EconStats : Futures Volume Exchange Interest Prices Chicago . CME Data Rates Open Commmodities

E C O N S T A T S ^TM
	.
spot		EIA daily energy spot prices	EIA weekly petroleum stocks & prodn	EIA weekly natural gas stocks	S P O T
		EIA Monthly Energy Review	wholesale electricity	Steel_spot
		Metal_Eng	Metal_Lon	Cocoa
		Malay Rubber
USA		CBOT settle price	CBOT close price volume open int	CCX	D E R I V A T I V E S
		CME	ONEchic	CBOE
		NYBOT	NYMEX	COMEX
		CFTC COT	KCBT	BOX
		MGEmin	ROFEX
Americas		BM&F	BdCer	MexDer
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
Far East		HKEx	kofex krx	SFE
		SGX	SHFE	SICOM
		TAIFEX	ZCE
CME Groups
CME
CME - Chicago Mercantile Exchange - Commmodities Interest Rates
01 . 1588	02 . 1588	05 . 1587	09 . 68	0A . 1800
0C . 1750	0F . 1623	0I . 1654	0L . 1588	0M . 1669
0N . 1615	0O . 1633	0R . 1615	0U . 345	0Y . 1636
0Z . 1588	48 . 3776	56 . 2404	62 . 3876	6O . 1112
7O . 1504	8O . 1531	9KE . 68	9O . 1544	9TS . 68
A . 2008	A0 . 434	A0K . 17	A2 . 625	A3 . 269
A3K . 17	A4 . 625	A5 . 625	A7 . 472	A8 . 472
A9 . 627	A99 . 310	AB . 1718	ABC . 68	ABH . 68
ABX . 68	AC . 3012	AC9 . 68	ACA . 68	ACE . 68
ACI . 320	ACL . 68	AD . 3012	AD9 . 68	ADB . 320
ADC . 320	ADI . 320	ADM . 320	ADP . 308	ADS . 320
AEM . 68	AEO . 310	AES . 320	AET . 320	AF . 1638
AFG . 66	AFL . 68	AG . 2008	AGN . 68	AGU . 68
AH . 424	AHK . 17	AI . 2008	AIV . 320	AIZ . 68
AJ . 3012	AK . 304	AKA . 320	AKK . 17	AKS . 68
ALU . 68	ALX . 68	AM . 2008	AM9 . 320	AMK . 68
AML . 320	AMP . 68	AMT . 320	AMX . 305	AN . 3012
ANF . 320	ANI . 68	ANN . 320	ANR . 68	AO . 2067
AP . 2008	APC . 320	APO . 68	AQ . 1888	AQU . 68
AR . 320	ART . 68	ASL . 68	ASM . 68	AT . 1394
ATH . 68	ATI . 320	ATK . 17	ATV . 68	AU . 70
AUK . 17	AUY . 68	AV . 2008	AVB . 209	AVP . 320
AVY . 320	AWI . 68	AX . 2023	AY . 320	AYE . 68
AZ . 2008	AZ9 . 68	AZO . 320	B3 . 2008	BA . 2008
BAX . 320	BB . 2004	BC . 2002	BCR . 68	BCS . 68
BD . 2008	BDK . 68	BDX . 68	BE . 2008	BEN . 68
BF . 3012	BFC . 68	BG9 . 68	BGP . 60	BH . 1703
BH9 . 68	BHB . 17	BHF . 17	BHG . 17	BHI . 320
BHP . 68	BHR . 17	BHS . 17	BID . 68	BIG . 68
BJS . 320	BLG . 66	BLL . 68	BM . 2140	BMC . 68
BMR . 68	BMS . 320	BNI . 320	BOS . 560	BP . 3012
BP9 . 68	BPH . 68	BQ . 553	BR . 6046	BRL . 68
BS2 . 66	BT . 1845	BTU . 320	BUC . 60	BX . 2008
BXP . 324	BY . 3012	BYD . 320	BYI . 68	BZH . 320
C0 . 1616	C1 . 3012	C2 . 2008	C4 . 2006	C7 . 320
C8 . 320	CA . 3012	CA9 . 68	CAB . 68	CAH . 68
CAK . 60	CAL . 320	CB . 3370	CBE . 68	CBG . 68
CBS . 320	CC . 3012	CC8 . 68	CC9 . 320	CCE . 68
Frequency :
Day
End of ...
week
mon
qtr
year
PVO
Settlement Price
Derivatives Class :
Futures
Options
Other Derivatives
BR.
