of . Board Euro Krone of Data Trade NYBOT OL York ice / - Futures part Norway New I.C.E. Prices Volume close Open Interest |ES|

FUTURES / COMMODITIES / SPOT MKTS
	.
spot		EIA daily energy spot prices	EIA weekly petroleum stocks & prodn	EIA weekly natural gas stocks	S P O T
		EIA Monthly Energy Review	wholesale electricity	Steel_spot
		Metal_Eng	Metal_Lon	Cocoa
		Malay Rubber
USA		CBOT settle price	CBOT close price volume open int	CCX	D E R I V A T I V E S
		CME	ONEchic	CBOE
		NYBOT ice	NYMEX	COMEX
		CFTC COT	KCBT	BOX
		MGEmin	ROFEX
Americas		BM&F	BdCer	MexDer
Americas		MontX	WCEwin
England		IPE_ICE	LIFFE	LME
Euro Afri		BCE	EUREX	EuroNext
		MATIF	SAFEX	ECEX
		DME
Japan		c-com Chubu	FFE	KANEX
		c-com OSAMEX	TGE	TIFFE TFX
		TOCOM	Yoko
India		NCDEX	NMCEIL (nmce)	MCX
China		DCE	SHFE	ZCE
Far East		HKEx	kofex krx	SFE
Far East		SGX	SICOM	TAIFEX
NYBOT ice - New York Board of Trade - part of I.C.E.
Commodities
Financials
FX Currency Pairs | US dollar
FX Currency Pairs | non US dollar
FX Currency Pairs \| non US dollar
Australian Dollar / New Zealand $ (AR) . 15191	Australian Dollar / Canadian $ (AS) . 14972	Australian Dollar / Japan Yen (YA) . 14839
British Pound / Swiss Franc (SS) . 15030	British Pound / Japan Yen (SY) . 15242	Canadian Dollar / Japan Yen (HY) . 14801
Euro / Canadian Dollar (EP) . 11035	Euro / Sterling (GB) . 11063	Euro / Japan Yen (EJ) . 11036
Euro / Norway Krone (OL) . 10860	Euro / Sweden Krona (RK) . 10869	Euro / Australian Dollar (RA) . 11033
Euro / Swiss Franc (RZ) . 10854	Euro / Hungarian forint (HR) . 14176	Euro / Czech koruna (EZ) . 14125
Swiss Franc / Japan Yen (ZY) . 6755	Norwegian Krone / Swedish krona (NJ) . 14125	Euro Index (E) . 9518
UK Pound Sterling/New Zealand Dolla (GN) . 12595	Swedish Krona Japanese Yen (KJ) . 12595	Norway Krone Japanese Yen (KY) . 12595
Sterling/CanDollar (PC) . 13058	UK Pound Sterling/Norway Krone (PK) . 12923	UK Pound Sterling/Swedish Krona (PS) . 12850
UK Pound Sterling/S African Rand (PZ) . 12552	UK Pound Sterling/Australian Dollar (QA) . 12568	Euro / South African Rand (YZ) . 11411
New Zealand Dollar Japanese Yen (ZJ) . 11411	Small British Pound/Japanese Yen (YS) . 104
Frequency :
Day
End of ...
week
mon
qtr
year
PVO
Settlement Price
Volume
Open Interest
Derivatives Class :
Futures
Options
Other Derivatives
Euro / Norway Krone (OL). . --- BEWARE CHG OF UNITS 2007-April-4 --- Otherwise as stated. Trading Hours: 7:00 pm to 10:00pm, 3:00 am to 8:05 am, 8:05 am to 3:00 pm (closing period commences at 2:59 pm). Contract Months: March, June, September and December. Settlement: Physical delivery on the third Wednesday of the expiring month. Cash settled contracts are settled on the last day of trading. Ticks: 1/2 ticks on spread trades are permitted. Last Trading Day: Two business days prior to the third Wednesday of the expiring month, except for the US$/Canadian $, which is one business day prior to the 3rd Wed. of the expiring month and the U.S./Hungarian forint, which is 3 business days prior to the 3rd Wed. of the expiring month. Trading in the expiring month ceases at 10:16 am (NY time). (Specifications are as of Dec 10, 2004).
Grp: 55. Euro / Norway Krone (OL)
Column ( 1) Euro / Norway Krone (OL) maturity 1. Nearest maturity . Var:308. Obs for freq: 348. LeastFreq: daily
Column ( 2) Euro / Norway Krone (OL) maturity 2. 2nd maturity . Var:309. Obs for freq: 334. LeastFreq: daily
Column ( 3) Euro / Norway Krone (OL) maturity 3. 3rd maturity . Var:310. Obs for freq: 332. LeastFreq: daily
Column ( 4) Euro / Norway Krone (OL) maturity 4. 4th maturity . Var:311. Obs for freq: 332. LeastFreq: daily
Column ( 5) Euro / Norway Krone (OL) maturity 5. 5th maturity . Var:312. Obs for freq: 25. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 14, 1:20 am
Euro / Norway Krone (OL) . Futures . Settlement Price
                    , Euro / Norway Krone    ,, Euro / Norway Krone    ,, Euro / Norway Krone    ,, Euro / Norway Krone    ,, Euro / Norway Krone    ,
                    , (OL)                   ,, (OL)                   ,, (OL)                   ,, (OL)                   ,, (OL)                   ,
                    , OL1st                  ,, OL2nd                  ,, OL3rd                  ,, OL4th                  ,, OL5th                  ,
                    , Euro / Norway Krone    ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
                    , (OL); Nearest expirati ,,                        ,,                        ,,                        ,,                        ,
                    , on                     ,,                        ,,                        ,,                        ,,                        ,
                    , Jan.2005 to Sep.21.2011,, Jan.2005 to Jun.15.2011,,  Jan.2005 to Jun.3.2011,,  Jan.2005 to Jun.3.2011,, Mar.2005 to Mar.16.2011,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,
2011-09-21          ,         777850, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-09-16          ,         769500, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-09-09          ,         757500, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-09-02          ,         767000, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-08-26          ,         779150, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-08-19          ,         788150, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-08-12          ,         787950, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-08-05          ,         783550, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-29          ,         775700, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-22          ,         780000, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-15          ,         787750, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-08          ,         773150, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-01          ,         780900, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-06-24          ,         780350, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-06-17          ,         791450, 2011-09 ,         789550, 2011-09 ,                    na,  ,                    na,  ,                    na,  
2011-06-10          ,         787750, 2011-06 ,         790550, 2011-09 ,                    na,  ,                    na,  ,                    na,  
2011-06-03          ,         782125, 2011-06 ,         784600, 2011-09 ,         786950, 2011-12 ,         789500, 2012-03 ,                    na,  
2011-05-27          ,         776075, 2011-06 ,         778600, 2011-09 ,         781175, 2011-12 ,         783850, 2012-03 ,                    na,  
2011-05-20          ,         784025, 2011-06 ,         786225, 2011-09 ,         788475, 2011-12 ,         791575, 2012-03 ,                    na,  
2011-05-13          ,         787300, 2011-06 ,         789200, 2011-09 ,         791000, 2011-12 ,         793175, 2012-03 ,                    na,  
2011-05-06          ,         792900, 2011-06 ,         794900, 2011-09 ,         796900, 2011-12 ,         799225, 2012-03 ,                    na,  
