E C O N S T A T S TM     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
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
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 / Swiss Franc (RZ). Euro Swiss Franc (rz) 100,000 Euro. Swiss franc per euro to 4 decimal places .0001 or 10 Swiss francs per contract. (Specifications are as of Dec 10, 2004).
Grp: 58. Euro / Swiss Franc (RZ)
Column ( 1) Euro / Swiss Franc (RZ) maturity 1. Nearest maturity . Var:323. Obs for freq: 348. LeastFreq: daily
Column ( 2) Euro / Swiss Franc (RZ) maturity 2. 2nd maturity . Var:324. Obs for freq: 334. LeastFreq: daily
Column ( 3) Euro / Swiss Franc (RZ) maturity 3. 3rd maturity . Var:325. Obs for freq: 332. LeastFreq: daily
Column ( 4) Euro / Swiss Franc (RZ) maturity 4. 4th maturity . Var:326. Obs for freq: 332. LeastFreq: daily
Column ( 5) Euro / Swiss Franc (RZ) maturity 5. 5th maturity . Var:327. 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 / Swiss Franc (RZ) . Futures . Settlement Price 
                    , Euro / Swiss Franc (RZ ,, Euro / Swiss Franc (RZ ,, Euro / Swiss Franc (RZ ,, Euro / Swiss Franc (RZ ,, Euro / Swiss Franc (RZ ,
                    , )                      ,, )                      ,, )                      ,, )                      ,, )                      ,
                    , RZ1st                  ,, RZ2nd                  ,, RZ3rd                  ,, RZ4th                  ,, RZ5th                  ,
                    , Euro / Swiss Franc (RZ ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
                    , ); Nearest expiration  ,,                        ,,                        ,,                        ,,                        ,
                    , 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          ,         120580, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-09-16          ,         120840, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-09-09          ,         120760, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-09-02          ,         111770, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-08-26          ,         116820, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-08-19          ,         113130, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-08-12          ,         110390, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-08-05          ,         109210, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-29          ,         113140, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-22          ,         117300, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-15          ,         114790, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-08          ,         118850, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-07-01          ,         122780, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-06-24          ,         118350, 2011-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2011-06-17          ,         121030, 2011-09 ,         120500, 2011-09 ,                    na,  ,                    na,  ,                    na,  
2011-06-10          ,         120850, 2011-06 ,         120440, 2011-09 ,                    na,  ,                    na,  ,                    na,  
2011-06-03          ,         122245, 2011-06 ,         121830, 2011-09 ,         121325, 2011-12 ,         120775, 2012-03 ,                    na,  
2011-05-27          ,         121720, 2011-06 ,         121300, 2011-09 ,         120845, 2011-12 ,         120475, 2012-03 ,                    na,  
2011-05-20          ,         124450, 2011-06 ,         124050, 2011-09 ,         123655, 2011-12 ,         123330, 2012-03 ,                    na,  
2011-05-13          ,         125795, 2011-06 ,         125370, 2011-09 ,         124890, 2011-12 ,         124420, 2012-03 ,                    na,  
2011-05-06          ,         125850, 2011-06 ,         125430, 2011-09 ,         124950, 2011-12 ,         124565, 2012-03 ,                    na,  
2011-04-29          ,         127935, 2011-06 ,         127430, 2011-09 ,         126930, 2011-12 ,         126640, 2012-03 ,                    na,  
2011-04-22          ,         128505, 2011-06 ,         128080, 2011-09 ,         127635, 2011-12 ,         127045, 2012-03 ,                    na,  
2011-04-15          ,         128760, 2011-06 ,         128270, 2011-09 ,         127770, 2011-12 ,         127505, 2012-03 ,                    na,  
2011-04-08          ,         131125, 2011-06 ,         130695, 2011-09 ,         130230, 2011-12 ,         129675, 2012-03 ,                    na,  
2011-04-01          ,         131265, 2011-06 ,         130825, 2011-09 ,         130305, 2011-12 ,         129890, 2012-03 ,                    na,  
2011-03-25          ,         129085, 2011-06 ,         128760, 2011-09 ,         128250, 2011-12 ,         127715, 2012-03 ,                    na,  
2011-03-18          ,         127370, 2011-06 ,         126965, 2011-09 ,         126645, 2011-12 ,         126250, 2012-03 ,         125050, 2012-03 
2011-03-11          ,         129100, 2011-03 ,         128800, 2011-06 ,         128400, 2011-09 ,         128145, 2011-12 ,                    na,  
2011-03-04          ,         129500, 2011-03 ,         129195, 2011-06 ,         128835, 2011-09 ,         128315, 2011-12 ,                    na,  
2011-02-25          ,         127545, 2011-03 ,         127220, 2011-06 ,         126885, 2011-09 ,         126525, 2011-12 ,                    na,  
2011-02-18          ,         129315, 2011-03 ,         129070, 2011-06 ,         128735, 2011-09 ,         128395, 2011-12 ,                    na,  
2011-02-11          ,         131745, 2011-03 ,         131440, 2011-06 ,         131100, 2011-09 ,         130800, 2011-12 ,                    na,  
2011-02-04          ,         129645, 2011-03 ,         129340, 2011-06 ,         129020, 2011-09 ,         128695, 2011-12 ,                    na,  
2011-01-28          ,         128180, 2011-03 ,         127855, 2011-06 ,         127445, 2011-09 ,         127195, 2011-12 ,                    na,  
2011-01-21          ,         130255, 2011-03 ,         129945, 2011-06 ,         129740, 2011-09 ,         129455, 2011-12 ,                    na,  
2011-01-14          ,         128790, 2011-03 ,         128540, 2011-06 ,         128185, 2011-09 ,         128085, 2011-12 ,                    na,  
2011-01-07          ,         124780, 2011-03 ,         124540, 2011-06 ,         124295, 2011-09 ,         124155, 2011-12 ,                    na,  
2010-12-31          ,         124630, 2011-03 ,         124345, 2011-06 ,         124075, 2011-09 ,         123835, 2011-12 ,                    na,  