Column ( 1) BR maturity 1. Nearest maturity . Number of observations : 106
Column ( 2) BR maturity 2. 2nd maturity . Number of observations : 106
Column ( 3) BR maturity 3. 3rd maturity . Number of observations : 106
Column ( 4) BR maturity 4. 4th maturity . Number of observations : 106
Column ( 5) BR maturity 5. 5th maturity . Number of observations : 106
Column ( 6) BR maturity 6. 6th maturity . Number of observations : 106
Column ( 7) BR maturity 7. 7th maturity . Number of observations : 106
Column ( 8) BR maturity 8. 8th maturity . Number of observations : 106
Column ( 9) BR maturity 9. 9th maturity . Number of observations : 106
Column ( 10) BR maturity 10. 10th maturity . Number of observations : 106
Column ( 11) BR maturity 11. 11th maturity . Number of observations : 106
Column ( 12) BR maturity 12. 12th maturity . Number of observations : 106
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 27, 8:37 pm
BR . Futures . Settlement Price
             , BR                     ,, BR                     ,, BR                     ,, BR                     ,, BR                     ,, BR                     ,, BR                     ,, BR                     ,, BR                     ,, BR                     ,, BR                     ,, BR                     ,
             , BR; Nearest expiration ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,, Tenth nearest expn     ,, Eleventh nearest expn  ,, Twelfth nearest expn   ,
             ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-06-27   ,          62400, 2008-07 ,          61790, 2008-08 ,          61360, 2008-09 ,          60940, 2008-10 ,          60470, 2008-11 ,          60070, 2008-12 ,          59630, 2009-01 ,          59210, 2009-02 ,          58840, 2009-03 ,          58440, 2009-04 ,          58000, 2009-05 ,          57590, 2009-06 
2008-06-20   ,          62120, 2008-07 ,          61570, 2008-08 ,          61200, 2008-09 ,          60780, 2008-10 ,          60320, 2008-11 ,          59920, 2008-12 ,          59470, 2009-01 ,          59040, 2009-02 ,          58670, 2009-03 ,          58270, 2009-04 ,          57820, 2009-05 ,          57410, 2009-06 
2008-06-13   ,          60880, 2008-07 ,          60370, 2008-08 ,          59970, 2008-09 ,          59580, 2008-10 ,          59140, 2008-11 ,          58770, 2008-12 ,          58340, 2009-01 ,          57910, 2009-02 ,          57540, 2009-03 ,          57130, 2009-04 ,          56680, 2009-05 ,          56280, 2009-06 
2008-06-06   ,          60850, 2008-07 ,          60360, 2008-08 ,          59980, 2008-09 ,          59530, 2008-10 ,          59080, 2008-11 ,          58690, 2008-12 ,          58250, 2009-01 ,          57800, 2009-02 ,          57420, 2009-03 ,          57000, 2009-04 ,          56550, 2009-05 ,          56140, 2009-06 
2008-05-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30   ,          48780, 2007-04 ,          48490, 2007-05 ,          48200, 2007-06 ,          47910, 2007-07 ,          47620, 2007-08 ,          47330, 2007-09 ,          47040, 2007-10 ,          46750, 2007-11 ,          46460, 2007-12 ,          46170, 2008-01 ,          45880, 2008-02 ,          45590, 2008-03 
2007-03-23   ,          48380, 2007-04 ,          48090, 2007-05 ,          47800, 2007-06 ,          47510, 2007-07 ,          47220, 2007-08 ,          46930, 2007-09 ,          46640, 2007-10 ,          46350, 2007-11 ,          46060, 2007-12 ,          45770, 2008-01 ,          45480, 2008-02 ,          45190, 2008-03 
2007-03-16   ,          47670, 2007-04 ,          47380, 2007-05 ,          47090, 2007-06 ,          46800, 2007-07 ,          46510, 2007-08 ,          46220, 2007-09 ,          45930, 2007-10 ,          45640, 2007-11 ,          45350, 2007-12 ,          45060, 2008-01 ,          44770, 2008-02 ,          44480, 2008-03 
2007-03-09   ,          47520, 2007-04 ,          47230, 2007-05 ,          46940, 2007-06 ,          46650, 2007-07 ,          46360, 2007-08 ,          46070, 2007-09 ,          45780, 2007-10 ,          45490, 2007-11 ,          45200, 2007-12 ,          44910, 2008-01 ,          44620, 2008-02 ,          44330, 2008-03 
2007-03-02   ,          46740, 2007-04 ,          46450, 2007-05 ,          46160, 2007-06 ,          45870, 2007-07 ,          45580, 2007-08 ,          45290, 2007-09 ,          45000, 2007-10 ,          44710, 2007-11 ,          44420, 2007-12 ,          44130, 2008-01 ,          43840, 2008-02 ,          43550, 2008-03 
2007-02-23   ,          47870, 2007-03 ,          47580, 2007-04 ,          47290, 2007-05 ,          47000, 2007-06 ,          46710, 2007-07 ,          46420, 2007-08 ,          46130, 2007-09 ,          45840, 2007-10 ,          45550, 2007-11 ,          45260, 2007-12 ,          44970, 2008-01 ,          44680, 2008-02 
2007-02-16   ,          47740, 2007-03 ,          47450, 2007-04 ,          47160, 2007-05 ,          46870, 2007-06 ,          46580, 2007-07 ,          46290, 2007-08 ,          46000, 2007-09 ,          45710, 2007-10 ,          45420, 2007-11 ,          45130, 2007-12 ,          44840, 2008-01 ,          44550, 2008-02 