2011-04-29          ,         778475, 2011-06 ,         780300, 2011-09 ,         782200, 2011-12 ,         784450, 2012-03 ,                    na,  
2011-04-22          ,         781150, 2011-06 ,         783375, 2011-09 ,         785450, 2011-12 ,         788650, 2012-03 ,                    na,  
2011-04-15          ,         777075, 2011-06 ,         778675, 2011-09 ,         780450, 2011-12 ,         784275, 2012-03 ,                    na,  
2011-04-08          ,         781925, 2011-06 ,         784325, 2011-09 ,         786575, 2011-12 ,         788950, 2012-03 ,                    na,  
2011-04-01          ,         781425, 2011-06 ,         783850, 2011-09 ,         785250, 2011-12 ,         789025, 2012-03 ,                    na,  
2011-03-25          ,         791500, 2011-06 ,         793825, 2011-09 ,         795875, 2011-12 ,         798275, 2012-03 ,                    na,  
2011-03-18          ,         792300, 2011-06 ,         794700, 2011-09 ,         797750, 2011-12 ,         800500, 2012-03 ,         800475, 2012-03 
2011-03-11          ,         779800, 2011-03 ,         782300, 2011-06 ,         784100, 2011-09 ,         787125, 2011-12 ,                    na,  
2011-03-04          ,         779700, 2011-03 ,         782150, 2011-06 ,         784800, 2011-09 ,         786675, 2011-12 ,                    na,  
2011-02-25          ,         776750, 2011-03 ,         779400, 2011-06 ,         782525, 2011-09 ,         785200, 2011-12 ,                    na,  
2011-02-18          ,         777675, 2011-03 ,         780500, 2011-06 ,         783250, 2011-09 ,         786250, 2011-12 ,                    na,  
2011-02-11          ,         794425, 2011-03 ,         797200, 2011-06 ,         800100, 2011-09 ,         803150, 2011-12 ,                    na,  
2011-02-04          ,         784275, 2011-03 ,         786950, 2011-06 ,         789850, 2011-09 ,         792825, 2011-12 ,                    na,  
2011-01-28          ,         792825, 2011-03 ,         795125, 2011-06 ,         797200, 2011-09 ,         800675, 2011-12 ,                    na,  
2011-01-21          ,         792775, 2011-03 ,         795250, 2011-06 ,         798725, 2011-09 ,         801975, 2011-12 ,                    na,  
2011-01-14          ,         783075, 2011-03 ,         785975, 2011-06 ,         788825, 2011-09 ,         792675, 2011-12 ,                    na,  
2011-01-07          ,         775975, 2011-03 ,         778725, 2011-06 ,         781775, 2011-09 ,         786025, 2011-12 ,                    na,  
2010-12-31          ,         782325, 2011-03 ,         785225, 2011-06 ,         788075, 2011-09 ,         791150, 2011-12 ,                    na,  
2010-12-24          ,         786375, 2011-03 ,         788775, 2011-06 ,         791650, 2011-09 ,         796000, 2011-12 ,                    na,  
2010-12-17          ,         791725, 2011-03 ,         794350, 2011-06 ,         796975, 2011-09 ,         800550, 2011-12 ,         801800, 2011-12 
2010-12-10          ,         795000, 2010-12 ,         797950, 2011-03 ,         800325, 2011-06 ,         803025, 2011-09 ,                    na,  
2010-12-03          ,         800875, 2010-12 ,         803650, 2011-03 ,         806050, 2011-06 ,         808975, 2011-09 ,                    na,  
2010-11-26          ,         816525, 2010-12 ,         819200, 2011-03 ,         821650, 2011-06 ,         823925, 2011-09 ,                    na,  
2010-11-19          ,         820050, 2010-12 ,         822650, 2011-03 ,         825075, 2011-06 ,         827975, 2011-09 ,                    na,  
2010-11-12          ,         816875, 2010-12 ,         819325, 2011-03 ,         821825, 2011-06 ,         825050, 2011-09 ,                    na,  
2010-11-05          ,         809175, 2010-12 ,         811550, 2011-03 ,         814325, 2011-06 ,         817275, 2011-09 ,                    na,  
2010-10-29          ,         817175, 2010-12 ,         819825, 2011-03 ,         822600, 2011-06 ,         825525, 2011-09 ,                    na,  
2010-10-22          ,         811500, 2010-12 ,         814275, 2011-03 ,         816900, 2011-06 ,         819525, 2011-09 ,                    na,  
2010-10-15          ,         813075, 2010-12 ,         815775, 2011-03 ,         818475, 2011-06 ,         821725, 2011-09 ,                    na,  
2010-10-08          ,         813550, 2010-12 ,         816600, 2011-03 ,         820000, 2011-06 ,         823000, 2011-09 ,                    na,  
2010-10-01          ,         805375, 2010-12 ,         808450, 2011-03 ,         812075, 2011-06 ,         815325, 2011-09 ,                    na,  
2010-09-24          ,         795950, 2010-12 ,         798850, 2011-03 ,         802850, 2011-06 ,         806550, 2011-09 ,                    na,  
2010-09-17          ,         799175, 2010-12 ,         802100, 2011-03 ,         805925, 2011-06 ,         809525, 2011-09 ,         805775, 2011-09 
2010-09-10          ,         787275, 2010-09 ,         790500, 2010-12 ,         793825, 2011-03 ,         796925, 2011-06 ,                    na,  
2010-09-03          ,         787500, 2010-09 ,         790875, 2010-12 ,         794525, 2011-03 ,         797700, 2011-06 ,                    na,  
2010-08-27          ,         796575, 2010-09 ,         799875, 2010-12 ,         803325, 2011-03 ,         807175, 2011-06 ,                    na,  
2010-08-20          ,         793350, 2010-09 ,         796700, 2010-12 ,         800300, 2011-03 ,         803725, 2011-06 ,                    na,  
2010-08-13          ,         794400, 2010-09 ,         797450, 2010-12 ,         800925, 2011-03 ,         804775, 2011-06 ,                    na,  
2010-08-06          ,         792025, 2010-09 ,         795650, 2010-12 ,         799100, 2011-03 ,         801725, 2011-06 ,                    na,  
2010-07-30          ,         793150, 2010-09 ,         796825, 2010-12 ,         800375, 2011-03 ,         803850, 2011-06 ,                    na,  
2010-07-23          ,         799150, 2010-09 ,         802250, 2010-12 ,         805925, 2011-03 ,         808500, 2011-06 ,                    na,  
2010-07-16          ,         810725, 2010-09 ,         813575, 2010-12 ,         816575, 2011-03 ,         820000, 2011-06 ,                    na,  
2010-07-09          ,         806075, 2010-09 ,         809125, 2010-12 ,         813200, 2011-03 ,         815525, 2011-06 ,                    na,  
2010-07-02          ,         811575, 2010-09 ,         815250, 2010-12 ,         818750, 2011-03 ,         821400, 2011-06 ,                    na,  
2010-06-25          ,         801850, 2010-09 ,         804325, 2010-12 ,         808575, 2011-03 ,         811950, 2011-06 ,                    na,  
2010-06-18          ,         792825, 2010-09 ,         796675, 2010-12 ,         800075, 2011-03 ,         802400, 2011-06 ,         800875, 2011-06 
