.0, 2002-10 ,        37350.0, 2002-12 ,        37050.0, 2003-02 ,        37100.0, 2003-04 
2002-05-31   ,        35120.0, 2002-06 ,        36210.0, 2002-08 ,        35990.0, 2002-10 ,        37160.0, 2002-12 ,        36960.0, 2003-02 ,        37060.0, 2003-04 
2002-05-24   ,        35610.0, 2002-06 ,        36280.0, 2002-08 ,        35960.0, 2002-10 ,        37050.0, 2002-12 ,        36820.0, 2003-02 ,        36500.0, 2003-04 
2002-05-17   ,        35890.0, 2002-06 ,        36870.0, 2002-08 ,        36190.0, 2002-10 ,        37270.0, 2002-12 ,        36800.0, 2003-02 ,        36830.0, 2003-04 
2002-05-10   ,        33580.0, 2002-06 ,        35430.0, 2002-08 ,        35620.0, 2002-10 ,        37000.0, 2002-12 ,        36560.0, 2003-02 ,        36610.0, 2003-04 
2002-05-03   ,        30020.0, 2002-06 ,        34850.0, 2002-08 ,        35400.0, 2002-10 ,        36720.0, 2002-12 ,        36250.0, 2003-02 ,        36320.0, 2003-04 
2002-04-26   ,        33020.0, 2002-06 ,        36200.0, 2002-08 ,        36320.0, 2002-10 ,        37600.0, 2002-12 ,        37190.0, 2003-02 ,        37110.0, 2003-04 
2002-04-19   ,        31200.0, 2002-04 ,        31530.0, 2002-06 ,        35320.0, 2002-08 ,        35770.0, 2002-10 ,        37410.0, 2002-12 ,        37000.0, 2003-02 
2002-04-12   ,        32000.0, 2002-04 ,        31220.0, 2002-06 ,        34730.0, 2002-08 ,        36090.0, 2002-10 ,        37300.0, 2002-12 ,        37300.0, 2003-02 
2002-04-05   ,        31420.0, 2002-04 ,        31530.0, 2002-06 ,        35010.0, 2002-08 ,        37050.0, 2002-10 ,        38110.0, 2002-12 ,        38460.0, 2003-02 
2002-03-29   ,        31990.0, 2002-04 ,        33050.0, 2002-06 ,        35430.0, 2002-08 ,        37170.0, 2002-10 ,        38020.0, 2002-12 ,        38190.0, 2003-02 
2002-03-22   ,        31150.0, 2002-04 ,        33030.0, 2002-06 ,        34800.0, 2002-08 ,        36210.0, 2002-10 ,        37040.0, 2002-12 ,        37300.0, 2003-02 
2002-03-15   ,        31990.0, 2002-04 ,        33000.0, 2002-06 ,        35030.0, 2002-08 ,        36200.0, 2002-10 ,        37010.0, 2002-12 ,        37070.0, 2003-02 
2002-03-08   ,        32430.0, 2002-04 ,        33210.0, 2002-06 ,        35260.0, 2002-08 ,        36290.0, 2002-10 ,        36940.0, 2002-12 ,        36940.0, 2003-02 
2002-03-01   ,        34980.0, 2002-04 ,        34560.0, 2002-06 ,        36410.0, 2002-08 ,        36400.0, 2002-10 ,        37180.0, 2002-12 ,        37110.0, 2003-02 
2002-02-22   ,        34810.0, 2002-02 ,        35570.0, 2002-04 ,        35560.0, 2002-06 ,        37000.0, 2002-08 ,        37080.0, 2002-10 ,        37610.0, 2002-12 
2002-02-15   ,        33380.0, 2002-02 ,        34820.0, 2002-04 ,        35110.0, 2002-06 ,        36810.0, 2002-08 ,        37090.0, 2002-10 ,        37390.0, 2002-12 
2002-02-08   ,        36700.0, 2002-02 ,        36670.0, 2002-04 ,        36000.0, 2002-06 ,        36980.0, 2002-08 ,        37100.0, 2002-10 ,        37160.0, 2002-12 
2002-02-01   ,        36970.0, 2002-02 ,        36670.0, 2002-04 ,        35800.0, 2002-06 ,        36690.0, 2002-08 ,        36980.0, 2002-10 ,        37130.0, 2002-12 
2002-01-25   ,        37320.0, 2002-02 ,        37100.0, 2002-04 ,        36050.0, 2002-06 ,        37050.0, 2002-08 ,        37430.0, 2002-10 ,        37720.0, 2002-12 
2002-01-18   ,        37680.0, 2002-02 ,        37320.0, 2002-04 ,        36410.0, 2002-06 ,        37210.0, 2002-08 ,        37420.0, 2002-10 ,        37660.0, 2002-12 
2002-01-11   ,        37360.0, 2002-02 ,        37280.0, 2002-04 ,        36020.0, 2002-06 ,        36560.0, 2002-08 ,        36540.0, 2002-10 ,        37040.0, 2002-12 
2002-01-04   ,        37580.0, 2002-02 ,        37210.0, 2002-04 ,        35950.0, 2002-06 ,        36460.0, 2002-08 ,        35810.0, 2002-10 ,        36910.0, 2002-12 