2007-02-09   ,          47340, 2007-03 ,          47050, 2007-04 ,          46760, 2007-05 ,          46470, 2007-06 ,          46180, 2007-07 ,          45890, 2007-08 ,          45600, 2007-09 ,          45310, 2007-10 ,          45020, 2007-11 ,          44730, 2007-12 ,          44440, 2008-01 ,          44150, 2008-02 
2007-02-02   ,          47370, 2007-03 ,          47080, 2007-04 ,          46790, 2007-05 ,          46500, 2007-06 ,          46210, 2007-07 ,          45920, 2007-08 ,          45630, 2007-09 ,          45340, 2007-10 ,          45050, 2007-11 ,          44760, 2007-12 ,          44470, 2008-01 ,          44180, 2008-02 
2007-01-26   ,          46850, 2007-02 ,          46560, 2007-03 ,          46270, 2007-04 ,          45980, 2007-05 ,          45690, 2007-06 ,          45400, 2007-07 ,          45110, 2007-08 ,          44820, 2007-09 ,          44530, 2007-10 ,          44240, 2007-11 ,          43950, 2007-12 ,          43660, 2008-01 
2007-01-19   ,          46930, 2007-02 ,          46640, 2007-03 ,          46350, 2007-04 ,          46060, 2007-05 ,          45770, 2007-06 ,          45480, 2007-07 ,          45190, 2007-08 ,          44900, 2007-09 ,          44610, 2007-10 ,          44320, 2007-11 ,          44030, 2007-12 ,          43740, 2008-01 
2007-01-12   ,          46650, 2007-02 ,          46360, 2007-03 ,          46070, 2007-04 ,          45780, 2007-05 ,          45490, 2007-06 ,          45200, 2007-07 ,          44910, 2007-08 ,          44620, 2007-09 ,          44330, 2007-10 ,          44040, 2007-11 ,          43750, 2007-12 ,          43460, 2008-01 
2007-01-05   ,          46320, 2007-02 ,          46030, 2007-03 ,          45740, 2007-04 ,          45450, 2007-05 ,          45160, 2007-06 ,          44870, 2007-07 ,          44580, 2007-08 ,          44290, 2007-09 ,          44000, 2007-10 ,          43710, 2007-11 ,          43420, 2007-12 ,          43130, 2008-01 
2006-12-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-24   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-17   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-10   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-07   ,          45210, 2006-08 ,          44810, 2006-09 ,          44410, 2006-10 ,          44010, 2006-11 ,          43610, 2006-12 ,          43210, 2007-01 ,          42810, 2007-02 ,          42410, 2007-03 ,          42010, 2007-04 ,          41610, 2007-05 ,          41210, 2007-06 ,          40810, 2007-07 
2006-06-30   ,          46120, 2006-07 ,          45820, 2006-08 ,          45420, 2006-09 ,          45020, 2006-10 ,          44620, 2006-11 ,          44220, 2006-12 ,          43820, 2007-01 ,          43420, 2007-02 ,          43020, 2007-03 ,          42620, 2007-04 ,          42220, 2007-05 ,          41820, 2007-06 
2006-06-23   ,          44720, 2006-07 ,          44410, 2006-08 ,          44010, 2006-09 ,          43610, 2006-10 ,          43210, 2006-11 ,          42810, 2006-12 ,          42410, 2007-01 ,          42010, 2007-02 ,          41610, 2007-03 ,          41210, 2007-04 ,          40810, 2007-05 ,          40410, 2007-06 
2006-06-16   ,          44240, 2006-07 ,          43930, 2006-08 ,          43530, 2006-09 ,          43130, 2006-10 ,          42730, 2006-11 ,          42330, 2006-12 ,          41930, 2007-01 ,          41530, 2007-02 ,          41130, 2007-03 ,          40730, 2007-04 ,          40330, 2007-05 ,          39930, 2007-06 
2006-06-09   ,          43990, 2006-07 ,          43590, 2006-08 ,          43190, 2006-09 ,          42790, 2006-10 ,          42390, 2006-11 ,          41990, 2006-12 ,          41590, 2007-01 ,          41190, 2007-02 ,          40790, 2007-03 ,          40390, 2007-04 ,          39990, 2007-05 ,          39590, 2007-06 
2006-06-02   ,          43650, 2006-07 ,          43250, 2006-08 ,          42850, 2006-09 ,          42450, 2006-10 ,          42050, 2006-11 ,          41650, 2006-12 ,          41250, 2007-01 ,          40850, 2007-02 ,          40450, 2007-03 ,          40050, 2007-04 ,          39650, 2007-05 ,          39250, 2007-06 
2006-05-26   ,          44060, 2006-06 ,          43660, 2006-07 ,          43260, 2006-08 ,          42860, 2006-09 ,          42460, 2006-10 ,          42060, 2006-11 ,          41660, 2006-12 ,          41260, 2007-01 ,          40860, 2007-02 ,          40460, 2007-03 ,          40060, 2007-04 ,          39660, 2007-05 
2006-05-19   ,          45160, 2006-06 ,          44760, 2006-07 ,          44360, 2006-08 ,          43960, 2006-09 ,          43560, 2006-10 ,          43160, 2006-11 ,          42760, 2006-12 ,          42360, 2007-01 ,          41960, 2007-02 ,          41560, 2007-03 ,          41160, 2007-04 ,          40760, 2007-05 
2006-05-12   ,          46680, 2006-06 ,          46280, 2006-07 ,          45880, 2006-08 ,          45480, 2006-09 ,          45080, 2006-10 ,          44680, 2006-11 ,          44280, 2006-12 ,          43880, 2007-01 ,          43480, 2007-02 ,          43080, 2007-03 ,          42680, 2007-04 ,          42280, 2007-05 