2010-12-24          ,         125800, 2011-03 ,         125515, 2011-06 ,         125275, 2011-09 ,         125460, 2011-12 ,                    na,  
2010-12-17          ,         127395, 2011-03 ,         127205, 2011-06 ,         126875, 2011-09 ,         126685, 2011-12 ,         127225, 2011-12 
2010-12-10          ,         129840, 2010-12 ,         129590, 2011-03 ,         129250, 2011-06 ,         128955, 2011-09 ,                    na,  
2010-12-03          ,         130805, 2010-12 ,         130590, 2011-03 ,         130290, 2011-06 ,         130000, 2011-09 ,                    na,  
2010-11-26          ,         132740, 2010-12 ,         132515, 2011-03 ,         132260, 2011-06 ,         132020, 2011-09 ,                    na,  
2010-11-19          ,         135950, 2010-12 ,         135735, 2011-03 ,         135425, 2011-06 ,         135155, 2011-09 ,                    na,  
2010-11-12          ,         133825, 2010-12 ,         133525, 2011-03 ,         133210, 2011-06 ,         133045, 2011-09 ,                    na,  
2010-11-05          ,         134850, 2010-12 ,         134580, 2011-03 ,         134330, 2011-06 ,         134005, 2011-09 ,                    na,  
2010-10-29          ,         136810, 2010-12 ,         136560, 2011-03 ,         136240, 2011-06 ,         135815, 2011-09 ,                    na,  
2010-10-22          ,         136090, 2010-12 ,         135770, 2011-03 ,         135405, 2011-06 ,         135010, 2011-09 ,                    na,  
2010-10-15          ,         133920, 2010-12 ,         133625, 2011-03 ,         133385, 2011-06 ,         133110, 2011-09 ,                    na,  
2010-10-08          ,         133885, 2010-12 ,         133705, 2011-03 ,         133560, 2011-06 ,         133365, 2011-09 ,                    na,  
2010-10-01          ,         134230, 2010-12 ,         133990, 2011-03 ,         133885, 2011-06 ,         133660, 2011-09 ,                    na,  
2010-09-24          ,         132610, 2010-12 ,         132350, 2011-03 ,         132330, 2011-06 ,         132055, 2011-09 ,                    na,  
2010-09-17          ,         131670, 2010-12 ,         131425, 2011-03 ,         131370, 2011-06 ,         131015, 2011-09 ,         129725, 2011-09 
2010-09-10          ,         129600, 2010-09 ,         129420, 2010-12 ,         129070, 2011-03 ,         128820, 2011-06 ,                    na,  
2010-09-03          ,         131140, 2010-09 ,         130990, 2010-12 ,         130830, 2011-03 ,         130600, 2011-06 ,                    na,  
2010-08-27          ,         131000, 2010-09 ,         130800, 2010-12 ,         130515, 2011-03 ,         130390, 2011-06 ,                    na,  
2010-08-20          ,         131555, 2010-09 ,         131385, 2010-12 ,         131230, 2011-03 ,         131045, 2011-06 ,                    na,  
2010-08-13          ,         134335, 2010-09 ,         134090, 2010-12 ,         133815, 2011-03 ,         133680, 2011-06 ,                    na,  
2010-08-06          ,         137690, 2010-09 ,         137545, 2010-12 ,         137355, 2011-03 ,         137070, 2011-06 ,                    na,  
2010-07-30          ,         135740, 2010-09 ,         135590, 2010-12 ,         135405, 2011-03 ,         135220, 2011-06 ,                    na,  
2010-07-23          ,         135880, 2010-09 ,         135600, 2010-12 ,         135430, 2011-03 ,         135070, 2011-06 ,                    na,  
2010-07-16          ,         135835, 2010-09 ,         135485, 2010-12 ,         135160, 2011-03 ,         134905, 2011-06 ,                    na,  
2010-07-09          ,         133445, 2010-09 ,         133200, 2010-12 ,         132945, 2011-03 ,         132680, 2011-06 ,                    na,  
2010-07-02          ,         133445, 2010-09 ,         133180, 2010-12 ,         132955, 2011-03 ,         132495, 2011-06 ,                    na,  
2010-06-25          ,         135385, 2010-09 ,         134995, 2010-12 ,         134790, 2011-03 ,         134510, 2011-06 ,                    na,  
2010-06-18          ,         136975, 2010-09 ,         136700, 2010-12 ,         136375, 2011-03 ,         135820, 2011-06 ,         138110, 2011-06 
2010-06-11          ,         138875, 2010-06 ,         138725, 2010-09 ,         138435, 2010-12 ,         138175, 2011-03 ,                    na,  
2010-06-04          ,         139020, 2010-06 ,         138815, 2010-09 ,         138600, 2010-12 ,         138375, 2011-03 ,                    na,  
2010-05-28          ,         142505, 2010-06 ,         142315, 2010-09 ,         142075, 2010-12 ,         141960, 2011-03 ,                    na,  
2010-05-21          ,         144405, 2010-06 ,         144155, 2010-09 ,         143895, 2010-12 ,         143670, 2011-03 ,                    na,  
2010-05-14          ,         140040, 2010-06 ,         139755, 2010-09 ,         139475, 2010-12 ,         139370, 2011-03 ,                    na,  
2010-05-07          ,         141070, 2010-06 ,         140870, 2010-09 ,         140600, 2010-12 ,         140590, 2011-03 ,                    na,  
2010-04-30          ,         143250, 2010-06 ,         143030, 2010-09 ,         142740, 2010-12 ,         142400, 2011-03 ,                    na,  
2010-04-23          ,         143540, 2010-06 ,         143375, 2010-09 ,         143215, 2010-12 ,         142980, 2011-03 ,                    na,  
2010-04-16          ,         143220, 2010-06 ,         143070, 2010-09 ,         142850, 2010-12 ,         142675, 2011-03 ,                    na,  
2010-04-09          ,         143725, 2010-06 ,         143695, 2010-09 ,         143500, 2010-12 ,         143350, 2011-03 ,                    na,  
2010-04-02          ,         143495, 2010-06 ,         143245, 2010-09 ,         142995, 2010-12 ,         142765, 2011-03 ,                    na,  
2010-03-26          ,         142885, 2010-06 ,         142685, 2010-09 ,         142515, 2010-12 ,         142180, 2011-03 ,                    na,  
2010-03-19          ,         143340, 2010-06 ,         143165, 2010-09 ,         143090, 2010-12 ,         142815, 2011-03 ,         144220, 2011-03 
2010-03-12          ,         145730, 2010-03 ,         145665, 2010-06 ,         145370, 2010-09 ,         145350, 2010-12 ,                    na,  
2010-03-05          ,         146340, 2010-03 ,         146210, 2010-06 ,         146005, 2010-09 ,         145765, 2010-12 ,                    na,  
2010-02-26          ,         146270, 2010-03 ,         146115, 2010-06 ,         145870, 2010-09 ,         145685, 2010-12 ,                    na,  