2010-06-11          ,         783750, 2010-06 ,         787675, 2010-09 ,         791675, 2010-12 ,         795500, 2011-03 ,                    na,  
2010-06-04          ,         792075, 2010-06 ,         795800, 2010-09 ,         799775, 2010-12 ,         803350, 2011-03 ,                    na,  
2010-05-28          ,         798075, 2010-06 ,         802100, 2010-09 ,         806125, 2010-12 ,         809700, 2011-03 ,                    na,  
2010-05-21          ,         813525, 2010-06 ,         817275, 2010-09 ,         821175, 2010-12 ,         825200, 2011-03 ,                    na,  
2010-05-14          ,         773950, 2010-06 ,         777275, 2010-09 ,         780425, 2010-12 ,         783650, 2011-03 ,                    na,  
2010-05-07          ,         794950, 2010-06 ,         798350, 2010-09 ,         801625, 2010-12 ,         805950, 2011-03 ,                    na,  
2010-04-30          ,         786800, 2010-06 ,         790275, 2010-09 ,         793450, 2010-12 ,         796450, 2011-03 ,                    na,  
2010-04-23          ,         790500, 2010-06 ,         793850, 2010-09 ,         796925, 2010-12 ,         800225, 2011-03 ,                    na,  
2010-04-16          ,         798675, 2010-06 ,         802200, 2010-09 ,         805250, 2010-12 ,         808525, 2011-03 ,                    na,  
2010-04-09          ,         798750, 2010-06 ,         802675, 2010-09 ,         805500, 2010-12 ,         808450, 2011-03 ,                    na,  
2010-04-02          ,         804650, 2010-06 ,         807800, 2010-09 ,         810450, 2010-12 ,         813425, 2011-03 ,                    na,  
2010-03-26          ,         813500, 2010-06 ,         816975, 2010-09 ,         820450, 2010-12 ,         822575, 2011-03 ,                    na,  
2010-03-19          ,         801825, 2010-06 ,         804775, 2010-09 ,         808325, 2010-12 ,         811500, 2011-03 ,         811825, 2011-03 
2010-03-12          ,         802675, 2010-03 ,         806075, 2010-06 ,         809125, 2010-09 ,         812850, 2010-12 ,                    na,  
2010-03-05          ,         804050, 2010-03 ,         807125, 2010-06 ,         810250, 2010-09 ,         813075, 2010-12 ,                    na,  
2010-02-26          ,         806275, 2010-03 ,         809325, 2010-06 ,         812525, 2010-09 ,         815725, 2010-12 ,                    na,  
2010-02-19          ,         810200, 2010-03 ,         813250, 2010-06 ,         816400, 2010-09 ,         819450, 2010-12 ,                    na,  
2010-02-12          ,         806750, 2010-03 ,         810000, 2010-06 ,         813375, 2010-09 ,         817075, 2010-12 ,                    na,  
2010-02-05          ,         820700, 2010-03 ,         824050, 2010-06 ,         827250, 2010-09 ,         831125, 2010-12 ,                    na,  
2010-01-29          ,         822850, 2010-03 ,         826425, 2010-06 ,         829600, 2010-09 ,         832900, 2010-12 ,                    na,  
2010-01-22          ,         822575, 2010-03 ,         825975, 2010-06 ,         829450, 2010-09 ,         832975, 2010-12 ,                    na,  
2010-01-15          ,         818900, 2010-03 ,         822425, 2010-06 ,         825675, 2010-09 ,         829100, 2010-12 ,                    na,  
2010-01-08          ,         819800, 2010-03 ,         823450, 2010-06 ,         826900, 2010-09 ,         830150, 2010-12 ,                    na,  
2010-01-01          ,         832900, 2010-03 ,         835975, 2010-06 ,         838925, 2010-09 ,         842450, 2010-12 ,                    na,  
2009-12-25          ,         838150, 2010-03 ,         840950, 2010-06 ,         844225, 2010-09 ,         847450, 2010-12 ,                    na,  
2009-12-18          ,         839725, 2010-03 ,         843050, 2010-06 ,         846125, 2010-09 ,         850925, 2010-12 ,         852475, 2010-12 
2009-12-11          ,         845200, 2009-12 ,         847600, 2010-03 ,         850675, 2010-06 ,         854225, 2010-09 ,                    na,  
2009-12-04          ,         846050, 2009-12 ,         848925, 2010-03 ,         851825, 2010-06 ,         855575, 2010-09 ,                    na,  
2009-11-27          ,         850325, 2009-12 ,         852900, 2010-03 ,         855825, 2010-06 ,         859300, 2010-09 ,                    na,  
2009-11-20          ,         841575, 2009-12 ,         843475, 2010-03 ,         847050, 2010-06 ,         851475, 2010-09 ,                    na,  
2009-11-13          ,         836475, 2009-12 ,         839625, 2010-03 ,         843025, 2010-06 ,         847150, 2010-09 ,                    na,  
2009-11-06          ,         846500, 2009-12 ,         849425, 2010-03 ,         853200, 2010-06 ,         857375, 2010-09 ,                    na,  
2009-10-30          ,         844175, 2009-12 ,         846975, 2010-03 ,         850300, 2010-06 ,         854100, 2010-09 ,                    na,  
2009-10-23          ,         835475, 2009-12 ,         838350, 2010-03 ,         841200, 2010-06 ,         843875, 2010-09 ,                    na,  
2009-10-16          ,         838825, 2009-12 ,         842075, 2010-03 ,         845675, 2010-06 ,         849700, 2010-09 ,                    na,  
2009-10-09          ,         832675, 2009-12 ,         835450, 2010-03 ,         838950, 2010-06 ,         842725, 2010-09 ,                    na,  
2009-10-02          ,         847800, 2009-12 ,         850500, 2010-03 ,         854325, 2010-06 ,         858850, 2010-09 ,                    na,  
2009-09-25          ,         854650, 2009-12 ,         857750, 2010-03 ,         862375, 2010-06 ,         867200, 2010-09 ,                    na,  
2009-09-18          ,         865775, 2009-12 ,         868550, 2010-03 ,         872150, 2010-06 ,         876925, 2010-09 ,         874275, 2010-09 
2009-09-11          ,         865250, 2009-09 ,         867250, 2009-12 ,         870325, 2010-03 ,         874575, 2010-06 ,                    na,  
2009-09-04          ,         860575, 2009-09 ,         862675, 2009-12 ,         865325, 2010-03 ,         869050, 2010-06 ,                    na,  
2009-08-28          ,         862725, 2009-09 ,         864875, 2009-12 ,         867800, 2010-03 ,         871400, 2010-06 ,                    na,  
2009-08-21          ,         860325, 2009-09 ,         862375, 2009-12 ,         865250, 2010-03 ,         868725, 2010-06 ,                    na,  
2009-08-14          ,         864825, 2009-09 ,         866775, 2009-12 ,         869825, 2010-03 ,         873275, 2010-06 ,                    na,  
2009-08-07          ,         869550, 2009-09 ,         871550, 2009-12 ,         873700, 2010-03 ,         875875, 2010-06 ,                    na,  
2009-07-31          ,         875075, 2009-09 ,         876600, 2009-12 ,         879150, 2010-03 ,         881450, 2010-06 ,                    na,  
2009-07-24          ,         887000, 2009-09 ,         888600, 2009-12 ,         890475, 2010-03 ,         892950, 2010-06 ,                    na,  