2006-05-05   ,          48220, 2006-06 ,          47820, 2006-07 ,          47420, 2006-08 ,          47020, 2006-09 ,          46620, 2006-10 ,          46220, 2006-11 ,          45820, 2006-12 ,          45420, 2007-01 ,          45020, 2007-02 ,          44620, 2007-03 ,          44220, 2007-04 ,          43820, 2007-05 
2006-04-28   ,          47900, 2006-05 ,          47540, 2006-06 ,          47140, 2006-07 ,          46740, 2006-08 ,          46340, 2006-09 ,          45940, 2006-10 ,          45540, 2006-11 ,          45140, 2006-12 ,          44740, 2007-01 ,          44340, 2007-02 ,          43940, 2007-03 ,          43540, 2007-04 
2006-04-21   ,          46970, 2006-05 ,          46610, 2006-06 ,          46210, 2006-07 ,          45810, 2006-08 ,          45410, 2006-09 ,          45010, 2006-10 ,          44610, 2006-11 ,          44210, 2006-12 ,          43810, 2007-01 ,          43410, 2007-02 ,          43010, 2007-03 ,          42610, 2007-04 
2006-04-14   ,          46600, 2006-05 ,          46240, 2006-06 ,          45840, 2006-07 ,          45440, 2006-08 ,          45040, 2006-09 ,          44640, 2006-10 ,          44240, 2006-11 ,          43840, 2006-12 ,          43440, 2007-01 ,          43040, 2007-02 ,          42640, 2007-03 ,          42240, 2007-04 
2006-04-07   ,          46220, 2006-05 ,          45860, 2006-06 ,          45460, 2006-07 ,          45060, 2006-08 ,          44660, 2006-09 ,          44260, 2006-10 ,          43860, 2006-11 ,          43460, 2006-12 ,          43060, 2007-01 ,          42660, 2007-02 ,          42260, 2007-03 ,          41860, 2007-04 
2006-03-31   ,          45830, 2006-04 ,          45470, 2006-05 ,          45110, 2006-06 ,          44710, 2006-07 ,          44310, 2006-08 ,          43910, 2006-09 ,          43510, 2006-10 ,          43110, 2006-11 ,          42710, 2006-12 ,          42310, 2007-01 ,          41910, 2007-02 ,          41510, 2007-03 
2006-03-24   ,          46320, 2006-04 ,          45960, 2006-05 ,          45600, 2006-06 ,          45200, 2006-07 ,          44800, 2006-08 ,          44400, 2006-09 ,          44000, 2006-10 ,          43600, 2006-11 ,          43200, 2006-12 ,          42800, 2007-01 ,          42400, 2007-02 ,          42000, 2007-03 
2006-03-17   ,          46840, 2006-04 ,          46480, 2006-05 ,          46120, 2006-06 ,          45720, 2006-07 ,          45320, 2006-08 ,          44920, 2006-09 ,          44520, 2006-10 ,          44120, 2006-11 ,          43720, 2006-12 ,          43320, 2007-01 ,          42920, 2007-02 ,          42520, 2007-03 
2006-03-10   ,          46480, 2006-04 ,          46120, 2006-05 ,          45760, 2006-06 ,          45360, 2006-07 ,          44960, 2006-08 ,          44560, 2006-09 ,          44160, 2006-10 ,          43760, 2006-11 ,          43360, 2006-12 ,          42960, 2007-01 ,          42560, 2007-02 ,          42160, 2007-03 
2006-03-03   ,          46920, 2006-04 ,          46560, 2006-05 ,          46200, 2006-06 ,          45800, 2006-07 ,          45400, 2006-08 ,          45000, 2006-09 ,          44600, 2006-10 ,          44200, 2006-11 ,          43800, 2006-12 ,          43400, 2007-01 ,          43000, 2007-02 ,          42600, 2007-03 
2006-02-24   ,          46950, 2006-03 ,          46520, 2006-04 ,          46160, 2006-05 ,          45800, 2006-06 ,          45400, 2006-07 ,          45000, 2006-08 ,          44600, 2006-09 ,          44200, 2006-10 ,          43800, 2006-11 ,          43400, 2006-12 ,          43000, 2007-01 ,          42600, 2007-02 
2006-02-17   ,          47000, 2006-03 ,          46570, 2006-04 ,          46210, 2006-05 ,          45850, 2006-06 ,          45450, 2006-07 ,          45050, 2006-08 ,          44650, 2006-09 ,          44250, 2006-10 ,          43850, 2006-11 ,          43450, 2006-12 ,          43050, 2007-01 ,          42650, 2007-02 
2006-02-10   ,          46010, 2006-03 ,          45580, 2006-04 ,          45220, 2006-05 ,          44860, 2006-06 ,          44460, 2006-07 ,          44060, 2006-08 ,          43660, 2006-09 ,          43260, 2006-10 ,          42860, 2006-11 ,          42460, 2006-12 ,          42060, 2007-01 ,          41660, 2007-02 
2006-02-03   ,          44610, 2006-03 ,          44260, 2006-04 ,          43900, 2006-05 ,          43540, 2006-06 ,          43140, 2006-07 ,          42740, 2006-08 ,          42340, 2006-09 ,          41940, 2006-10 ,          41540, 2006-11 ,          41140, 2006-12 ,          40740, 2007-01 ,          40340, 2007-02 
2006-01-27   ,          45110, 2006-02 ,          44780, 2006-03 ,          44420, 2006-04 ,          44060, 2006-05 ,          43700, 2006-06 ,          43300, 2006-07 ,          42900, 2006-08 ,          42500, 2006-09 ,          42100, 2006-10 ,          41700, 2006-11 ,          41300, 2006-12 ,          40900, 2007-01 
2006-01-20   ,          43790, 2006-02 ,          43470, 2006-03 ,          43110, 2006-04 ,          42750, 2006-05 ,          42390, 2006-06 ,          41990, 2006-07 ,          41590, 2006-08 ,          41190, 2006-09 ,          40790, 2006-10 ,          40390, 2006-11 ,          39990, 2006-12 ,          39590, 2007-01 