2010-02-19          ,         146455, 2010-03 ,         146260, 2010-06 ,         146045, 2010-09 ,         145855, 2010-12 ,                    na,  
2010-02-12          ,         146545, 2010-03 ,         146350, 2010-06 ,         146115, 2010-09 ,         145890, 2010-12 ,                    na,  
2010-02-05          ,         146480, 2010-03 ,         146385, 2010-06 ,         146200, 2010-09 ,         145990, 2010-12 ,                    na,  
2010-01-29          ,         147045, 2010-03 ,         146890, 2010-06 ,         146670, 2010-09 ,         146480, 2010-12 ,                    na,  
2010-01-22          ,         147250, 2010-03 ,         147095, 2010-06 ,         146910, 2010-09 ,         146650, 2010-12 ,                    na,  
2010-01-15          ,         147450, 2010-03 ,         147350, 2010-06 ,         147175, 2010-09 ,         146975, 2010-12 ,                    na,  
2010-01-08          ,         147550, 2010-03 ,         147350, 2010-06 ,         147140, 2010-09 ,         146875, 2010-12 ,                    na,  
2010-01-01          ,         148290, 2010-03 ,         148110, 2010-06 ,         147900, 2010-09 ,         147725, 2010-12 ,                    na,  
2009-12-25          ,         149030, 2010-03 ,         148810, 2010-06 ,         148605, 2010-09 ,         148385, 2010-12 ,                    na,  
2009-12-18          ,         149240, 2010-03 ,         148990, 2010-06 ,         148655, 2010-09 ,         148710, 2010-12 ,         150315, 2010-12 
2009-12-11          ,         151175, 2009-12 ,         150985, 2010-03 ,         150750, 2010-06 ,         150600, 2010-09 ,                    na,  
2009-12-04          ,         151010, 2009-12 ,         150915, 2010-03 ,         150680, 2010-06 ,         150410, 2010-09 ,                    na,  
2009-11-27          ,         150665, 2009-12 ,         150535, 2010-03 ,         150290, 2010-06 ,         150075, 2010-09 ,                    na,  
2009-11-20          ,         151235, 2009-12 ,         151020, 2010-03 ,         150865, 2010-06 ,         150715, 2010-09 ,                    na,  
2009-11-13          ,         150945, 2009-12 ,         150840, 2010-03 ,         150635, 2010-06 ,         150485, 2010-09 ,                    na,  
2009-11-06          ,         150985, 2009-12 ,         150820, 2010-03 ,         150640, 2010-06 ,         150435, 2010-09 ,                    na,  
2009-10-30          ,         150925, 2009-12 ,         150765, 2010-03 ,         150560, 2010-06 ,         150380, 2010-09 ,                    na,  
2009-10-23          ,         151300, 2009-12 ,         151145, 2010-03 ,         150910, 2010-06 ,         150750, 2010-09 ,                    na,  
2009-10-16          ,         151560, 2009-12 ,         151470, 2010-03 ,         151210, 2010-06 ,         151040, 2010-09 ,                    na,  
2009-10-09          ,         151730, 2009-12 ,         151580, 2010-03 ,         151380, 2010-06 ,         151245, 2010-09 ,                    na,  
2009-10-02          ,         150820, 2009-12 ,         150600, 2010-03 ,         150405, 2010-06 ,         150235, 2010-09 ,                    na,  
2009-09-25          ,         150905, 2009-12 ,         150660, 2010-03 ,         150575, 2010-06 ,         150510, 2010-09 ,                    na,  
2009-09-18          ,         151350, 2009-12 ,         151035, 2010-03 ,         150770, 2010-06 ,         150830, 2010-09 ,         151135, 2010-09 
2009-09-11          ,         151335, 2009-09 ,         151140, 2009-12 ,         150905, 2010-03 ,         150705, 2010-06 ,                    na,  
2009-09-04          ,         151705, 2009-09 ,         151510, 2009-12 ,         151255, 2010-03 ,         151075, 2010-06 ,                    na,  
2009-08-28          ,         151530, 2009-09 ,         151325, 2009-12 ,         151050, 2010-03 ,         150785, 2010-06 ,                    na,  
2009-08-21          ,         151510, 2009-09 ,         151245, 2009-12 ,         150970, 2010-03 ,         150710, 2010-06 ,                    na,  
2009-08-14          ,         152235, 2009-09 ,         151990, 2009-12 ,         151795, 2010-03 ,         151585, 2010-06 ,                    na,  
2009-08-07          ,         153415, 2009-09 ,         153280, 2009-12 ,         153060, 2010-03 ,         152740, 2010-06 ,                    na,  
2009-07-31          ,         152250, 2009-09 ,         151965, 2009-12 ,         151805, 2010-03 ,         151485, 2010-06 ,                    na,  
2009-07-24          ,         152010, 2009-09 ,         151700, 2009-12 ,         151435, 2010-03 ,         151100, 2010-06 ,                    na,  
2009-07-17          ,         151840, 2009-09 ,         151575, 2009-12 ,         151320, 2010-03 ,         150945, 2010-06 ,                    na,  
2009-07-10          ,         151100, 2009-09 ,         150965, 2009-12 ,         150370, 2010-03 ,         149865, 2010-06 ,                    na,  
2009-07-03          ,         151705, 2009-09 ,         151400, 2009-12 ,         151025, 2010-03 ,         150770, 2010-06 ,                    na,  
2009-06-26          ,         152100, 2009-09 ,         151860, 2009-12 ,         151610, 2010-03 ,         151040, 2010-06 ,                    na,  
2009-06-19          ,         150440, 2009-09 ,         149995, 2009-12 ,         149850, 2010-03 ,         149240, 2010-06 ,         149345, 2010-06 
2009-06-12          ,         151205, 2009-06 ,         150875, 2009-09 ,         150495, 2009-12 ,         150315, 2010-03 ,                    na,  
2009-06-05          ,         151635, 2009-06 ,         151295, 2009-09 ,         150815, 2009-12 ,         150540, 2010-03 ,                    na,  
2009-05-29          ,         150925, 2009-06 ,         150565, 2009-09 ,         150235, 2009-12 ,         149980, 2010-03 ,                    na,  
2009-05-22          ,         151900, 2009-06 ,         151545, 2009-09 ,         151220, 2009-12 ,         150920, 2010-03 ,                    na,  
2009-05-15          ,         151245, 2009-06 ,         150885, 2009-09 ,         150620, 2009-12 ,         150285, 2010-03 ,                    na,  
2009-05-08          ,         150550, 2009-06 ,         150345, 2009-09 ,         150100, 2009-12 ,         149775, 2010-03 ,                    na,  
2009-05-01          ,         150475, 2009-06 ,         150200, 2009-09 ,         150045, 2009-12 ,         149690, 2010-03 ,                    na,  
2009-04-24          ,         150780, 2009-06 ,         150360, 2009-09 ,         150000, 2009-12 ,         149625, 2010-03 ,                    na,  