2001-12-28   ,        37650.0, 2002-02 ,        37250.0, 2002-04 ,        36290.0, 2002-06 ,        37100.0, 2002-08 ,        36840.0, 2002-10 ,        37090.0, 2002-12 
2001-12-21   ,        38080.0, 2002-02 ,        37770.0, 2002-04 ,        36240.0, 2002-06 ,        37050.0, 2002-08 ,        37120.0, 2002-10 ,        37370.0, 2002-12 
2001-12-14   ,        39100.0, 2001-12 ,        37280.0, 2002-02 ,        37410.0, 2002-04 ,        35980.0, 2002-06 ,        36970.0, 2002-08 ,        36880.0, 2002-10 
2001-12-07   ,        38500.0, 2001-12 ,        37360.0, 2002-02 ,        37320.0, 2002-04 ,        35760.0, 2002-06 ,        36640.0, 2002-08 ,        36230.0, 2002-10 
2001-11-30   ,        37540.0, 2001-12 ,        36850.0, 2002-02 ,        36780.0, 2002-04 ,        35670.0, 2002-06 ,        36120.0, 2002-08 ,        36200.0, 2002-10 
2001-11-23   ,        38630.0, 2001-12 ,        37430.0, 2002-02 ,        37410.0, 2002-04 ,        36140.0, 2002-06 ,        36960.0, 2002-08 ,        36800.0, 2002-10 
2001-11-16   ,        37390.0, 2001-12 ,        37270.0, 2002-02 ,        37240.0, 2002-04 ,        36120.0, 2002-06 ,        36660.0, 2002-08 ,        36530.0, 2002-10 
2001-11-09   ,        37300.0, 2001-12 ,        36940.0, 2002-02 ,        36550.0, 2002-04 ,        35050.0, 2002-06 ,        35440.0, 2002-08 ,        35360.0, 2002-10 
2001-11-02   ,        38390.0, 2001-12 ,        37410.0, 2002-02 ,        36990.0, 2002-04 ,        35250.0, 2002-06 ,        35780.0, 2002-08 ,        35910.0, 2002-10 
2001-10-26   ,        40200.0, 2001-10 ,        37720.0, 2001-12 ,        36820.0, 2002-02 ,        35870.0, 2002-04 ,        34190.0, 2002-06 ,        34000.0, 2002-08 
2001-10-19   ,        35880.0, 2001-10 ,        37070.0, 2001-12 ,        35910.0, 2002-02 ,        34730.0, 2002-04 ,        33030.0, 2002-06 ,        32510.0, 2002-08 
2001-10-12   ,        36100.0, 2001-10 ,        36980.0, 2001-12 ,        36270.0, 2002-02 ,        35490.0, 2002-04 ,        34050.0, 2002-06 ,        33670.0, 2002-08 
2001-10-05   ,        35900.0, 2001-10 ,        37080.0, 2001-12 ,        36220.0, 2002-02 ,        35210.0, 2002-04 ,        33840.0, 2002-06 ,        33620.0, 2002-08 
2001-09-28   ,        35980.0, 2001-10 ,        36990.0, 2001-12 ,        36010.0, 2002-02 ,        35060.0, 2002-04 ,        33390.0, 2002-06 ,        33260.0, 2002-08 
2001-09-21   ,        38580.0, 2001-10 ,        37620.0, 2001-12 ,        36370.0, 2002-02 ,        35500.0, 2002-04 ,        34600.0, 2002-06 ,        34190.0, 2002-08 
2001-09-14   ,        39080.0, 2001-10 ,        37870.0, 2001-12 ,        36540.0, 2002-02 ,        35890.0, 2002-04 ,        34420.0, 2002-06 ,        34690.0, 2002-08 
2001-09-07   ,        38190.0, 2001-10 ,        37130.0, 2001-12 ,        36490.0, 2002-02 ,        35440.0, 2002-04 ,        34510.0, 2002-06 ,        33780.0, 2002-08 
2001-08-31   ,        37810.0, 2001-10 ,        37290.0, 2001-12 ,        36480.0, 2002-02 ,        35660.0, 2002-04 ,        34620.0, 2002-06 ,        34280.0, 2002-08 
2001-08-24   ,        37900.0, 2001-08 ,        36900.0, 2001-10 ,        36460.0, 2001-12 ,        35840.0, 2002-02 ,        34800.0, 2002-04 ,        34440.0, 2002-06 
2001-08-17   ,        37770.0, 2001-08 ,        36960.0, 2001-10 ,        36990.0, 2001-12 ,        36930.0, 2002-02 ,        35790.0, 2002-04 ,        35610.0, 2002-06 
2001-08-10   ,        38310.0, 2001-08 ,        37180.0, 2001-10 ,        37290.0, 2001-12 ,        37490.0, 2002-02 ,        36570.0, 2002-04 ,        36260.0, 2002-06 
2001-08-03   ,        38380.0, 2001-08 ,        36960.0, 2001-10 ,        37020.0, 2001-12 ,        37020.0, 2002-02 ,        35970.0, 2002-04 ,        35920.0, 2002-06 