2009-07-17          ,         902325, 2009-09 ,         903950, 2009-12 ,         906150, 2010-03 ,         908000, 2010-06 ,                    na,  
2009-07-10          ,         911775, 2009-09 ,         914300, 2009-12 ,         916100, 2010-03 ,         918175, 2010-06 ,                    na,  
2009-07-03          ,         899500, 2009-09 ,         901150, 2009-12 ,         902900, 2010-03 ,         901350, 2010-06 ,                    na,  
2009-06-26          ,         910150, 2009-09 ,         912025, 2009-12 ,         914500, 2010-03 ,         915250, 2010-06 ,                    na,  
2009-06-19          ,         893475, 2009-09 ,         894800, 2009-12 ,         897750, 2010-03 ,         898050, 2010-06 ,         894575, 2010-06 
2009-06-12          ,         886975, 2009-06 ,         888275, 2009-09 ,         889900, 2009-12 ,         892450, 2010-03 ,                    na,  
2009-06-05          ,         896900, 2009-06 ,         898825, 2009-09 ,         899350, 2009-12 ,         901250, 2010-03 ,                    na,  
2009-05-29          ,         892775, 2009-06 ,         894575, 2009-09 ,         896450, 2009-12 ,         899175, 2010-03 ,                    na,  
2009-05-22          ,         887325, 2009-06 ,         888925, 2009-09 ,         890825, 2009-12 ,         893000, 2010-03 ,                    na,  
2009-05-15          ,         882875, 2009-06 ,         884675, 2009-09 ,         887100, 2009-12 ,         889675, 2010-03 ,                    na,  
2009-05-08          ,         865250, 2009-06 ,         867000, 2009-09 ,         869400, 2009-12 ,         872050, 2010-03 ,                    na,  
2009-05-01          ,         869900, 2009-06 ,         872250, 2009-09 ,         874800, 2009-12 ,         876700, 2010-03 ,                    na,  
2009-04-24          ,         871600, 2009-06 ,         873800, 2009-09 ,         875800, 2009-12 ,         877450, 2010-03 ,                    na,  
2009-04-17          ,         875300, 2009-06 ,         877300, 2009-09 ,         878950, 2009-12 ,         880300, 2010-03 ,                    na,  
2009-04-10          ,         878900, 2009-06 ,         881850, 2009-09 ,         884650, 2009-12 ,         886300, 2010-03 ,                    na,  
2009-04-03          ,         883800, 2009-06 ,         886500, 2009-09 ,         888750, 2009-12 ,         889750, 2010-03 ,                    na,  
2009-03-27          ,         884800, 2009-06 ,         887000, 2009-09 ,         888800, 2009-12 ,         889500, 2010-03 ,                    na,  
2009-03-20          ,         870700, 2009-06 ,         873350, 2009-09 ,         875850, 2009-12 ,         875500, 2010-03 ,         887700, 2010-03 
2009-03-13          ,         884400, 2009-03 ,         887600, 2009-06 ,         890250, 2009-09 ,         892100, 2009-12 ,                    na,  
2009-03-06          ,         894150, 2009-03 ,         896450, 2009-06 ,         898750, 2009-09 ,         898800, 2009-12 ,                    na,  
2009-02-27          ,         891700, 2009-03 ,         893950, 2009-06 ,         895450, 2009-09 ,         895850, 2009-12 ,                    na,  
2009-02-20          ,         872800, 2009-03 ,         874600, 2009-06 ,         876800, 2009-09 ,         877150, 2009-12 ,                    na,  
2009-02-13          ,         876250, 2009-03 ,         878450, 2009-06 ,         879750, 2009-09 ,         879600, 2009-12 ,                    na,  
2009-02-06          ,         874650, 2009-03 ,         877200, 2009-06 ,         879350, 2009-09 ,         879200, 2009-12 ,                    na,  
2009-01-30          ,         889000, 2009-03 ,         890850, 2009-06 ,         891950, 2009-09 ,         892250, 2009-12 ,                    na,  
2009-01-23          ,         899850, 2009-03 ,         902250, 2009-06 ,         902850, 2009-09 ,         900850, 2009-12 ,                    na,  
2009-01-16          ,         927550, 2009-03 ,         929100, 2009-06 ,         929850, 2009-09 ,         929600, 2009-12 ,                    na,  
2009-01-09          ,         945150, 2009-03 ,         946600, 2009-06 ,         948400, 2009-09 ,         948100, 2009-12 ,                    na,  
2009-01-02          ,         959750, 2009-03 ,         961000, 2009-06 ,         960750, 2009-09 ,         957300, 2009-12 ,                    na,  
2008-12-26          ,        1002000, 2009-03 ,        1004000, 2009-06 ,        1002100, 2009-09 ,        1000650, 2009-12 ,                    na,  
2008-12-19          ,         979500, 2009-03 ,         980200, 2009-06 ,         979550, 2009-09 ,         977000, 2009-12 ,         944300, 2009-12 
2008-12-12          ,         927150, 2008-12 ,         927800, 2009-03 ,         928000, 2009-06 ,         928500, 2009-09 ,                    na,  
2008-12-05          ,         921850, 2008-12 ,         923100, 2009-03 ,         924200, 2009-06 ,         923150, 2009-09 ,                    na,  
2008-11-28          ,         887300, 2008-12 ,         888000, 2009-03 ,         889350, 2009-06 ,         890600, 2009-09 ,                    na,  
2008-11-21          ,         910750, 2008-12 ,         913250, 2009-03 ,         915150, 2009-06 ,         916400, 2009-09 ,                    na,  
2008-11-14          ,         876800, 2008-12 ,         880200, 2009-03 ,         882500, 2009-06 ,         884050, 2009-09 ,                    na,  
2008-11-07          ,         878500, 2008-12 ,         881450, 2009-03 ,         884350, 2009-06 ,         884750, 2009-09 ,                    na,  
2008-10-31          ,         859450, 2008-12 ,         862800, 2009-03 ,         864400, 2009-06 ,         864450, 2009-09 ,                    na,  
2008-10-24          ,         885800, 2008-12 ,         888600, 2009-03 ,         889800, 2009-06 ,         889700, 2009-09 ,                    na,  
2008-10-17          ,         885150, 2008-12 ,         886600, 2009-03 ,         888300, 2009-06 ,         887650, 2009-09 ,                    na,  
2008-10-10          ,         854650, 2008-12 ,         858150, 2009-03 ,         861450, 2009-06 ,         863900, 2009-09 ,                    na,  
2008-10-03          ,         831350, 2008-12 ,         834050, 2009-03 ,         840750, 2009-06 ,         840000, 2009-09 ,                    na,  
2008-09-26          ,         833200, 2008-12 ,         837050, 2009-03 ,         840100, 2009-06 ,         842200, 2009-09 ,                    na,  
2008-09-19          ,         825900, 2008-12 ,         828550, 2009-03 ,         831950, 2009-06 ,         831200, 2009-09 ,         845200, 2009-09 
2008-09-12          ,         812200, 2008-09 ,         815250, 2008-12 ,         818500, 2009-03 ,         820750, 2009-06 ,                    na,  
2008-09-05          ,         802200, 2008-09 ,         805150, 2008-12 ,         808650, 2009-03 ,         810800, 2009-06 ,                    na,  
2008-08-29          ,         796250, 2008-09 ,         799050, 2008-12 ,         802300, 2009-03 ,         804050, 2009-06 ,                    na,  
