Seed & Limited Derivatives National Commodity . Data NCDEX Castor Futures Exchange India Prices Volume close Open Interest |ES|

FUTURES / COMMODITIES / SPOT MKTS

	.
spot		EIA daily energy spot prices	EIA weekly petroleum stocks & prodn	EIA weekly natural gas stocks	S P O T
		EIA Monthly Energy Review	wholesale electricity	Steel_spot
		Metal_Eng	Metal_Lon	Cocoa
		Malay Rubber
USA		CBOT settle price	CBOT close price volume open int	CCX	D E R I V A T I V E S
		CME	ONEchic	CBOE
		NYBOT ice	NYMEX	COMEX
		CFTC COT	KCBT	BOX
		MGEmin	ROFEX
Americas		BM&F	BdCer	MexDer
Americas		MontX	WCEwin
England		IPE_ICE	LIFFE	LME
Euro Afri		BCE	EUREX	EuroNext
		MATIF	SAFEX	ECEX
		DME
Japan		c-com Chubu	FFE	KANEX
		c-com OSAMEX	TGE	TIFFE TFX
		TOCOM	Yoko
India		NCDEX	NMCEIL (nmce)	MCX
China		DCE	SHFE	ZCE
Far East		HKEx	kofex krx	SFE
Far East		SGX	SICOM	TAIFEX

NCDEX - National Commodity & Derivatives Exchange Limited, India

NCDEX FUTURE INDEX . 384	BARLEY . 5998	Brent Crude Oil . 4947	CASTOR SEED . 3946	Chana . 9323
Chilli LCA 334 . 5515	COTTON SEED OIL CAKE AKOLA . 3619	COPPER . 2193	COTTON 29 MM . 40	CRUDE OIL . 4079
CORIANDER . 3861	GOLD_NEW . 0	GOLD 100 GRAMS HYDERABAD . 176	GUR_NEW . 4795	Jeera . 6390
KAPAS . 4046	MAIZE INDUSTRIAL . 2834	MAIZE RABI . 115	POTATO . 3258	Pepper . 12968
PVC_NEW . 1269	RBD PALMOLEIN . 1095	RUBBER_NEW . 3688	RAPE_MUSTARD_SEEDS . 2311	Soymeal . 5329
SHANKARKAPAS . 1894	SILVER_NEW . 0	NEW_STEEL_LONG . 5266	SUGARM200 . 5875	Soya Bean . 10590
Soy oil - refined . 7612	Turmeric . 6559	WHEAT DELHI . 27	Wheat Std Mill . 7830	GOLD 100 GRAMS AHMEDABAD . 3028
SILVER 5 KGS AHMEDABAD . 2528	GOLD_INTL . 839	SILVER_INTL . 801	Guar Gum . 8250	Guar Seeds . 8429
Crude palm oil . 5704	NICKEL_NEW . 2807	ZINC_NEW . 2807	NATURALGAS . 1455	ALMOND . 1293
SUGARS150 . 4018	THERMAL COAL . 1412	LEAD . 884	MENTHA OIL . 1777	PLATINUM . 1088
GASOLINE . 879	HEATINGOIL . 879	KACHHI GHANI MUSTARD OIL . 1144	R M Seed . 6483	ALUMINIUM_NEW . 2133
INDIAN COTTON 28.5 MM . 2194	GOLD_INTERNATIONAL . 1392	SILVER_INTERNATIONAL . 1380	GOLD_AHMEDABAD . 1495	SILVER AHMEDABAD . 1923
Yellow/Red Maize . 5437	NCDEX AGRI INDEX . 822	RBD P'Olein . 4479	Soymeal Export . 4217	CERTIFIED EMISSION REDUCTION . 1026
LINEAR LD POLYETHYLENE . 1960	POLYPROPYLENE . 1960	POLYVINYL CHLORIDE . 1960	Cotton Seed Oilcake . 3314	COFFEE_ROBUSTA . 2225
Indian 31 MM Cotton Guntur . 2391	Medium Staple Cotton . 2762	Groundnut Expeller Oil . 3373	Groundnut(in shell) . 3373	GROUNDNUT(IN_SHELL)BIKANER . 240
Raw Jute . 3670	RMSeed Oil Cake . 3351	Masoor Grain Bold . 2660	R M Oil . 2890	SESAME_SEED . 651
Yellow Peas . 1625	Furnace Oil . 3158	COPPER . 2397	Cashew W 320 . 2529	Mentha oil . 3932
NCDEX FUTURE INDEX . 665	SILVER 5 KGS . 1845	Castor Seed . 4746	THERMAL COAL . 486	Pure gold kilo . 2993
GOLD 100 GRAMS . 1345	Whitish Sesame Seed . 2825	Cotton Seed Oilcake . 1721	Mild Steel Ingots . 4347	INDIAN COTTON 28.5 MM . 1327
Pure silver . 3169	Potato . 861	M Grade Sugar . 3977	S Grade Sugar . 2539	ALLUMINIUM . 140
Nickel . 605	ZINC . 140	Rubber RSS 4 . 4119	Gur . 2386	Arabica Coffee . 1352
Robusta Coffee . 1352	Indian Parboiled Rice ( IR-36/IR-64) . 976	PUSA BASMATI RICE . 312	Indian Raw Rice ( Parmal PR-106) . 976	TRADITIONAL BASMATI RICE . 312
Sponge Iron . 662	Aluminium . 465	Electrolytic Copper Cathode . 1330	Zinc . 465	TUR DESI . 613
URAD DESI . 650	Mulberry Green Cocoons . 1008	Yellow Peas . 2937	Jute Sacking . 2178	Lemon Tur . 1361
Urad . 3456	Indian 28 MM Cotton . 501	Maharashtra Lal Tur . 1254	Kapas V797 Surendranagar . 164	S Grade Sugar . 1717
Chilli (Paala) . 636	Grade A Parboiled Rice . 749	Grade A Raw Rice . 749	Common Parboiled Rice . 749	Common Raw Rice . 749
SONA (1 Kg gold) 995 . 0	R M Oil . 1348	Mulberry Raw Silk . 452	CHANDI (30 Kg silver) . 0	NCDEX RAIN INDEX . 41
Arabica Coffee . 238	Robusta Coffee . 238	Wheat Std Mill . 1280	Long Staple Cotton . 451	Medium Staple Cotton . 451
Pure gold . 969	J34 M S Cotton . 335	S06 L S Cotton . 335	Pure silver mega . 366	Chana . 15