2006-01-13   ,          43870, 2006-02 ,          43550, 2006-03 ,          43190, 2006-04 ,          42830, 2006-05 ,          42470, 2006-06 ,          42070, 2006-07 ,          41670, 2006-08 ,          41270, 2006-09 ,          40870, 2006-10 ,          40470, 2006-11 ,          40070, 2006-12 ,          39670, 2007-01 
2006-01-06   ,          43530, 2006-02 ,          43210, 2006-03 ,          42850, 2006-04 ,          42490, 2006-05 ,          42130, 2006-06 ,          41730, 2006-07 ,          41330, 2006-08 ,          40930, 2006-09 ,          40530, 2006-10 ,          40130, 2006-11 ,          39730, 2006-12 ,          39330, 2007-01 
2005-12-30   ,          42722, 2006-01 ,          42610, 2006-02 ,          42260, 2006-03 ,          41900, 2006-04 ,          41540, 2006-05 ,          41180, 2006-06 ,          40780, 2006-07 ,          40380, 2006-08 ,          39980, 2006-09 ,          39580, 2006-10 ,          39180, 2006-11 ,          38780, 2006-12 
2005-12-23   ,          43260, 2006-01 ,          42810, 2006-02 ,          42460, 2006-03 ,          42100, 2006-04 ,          41740, 2006-05 ,          41380, 2006-06 ,          40980, 2006-07 ,          40580, 2006-08 ,          40180, 2006-09 ,          39780, 2006-10 ,          39380, 2006-11 ,          38980, 2006-12 
2005-12-16   ,          42620, 2006-01 ,          42170, 2006-02 ,          41820, 2006-03 ,          41460, 2006-04 ,          41100, 2006-05 ,          40740, 2006-06 ,          40340, 2006-07 ,          39940, 2006-08 ,          39540, 2006-09 ,          39140, 2006-10 ,          38740, 2006-11 ,          38340, 2006-12 
2005-12-09   ,          44660, 2006-01 ,          44190, 2006-02 ,          43830, 2006-03 ,          43470, 2006-04 ,          43110, 2006-05 ,          42750, 2006-06 ,          42350, 2006-07 ,          41950, 2006-08 ,          41550, 2006-09 ,          41150, 2006-10 ,          40750, 2006-11 ,          40350, 2006-12 
2005-12-02   ,          44880, 2006-01 ,          44410, 2006-02 ,          44050, 2006-03 ,          43690, 2006-04 ,          43330, 2006-05 ,          42970, 2006-06 ,          42570, 2006-07 ,          42170, 2006-08 ,          41770, 2006-09 ,          41370, 2006-10 ,          40970, 2006-11 ,          40570, 2006-12 
2005-11-25   ,          44670, 2005-12 ,          43610, 2006-01 ,          43250, 2006-02 ,          42890, 2006-03 ,          42530, 2006-04 ,          42170, 2006-05 ,          41810, 2006-06 ,          41410, 2006-07 ,          41010, 2006-08 ,          40610, 2006-09 ,          40210, 2006-10 ,          39810, 2006-11 
2005-11-18   ,          44700, 2005-12 ,          43640, 2006-01 ,          43280, 2006-02 ,          42920, 2006-03 ,          42560, 2006-04 ,          42200, 2006-05 ,          41840, 2006-06 ,          41440, 2006-07 ,          41040, 2006-08 ,          40640, 2006-09 ,          40240, 2006-10 ,          39840, 2006-11 
2005-11-11   ,          45840, 2005-12 ,          44780, 2006-01 ,          44420, 2006-02 ,          44060, 2006-03 ,          43700, 2006-04 ,          43340, 2006-05 ,          42980, 2006-06 ,          42580, 2006-07 ,          42180, 2006-08 ,          41780, 2006-09 ,          41380, 2006-10 ,          40980, 2006-11 
2005-11-04   ,          44830, 2005-12 ,          43770, 2006-01 ,          43410, 2006-02 ,          43050, 2006-03 ,          42690, 2006-04 ,          42330, 2006-05 ,          41970, 2006-06 ,          41570, 2006-07 ,          41170, 2006-08 ,          40770, 2006-09 ,          40370, 2006-10 ,          39970, 2006-11 
2005-10-28   ,          44170, 2005-11 ,          43700, 2005-12 ,          42640, 2006-01 ,          42280, 2006-02 ,          41920, 2006-03 ,          41560, 2006-04 ,          41200, 2006-05 ,          40840, 2006-06 ,          40440, 2006-07 ,          40040, 2006-08 ,          39640, 2006-09 ,          39240, 2006-10 
2005-10-21   ,          44060, 2005-11 ,          43590, 2005-12 ,          42530, 2006-01 ,          42170, 2006-02 ,          41810, 2006-03 ,          41450, 2006-04 ,          41090, 2006-05 ,          40730, 2006-06 ,          40330, 2006-07 ,          39930, 2006-08 ,          39530, 2006-09 ,          39130, 2006-10 
2005-10-14   ,          44200, 2005-11 ,          43740, 2005-12 ,          42680, 2006-01 ,          42320, 2006-02 ,          41960, 2006-03 ,          41600, 2006-04 ,          41240, 2006-05 ,          40880, 2006-06 ,          40480, 2006-07 ,          40080, 2006-08 ,          39680, 2006-09 ,          39280, 2006-10 
2005-10-07   ,          44500, 2005-11 ,          44040, 2005-12 ,          43450, 2006-01 ,          43090, 2006-02 ,          42730, 2006-03 ,          42370, 2006-04 ,          42010, 2006-05 ,          41650, 2006-06 ,          41250, 2006-07 ,          40850, 2006-08 ,          40450, 2006-09 ,          40050, 2006-10 
2005-09-30   ,          45140, 2005-10 ,          44320, 2005-11 ,          43840, 2005-12 ,          43480, 2006-01 ,          43120, 2006-02 ,          42760, 2006-03 ,          42400, 2006-04 ,          42040, 2006-05 ,          41680, 2006-06 ,          41280, 2006-07 ,          40880, 2006-08 ,          40480, 2006-09 