2001-07-27   ,        38250.0, 2001-08 ,        37240.0, 2001-10 ,        37580.0, 2001-12 ,        37310.0, 2002-02 ,        36570.0, 2002-04 ,        36590.0, 2002-06 
2001-07-20   ,        39000.0, 2001-08 ,        36910.0, 2001-10 ,        37820.0, 2001-12 ,        37880.0, 2002-02 ,        37370.0, 2002-04 ,        37080.0, 2002-06 
2001-07-13   ,        39100.0, 2001-08 ,        37030.0, 2001-10 ,        38920.0, 2001-12 ,        38470.0, 2002-02 ,        38280.0, 2002-04 ,        38110.0, 2002-06 
2001-07-06   ,        38660.0, 2001-08 ,        36850.0, 2001-10 ,        38640.0, 2001-12 ,        37710.0, 2002-02 ,        37280.0, 2002-04 ,        37590.0, 2002-06 
2001-06-29   ,        37350.0, 2001-08 ,        35520.0, 2001-10 ,        35750.0, 2001-12 ,        34340.0, 2002-02 ,        33570.0, 2002-04 ,        33740.0, 2002-06 
2001-06-22   ,        37010.0, 2001-06 ,        37830.0, 2001-08 ,        35280.0, 2001-10 ,        35000.0, 2001-12 ,        33980.0, 2002-02 ,        33500.0, 2002-04 
2001-06-15   ,        36980.0, 2001-06 ,        37770.0, 2001-08 ,        34500.0, 2001-10 ,        33920.0, 2001-12 ,        32940.0, 2002-02 ,        32830.0, 2002-04 
2001-06-08   ,        36460.0, 2001-06 ,        37690.0, 2001-08 ,        34740.0, 2001-10 ,        33820.0, 2001-12 ,        32800.0, 2002-02 ,        32730.0, 2002-04 
2001-06-01   ,        35860.0, 2001-06 ,        35860.0, 2001-08 ,        33990.0, 2001-10 ,        33170.0, 2001-12 ,        32540.0, 2002-02 ,        32500.0, 2002-04 
2001-05-25   ,        35510.0, 2001-06 ,        35680.0, 2001-08 ,        34390.0, 2001-10 ,        32980.0, 2001-12 ,        32790.0, 2002-02 ,        32490.0, 2002-04 
2001-05-18   ,        36200.0, 2001-06 ,        35990.0, 2001-08 ,        35060.0, 2001-10 ,        33400.0, 2001-12 ,        33150.0, 2002-02 ,        33090.0, 2002-04 
2001-05-11   ,        36950.0, 2001-06 ,        36010.0, 2001-08 ,        34660.0, 2001-10 ,        33040.0, 2001-12 ,        32590.0, 2002-02 ,        32510.0, 2002-04 
2001-05-04   ,        36350.0, 2001-06 ,        34480.0, 2001-08 ,        33620.0, 2001-10 ,        32840.0, 2001-12 ,        32650.0, 2002-02 ,        32480.0, 2002-04 
2001-04-27   ,        35200.0, 2001-06 ,        34140.0, 2001-08 ,        33950.0, 2001-10 ,        33080.0, 2001-12 ,        32650.0, 2002-02 ,        32600.0, 2002-04 
2001-04-20   ,        35880.0, 2001-04 ,        32660.0, 2001-06 ,        32280.0, 2001-08 ,        32120.0, 2001-10 ,        32130.0, 2001-12 ,        31900.0, 2002-02 
2001-04-13   ,        34000.0, 2001-04 ,        33190.0, 2001-06 ,        33100.0, 2001-08 ,        33210.0, 2001-10 ,        32850.0, 2001-12 ,        32600.0, 2002-02 
2001-04-06   ,        33800.0, 2001-04 ,        33520.0, 2001-06 ,        33500.0, 2001-08 ,        33790.0, 2001-10 ,        33190.0, 2001-12 ,        33080.0, 2002-02 
2001-03-30   ,        32700.0, 2001-04 ,        32200.0, 2001-06 ,        32270.0, 2001-08 ,        32630.0, 2001-10 ,        32430.0, 2001-12 ,        32300.0, 2002-02 
2001-03-23   ,        33790.0, 2001-04 ,        32910.0, 2001-06 ,        32810.0, 2001-08 ,        33000.0, 2001-10 ,        32690.0, 2001-12 ,        32830.0, 2002-02 
2001-03-16   ,        33600.0, 2001-04 ,        32900.0, 2001-06 ,        32630.0, 2001-08 ,        32790.0, 2001-10 ,        32850.0, 2001-12 ,        32960.0, 2002-02 
2001-03-09   ,        34580.0, 2001-04 ,        34060.0, 2001-06 ,        34000.0, 2001-08 ,        34100.0, 2001-10 ,        33660.0, 2001-12 ,        33720.0, 2002-02 
2001-03-02   ,        34740.0, 2001-04 ,        32800.0, 2001-06 ,        32620.0, 2001-08 ,        32780.0, 2001-10 ,        32600.0, 2001-12 ,        32500.0, 2002-02 