2009-04-17          ,         151885, 2009-06 ,         151650, 2009-09 ,         151475, 2009-12 ,         151015, 2010-03 ,                    na,  
2009-04-10          ,         151920, 2009-06 ,         151615, 2009-09 ,         151255, 2009-12 ,         150620, 2010-03 ,                    na,  
2009-04-03          ,         152330, 2009-06 ,         152035, 2009-09 ,         151620, 2009-12 ,         151110, 2010-03 ,                    na,  
2009-03-27          ,         151695, 2009-06 ,         151405, 2009-09 ,         151385, 2009-12 ,         151020, 2010-03 ,                    na,  
2009-03-20          ,         152800, 2009-06 ,         152530, 2009-09 ,         151970, 2009-12 ,         151500, 2010-03 ,         152275, 2010-03 
2009-03-13          ,         153290, 2009-03 ,         153060, 2009-06 ,         152540, 2009-09 ,         152630, 2009-12 ,                    na,  
2009-03-06          ,         146350, 2009-03 ,         145975, 2009-06 ,         145640, 2009-09 ,         145080, 2009-12 ,                    na,  
2009-02-27          ,         148280, 2009-03 ,         147925, 2009-06 ,         147480, 2009-09 ,         147240, 2009-12 ,                    na,  
2009-02-20          ,         148035, 2009-03 ,         147695, 2009-06 ,         147360, 2009-09 ,         146905, 2009-12 ,                    na,  
2009-02-13          ,         149100, 2009-03 ,         148725, 2009-06 ,         148305, 2009-09 ,         147760, 2009-12 ,                    na,  
2009-02-06          ,         150370, 2009-03 ,         149790, 2009-06 ,         149355, 2009-09 ,         149115, 2009-12 ,                    na,  
2009-01-30          ,         148490, 2009-03 ,         148150, 2009-06 ,         147425, 2009-09 ,         147205, 2009-12 ,                    na,  
2009-01-23          ,         149910, 2009-03 ,         149530, 2009-06 ,         149060, 2009-09 ,         148990, 2009-12 ,                    na,  
2009-01-16          ,         147450, 2009-03 ,         146695, 2009-06 ,         146125, 2009-09 ,         145455, 2009-12 ,                    na,  
2009-01-09          ,         149310, 2009-03 ,         148515, 2009-06 ,         147900, 2009-09 ,         147735, 2009-12 ,                    na,  
2009-01-02          ,         149020, 2009-03 ,         148530, 2009-06 ,         148040, 2009-09 ,         147380, 2009-12 ,                    na,  
2008-12-26          ,         149590, 2009-03 ,         148680, 2009-06 ,         147890, 2009-09 ,         147415, 2009-12 ,                    na,  
2008-12-19          ,         153150, 2009-03 ,         152075, 2009-06 ,         151340, 2009-09 ,         150975, 2009-12 ,         151510, 2009-12 
2008-12-12          ,         157310, 2008-12 ,         156360, 2009-03 ,         155260, 2009-06 ,         154275, 2009-09 ,                    na,  
2008-12-05          ,         155070, 2008-12 ,         154355, 2009-03 ,         153415, 2009-06 ,         152665, 2009-09 ,                    na,  
2008-11-28          ,         153890, 2008-12 ,         152915, 2009-03 ,         152075, 2009-06 ,         151280, 2009-09 ,                    na,  
2008-11-21          ,         152910, 2008-12 ,         152190, 2009-03 ,         151635, 2009-06 ,         151370, 2009-09 ,                    na,  
2008-11-14          ,         151510, 2008-12 ,         150980, 2009-03 ,         150520, 2009-06 ,         150295, 2009-09 ,                    na,  
2008-11-07          ,         149735, 2008-12 ,         149235, 2009-03 ,         148540, 2009-06 ,         147855, 2009-09 ,                    na,  
2008-10-31          ,         146915, 2008-12 ,         146335, 2009-03 ,         145700, 2009-06 ,         145615, 2009-09 ,                    na,  
2008-10-24          ,         146850, 2008-12 ,         145905, 2009-03 ,         145320, 2009-06 ,         144825, 2009-09 ,                    na,  
2008-10-17          ,         151950, 2008-12 ,         151485, 2009-03 ,         151175, 2009-06 ,         150935, 2009-09 ,                    na,  
2008-10-10          ,         150890, 2008-12 ,         150375, 2009-03 ,         150160, 2009-06 ,         150010, 2009-09 ,                    na,  
2008-10-03          ,         155220, 2008-12 ,         154210, 2009-03 ,         153450, 2009-06 ,         152565, 2009-09 ,                    na,  
2008-09-26          ,         158365, 2008-12 ,         157550, 2009-03 ,         156800, 2009-06 ,         155975, 2009-09 ,                    na,  
2008-09-19          ,         158585, 2008-12 ,         157530, 2009-03 ,         156880, 2009-06 ,         155980, 2009-09 ,         155280, 2009-09 
2008-09-12          ,         160795, 2008-09 ,         159930, 2008-12 ,         158970, 2009-03 ,         158245, 2009-06 ,                    na,  
2008-09-05          ,         160090, 2008-09 ,         159150, 2008-12 ,         158270, 2009-03 ,         157555, 2009-06 ,                    na,  
2008-08-29          ,         161420, 2008-09 ,         160505, 2008-12 ,         159645, 2009-03 ,         158905, 2009-06 ,                    na,  
2008-08-22          ,         162025, 2008-09 ,         161135, 2008-12 ,         160270, 2009-03 ,         159525, 2009-06 ,                    na,  
2008-08-15          ,         160680, 2008-09 ,         159905, 2008-12 ,         159050, 2009-03 ,         158290, 2009-06 ,                    na,  
2008-08-08          ,         161860, 2008-09 ,         160985, 2008-12 ,         160125, 2009-03 ,         159365, 2009-06 ,                    na,  
2008-08-01          ,         162860, 2008-09 ,         161980, 2008-12 ,         161160, 2009-03 ,         160340, 2009-06 ,                    na,  
2008-07-25          ,         162215, 2008-09 ,         161295, 2008-12 ,         160470, 2009-03 ,         159615, 2009-06 ,                    na,  
2008-07-18          ,         161385, 2008-09 ,         160510, 2008-12 ,         159830, 2009-03 ,         159005, 2009-06 ,                    na,  
2008-07-11          ,         161300, 2008-09 ,         160490, 2008-12 ,         159730, 2009-03 ,         158965, 2009-06 ,                    na,  
2008-07-04          ,         160210, 2008-09 ,         159380, 2008-12 ,         158670, 2009-03 ,         157910, 2009-06 ,                    na,  
2008-06-27          ,         159955, 2008-09 ,         159150, 2008-12 ,         158395, 2009-03 ,         157485, 2009-06 ,                    na,  
2008-06-20          ,         160795, 2008-09 ,         159975, 2008-12 ,         159185, 2009-03 ,         158270, 2009-06 ,         157880, 2009-06 