2005-09-23   ,          44000, 2005-10 ,          43640, 2005-11 ,          43280, 2005-12 ,          42920, 2006-01 ,          42560, 2006-02 ,          42200, 2006-03 ,          41840, 2006-04 ,          41480, 2006-05 ,          41120, 2006-06 ,          40720, 2006-07 ,          40320, 2006-08 ,          39920, 2006-09 
2005-09-16   ,          42320, 2005-10 ,          41960, 2005-11 ,          41600, 2005-12 ,          41240, 2006-01 ,          40880, 2006-02 ,          40520, 2006-03 ,          40160, 2006-04 ,          39800, 2006-05 ,          39440, 2006-06 ,          39040, 2006-07 ,          38640, 2006-08 ,          38240, 2006-09 
2005-09-09   ,          42890, 2005-10 ,          42530, 2005-11 ,          42170, 2005-12 ,          41810, 2006-01 ,          41450, 2006-02 ,          41090, 2006-03 ,          40730, 2006-04 ,          40370, 2006-05 ,          40010, 2006-06 ,          39610, 2006-07 ,          39210, 2006-08 ,          38810, 2006-09 
2005-09-02   ,          42270, 2005-10 ,          41910, 2005-11 ,          41550, 2005-12 ,          41190, 2006-01 ,          40830, 2006-02 ,          40470, 2006-03 ,          40110, 2006-04 ,          39750, 2006-05 ,          39390, 2006-06 ,          38990, 2006-07 ,          38590, 2006-08 ,          38190, 2006-09 
2005-08-26   ,          41460, 2005-09 ,          40980, 2005-10 ,          40620, 2005-11 ,          40260, 2005-12 ,          39900, 2006-01 ,          39540, 2006-02 ,          39180, 2006-03 ,          38820, 2006-04 ,          38460, 2006-05 ,          38100, 2006-06 ,          37700, 2006-07 ,          37300, 2006-08 
2005-08-19   ,          40460, 2005-09 ,          39980, 2005-10 ,          39620, 2005-11 ,          39260, 2005-12 ,          38900, 2006-01 ,          38540, 2006-02 ,          38180, 2006-03 ,          37820, 2006-04 ,          37460, 2006-05 ,          37100, 2006-06 ,          36700, 2006-07 ,          36300, 2006-08 
2005-08-12   ,          41890, 2005-09 ,          41410, 2005-10 ,          41050, 2005-11 ,          40690, 2005-12 ,          40330, 2006-01 ,          39970, 2006-02 ,          39610, 2006-03 ,          39250, 2006-04 ,          38890, 2006-05 ,          38530, 2006-06 ,          38130, 2006-07 ,          37730, 2006-08 
2005-08-05   ,          42810, 2005-09 ,          42330, 2005-10 ,          41970, 2005-11 ,          41610, 2005-12 ,          41250, 2006-01 ,          40890, 2006-02 ,          40530, 2006-03 ,          40170, 2006-04 ,          39810, 2006-05 ,          39450, 2006-06 ,          39050, 2006-07 ,          38650, 2006-08 
2005-07-29   ,          42060, 2005-08 ,          41470, 2005-09 ,          41110, 2005-10 ,          40750, 2005-11 ,          40390, 2005-12 ,          40030, 2006-01 ,          39670, 2006-02 ,          39310, 2006-03 ,          38950, 2006-04 ,          38590, 2006-05 ,          38230, 2006-06 ,          37830, 2006-07 
2005-07-22   ,          41680, 2005-08 ,          41140, 2005-09 ,          40780, 2005-10 ,          40420, 2005-11 ,          40060, 2005-12 ,          39700, 2006-01 ,          39340, 2006-02 ,          38980, 2006-03 ,          38620, 2006-04 ,          38260, 2006-05 ,          37900, 2006-06 ,          37500, 2006-07 
2005-07-15   ,          42500, 2005-08 ,          41950, 2005-09 ,          41590, 2005-10 ,          41230, 2005-11 ,          40870, 2005-12 ,          40510, 2006-01 ,          40150, 2006-02 ,          39790, 2006-03 ,          39430, 2006-04 ,          39070, 2006-05 ,          38710, 2006-06 ,          38310, 2006-07 
2005-07-08   ,          41830, 2005-08 ,          41290, 2005-09 ,          40930, 2005-10 ,          40570, 2005-11 ,          40210, 2005-12 ,          39850, 2006-01 ,          39490, 2006-02 ,          39130, 2006-03 ,          38770, 2006-04 ,          38410, 2006-05 ,          38050, 2006-06 ,          37650, 2006-07 
2005-07-01   ,          42546, 2005-07 ,          42100, 2005-08 ,          41560, 2005-09 ,          41200, 2005-10 ,          40840, 2005-11 ,          40480, 2005-12 ,          40120, 2006-01 ,          39760, 2006-02 ,          39400, 2006-03 ,          39040, 2006-04 ,          38680, 2006-05 ,          38320, 2006-06 
2005-06-24   ,          41840, 2005-07 ,          41340, 2005-08 ,          40800, 2005-09 ,          40440, 2005-10 ,          40080, 2005-11 ,          39720, 2005-12 ,          39360, 2006-01 ,          39000, 2006-02 ,          38640, 2006-03 ,          38280, 2006-04 ,          37920, 2006-05 ,          37560, 2006-06 
2005-06-17   ,          41700, 2005-07 ,          41210, 2005-08 ,          40670, 2005-09 ,          40310, 2005-10 ,          39950, 2005-11 ,          39590, 2005-12 ,          39230, 2006-01 ,          38870, 2006-02 ,          38510, 2006-03 ,          38150, 2006-04 ,          37790, 2006-05 ,          37430, 2006-06 
2005-06-10   ,          39650, 2005-07 ,          39180, 2005-08 ,          38670, 2005-09 ,          38310, 2005-10 ,          37950, 2005-11 ,          37590, 2005-12 ,          37230, 2006-01 ,          36870, 2006-02 ,          36510, 2006-03 ,          36150, 2006-04 ,          35790, 2006-05 ,          35430, 2006-06 