2001-02-23   ,        40010.0, 2001-02 ,        31540.0, 2001-04 ,        30950.0, 2001-06 ,        31490.0, 2001-08 ,        31980.0, 2001-10 ,        32260.0, 2001-12 
2001-02-16   ,        35550.0, 2001-02 ,        31060.0, 2001-04 ,        30950.0, 2001-06 ,        31230.0, 2001-08 ,        31830.0, 2001-10 ,        31900.0, 2001-12 
2001-02-09   ,        36130.0, 2001-02 ,        31050.0, 2001-04 ,        30900.0, 2001-06 ,        31150.0, 2001-08 ,        31850.0, 2001-10 ,        31940.0, 2001-12 
2001-02-02   ,        33930.0, 2001-02 ,        31220.0, 2001-04 ,        30700.0, 2001-06 ,        30920.0, 2001-08 ,        31760.0, 2001-10 ,        31850.0, 2001-12 
2001-01-26   ,        31490.0, 2001-02 ,        30530.0, 2001-04 ,        30980.0, 2001-06 ,        31960.0, 2001-08 ,        32320.0, 2001-10 ,        32830.0, 2001-12 
2001-01-19   ,        31680.0, 2001-02 ,        31450.0, 2001-04 ,        31200.0, 2001-06 ,        32290.0, 2001-08 ,        32360.0, 2001-10 ,        33250.0, 2001-12 
2001-01-12   ,        32030.0, 2001-02 ,        31660.0, 2001-04 ,        29950.0, 2001-06 ,        31920.0, 2001-08 ,        31020.0, 2001-10 ,        33410.0, 2001-12 
2001-01-05   ,        31500.0, 2001-02 ,        31640.0, 2001-04 ,        30100.0, 2001-06 ,        31500.0, 2001-08 ,        30860.0, 2001-10 ,        32410.0, 2001-12 
2000-12-29   ,        31750.0, 2001-02 ,        31140.0, 2001-04 ,        30000.0, 2001-06 ,        31100.0, 2001-08 ,        30830.0, 2001-10 ,        32900.0, 2001-12 
2000-12-22   ,        30990.0, 2001-02 ,        31280.0, 2001-04 ,        30090.0, 2001-06 ,        30810.0, 2001-08 ,        30110.0, 2001-10 ,        32090.0, 2001-12 
2000-12-15   ,        28990.0, 2000-12 ,        29490.0, 2001-02 ,        29120.0, 2001-04 ,        29190.0, 2001-06 ,        30100.0, 2001-08 ,        30090.0, 2001-10 
2000-12-08   ,        30090.0, 2000-12 ,        29100.0, 2001-02 ,        28950.0, 2001-04 ,        28320.0, 2001-06 ,        29260.0, 2001-08 ,        29540.0, 2001-10 
2000-12-01   ,        30940.0, 2000-12 ,        29770.0, 2001-02 ,        29510.0, 2001-04 ,        29440.0, 2001-06 ,        30390.0, 2001-08 ,        30210.0, 2001-10 
2000-11-24   ,        31200.0, 2000-12 ,        30520.0, 2001-02 ,        30080.0, 2001-04 ,        29310.0, 2001-06 ,        30430.0, 2001-08 ,        29790.0, 2001-10 
2000-11-17   ,        30650.0, 2000-12 ,        29030.0, 2001-02 ,        28600.0, 2001-04 ,        27930.0, 2001-06 ,        28990.0, 2001-08 ,        28790.0, 2001-10 
2000-11-10   ,        30710.0, 2000-12 ,        29630.0, 2001-02 ,        29120.0, 2001-04 ,        27990.0, 2001-06 ,        28820.0, 2001-08 ,        28630.0, 2001-10 
2000-11-03   ,        28630.0, 2000-12 ,        28150.0, 2001-02 ,        28270.0, 2001-04 ,        27550.0, 2001-06 ,        28340.0, 2001-08 ,        27870.0, 2001-10 
2000-10-27   ,        28500.0, 2000-12 ,        27940.0, 2001-02 ,        28030.0, 2001-04 ,        27350.0, 2001-06 ,        27980.0, 2001-08 ,        27700.0, 2001-10 
2000-10-20   ,        19650.0, 2000-10 ,        27880.0, 2000-12 ,        27770.0, 2001-02 ,        28610.0, 2001-04 ,        27860.0, 2001-06 ,        28630.0, 2001-08 
2000-10-13   ,        20000.0, 2000-10 ,        27770.0, 2000-12 ,        28020.0, 2001-02 ,        28870.0, 2001-04 ,        28200.0, 2001-06 ,        28960.0, 2001-08 
2000-10-06   ,        20630.0, 2000-10 ,        27940.0, 2000-12 ,        28150.0, 2001-02 ,        28850.0, 2001-04 ,        28330.0, 2001-06 ,        29030.0, 2001-08 
2000-09-29   ,        20920.0, 2000-10 ,        28410.0, 2000-12 ,        27800.0, 2001-02 ,        28920.0, 2001-04 ,        28040.0, 2001-06 ,        28620.0, 2001-08 
2000-09-22   ,        20890.0, 2000-10 ,        27490.0, 2000-12 ,        26840.0, 2001-02 ,        27710.0, 2001-04 ,        26250.0, 2001-06 ,        26840.0, 2001-08 