2008-06-13          ,         161100, 2008-06 ,         160280, 2008-09 ,         159450, 2008-12 ,         158760, 2009-03 ,                    na,  
2008-06-06          ,         160705, 2008-06 ,         159860, 2008-09 ,         159090, 2008-12 ,         158220, 2009-03 ,                    na,  
2008-05-30          ,         161970, 2008-06 ,         161170, 2008-09 ,         160450, 2008-12 ,         159595, 2009-03 ,                    na,  
2008-05-23          ,         161140, 2008-06 ,         160275, 2008-09 ,         159525, 2008-12 ,         158810, 2009-03 ,                    na,  
2008-05-16          ,         162910, 2008-06 ,         162060, 2008-09 ,         161405, 2008-12 ,         160770, 2009-03 ,                    na,  
2008-05-09          ,         160755, 2008-06 ,         159980, 2008-09 ,         159310, 2008-12 ,         158670, 2009-03 ,                    na,  
2008-05-02          ,         162315, 2008-06 ,         161530, 2008-09 ,         160815, 2008-12 ,         160200, 2009-03 ,                    na,  
2008-04-25          ,         161165, 2008-06 ,         160395, 2008-09 ,         159755, 2008-12 ,         159175, 2009-03 ,                    na,  
2008-04-18          ,         160370, 2008-06 ,         159635, 2008-09 ,         159035, 2008-12 ,         158590, 2009-03 ,                    na,  
2008-04-11          ,         157545, 2008-06 ,         156830, 2008-09 ,         156235, 2008-12 ,         155710, 2009-03 ,                    na,  
2008-04-04          ,         157900, 2008-06 ,         157100, 2008-09 ,         156495, 2008-12 ,         155900, 2009-03 ,                    na,  
2008-03-28          ,         156520, 2008-06 ,         155875, 2008-09 ,         155295, 2008-12 ,         154730, 2009-03 ,                    na,  
2008-03-21          ,         155080, 2008-06 ,         154390, 2008-09 ,         153765, 2008-12 ,         153610, 2009-03 ,         153610, 2009-03 
2008-03-14          ,         156570, 2008-03 ,         155880, 2008-06 ,         154940, 2008-09 ,         154305, 2008-12 ,                    na,  
2008-03-07          ,         157200, 2008-03 ,         156530, 2008-06 ,         155935, 2008-09 ,         155305, 2008-12 ,                    na,  
2008-02-29          ,         158400, 2008-03 ,         157635, 2008-06 ,         157020, 2008-09 ,         156575, 2008-12 ,                    na,  
2008-02-22          ,         117815, 2008-03 ,         117470, 2008-06 ,         117150, 2008-09 ,         116790, 2008-12 ,                    na,  
2008-02-15          ,         117510, 2008-03 ,         117130, 2008-06 ,         116755, 2008-09 ,         116510, 2008-12 ,                    na,  
2008-02-08          ,         117065, 2008-03 ,         116670, 2008-06 ,         116300, 2008-09 ,         115930, 2008-12 ,                    na,  
2008-02-01          ,         116875, 2008-03 ,         116495, 2008-06 ,         116125, 2008-09 ,         115810, 2008-12 ,                    na,  
2008-01-25          ,         117625, 2008-03 ,         117250, 2008-06 ,         116875, 2008-09 ,         116500, 2008-12 ,                    na,  
2008-01-18          ,         117710, 2008-03 ,         117305, 2008-06 ,         116955, 2008-09 ,         116635, 2008-12 ,                    na,  
2008-01-11          ,         119760, 2008-03 ,         119410, 2008-06 ,         118980, 2008-09 ,         118630, 2008-12 ,                    na,  
2008-01-04          ,         118750, 2008-03 ,         118430, 2008-06 ,         118080, 2008-09 ,         117830, 2008-12 ,                    na,  
2007-12-28          ,         118080, 2008-03 ,         117770, 2008-06 ,         117420, 2008-09 ,         117150, 2008-12 ,                    na,  
2007-12-21          ,         117740, 2008-03 ,         117445, 2008-06 ,         117100, 2008-09 ,         116750, 2008-12 ,         117010, 2008-12 
2007-12-14          ,         117570, 2007-12 ,         117240, 2008-03 ,         116870, 2008-06 ,         116630, 2008-09 ,                    na,  
2007-12-07          ,         116980, 2007-12 ,         116670, 2008-03 ,         116325, 2008-06 ,         116020, 2008-09 ,                    na,  
2007-11-30          ,         115240, 2007-12 ,         114995, 2008-03 ,         114675, 2008-06 ,         114360, 2008-09 ,                    na,  
2007-11-23          ,         115935, 2007-12 ,         115685, 2008-03 ,         115325, 2008-06 ,         115000, 2008-09 ,                    na,  
2007-11-16          ,         115275, 2007-12 ,         114980, 2008-03 ,         114700, 2008-06 ,         114480, 2008-09 ,                    na,  
2007-11-09          ,         118920, 2007-12 ,         118620, 2008-03 ,         118290, 2008-06 ,         117945, 2008-09 ,                    na,  
2007-11-02          ,         118210, 2007-12 ,         117855, 2008-03 ,         117485, 2008-06 ,         117325, 2008-09 ,                    na,  
2007-10-26          ,         118725, 2007-12 ,         118385, 2008-03 ,         118025, 2008-06 ,         117765, 2008-09 ,                    na,  
2007-10-19          ,         119475, 2007-12 ,         119120, 2008-03 ,         118815, 2008-06 ,         118500, 2008-09 ,                    na,  
2007-10-12          ,         118430, 2007-12 ,         118095, 2008-03 ,         117690, 2008-06 ,         117430, 2008-09 ,                    na,  
2007-10-05          ,         119280, 2007-12 ,         118965, 2008-03 ,         118505, 2008-06 ,         118425, 2008-09 ,                    na,  
2007-09-28          ,         119075, 2007-12 ,         118750, 2008-03 ,         118335, 2008-06 ,         118125, 2008-09 ,                    na,  
2007-09-21          ,         117725, 2007-12 ,         117470, 2008-03 ,         117000, 2008-06 ,         116890, 2008-09 ,         117390, 2008-09 
2007-09-14          ,         118620, 2007-09 ,         118375, 2007-12 ,         118130, 2008-03 ,         117865, 2008-06 ,                    na,  
2007-09-07          ,         118325, 2007-09 ,         117955, 2007-12 ,         117630, 2008-03 ,         117335, 2008-06 ,                    na,  
2007-08-31          ,         118245, 2007-09 ,         117830, 2007-12 ,         117575, 2008-03 ,         117265, 2008-06 ,                    na,  
2007-08-24          ,         117760, 2007-09 ,         117425, 2007-12 ,         117035, 2008-03 ,         116455, 2008-06 ,                    na,  
2007-08-17          ,         116445, 2007-09 ,         116075, 2007-12 ,         115755, 2008-03 ,         115525, 2008-06 ,                    na,  
2007-08-10          ,         116105, 2007-09 ,         115745, 2007-12 ,         115385, 2008-03 ,         115155, 2008-06 ,                    na,  