2005-06-03   ,          40870, 2005-07 ,          40510, 2005-08 ,          40150, 2005-09 ,          39790, 2005-10 ,          39430, 2005-11 ,          39070, 2005-12 ,          38710, 2006-01 ,          38350, 2006-02 ,          37990, 2006-03 ,          37630, 2006-04 ,          37270, 2006-05 ,          36910, 2006-06 
2005-05-27   ,          41700, 2005-06 ,          41160, 2005-07 ,          40800, 2005-08 ,          40440, 2005-09 ,          40080, 2005-10 ,          39720, 2005-11 ,          39360, 2005-12 ,          39000, 2006-01 ,          38640, 2006-02 ,          38280, 2006-03 ,          37920, 2006-04 ,          37560, 2006-05 
2005-05-20   ,          40800, 2005-06 ,          40270, 2005-07 ,          39910, 2005-08 ,          39550, 2005-09 ,          39190, 2005-10 ,          38830, 2005-11 ,          38470, 2005-12 ,          38110, 2006-01 ,          37750, 2006-02 ,          37390, 2006-03 ,          37030, 2006-04 ,          36670, 2006-05 
2005-05-13   ,          40140, 2005-06 ,          39610, 2005-07 ,          39250, 2005-08 ,          38890, 2005-09 ,          38530, 2005-10 ,          38170, 2005-11 ,          37810, 2005-12 ,          37450, 2006-01 ,          37090, 2006-02 ,          36730, 2006-03 ,          36370, 2006-04 ,          36010, 2006-05 
2005-05-06   ,          40280, 2005-06 ,          39750, 2005-07 ,          39390, 2005-08 ,          39030, 2005-09 ,          38670, 2005-10 ,          38310, 2005-11 ,          37950, 2005-12 ,          37590, 2006-01 ,          37230, 2006-02 ,          36870, 2006-03 ,          36510, 2006-04 ,          36150, 2006-05 
2005-04-29   ,          39510, 2005-05 ,          39100, 2005-06 ,          38740, 2005-07 ,          38380, 2005-08 ,          38020, 2005-09 ,          37660, 2005-10 ,          37300, 2005-11 ,          36940, 2005-12 ,          36580, 2006-01 ,          36220, 2006-02 ,          35860, 2006-03 ,          35500, 2006-04 
2005-04-22   ,          39320, 2005-05 ,          38830, 2005-06 ,          38470, 2005-07 ,          38110, 2005-08 ,          37750, 2005-09 ,          37390, 2005-10 ,          37030, 2005-11 ,          36670, 2005-12 ,          36310, 2006-01 ,          35950, 2006-02 ,          35590, 2006-03 ,          35130, 2006-04 
2005-04-15   ,          38110, 2005-05 ,          37650, 2005-06 ,          37290, 2005-07 ,          36930, 2005-08 ,          36570, 2005-09 ,          36210, 2005-10 ,          35850, 2005-11 ,          35490, 2005-12 ,          35130, 2006-01 ,          34770, 2006-02 ,          34410, 2006-03 ,          33950, 2006-04 
2005-04-08   ,          38380, 2005-05 ,          37920, 2005-06 ,          37560, 2005-07 ,          37200, 2005-08 ,          36840, 2005-09 ,          36480, 2005-10 ,          36120, 2005-11 ,          35760, 2005-12 ,          35400, 2006-01 ,          35040, 2006-02 ,          34680, 2006-03 ,          34220, 2006-04 
2005-04-01   ,          37507, 2005-04 ,          37200, 2005-05 ,          36760, 2005-06 ,          36400, 2005-07 ,          36040, 2005-08 ,          35680, 2005-09 ,          35320, 2005-10 ,          34960, 2005-11 ,          34600, 2005-12 ,          34240, 2006-01 ,          33880, 2006-02 ,          33520, 2006-03 
2005-03-25   ,          36410, 2005-04 ,          36010, 2005-05 ,          35590, 2005-06 ,          35230, 2005-07 ,          34870, 2005-08 ,          34510, 2005-09 ,          34150, 2005-10 ,          33790, 2005-11 ,          33430, 2005-12 ,          33070, 2006-01 ,          32710, 2006-02 ,          32350, 2006-03 
2005-03-18   ,          36650, 2005-04 ,          36250, 2005-05 ,          35810, 2005-06 ,          35450, 2005-07 ,          35090, 2005-08 ,          34730, 2005-09 ,          34370, 2005-10 ,          34010, 2005-11 ,          33650, 2005-12 ,          33290, 2006-01 ,          32930, 2006-02 ,          32570, 2006-03 
2005-03-11   ,          36570, 2005-04 ,          36170, 2005-05 ,          35740, 2005-06 ,          35380, 2005-07 ,          35020, 2005-08 ,          34660, 2005-09 ,          34300, 2005-10 ,          33940, 2005-11 ,          33580, 2005-12 ,          33220, 2006-01 ,          32860, 2006-02 ,          32500, 2006-03 
2005-03-04   ,          37270, 2005-04 ,          36860, 2005-05 ,          36450, 2005-06 ,          36090, 2005-07 ,          35730, 2005-08 ,          35370, 2005-09 ,          35010, 2005-10 ,          34650, 2005-11 ,          34290, 2005-12 ,          33930, 2006-01 ,          33570, 2006-02 ,          33210, 2006-03 
2005-02-25   ,          38180, 2005-03 ,          37720, 2005-04 ,          37360, 2005-05 ,          37000, 2005-06 ,          36640, 2005-07 ,          36280, 2005-08 ,          35920, 2005-09 ,          35560, 2005-10 ,          35200, 2005-11 ,          34840, 2005-12 ,          34480, 2006-01 ,          34120, 2006-02 
2005-02-18   ,          38790, 2005-03 ,          38430, 2005-04 ,          38070, 2005-05 ,          37710, 2005-06 ,          37350, 2005-07 ,          36990, 2005-08 ,          36630, 2005-09 ,          36270, 2005-10 ,          35910, 2005-11 ,          35550, 2005-12 ,          35190, 2006-01 ,          34830, 2006-02 