2000-09-15   ,        22810.0, 2000-10 ,        31000.0, 2000-12 ,        28870.0, 2001-02 ,        29700.0, 2001-04 ,        28940.0, 2001-06 ,        30420.0, 2001-08 
2000-09-08   ,        23080.0, 2000-10 ,        31000.0, 2000-12 ,        28820.0, 2001-02 ,        29820.0, 2001-04 ,        27870.0, 2001-06 ,        30260.0, 2001-08 
2000-09-01   ,        22800.0, 2000-10 ,        30860.0, 2000-12 ,        28750.0, 2001-02 ,        29900.0, 2001-04 ,        28810.0, 2001-06 ,        30610.0, 2001-08 
2000-08-25   ,        19340.0, 2000-08 ,        21000.0, 2000-10 ,        30370.0, 2000-12 ,        28180.0, 2001-02 ,        29290.0, 2001-04 ,        28090.0, 2001-06 
2000-08-18   ,        20980.0, 2000-08 ,        20530.0, 2000-10 ,        30400.0, 2000-12 ,        28050.0, 2001-02 ,        30200.0, 2001-04 ,        28710.0, 2001-06 
2000-08-11   ,        23730.0, 2000-08 ,        21840.0, 2000-10 ,        30460.0, 2000-12 ,        27410.0, 2001-02 ,        29190.0, 2001-04 ,        27480.0, 2001-06 
2000-08-04   ,        25760.0, 2000-08 ,        24620.0, 2000-10 ,        30910.0, 2000-12 ,        27920.0, 2001-02 ,        29750.0, 2001-04 ,        28450.0, 2001-06 
2000-07-28   ,        28090.0, 2000-08 ,        25600.0, 2000-10 ,        31210.0, 2000-12 ,        28050.0, 2001-02 ,        30110.0, 2001-04 ,        29110.0, 2001-06 
2000-07-21   ,        27990.0, 2000-08 ,        25570.0, 2000-10 ,        30340.0, 2000-12 ,        27830.0, 2001-02 ,        29300.0, 2001-04 ,        28220.0, 2001-06 
2000-07-14   ,        28940.0, 2000-08 ,        26110.0, 2000-10 ,        30400.0, 2000-12 ,        27830.0, 2001-02 ,        29080.0, 2001-04 ,        27490.0, 2001-06 
2000-07-07   ,        26710.0, 2000-08 ,        25730.0, 2000-10 ,        29990.0, 2000-12 ,        26890.0, 2001-02 ,        28440.0, 2001-04 ,        26990.0, 2001-06 
2000-06-30   ,        30080.0, 2000-08 ,        27460.0, 2000-10 ,        30670.0, 2000-12 ,        27920.0, 2001-02 ,        29110.0, 2001-04 ,        28570.0, 2001-06 
2000-06-23   ,        24000.0, 2000-06 ,        27680.0, 2000-08 ,        27170.0, 2000-10 ,        29220.0, 2000-12 ,        27890.0, 2001-02 ,        28470.0, 2001-04 
2000-06-16   ,        26490.0, 2000-06 ,        29320.0, 2000-08 ,        28210.0, 2000-10 ,        30650.0, 2000-12 ,        28840.0, 2001-02 ,        29520.0, 2001-04 
2000-06-09   ,        29000.0, 2000-06 ,        31190.0, 2000-08 ,        29540.0, 2000-10 ,        32320.0, 2000-12 ,        29400.0, 2001-02 ,        30110.0, 2001-04 
2000-06-02   ,        29490.0, 2000-06 ,        31430.0, 2000-08 ,        30400.0, 2000-10 ,        33460.0, 2000-12 ,        30480.0, 2001-02 ,        30580.0, 2001-04 
2000-05-26   ,        29900.0, 2000-06 ,        31100.0, 2000-08 ,        29380.0, 2000-10 ,        33230.0, 2000-12 ,        30750.0, 2001-02 ,        30550.0, 2001-04 
2000-05-19   ,        31910.0, 2000-06 ,        32590.0, 2000-08 ,        31260.0, 2000-10 ,        34560.0, 2000-12 ,        33480.0, 2001-02 ,        34300.0, 2001-04 
2000-05-12   ,        30710.0, 2000-06 ,        31970.0, 2000-08 ,        31480.0, 2000-10 ,        35180.0, 2000-12 ,        34160.0, 2001-02 ,        35960.0, 2001-04 
2000-05-05   ,        31200.0, 2000-06 ,        32990.0, 2000-08 ,        32040.0, 2000-10 ,        35880.0, 2000-12 ,        34000.0, 2001-02 ,        36010.0, 2001-04 
2000-04-28   ,        30670.0, 2000-06 ,        32040.0, 2000-08 ,        31320.0, 2000-10 ,        34460.0, 2000-12 ,        32730.0, 2001-02 ,        34420.0, 2001-04 
2000-04-21   ,        30000.0, 2000-04 ,        30260.0, 2000-06 ,        32260.0, 2000-08 ,        30790.0, 2000-10 ,        33610.0, 2000-12 ,        31870.0, 2001-02 