2007-08-03          ,         116075, 2007-09 ,         115755, 2007-12 ,         115415, 2008-03 ,         115140, 2008-06 ,                    na,  
2007-07-27          ,         114450, 2007-09 ,         114145, 2007-12 ,         113820, 2008-03 ,         113540, 2008-06 ,                    na,  
2007-07-20          ,         115640, 2007-09 ,         115315, 2007-12 ,         114970, 2008-03 ,         114735, 2008-06 ,                    na,  
2007-07-13          ,         115565, 2007-09 ,         115245, 2007-12 ,         114910, 2008-03 ,         114690, 2008-06 ,                    na,  
2007-07-06          ,         115630, 2007-09 ,         115315, 2007-12 ,         114990, 2008-03 ,         114765, 2008-06 ,                    na,  
2007-06-29          ,         115700, 2007-09 ,         115350, 2007-12 ,         115010, 2008-03 ,         114790, 2008-06 ,                    na,  
2007-06-22          ,         115525, 2007-09 ,         115200, 2007-12 ,         114850, 2008-03 ,         114710, 2008-06 ,         113945, 2008-06 
2007-06-15          ,         116565, 2007-06 ,         116300, 2007-09 ,         115985, 2007-12 ,         115635, 2008-03 ,                    na,  
2007-06-08          ,         115015, 2007-06 ,         114710, 2007-09 ,         114365, 2007-12 ,         114010, 2008-03 ,                    na,  
2007-06-01          ,         114950, 2007-06 ,         114650, 2007-09 ,         114310, 2007-12 ,         113990, 2008-03 ,                    na,  
2007-05-25          ,         113470, 2007-06 ,         113195, 2007-09 ,         112880, 2007-12 ,         112585, 2008-03 ,                    na,  
2007-05-18          ,         112600, 2007-06 ,         112380, 2007-09 ,         112060, 2007-12 ,         111780, 2008-03 ,                    na,  
2007-05-11          ,         112855, 2007-06 ,         112550, 2007-09 ,         112240, 2007-12 ,         111980, 2008-03 ,                    na,  
2007-05-04          ,         112785, 2007-06 ,         112495, 2007-09 ,         112180, 2007-12 ,         111940, 2008-03 ,                    na,  
2007-04-27          ,         112295, 2007-06 ,         111995, 2007-09 ,         111690, 2007-12 ,         111460, 2008-03 ,                    na,  
2007-04-20          ,         113280, 2007-06 ,         112965, 2007-09 ,         112650, 2007-12 ,         112380, 2008-03 ,                    na,  
2007-04-13          ,         114385, 2007-06 ,         114060, 2007-09 ,         113725, 2007-12 ,         113425, 2008-03 ,                    na,  
2007-04-06          ,         113695, 2007-06 ,         113380, 2007-09 ,         113040, 2007-12 ,         112805, 2008-03 ,                    na,  
2007-03-30          ,          11463, 2007-06 ,          11434, 2007-09 ,          11398, 2007-12 ,          11378, 2008-03 ,                    na,  
2007-03-23          ,          11414, 2007-06 ,          11382, 2007-09 ,          11347, 2007-12 ,          11325, 2008-03 ,          11243, 2008-03 
2007-03-16          ,          11385, 2007-03 ,          11361, 2007-06 ,          11334, 2007-09 ,          11299, 2007-12 ,                    na,  
2007-03-09          ,          11505, 2007-03 ,          11478, 2007-06 ,          11445, 2007-09 ,          11410, 2007-12 ,                    na,  
2007-03-02          ,          11423, 2007-03 ,          11397, 2007-06 ,          11367, 2007-09 ,          11333, 2007-12 ,                    na,  
2007-02-23          ,          11529, 2007-03 ,          11505, 2007-06 ,          11477, 2007-09 ,          11448, 2007-12 ,                    na,  
2007-02-16          ,          11486, 2007-03 ,          11463, 2007-06 ,          11432, 2007-09 ,          11409, 2007-12 ,                    na,  
2007-02-09          ,          11193, 2007-03 ,          11171, 2007-06 ,          11147, 2007-09 ,          11125, 2007-12 ,                    na,  
2007-02-02          ,          11158, 2007-03 ,          11140, 2007-06 ,          11117, 2007-09 ,          11099, 2007-12 ,                    na,  
2007-01-26          ,          11093, 2007-03 ,          11073, 2007-06 ,          11052, 2007-09 ,          11037, 2007-12 ,                    na,  
2007-01-19          ,          10889, 2007-03 ,          10874, 2007-06 ,          10855, 2007-09 ,          10841, 2007-12 ,                    na,  
2007-01-12          ,          10877, 2007-03 ,          10860, 2007-06 ,          10839, 2007-09 ,          10829, 2007-12 ,                    na,  
2007-01-05          ,          10959, 2007-03 ,          10943, 2007-06 ,          10925, 2007-09 ,          10913, 2007-12 ,                    na,  
2006-12-29          ,          16035, 2007-03 ,          15968, 2007-06 ,          15902, 2007-09 ,          15844, 2007-12 ,                    na,  
2006-12-22          ,          15958, 2007-03 ,          15893, 2007-06 ,          15822, 2007-09 ,          15765, 2007-12 ,          15787, 2007-12 
2006-12-15          ,          15977, 2006-12 ,          15911, 2007-03 ,          15845, 2007-06 ,          15780, 2007-09 ,                    na,  
2006-12-08          ,          15894, 2006-12 ,          15829, 2007-03 ,          15762, 2007-06 ,          15699, 2007-09 ,                    na,  
2006-12-01          ,          15894, 2006-12 ,          15828, 2007-03 ,          15765, 2007-06 ,          15704, 2007-09 ,                    na,  
2006-11-24          ,          15807, 2006-12 ,          15744, 2007-03 ,          15679, 2007-06 ,          15619, 2007-09 ,                    na,  
2006-11-17          ,          15932, 2006-12 ,          15867, 2007-03 ,          15800, 2007-06 ,          15740, 2007-09 ,                    na,  
2006-11-10          ,          15908, 2006-12 ,          15838, 2007-03 ,          15767, 2007-06 ,          15700, 2007-09 ,                    na,  
2006-11-03          ,          15907, 2006-12 ,          15838, 2007-03 ,          15768, 2007-06 ,          15701, 2007-09 ,                    na,  
2006-10-27          ,          15859, 2006-12 ,          15790, 2007-03 ,          15722, 2007-06 ,          15657, 2007-09 ,                    na,  
2006-10-20          ,          15835, 2006-12 ,          15768, 2007-03 ,          15702, 2007-06 ,          15639, 2007-09 ,                    na,  
2006-10-13          ,          15890, 2006-12 ,          15821, 2007-03 ,          15754, 2007-06 ,          15693, 2007-09 ,                    na,  
2006-10-06          ,          15842, 2006-12 ,          15767, 2007-03 ,          15702, 2007-06 ,          15639, 2007-09 ,                    na,  