2005-02-11   ,          38250, 2005-03 ,          37890, 2005-04 ,          37530, 2005-05 ,          37170, 2005-06 ,          36810, 2005-07 ,          36450, 2005-08 ,          36090, 2005-09 ,          35730, 2005-10 ,          35370, 2005-11 ,          35010, 2005-12 ,          34650, 2006-01 ,          34290, 2006-02 
2005-02-04   ,          37980, 2005-03 ,          37620, 2005-04 ,          37260, 2005-05 ,          36900, 2005-06 ,          36540, 2005-07 ,          36180, 2005-08 ,          35820, 2005-09 ,          35460, 2005-10 ,          35100, 2005-11 ,          34740, 2005-12 ,          34380, 2006-01 ,          34020, 2006-02 
2005-01-28   ,          37770, 2005-02 ,          37410, 2005-03 ,          37050, 2005-04 ,          36690, 2005-05 ,          36330, 2005-06 ,          35970, 2005-07 ,          35610, 2005-08 ,          35250, 2005-09 ,          34890, 2005-10 ,          34530, 2005-11 ,          34170, 2005-12 ,          33810, 2006-01 
2005-01-21   ,          37090, 2005-02 ,          36730, 2005-03 ,          36370, 2005-04 ,          36010, 2005-05 ,          35650, 2005-06 ,          35290, 2005-07 ,          34930, 2005-08 ,          34570, 2005-09 ,          34210, 2005-10 ,          33850, 2005-11 ,          33490, 2005-12 ,          33130, 2006-01 
2005-01-14   ,          36760, 2005-02 ,          36400, 2005-03 ,          36040, 2005-04 ,          35680, 2005-05 ,          35320, 2005-06 ,          34960, 2005-07 ,          34600, 2005-08 ,          34240, 2005-09 ,          33880, 2005-10 ,          33520, 2005-11 ,          33160, 2005-12 ,          32800, 2006-01 
2005-01-07   ,          36540, 2005-02 ,          36180, 2005-03 ,          35820, 2005-04 ,          35460, 2005-05 ,          35100, 2005-06 ,          34740, 2005-07 ,          34380, 2005-08 ,          34020, 2005-09 ,          33660, 2005-10 ,          33300, 2005-11 ,          32940, 2005-12 ,          32580, 2006-01 
2004-12-31   ,          37673, 2005-01 ,          37180, 2005-02 ,          36820, 2005-03 ,          36460, 2005-04 ,          36100, 2005-05 ,          35740, 2005-06 ,          35380, 2005-07 ,          35020, 2005-08 ,          34660, 2005-09 ,          34300, 2005-10 ,          33940, 2005-11 ,          33580, 2005-12 
2004-12-24   ,          36880, 2005-01 ,          36460, 2005-02 ,          36100, 2005-03 ,          35740, 2005-04 ,          35380, 2005-05 ,          35020, 2005-06 ,          34660, 2005-07 ,          34300, 2005-08 ,          33940, 2005-09 ,          33580, 2005-10 ,          33220, 2005-11 ,          32860, 2005-12 
2004-12-17   ,          36240, 2005-01 ,          35820, 2005-02 ,          35460, 2005-03 ,          35100, 2005-04 ,          34740, 2005-05 ,          34380, 2005-06 ,          34020, 2005-07 ,          33660, 2005-08 ,          33300, 2005-09 ,          32940, 2005-10 ,          32580, 2005-11 ,          32220, 2005-12 
2004-12-10   ,          35730, 2005-01 ,          35310, 2005-02 ,          34950, 2005-03 ,          34590, 2005-04 ,          34230, 2005-05 ,          33870, 2005-06 ,          33510, 2005-07 ,          33150, 2005-08 ,          32790, 2005-09 ,          32430, 2005-10 ,          32070, 2005-11 ,          31710, 2005-12 
2004-12-03   ,          36540, 2005-01 ,          36100, 2005-02 ,          35740, 2005-03 ,          35380, 2005-04 ,          35020, 2005-05 ,          34660, 2005-06 ,          34300, 2005-07 ,          33940, 2005-08 ,          33580, 2005-09 ,          33220, 2005-10 ,          32860, 2005-11 ,          32500, 2005-12 
2004-11-26   ,          36580, 2004-12 ,          36110, 2005-01 ,          35840, 2005-02 ,          35480, 2005-03 ,          35120, 2005-04 ,          34760, 2005-05 ,          34400, 2005-06 ,          34040, 2005-07 ,          33680, 2005-08 ,          33320, 2005-09 ,          32960, 2005-10 ,          32600, 2005-11 
2004-11-19   ,          35770, 2004-12 ,          35290, 2005-01 ,          35020, 2005-02 ,          34660, 2005-03 ,          34300, 2005-04 ,          33940, 2005-05 ,          33580, 2005-06 ,          33220, 2005-07 ,          32860, 2005-08 ,          32500, 2005-09 ,          32140, 2005-10 ,          31780, 2005-11 
2004-11-12   ,          35610, 2004-12 ,          35130, 2005-01 ,          34860, 2005-02 ,          34500, 2005-03 ,          34140, 2005-04 ,          33780, 2005-05 ,          33420, 2005-06 ,          33060, 2005-07 ,          32700, 2005-08 ,          32340, 2005-09 ,          31980, 2005-10 ,          31620, 2005-11 
2004-11-05   ,          35140, 2004-12 ,          34660, 2005-01 ,          34390, 2005-02 ,          34030, 2005-03 ,          33670, 2005-04 ,          33310, 2005-05 ,          32950, 2005-06 ,          32590, 2005-07 ,          32230, 2005-08 ,          31870, 2005-09 ,          31510, 2005-10 ,          31150, 2005-11 
2004-10-29   ,          35020, 2004-11 ,          34600, 2004-12 ,          34140, 2005-01 ,          33870, 2005-02 ,          33510, 2005-03 ,          33150, 2005-04 ,          32790, 2005-05 ,          32430, 2005-06 ,          32070, 2005-07 ,          31710, 2005-08 ,          31350, 2005-09 ,          30990, 2005-10