2000-04-14   ,        31970.0, 2000-04 ,        31160.0, 2000-06 ,        33040.0, 2000-08 ,        31500.0, 2000-10 ,        34350.0, 2000-12 ,        32240.0, 2001-02 
2000-04-07   ,        31510.0, 2000-04 ,        30660.0, 2000-06 ,        32280.0, 2000-08 ,        31060.0, 2000-10 ,        33270.0, 2000-12 ,        31380.0, 2001-02 
2000-03-31   ,        32110.0, 2000-04 ,        31050.0, 2000-06 ,        33040.0, 2000-08 ,        31450.0, 2000-10 ,        34020.0, 2000-12 ,        32200.0, 2001-02 
2000-03-24   ,        31560.0, 2000-04 ,        30650.0, 2000-06 ,        32440.0, 2000-08 ,        30850.0, 2000-10 ,        33050.0, 2000-12 ,        32000.0, 2001-02 
2000-03-17   ,        31810.0, 2000-04 ,        31020.0, 2000-06 ,        32990.0, 2000-08 ,        31310.0, 2000-10 ,        33270.0, 2000-12 ,        32490.0, 2001-02 
2000-03-10   ,        33200.0, 2000-04 ,        30700.0, 2000-06 ,        32600.0, 2000-08 ,        29690.0, 2000-10 ,        32120.0, 2000-12 ,        30910.0, 2001-02 
2000-03-03   ,        34000.0, 2000-04 ,        30240.0, 2000-06 ,        32010.0, 2000-08 ,        29220.0, 2000-10 ,        32000.0, 2000-12 ,        30690.0, 2001-02 
2000-02-25   ,        33260.0, 2000-04 ,        29300.0, 2000-06 ,        32080.0, 2000-08 ,        29780.0, 2000-10 ,        32140.0, 2000-12 ,        31610.0, 2001-02 
2000-02-18   ,        33530.0, 2000-02 ,        34390.0, 2000-04 ,        30170.0, 2000-06 ,        32820.0, 2000-08 ,        31010.0, 2000-10 ,        33110.0, 2000-12 
2000-02-11   ,        30170.0, 2000-02 ,        33610.0, 2000-04 ,        30130.0, 2000-06 ,        31160.0, 2000-08 ,        30370.0, 2000-10 ,        32000.0, 2000-12 
2000-02-04   ,        28100.0, 2000-02 ,        30920.0, 2000-04 ,        28680.0, 2000-06 ,        29600.0, 2000-08 ,        29210.0, 2000-10 ,        31230.0, 2000-12 
2000-01-28   ,        29410.0, 2000-02 ,        31350.0, 2000-04 ,        30100.0, 2000-06 ,        31090.0, 2000-08 ,        30170.0, 2000-10 ,        31800.0, 2000-12 
2000-01-21   ,        28990.0, 2000-02 ,        29790.0, 2000-04 ,        28610.0, 2000-06 ,        29980.0, 2000-08 ,        28780.0, 2000-10 ,        31000.0, 2000-12 
2000-01-14   ,        26990.0, 2000-02 ,        28500.0, 2000-04 ,        26350.0, 2000-06 ,        27550.0, 2000-08 ,        26710.0, 2000-10 ,        29480.0, 2000-12 
2000-01-07   ,        27450.0, 2000-02 ,        28120.0, 2000-04 ,        26290.0, 2000-06 ,        26590.0, 2000-08 ,        25830.0, 2000-10 ,        27170.0, 2000-12 
1999-12-31   ,        28010.0, 2000-02 ,        28680.0, 2000-04 ,        26320.0, 2000-06 ,        26500.0, 2000-08 ,        25760.0, 2000-10 ,        26520.0, 2000-12 
1999-12-24   ,        27320.0, 2000-02 ,        28060.0, 2000-04 ,        25690.0, 2000-06 ,        26280.0, 2000-08 ,        25740.0, 2000-10 ,        25890.0, 2000-12 
1999-12-17   ,        33790.0, 1999-12 ,        27670.0, 2000-02 ,        28550.0, 2000-04 ,        24850.0, 2000-06 ,        25620.0, 2000-08 ,        25270.0, 2000-10 
1999-12-10   ,        26530.0, 1999-12 ,        26150.0, 2000-02 ,        27120.0, 2000-04 ,        25530.0, 2000-06 ,        25630.0, 2000-08 ,        25550.0, 2000-10 
1999-12-03   ,        26070.0, 1999-12 ,        26710.0, 2000-02 ,        27490.0, 2000-04 ,        26380.0, 2000-06 ,        26560.0, 2000-08 ,        26580.0, 2000-10 
1999-11-26   ,        26400.0, 1999-12 ,        27130.0, 2000-02 ,        27950.0, 2000-04 ,        26610.0, 2000-06 ,        26560.0, 2000-08 ,        26760.0, 2000-10 
1999-11-19   ,        23400.0, 1999-12 ,        25160.0, 2000-02 ,        26810.0, 2000-04 ,        26120.0, 2000-06 ,        26340.0, 2000-08 ,        26510.0, 2000-10 