2006-09-29          ,          15801, 2006-12 ,          15735, 2007-03 ,          15670, 2007-06 ,          15613, 2007-09 ,                    na,  
2006-09-22          ,          15736, 2006-12 ,          15669, 2007-03 ,          15603, 2007-06 ,          15548, 2007-09 ,          15612, 2007-09 
2006-09-15          ,          15897, 2006-09 ,          15832, 2006-12 ,          15764, 2007-03 ,          15700, 2007-06 ,                    na,  
2006-09-08          ,          15803, 2006-09 ,          15736, 2006-12 ,          15670, 2007-03 ,          15607, 2007-06 ,                    na,  
2006-09-01          ,          15783, 2006-09 ,          15719, 2006-12 ,          15653, 2007-03 ,          15590, 2007-06 ,                    na,  
2006-08-25          ,          15789, 2006-09 ,          15725, 2006-12 ,          15662, 2007-03 ,          15601, 2007-06 ,                    na,  
2006-08-18          ,          15791, 2006-09 ,          15726, 2006-12 ,          15660, 2007-03 ,          15597, 2007-06 ,                    na,  
2006-08-11          ,          15784, 2006-09 ,          15719, 2006-12 ,          15655, 2007-03 ,          15596, 2007-06 ,                    na,  
2006-08-04          ,          15709, 2006-09 ,          15645, 2006-12 ,          15590, 2007-03 ,          15533, 2007-06 ,                    na,  
2006-07-28          ,          15687, 2006-09 ,          15621, 2006-12 ,          15566, 2007-03 ,          15510, 2007-06 ,                    na,  
2006-07-21          ,          15647, 2006-09 ,          15586, 2006-12 ,          15529, 2007-03 ,          15472, 2007-06 ,                    na,  
2006-07-14          ,          15576, 2006-09 ,          15514, 2006-12 ,          15455, 2007-03 ,          15396, 2007-06 ,                    na,  
2006-07-07          ,          15622, 2006-09 ,          15560, 2006-12 ,          15501, 2007-03 ,          15440, 2007-06 ,                    na,  
2006-06-30          ,          15589, 2006-09 ,          15528, 2006-12 ,          15469, 2007-03 ,          15412, 2007-06 ,                    na,  
2006-06-23          ,          15563, 2006-09 ,          15501, 2006-12 ,          15441, 2007-03 ,          15384, 2007-06 ,          15351, 2007-06 
2006-06-16          ,          15561, 2006-06 ,          15496, 2006-09 ,          15438, 2006-12 ,          15384, 2007-03 ,                    na,  
2006-06-09          ,          15558, 2006-06 ,          15499, 2006-09 ,          15442, 2006-12 ,          15388, 2007-03 ,                    na,  
2006-06-02          ,          15590, 2006-06 ,          15534, 2006-09 ,          15477, 2006-12 ,          15422, 2007-03 ,                    na,  
2006-05-26          ,          15601, 2006-06 ,          15543, 2006-09 ,          15486, 2006-12 ,          15431, 2007-03 ,                    na,  
2006-05-19          ,          15514, 2006-06 ,          15456, 2006-09 ,          15397, 2006-12 ,          15342, 2007-03 ,                    na,  
2006-05-12          ,          15460, 2006-06 ,          15400, 2006-09 ,          15342, 2006-12 ,          15286, 2007-03 ,                    na,  
2006-05-05          ,          15570, 2006-06 ,          15512, 2006-09 ,          15456, 2006-12 ,          15403, 2007-03 ,                    na,  
2006-04-28          ,          15624, 2006-06 ,          15562, 2006-09 ,          15505, 2006-12 ,          15449, 2007-03 ,                    na,  
2006-04-21          ,          15709, 2006-06 ,          15649, 2006-09 ,          15591, 2006-12 ,          15534, 2007-03 ,                    na,  
2006-04-14          ,          15666, 2006-06 ,          15607, 2006-09 ,          15550, 2006-12 ,          15494, 2007-03 ,                    na,  
2006-04-07          ,          15699, 2006-06 ,          15638, 2006-09 ,          15581, 2006-12 ,          15527, 2007-03 ,                    na,  
2006-03-31          ,          15745, 2006-06 ,          15683, 2006-09 ,          15623, 2006-12 ,          15567, 2007-03 ,                    na,  
2006-03-24          ,          15710, 2006-06 ,          15647, 2006-09 ,          15591, 2006-12 ,          15542, 2007-03 ,                    na,  
2006-03-17          ,          15657, 2006-06 ,          15599, 2006-09 ,          15542, 2006-12 ,          15489, 2007-03 ,          15420, 2007-03 
2006-03-10          ,          15689, 2006-03 ,          15618, 2006-06 ,          15562, 2006-09 ,          15508, 2006-12 ,                    na,  
2006-03-03          ,          15606, 2006-03 ,          15557, 2006-06 ,          15503, 2006-09 ,          15453, 2006-12 ,                    na,  
2006-02-24          ,          15620, 2006-03 ,          15561, 2006-06 ,          15507, 2006-09 ,          15455, 2006-12 ,                    na,  
2006-02-17          ,          15615, 2006-03 ,          15545, 2006-06 ,          15489, 2006-09 ,          15437, 2006-12 ,                    na,  
2006-02-10          ,          15532, 2006-03 ,          15469, 2006-06 ,          15413, 2006-09 ,          15359, 2006-12 ,                    na,  
2006-02-03          ,          15538, 2006-03 ,          15474, 2006-06 ,          15418, 2006-09 ,          15362, 2006-12 ,                    na,  
2006-01-27          ,          15504, 2006-03 ,          15440, 2006-06 ,          15384, 2006-09 ,          15330, 2006-12 ,                    na,  
2006-01-20          ,          15455, 2006-03 ,          15392, 2006-06 ,          15336, 2006-09 ,          15283, 2006-12 ,                    na,  
2006-01-13          ,          15451, 2006-03 ,          15390, 2006-06 ,          15337, 2006-09 ,          15287, 2006-12 ,                    na,  
2006-01-06          ,          15386, 2006-03 ,          15327, 2006-06 ,          15278, 2006-09 ,          15232, 2006-12 ,                    na,  
2005-12-30          ,          15514, 2006-03 ,          15453, 2006-06 ,          15398, 2006-09 ,          15346, 2006-12 ,                    na,  
2005-12-23          ,          15525, 2006-03 ,          15464, 2006-06 ,          15411, 2006-09 ,          15360, 2006-12 ,          15306, 2006-12 
2005-12-16          ,          15504, 2005-12 ,          15445, 2006-03 ,          15385, 2006-06 ,          15329, 2006-09 ,                    na,  
2005-12-09          ,          15389, 2005-12 ,          15334, 2006-03 ,          15281, 2006-06 ,          15232, 2006-09 ,                    na,  
2005-12-02          ,          15427, 2005-12 ,          15367, 2006-03 ,          15316, 2006-06 ,          15273, 2006-09 ,                    na,  