2008-08-22          ,         795450, 2008-09 ,         798200, 2008-12 ,         801450, 2009-03 ,         803700, 2009-06 ,                    na,  
2008-08-15          ,         798050, 2008-09 ,         801450, 2008-12 ,         804450, 2009-03 ,         806750, 2009-06 ,                    na,  
2008-08-08          ,         805000, 2008-09 ,         807700, 2008-12 ,         810650, 2009-03 ,         811800, 2009-06 ,                    na,  
2008-08-01          ,         801050, 2008-09 ,         804100, 2008-12 ,         807650, 2009-03 ,         808850, 2009-06 ,                    na,  
2008-07-25          ,         811150, 2008-09 ,         813700, 2008-12 ,         816500, 2009-03 ,         818250, 2009-06 ,                    na,  
2008-07-18          ,         808050, 2008-09 ,         810950, 2008-12 ,         815100, 2009-03 ,         816300, 2009-06 ,                    na,  
2008-07-11          ,         808850, 2008-09 ,         811700, 2008-12 ,         815750, 2009-03 ,         817300, 2009-06 ,                    na,  
2008-07-04          ,         800500, 2008-09 ,         803550, 2008-12 ,         807450, 2009-03 ,         809000, 2009-06 ,                    na,  
2008-06-27          ,         801950, 2008-09 ,         805000, 2008-12 ,         808900, 2009-03 ,         810600, 2009-06 ,                    na,  
2008-06-20          ,         807000, 2008-09 ,         809900, 2008-12 ,         812200, 2009-03 ,         813700, 2009-06 ,         812850, 2009-06 
2008-06-13          ,         805500, 2008-06 ,         807750, 2008-09 ,         810050, 2008-12 ,         812950, 2009-03 ,                    na,  
2008-06-06          ,         792950, 2008-06 ,         795950, 2008-09 ,         799450, 2008-12 ,         801500, 2009-03 ,                    na,  
2008-05-30          ,         793850, 2008-06 ,         796650, 2008-09 ,         800100, 2008-12 ,         803200, 2009-03 ,                    na,  
2008-05-23          ,         791250, 2008-06 ,         794450, 2008-09 ,         797850, 2008-12 ,         799800, 2009-03 ,                    na,  
2008-05-16          ,         784050, 2008-06 ,         787500, 2008-09 ,         791450, 2008-12 ,         794400, 2009-03 ,                    na,  
2008-05-09          ,         787650, 2008-06 ,         790550, 2008-09 ,         794300, 2008-12 ,         796750, 2009-03 ,                    na,  
2008-05-02          ,         793300, 2008-06 ,         795750, 2008-09 ,         798900, 2008-12 ,         800600, 2009-03 ,                    na,  
2008-04-25          ,         802100, 2008-06 ,         804900, 2008-09 ,         808350, 2008-12 ,         810250, 2009-03 ,                    na,  
2008-04-18          ,         798000, 2008-06 ,         800450, 2008-09 ,         804300, 2008-12 ,         806850, 2009-03 ,                    na,  
2008-04-11          ,         798200, 2008-06 ,         800950, 2008-09 ,         804700, 2008-12 ,         806250, 2009-03 ,                    na,  
2008-04-04          ,         801150, 2008-06 ,         803700, 2008-09 ,         807400, 2008-12 ,         808650, 2009-03 ,                    na,  
2008-03-28          ,         808300, 2008-06 ,         811100, 2008-09 ,         814750, 2008-12 ,         815900, 2009-03 ,                    na,  
2008-03-21          ,         815750, 2008-06 ,         818800, 2008-09 ,         822100, 2008-12 ,         823950, 2009-03 ,         817100, 2009-03 
2008-03-14          ,         799700, 2008-03 ,         802950, 2008-06 ,         806300, 2008-09 ,         809600, 2008-12 ,                    na,  
2008-03-07          ,         784300, 2008-03 ,         787600, 2008-06 ,         799500, 2008-09 ,         802000, 2008-12 ,                    na,  
2008-02-29          ,         792400, 2008-03 ,         795450, 2008-06 ,         798650, 2008-09 ,         802400, 2008-12 ,                    na,  
2008-02-22          ,         265845, 2008-03 ,         268225, 2008-06 ,         270755, 2008-09 ,         273445, 2008-12 ,                    na,  
2008-02-15          ,         264505, 2008-03 ,         266870, 2008-06 ,         269210, 2008-09 ,         271590, 2008-12 ,                    na,  
2008-02-08          ,         267370, 2008-03 ,         269720, 2008-06 ,         272220, 2008-09 ,         274840, 2008-12 ,                    na,  
2008-02-01          ,         258300, 2008-03 ,         260175, 2008-06 ,         262055, 2008-09 ,         264045, 2008-12 ,                    na,  
2008-01-25          ,         259165, 2008-03 ,         261045, 2008-06 ,         262985, 2008-09 ,         264925, 2008-12 ,                    na,  
2008-01-18          ,         258610, 2008-03 ,         260355, 2008-06 ,         262025, 2008-09 ,         263825, 2008-12 ,                    na,  
2008-01-11          ,         254680, 2008-03 ,         256340, 2008-06 ,         257755, 2008-09 ,         259335, 2008-12 ,                    na,  
2008-01-04          ,         256155, 2008-03 ,         257870, 2008-06 ,         259615, 2008-09 ,         261480, 2008-12 ,                    na,  
2007-12-28          ,         255790, 2008-03 ,         257665, 2008-06 ,         259090, 2008-09 ,         260705, 2008-12 ,                    na,  
2007-12-21          ,         255400, 2008-03 ,         257220, 2008-06 ,         258745, 2008-09 ,         260250, 2008-12 ,         260700, 2008-12 
2007-12-14          ,         254350, 2007-12 ,         256000, 2008-03 ,         257575, 2008-06 ,         259160, 2008-09 ,                    na,  
2007-12-07          ,         251615, 2007-12 ,         253370, 2008-03 ,         255115, 2008-06 ,         256810, 2008-09 ,                    na,  
2007-11-30          ,         253490, 2007-12 ,         255460, 2008-03 ,         257075, 2008-06 ,         258755, 2008-09 ,                    na,  
2007-11-23          ,         258220, 2007-12 ,         259755, 2008-03 ,         261415, 2008-06 ,         263060, 2008-09 ,                    na,  
2007-11-16          ,         255205, 2007-12 ,         256815, 2008-03 ,         258340, 2008-06 ,         259935, 2008-09 ,                    na,  
2007-11-09          ,         254660, 2007-12 ,         256300, 2008-03 ,         258020, 2008-06 ,         259790, 2008-09 ,                    na,  
2007-11-02          ,         253725, 2007-12 ,         255205, 2008-03 ,         256610, 2008-06 ,         258005, 2008-09 ,                    na,  
2007-10-26          ,         252165, 2007-12 ,         253635, 2008-03 ,         255015, 2008-06 ,         256420, 2008-09 ,                    na,  
2007-10-19          ,         252290, 2007-12 ,         253725, 2008-03 ,         255030, 2008-06 ,         256505, 2008-09 ,                    na,  
2007-10-12          ,         251380, 2007-12 ,         252910, 2008-03 ,         254250, 2008-06 ,         255765, 2008-09 ,                    na,  
2007-10-05          ,         251855, 2007-12 ,         253405, 2008-03 ,         254835, 2008-06 ,         256325, 2008-09 ,                    na,  