1999-11-12   ,        24190.0, 1999-12 ,        25180.0, 2000-02 ,        27070.0, 2000-04 ,        26050.0, 2000-06 ,        26700.0, 2000-08 ,        26920.0, 2000-10 
1999-11-05   ,        24480.0, 1999-12 ,        26600.0, 2000-02 ,        28760.0, 2000-04 ,        26050.0, 2000-06 ,        26680.0, 2000-08 ,        26900.0, 2000-10 
1999-10-29   ,        23880.0, 1999-12 ,        25900.0, 2000-02 ,        27870.0, 2000-04 ,        25880.0, 2000-06 ,        26240.0, 2000-08 ,        25280.0, 2000-10 
1999-10-22   ,        18650.0, 1999-10 ,        22810.0, 1999-12 ,        24820.0, 2000-02 ,        26140.0, 2000-04 ,        25380.0, 2000-06 ,        25600.0, 2000-08 
1999-10-15   ,        18510.0, 1999-10 ,        24330.0, 1999-12 ,        26270.0, 2000-02 ,        27910.0, 2000-04 ,        27470.0, 2000-06 ,        28000.0, 2000-08 
1999-10-08   ,        19520.0, 1999-10 ,        25300.0, 1999-12 ,        26460.0, 2000-02 ,        27540.0, 2000-04 ,        27070.0, 2000-06 ,        27470.0, 2000-08 
1999-10-01   ,        18880.0, 1999-10 ,        23130.0, 1999-12 ,        25150.0, 2000-02 ,        27360.0, 2000-04 ,        27050.0, 2000-06 ,        27170.0, 2000-08 
1999-09-24   ,        22990.0, 1999-10 ,        27220.0, 1999-12 ,        28120.0, 2000-02 ,        28830.0, 2000-04 ,        27990.0, 2000-06 ,        28000.0, 2000-08 
1999-09-17   ,        24480.0, 1999-10 ,        29770.0, 1999-12 ,        29500.0, 2000-02 ,        29910.0, 2000-04 ,        28990.0, 2000-06 ,        29270.0, 2000-08 
1999-09-10   ,        25600.0, 1999-10 ,        30050.0, 1999-12 ,        29990.0, 2000-02 ,        30490.0, 2000-04 ,        29290.0, 2000-06 ,        29480.0, 2000-08 
1999-09-03   ,        24640.0, 1999-10 ,        29200.0, 1999-12 ,        29470.0, 2000-02 ,        30400.0, 2000-04 ,        29380.0, 2000-06 ,        29470.0, 2000-08 
1999-08-27   ,        27270.0, 1999-10 ,        28110.0, 1999-12 ,        28880.0, 2000-02 ,        29470.0, 2000-04 ,        28740.0, 2000-06 ,        28830.0, 2000-08 
1999-08-20   ,        31980.0, 1999-08 ,        31700.0, 1999-10 ,        31300.0, 1999-12 ,        30260.0, 2000-02 ,        30280.0, 2000-04 ,        29680.0, 2000-06 
1999-08-13   ,        32180.0, 1999-08 ,        30000.0, 1999-10 ,        29760.0, 1999-12 ,        29240.0, 2000-02 ,        29490.0, 2000-04 ,        28920.0, 2000-06 
1999-08-06   ,        37500.0, 1999-08 ,        33730.0, 1999-10 ,        30900.0, 1999-12 ,        30070.0, 2000-02 ,        30130.0, 2000-04 ,        29500.0, 2000-06 
1999-07-30   ,        30370.0, 1999-08 ,        28670.0, 1999-10 ,        28270.0, 1999-12 ,        27580.0, 2000-02 ,        28640.0, 2000-04 ,        27840.0, 2000-06 
1999-07-23   ,        28080.0, 1999-08 ,        28530.0, 1999-10 ,        30420.0, 1999-12 ,        30130.0, 2000-02 ,        30510.0, 2000-04 ,        29580.0, 2000-06 
1999-07-16   ,        24710.0, 1999-08 ,        25830.0, 1999-10 ,        29270.0, 1999-12 ,        29320.0, 2000-02 ,        29380.0, 2000-04 ,        28250.0, 2000-06 
1999-07-09   ,        21800.0, 1999-08 ,        23270.0, 1999-10 ,        28740.0, 1999-12 ,        28090.0, 2000-02 ,        29620.0, 2000-04 ,        27550.0, 2000-06 
1999-07-02   ,        23540.0, 1999-08 ,        25420.0, 1999-10 ,        29520.0, 1999-12 ,        28860.0, 2000-02 ,        29680.0, 2000-04 ,        28870.0, 2000-06 
1999-06-25   ,        22220.0, 1999-06 ,        24250.0, 1999-08 ,        25750.0, 1999-10 ,        31000.0, 1999-12 ,        30010.0, 2000-02 ,        31120.0, 2000-04 
1999-06-18   ,        24960.0, 1999-06 ,        25650.0, 1999-08 ,        27360.0, 1999-10 ,        30680.0, 1999-12 ,        30040.0, 2000-02 ,        30210.0, 2000-04 
1999-06-11   ,        25000.0, 1999-06 ,        25390.0, 1999-08 ,        26820.0, 1999-10 ,        30270.0, 1999-12 ,        29990.0, 2000-02 ,        30260.0, 2000-04 