2005-11-25          ,          15452, 2005-12 ,          15402, 2006-03 ,          15347, 2006-06 ,          15302, 2006-09 ,                    na,  
2005-11-18          ,          15455, 2005-12 ,          15409, 2006-03 ,          15349, 2006-06 ,          15299, 2006-09 ,                    na,  
2005-11-11          ,          15358, 2005-12 ,          15308, 2006-03 ,          15253, 2006-06 ,          15210, 2006-09 ,                    na,  
2005-11-04          ,          15414, 2005-12 ,          15368, 2006-03 ,          15318, 2006-06 ,          15277, 2006-09 ,                    na,  
2005-10-28          ,          15428, 2005-12 ,          15370, 2006-03 ,          15315, 2006-06 ,          15268, 2006-09 ,                    na,  
2005-10-21          ,          15406, 2005-12 ,          15357, 2006-03 ,          15307, 2006-06 ,          15261, 2006-09 ,                    na,  
2005-10-14          ,          15465, 2005-12 ,          15414, 2006-03 ,          15363, 2006-06 ,          15318, 2006-09 ,                    na,  
2005-10-07          ,          15458, 2005-12 ,          15411, 2006-03 ,          15353, 2006-06 ,          15312, 2006-09 ,                    na,  
2005-09-30          ,          15508, 2005-12 ,          15465, 2006-03 ,          15410, 2006-06 ,          15367, 2006-09 ,                    na,  
2005-09-23          ,          15513, 2005-12 ,          15465, 2006-03 ,          15411, 2006-06 ,          15367, 2006-09 ,          15338, 2006-09 
2005-09-16          ,          15530, 2005-09 ,          15480, 2005-12 ,          15422, 2006-03 ,          15372, 2006-06 ,                    na,  
2005-09-09          ,          15424, 2005-09 ,          15372, 2005-12 ,          15325, 2006-03 ,          15274, 2006-06 ,                    na,  
2005-09-02          ,          15392, 2005-09 ,          15338, 2005-12 ,          15291, 2006-03 ,          15242, 2006-06 ,                    na,  
2005-08-26          ,          15449, 2005-09 ,          15393, 2005-12 ,          15347, 2006-03 ,          15295, 2006-06 ,                    na,  
2005-08-19          ,          15479, 2005-09 ,          15428, 2005-12 ,          15383, 2006-03 ,          15334, 2006-06 ,                    na,  
2005-08-12          ,          15506, 2005-09 ,          15443, 2005-12 ,          15397, 2006-03 ,          15348, 2006-06 ,                    na,  
2005-08-05          ,          15572, 2005-09 ,          15518, 2005-12 ,          15470, 2006-03 ,          15418, 2006-06 ,                    na,  
2005-07-29          ,          15587, 2005-09 ,          15533, 2005-12 ,          15484, 2006-03 ,          15426, 2006-06 ,                    na,  
2005-07-22          ,          15601, 2005-09 ,          15547, 2005-12 ,          15498, 2006-03 ,          15444, 2006-06 ,                    na,  
2005-07-15          ,          15556, 2005-09 ,          15502, 2005-12 ,          15455, 2006-03 ,          15401, 2006-06 ,                    na,  
2005-07-08          ,          15505, 2005-09 ,          15449, 2005-12 ,          15403, 2006-03 ,          15356, 2006-06 ,                    na,  
2005-07-01          ,          15459, 2005-09 ,          15406, 2005-12 ,          15358, 2006-03 ,          15309, 2006-06 ,                    na,  
2005-06-24          ,          15359, 2005-09 ,          15305, 2005-12 ,          15258, 2006-03 ,          15208, 2006-06 ,                    na,  
2005-06-17          ,          15389, 2005-09 ,          15339, 2005-12 ,          15290, 2006-03 ,          15235, 2006-06 ,          15166, 2006-06 
2005-06-10          ,          15374, 2005-06 ,          15310, 2005-09 ,          15261, 2005-12 ,          15216, 2006-03 ,                    na,  
2005-06-03          ,          15323, 2005-06 ,          15265, 2005-09 ,          15213, 2005-12 ,          15168, 2006-03 ,                    na,  
2005-05-27          ,          15478, 2005-06 ,          15419, 2005-09 ,          15365, 2005-12 ,          15317, 2006-03 ,                    na,  
2005-05-20          ,          15478, 2005-06 ,          15419, 2005-09 ,          15365, 2005-12 ,          15318, 2006-03 ,                    na,  
2005-05-13          ,          15434, 2005-06 ,          15376, 2005-09 ,          15324, 2005-12 ,          15274, 2006-03 ,                    na,  
2005-05-06          ,          15452, 2005-06 ,          15394, 2005-09 ,          15340, 2005-12 ,          15290, 2006-03 ,                    na,  
2005-04-29          ,          15363, 2005-06 ,          15306, 2005-09 ,          15252, 2005-12 ,          15208, 2006-03 ,                    na,  
2005-04-22          ,          15392, 2005-06 ,          15352, 2005-09 ,          15299, 2005-12 ,          15247, 2006-03 ,                    na,  
2005-04-15          ,          15477, 2005-06 ,          15418, 2005-09 ,          15361, 2005-12 ,          15315, 2006-03 ,                    na,  
2005-04-08          ,          15443, 2005-06 ,          15387, 2005-09 ,          15334, 2005-12 ,          15280, 2006-03 ,                    na,  
2005-04-01          ,          15494, 2005-06 ,          15435, 2005-09 ,          15379, 2005-12 ,          15332, 2006-03 ,                    na,  
2005-03-25          ,          15486, 2005-06 ,          15427, 2005-09 ,          15373, 2005-12 ,          15325, 2006-03 ,                    na,  
2005-03-18          ,          15454, 2005-06 ,          15396, 2005-09 ,          15348, 2005-12 ,          15302, 2006-03 ,          15291, 2006-03 
2005-03-11          ,          15481, 2005-03 ,          15422, 2005-06 ,          15364, 2005-09 ,          15314, 2005-12 ,                    na,  
2005-03-04          ,          15465, 2005-03 ,          15409, 2005-06 ,          15351, 2005-09 ,          15300, 2005-12 ,                    na,  
2005-02-25          ,          15390, 2005-03 ,          15335, 2005-06 ,          15276, 2005-09 ,          15224, 2005-12 ,                    na,  
2005-02-18          ,          15442, 2005-03 ,          15386, 2005-06 ,          15329, 2005-09 ,          15278, 2005-12 ,                    na,  
2005-02-11          ,          15552, 2005-03 ,          15497, 2005-06 ,          15440, 2005-09 ,          15389, 2005-12 ,                    na,  
2005-02-04          ,          15565, 2005-03 ,          15510, 2005-06 ,          15449, 2005-09 ,          15395, 2005-12 ,                    na,  
2005-01-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21          ,          15433, 2005-03 ,          15376, 2005-06 ,          15322, 2005-09 ,          15273, 2005-12 ,                    na,