2007-09-28          ,         252530, 2007-12 ,         254060, 2008-03 ,         255315, 2008-06 ,         256785, 2008-09 ,                    na,  
2007-09-21          ,         251235, 2007-12 ,         252850, 2008-03 ,         254200, 2008-06 ,         255710, 2008-09 ,         257400, 2008-09 
2007-09-14          ,         254455, 2007-09 ,         256170, 2007-12 ,         257730, 2008-03 ,         259315, 2008-06 ,                    na,  
2007-09-07          ,         257355, 2007-09 ,         259185, 2007-12 ,         260745, 2008-03 ,         262405, 2008-06 ,                    na,  
2007-08-31          ,         254960, 2007-09 ,         256835, 2007-12 ,         258425, 2008-03 ,         259900, 2008-06 ,                    na,  
2007-08-24          ,         257270, 2007-09 ,         259300, 2007-12 ,         261055, 2008-03 ,         262480, 2008-06 ,                    na,  
2007-08-17          ,         258930, 2007-09 ,         260635, 2007-12 ,         262420, 2008-03 ,         264115, 2008-06 ,                    na,  
2007-08-10          ,         253775, 2007-09 ,         255670, 2007-12 ,         257265, 2008-03 ,         259125, 2008-06 ,                    na,  
2007-08-03          ,         253040, 2007-09 ,         254810, 2007-12 ,         256345, 2008-03 ,         257705, 2008-06 ,                    na,  
2007-07-27          ,         253390, 2007-09 ,         255190, 2007-12 ,         256595, 2008-03 ,         258040, 2008-06 ,                    na,  
2007-07-20          ,         247300, 2007-09 ,         248960, 2007-12 ,         250125, 2008-03 ,         251120, 2008-06 ,                    na,  
2007-07-13          ,         247450, 2007-09 ,         249240, 2007-12 ,         250590, 2008-03 ,         251720, 2008-06 ,                    na,  
2007-07-06          ,         248475, 2007-09 ,         250300, 2007-12 ,         251520, 2008-03 ,         252700, 2008-06 ,                    na,  
2007-06-29          ,         249105, 2007-09 ,         250980, 2007-12 ,         252195, 2008-03 ,         253470, 2008-06 ,                    na,  
2007-06-22          ,         248710, 2007-09 ,         250660, 2007-12 ,         252185, 2008-03 ,         253435, 2008-06 ,         255945, 2008-06 
2007-06-15          ,         250030, 2007-06 ,         252295, 2007-09 ,         254325, 2007-12 ,         255870, 2008-03 ,                    na,  
2007-06-08          ,         254600, 2007-06 ,         255800, 2007-09 ,         258075, 2007-12 ,         259605, 2008-03 ,                    na,  
2007-06-01          ,         250250, 2007-06 ,         252340, 2007-09 ,         254065, 2007-12 ,         255595, 2008-03 ,                    na,  
2007-05-25          ,         250615, 2007-06 ,         252730, 2007-09 ,         254410, 2007-12 ,         255870, 2008-03 ,                    na,  
2007-05-18          ,         251410, 2007-06 ,         253550, 2007-09 ,         255335, 2007-12 ,         256900, 2008-03 ,                    na,  
2007-05-11          ,         249420, 2007-06 ,         251495, 2007-09 ,         253270, 2007-12 ,         254850, 2008-03 ,                    na,  
2007-05-04          ,         247430, 2007-06 ,         249465, 2007-09 ,         251115, 2007-12 ,         252645, 2008-03 ,                    na,  
2007-04-27          ,         247180, 2007-06 ,         249185, 2007-09 ,         250835, 2007-12 ,         252470, 2008-03 ,                    na,  
2007-04-20          ,         247420, 2007-06 ,         249450, 2007-09 ,         251040, 2007-12 ,         252625, 2008-03 ,                    na,  
2007-04-13          ,         247410, 2007-06 ,         249535, 2007-09 ,         251210, 2007-12 ,         252785, 2008-03 ,                    na,  
2007-04-06          ,         248085, 2007-06 ,         250215, 2007-09 ,         252110, 2007-12 ,         253875, 2008-03 ,                    na,  
2007-03-30          ,          25046, 2007-06 ,          25270, 2007-09 ,          25463, 2007-12 ,          25648, 2008-03 ,                    na,  
2007-03-23          ,          24903, 2007-06 ,          25124, 2007-09 ,          25315, 2007-12 ,          25499, 2008-03 ,          25547, 2008-03 
2007-03-16          ,          24928, 2007-03 ,          25175, 2007-06 ,          25407, 2007-09 ,          25675, 2007-12 ,                    na,  
2007-03-09          ,          24989, 2007-03 ,          25241, 2007-06 ,          25476, 2007-09 ,          25698, 2007-12 ,                    na,  
2007-03-02          ,          25445, 2007-03 ,          25698, 2007-06 ,          25949, 2007-09 ,          26190, 2007-12 ,                    na,  
2007-02-23          ,          25330, 2007-03 ,          25600, 2007-06 ,          25852, 2007-09 ,          26089, 2007-12 ,                    na,  
2007-02-16          ,          25286, 2007-03 ,          25546, 2007-06 ,          25796, 2007-09 ,          26029, 2007-12 ,                    na,  
2007-02-09          ,          25480, 2007-03 ,          25744, 2007-06 ,          26001, 2007-09 ,          26235, 2007-12 ,                    na,  
2007-02-02          ,          25706, 2007-03 ,          25974, 2007-06 ,          26228, 2007-09 ,          26471, 2007-12 ,                    na,  
2007-01-26          ,          25840, 2007-03 ,          26111, 2007-06 ,          26364, 2007-09 ,          26606, 2007-12 ,                    na,  
2007-01-19          ,          25393, 2007-03 ,          25640, 2007-06 ,          25870, 2007-09 ,          26085, 2007-12 ,                    na,  
2007-01-12          ,          25439, 2007-03 ,          25688, 2007-06 ,          25912, 2007-09 ,          26127, 2007-12 ,                    na,  
2007-01-05          ,          25681, 2007-03 ,          25926, 2007-06 ,          26153, 2007-09 ,          26365, 2007-12 ,                    na,  
2006-12-29          ,          82375, 2007-03 ,          82405, 2007-06 ,          82505, 2007-09 ,          82535, 2007-12 ,                    na,  
2006-12-22          ,          82010, 2007-03 ,          82050, 2007-06 ,          82150, 2007-09 ,          82160, 2007-12 ,          81630, 2007-12 
2006-12-15          ,          81590, 2006-12 ,          81560, 2007-03 ,          81585, 2007-06 ,          81605, 2007-09 ,                    na,  
2006-12-08          ,          81385, 2006-12 ,          81380, 2007-03 ,          81425, 2007-06 ,          81520, 2007-09 ,                    na,  
2006-12-01          ,          81595, 2006-12 ,          81590, 2007-03 ,          81630, 2007-06 ,          81715, 2007-09 ,                    na,  
2006-11-24          ,          82540, 2006-12 ,          82550, 2007-03 ,          82570, 2007-06 ,          82625, 2007-09 ,                    na,  
2006-11-17          ,          82640, 2006-12 ,          82635, 2007-03 ,          82650, 2007-06 ,          82695, 2007-09 ,                    na,  
2006-11-10          ,          81840, 2006-12 ,          81855, 2007-03 ,          81865, 2007-06 ,          81895, 2007-09 ,                    na,  