1999-06-04   ,        26410.0, 1999-06 ,        26850.0, 1999-08 ,        27960.0, 1999-10 ,        30910.0, 1999-12 ,        29960.0, 2000-02 ,        30360.0, 2000-04 
1999-05-28   ,        25650.0, 1999-06 ,        25900.0, 1999-08 ,        27940.0, 1999-10 ,        30860.0, 1999-12 ,        30310.0, 2000-02 ,        30410.0, 2000-04 
1999-05-21   ,        24770.0, 1999-06 ,        25710.0, 1999-08 ,        27560.0, 1999-10 ,        30430.0, 1999-12 ,        30490.0, 2000-02 ,        30500.0, 2000-04 
1999-05-14   ,        23390.0, 1999-06 ,        24740.0, 1999-08 ,        26070.0, 1999-10 ,        28630.0, 1999-12 ,        28530.0, 2000-02 ,        28350.0, 2000-04 
1999-05-07   ,        22350.0, 1999-06 ,        24250.0, 1999-08 ,        25660.0, 1999-10 ,        28610.0, 1999-12 ,        25470.0, 2000-02 ,        28180.0, 2000-04 
1999-04-30   ,        22550.0, 1999-06 ,        23730.0, 1999-08 ,        25390.0, 1999-10 ,        28650.0, 1999-12 ,        27850.0, 2000-02 ,        27660.0, 2000-04 
1999-04-23   ,        24250.0, 1999-04 ,        25570.0, 1999-06 ,        26680.0, 1999-08 ,        27410.0, 1999-10 ,        30560.0, 1999-12 ,        30910.0, 2000-02 
1999-04-16   ,        25980.0, 1999-04 ,        26340.0, 1999-06 ,        27060.0, 1999-08 ,        27960.0, 1999-10 ,        30880.0, 1999-12 ,        30910.0, 2000-02 
1999-04-09   ,        25630.0, 1999-04 ,        26650.0, 1999-06 ,        27160.0, 1999-08 ,        27980.0, 1999-10 ,        30400.0, 1999-12 ,        30520.0, 2000-02 
1999-04-02   ,        25930.0, 1999-04 ,        26190.0, 1999-06 ,        26800.0, 1999-08 ,        27720.0, 1999-10 ,        30470.0, 1999-12 ,        30760.0, 2000-02 
1999-03-26   ,        26040.0, 1999-04 ,        26440.0, 1999-06 ,        27330.0, 1999-08 ,        28080.0, 1999-10 ,        31350.0, 1999-12 ,        31880.0, 2000-02 
1999-03-19   ,        24540.0, 1999-04 ,        25510.0, 1999-06 ,        26170.0, 1999-08 ,        27350.0, 1999-10 ,        30250.0, 1999-12 ,        30770.0, 2000-02 
1999-03-12   ,        23990.0, 1999-04 ,        24940.0, 1999-06 ,        25710.0, 1999-08 ,        27170.0, 1999-10 ,        30520.0, 1999-12 ,        30590.0, 2000-02 
1999-03-05   ,        26300.0, 1999-04 ,        27060.0, 1999-06 ,        28150.0, 1999-08 ,        29020.0, 1999-10 ,        30650.0, 1999-12 ,        30290.0, 2000-02 
1999-02-26   ,        26600.0, 1999-04 ,        27760.0, 1999-06 ,        28980.0, 1999-08 ,        29900.0, 1999-10 ,        31790.0, 1999-12 ,        31500.0, 2000-02 
1999-02-19   ,        26300.0, 1999-02 ,        27940.0, 1999-04 ,        28980.0, 1999-06 ,        29800.0, 1999-08 ,        30720.0, 1999-10 ,        32920.0, 1999-12 
1999-02-12   ,        26400.0, 1999-02 ,        27210.0, 1999-04 ,        28250.0, 1999-06 ,        29000.0, 1999-08 ,        29910.0, 1999-10 ,        32110.0, 1999-12 
1999-02-05   ,        26230.0, 1999-02 ,        27320.0, 1999-04 ,        28190.0, 1999-06 ,        29040.0, 1999-08 ,        29810.0, 1999-10 ,        31700.0, 1999-12 
1999-01-29   ,        26820.0, 1999-02 ,        28350.0, 1999-04 ,        29740.0, 1999-06 ,        30580.0, 1999-08 ,        31380.0, 1999-10 ,        32890.0, 1999-12 
1999-01-22   ,        27060.0, 1999-02 ,        28390.0, 1999-04 ,        30000.0, 1999-06 ,        31160.0, 1999-08 ,        31810.0, 1999-10 ,        33050.0, 1999-12 
1999-01-15   ,        29240.0, 1999-02 ,        30340.0, 1999-04 ,        31420.0, 1999-06 ,        31930.0, 1999-08 ,        32730.0, 1999-10 ,        33530.0, 1999-12 
1999-01-08   ,        29900.0, 1999-02 ,        31480.0, 1999-04 ,        32110.0, 1999-06 ,        32970.0, 1999-08 ,        33050.0, 1999-10 ,        34120.0, 1999-12