2006-11-03          ,          82450, 2006-12 ,          82420, 2007-03 ,          82435, 2007-06 ,          82450, 2007-09 ,                    na,  
2006-10-27          ,          83270, 2006-12 ,          83235, 2007-03 ,          83240, 2007-06 ,          83230, 2007-09 ,                    na,  
2006-10-20          ,          84355, 2006-12 ,          84330, 2007-03 ,          84355, 2007-06 ,          84350, 2007-09 ,                    na,  
2006-10-13          ,          84375, 2006-12 ,          84360, 2007-03 ,          84375, 2007-06 ,          84360, 2007-09 ,                    na,  
2006-10-06          ,          84400, 2006-12 ,          84370, 2007-03 ,          84385, 2007-06 ,          84375, 2007-09 ,                    na,  
2006-09-29          ,          82740, 2006-12 ,          82720, 2007-03 ,          82725, 2007-06 ,          82680, 2007-09 ,                    na,  
2006-09-22          ,          83630, 2006-12 ,          83600, 2007-03 ,          83600, 2007-06 ,          83545, 2007-09 ,          82665, 2007-09 
2006-09-15          ,          82770, 2006-09 ,          82695, 2006-12 ,          82655, 2007-03 ,          82650, 2007-06 ,                    na,  
2006-09-08          ,          82470, 2006-09 ,          82445, 2006-12 ,          82415, 2007-03 ,          82410, 2007-06 ,                    na,  
2006-09-01          ,          81300, 2006-09 ,          81285, 2006-12 ,          81260, 2007-03 ,          81270, 2007-06 ,                    na,  
2006-08-25          ,          80495, 2006-09 ,          80410, 2006-12 ,          80395, 2007-03 ,          80380, 2007-06 ,                    na,  
2006-08-18          ,          80720, 2006-09 ,          80690, 2006-12 ,          80665, 2007-03 ,          80625, 2007-06 ,                    na,  
2006-08-11          ,          79755, 2006-09 ,          79735, 2006-12 ,          79715, 2007-03 ,          79695, 2007-06 ,                    na,  
2006-08-04          ,          78885, 2006-09 ,          78865, 2006-12 ,          78860, 2007-03 ,          78830, 2007-06 ,                    na,  
2006-07-28          ,          78850, 2006-09 ,          78850, 2006-12 ,          78835, 2007-03 ,          78800, 2007-06 ,                    na,  
2006-07-21          ,          79400, 2006-09 ,          79295, 2006-12 ,          79295, 2007-03 ,          79245, 2007-06 ,                    na,  
2006-07-14          ,          79010, 2006-09 ,          78985, 2006-12 ,          78980, 2007-03 ,          78910, 2007-06 ,                    na,  
2006-07-07          ,          79640, 2006-09 ,          79615, 2006-12 ,          79590, 2007-03 ,          79485, 2007-06 ,                    na,  
2006-06-30          ,          79550, 2006-09 ,          79550, 2006-12 ,          79550, 2007-03 ,          79460, 2007-06 ,                    na,  
2006-06-23          ,          79250, 2006-09 ,          79195, 2006-12 ,          79170, 2007-03 ,          79055, 2007-06 ,          78890, 2007-06 
2006-06-16          ,          78515, 2006-06 ,          78480, 2006-09 ,          78425, 2006-12 ,          78430, 2007-03 ,                    na,  
2006-06-09          ,          78035, 2006-06 ,          78005, 2006-09 ,          78005, 2006-12 ,          78020, 2007-03 ,                    na,  
2006-06-02          ,          77760, 2006-06 ,          77785, 2006-09 ,          77785, 2006-12 ,          77780, 2007-03 ,                    na,  
2006-05-26          ,          78265, 2006-06 ,          78280, 2006-09 ,          78275, 2006-12 ,          78255, 2007-03 ,                    na,  
2006-05-19          ,          77945, 2006-06 ,          77940, 2006-09 ,          77915, 2006-12 ,          77875, 2007-03 ,                    na,  
2006-05-12          ,          77440, 2006-06 ,          77460, 2006-09 ,          77430, 2006-12 ,          77380, 2007-03 ,                    na,  
2006-05-05          ,          77760, 2006-06 ,          77730, 2006-09 ,          77700, 2006-12 ,          77630, 2007-03 ,                    na,  
2006-04-28          ,          77820, 2006-06 ,          77780, 2006-09 ,          77745, 2006-12 ,          77665, 2007-03 ,                    na,  
2006-04-21          ,          78490, 2006-06 ,          78430, 2006-09 ,          78400, 2006-12 ,          78325, 2007-03 ,                    na,  
2006-04-14          ,          78590, 2006-06 ,          78565, 2006-09 ,          78525, 2006-12 ,          78435, 2007-03 ,                    na,  
2006-04-07          ,          78665, 2006-06 ,          78635, 2006-09 ,          78620, 2006-12 ,          78535, 2007-03 ,                    na,  
2006-03-31          ,          79390, 2006-06 ,          79335, 2006-09 ,          79285, 2006-12 ,          79170, 2007-03 ,                    na,  
2006-03-24          ,          79695, 2006-06 ,          79650, 2006-09 ,          79620, 2006-12 ,          79515, 2007-03 ,                    na,  
2006-03-17          ,          79745, 2006-06 ,          79700, 2006-09 ,          79675, 2006-12 ,          79565, 2007-03 ,          79560, 2007-03 
2006-03-10          ,          79850, 2006-03 ,          79745, 2006-06 ,          79720, 2006-09 ,          79675, 2006-12 ,                    na,  
2006-03-03          ,          80080, 2006-03 ,          80030, 2006-06 ,          79995, 2006-09 ,          79950, 2006-12 ,                    na,  
2006-02-24          ,          80410, 2006-03 ,          80440, 2006-06 ,          80415, 2006-09 ,          80370, 2006-12 ,                    na,  
2006-02-17          ,          80595, 2006-03 ,          80565, 2006-06 ,          80540, 2006-09 ,          80520, 2006-12 ,                    na,  
2006-02-10          ,          80860, 2006-03 ,          80820, 2006-06 ,          80785, 2006-09 ,          80740, 2006-12 ,                    na,  
2006-02-03          ,          80355, 2006-03 ,          80320, 2006-06 ,          80295, 2006-09 ,          80240, 2006-12 ,                    na,  
2006-01-27          ,          80735, 2006-03 ,          80720, 2006-06 ,          80710, 2006-09 ,          80670, 2006-12 ,                    na,  
2006-01-20          ,          80750, 2006-03 ,          80730, 2006-06 ,          80720, 2006-09 ,          80670, 2006-12 ,                    na,  
2006-01-13          ,          80470, 2006-03 ,          80460, 2006-06 ,          80490, 2006-09 ,          80465, 2006-12 ,                    na,  
2006-01-06          ,          79260, 2006-03 ,          79255, 2006-06 ,          79280, 2006-09 ,          79255, 2006-12 ,                    na,  
2005-12-30          ,          79915, 2006-03 ,          79910, 2006-06 ,          79940, 2006-09 ,          79890, 2006-12 ,                    na,  
2005-12-23          ,          80385, 2006-03 ,          80375, 2006-06 ,          80410, 2006-09 ,          80360, 2006-12 ,          80480, 2006-12 
2005-12-16          ,          79895, 2005-12 ,          79795, 2006-03 ,          79795, 2006-06 ,          79790, 2006-09 ,                    na,  
2005-12-09          ,          79350, 2005-12 ,          79350, 2006-03 ,          79375, 2006-06 ,          79410, 2006-09 ,                    na,  
2005-12-02          ,          79100, 2005-12 ,          79155, 2006-03 ,          79190, 2006-06 ,          79215, 2006-09 ,                    na,  
2005-11-25          ,          78750, 2005-12 ,          78770, 2006-03 ,          78800, 2006-06 ,          78850, 2006-09 ,                    na,  
2005-11-18          ,          78860, 2005-12 ,          78890, 2006-03 ,          78905, 2006-06 ,          78935, 2006-09 ,                    na,  
2005-11-11          ,          77455, 2005-12 ,          77470, 2006-03 ,          77500, 2006-06 ,          77520, 2006-09 ,                    na,  
2005-11-04          ,          77890, 2005-12 ,          77850, 2006-03 ,          77880, 2006-06 ,          77900, 2006-09 ,                    na,  
2005-10-28          ,          78175, 2005-12 ,          78200, 2006-03 ,          78245, 2006-06 ,          78260, 2006-09 ,                    na,  
2005-10-21          ,          77975, 2005-12 ,          78015, 2006-03 ,          78085, 2006-06 ,          78120, 2006-09 ,                    na,  
2005-10-14          ,          78110, 2005-12 ,          78135, 2006-03 ,          78200, 2006-06 ,          78230, 2006-09 ,                    na,  
2005-10-07          ,          79065, 2005-12 ,          79105, 2006-03 ,          79160, 2006-06 ,          79185, 2006-09 ,                    na,  
2005-09-30          ,          78730, 2005-12 ,          78780, 2006-03 ,          78845, 2006-06 ,          78875, 2006-09 ,                    na,  
2005-09-23          ,          78005, 2005-12 ,          78100, 2006-03 ,          78185, 2006-06 ,          78240, 2006-09 ,          77975, 2006-09 
2005-09-16          ,          78015, 2005-09 ,          77890, 2005-12 ,          77990, 2006-03 ,          78100, 2006-06 ,                    na,  
2005-09-09          ,          77840, 2005-09 ,          77925, 2005-12 ,          77975, 2006-03 ,          78065, 2006-06 ,                    na,  
2005-09-02          ,          77855, 2005-09 ,          77855, 2005-12 ,          77915, 2006-03 ,          78010, 2006-06 ,                    na,  
2005-08-26          ,          79475, 2005-09 ,          79470, 2005-12 ,          79530, 2006-03 ,          79605, 2006-06 ,                    na,  
2005-08-19          ,          79970, 2005-09 ,          79985, 2005-12 ,          80050, 2006-03 ,          80115, 2006-06 ,                    na,  
2005-08-12          ,          78995, 2005-09 ,          79020, 2005-12 ,          79080, 2006-03 ,          79170, 2006-06 ,                    na,  
2005-08-05          ,          78980, 2005-09 ,          78995, 2005-12 ,          79065, 2006-03 ,          79150, 2006-06 ,                    na,  
2005-07-29          ,          78720, 2005-09 ,          78740, 2005-12 ,          78815, 2006-03 ,          78880, 2006-06 ,                    na,  
2005-07-22          ,          79675, 2005-09 ,          79710, 2005-12 ,          79780, 2006-03 ,          79845, 2006-06 ,                    na,  
2005-07-15          ,          79590, 2005-09 ,          79620, 2005-12 ,          79685, 2006-03 ,          79740, 2006-06 ,                    na,  
2005-07-08          ,          78765, 2005-09 ,          78785, 2005-12 ,          78835, 2006-03 ,          78890, 2006-06 ,                    na,  
2005-07-01          ,          78845, 2005-09 ,          78875, 2005-12 ,          78945, 2006-03 ,          79020, 2006-06 ,                    na,  
2005-06-24          ,          79555, 2005-09 ,          79580, 2005-12 ,          79630, 2006-03 ,          79665, 2006-06 ,                    na,  
2005-06-17          ,          78930, 2005-09 ,          78970, 2005-12 ,          79030, 2006-03 ,          79060, 2006-06 ,          78840, 2006-06 
2005-06-10          ,          78630, 2005-06 ,          78560, 2005-09 ,          78605, 2005-12 ,          78705, 2006-03 ,                    na,  
2005-06-03          ,          78990, 2005-06 ,          78980, 2005-09 ,          79025, 2005-12 ,          79110, 2006-03 ,                    na,  
2005-05-27          ,          79765, 2005-06 ,          79750, 2005-09 ,          79785, 2005-12 ,          79845, 2006-03 ,                    na,  
2005-05-20          ,          81285, 2005-06 ,          81270, 2005-09 ,          81310, 2005-12 ,          81360, 2006-03 ,                    na,  
2005-05-13          ,          80945, 2005-06 ,          80925, 2005-09 ,          80970, 2005-12 ,          81025, 2006-03 ,                    na,  
2005-05-06          ,          81240, 2005-06 ,          81210, 2005-09 ,          81240, 2005-12 ,          81260, 2006-03 ,                    na,  
2005-04-29          ,          81265, 2005-06 ,          81255, 2005-09 ,          81300, 2005-12 ,          81350, 2006-03 ,                    na,  
2005-04-22          ,          81555, 2005-06 ,          81560, 2005-09 ,          81620, 2005-12 ,          81635, 2006-03 ,                    na,  
2005-04-15          ,          82335, 2005-06 ,          82320, 2005-09 ,          82320, 2005-12 ,          82315, 2006-03 ,                    na,  
2005-04-08          ,          81835, 2005-06 ,          81825, 2005-09 ,          81855, 2005-12 ,          81810, 2006-03 ,                    na,  
2005-04-01          ,          82015, 2005-06 ,          81995, 2005-09 ,          82000, 2005-12 ,          81955, 2006-03 ,                    na,  
2005-03-25          ,          81995, 2005-06 ,          81970, 2005-09 ,          81980, 2005-12 ,          81915, 2006-03 ,                    na,  
2005-03-18          ,          81375, 2005-06 ,          81360, 2005-09 ,          81395, 2005-12 ,          81330, 2006-03 ,          81830, 2006-03 
2005-03-11          ,          81800, 2005-03 ,          81685, 2005-06 ,          81680, 2005-09 ,          81720, 2005-12 ,                    na,  
2005-03-04          ,          82285, 2005-03 ,          82240, 2005-06 ,          82205, 2005-09 ,          82205, 2005-12 ,                    na,  
2005-02-25          ,          82515, 2005-03 ,          82465, 2005-06 ,          82435, 2005-09 ,          82395, 2005-12 ,                    na,  
2005-02-18          ,          82915, 2005-03 ,          82840, 2005-06 ,          82815, 2005-09 ,          82785, 2005-12 ,                    na,  
2005-02-11          ,          84355, 2005-03 ,          84285, 2005-06 ,          84210, 2005-09 ,          84135, 2005-12 ,                    na,  
2005-02-04          ,          82830, 2005-03 ,          82755, 2005-06 ,          82685, 2005-09 ,          82605, 2005-12 ,                    na,  
2005-01-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21          ,          82115, 2005-03 ,          82055, 2005-06 ,          82020, 2005-09 ,          81955, 2005-12 ,                    na,