Frequency :

Day

End of ...

week

mon

qtr

year

PVO

Close Price

Volume

Open Interest

Derivatives Class :

Futures

Options

Other Derivatives

Castor Seed. Price Units : Rupees per 20KGS | Quantity Units : MT | Delivery location : Disa.
http://www.ncdex.com/
Grp: 88. Castor Seed
Column ( 1) Castor Seed maturity 1. Nearest maturity . Var:417. Obs for freq: 231. LeastFreq: daily
Column ( 2) Castor Seed maturity 2. 2nd maturity . Var:418. Obs for freq: 227. LeastFreq: daily
Column ( 3) Castor Seed maturity 3. 3rd maturity . Var:419. Obs for freq: 222. LeastFreq: daily
Column ( 4) Castor Seed maturity 4. 4th maturity . Var:420. Obs for freq: 188. LeastFreq: daily
Column ( 5) Castor Seed maturity 5. 5th maturity . Var:421. Obs for freq: 63. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 12, 7:16 pm

Castor Seed . Futures . Close Price

                    , Castor Seed            ,, Castor Seed            ,, Castor Seed            ,, Castor Seed            ,, Castor Seed            ,
                    , Castor Seed1st         ,, Castor Seed2nd         ,, Castor Seed3rd         ,, Castor Seed4th         ,, Castor Seed5th         ,
                    , Castor Seed; Nearest   ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
                    , expiration             ,,                        ,,                        ,,                        ,,                        ,
                    , Jul.2004 to Aug.20.2009,, Jul.2004 to Jul.20.2009,, Jul.2004 to Jun.19.2009,, Feb.2005 to May.20.2009,, Mar.2006 to Apr.20.2009,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,
2009-08-21          ,            552, 2009-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-08-14          ,            516, 2009-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-08-07          ,            510, 2009-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-07-31          ,            493, 2009-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-07-24          ,            485, 2009-08 ,            494, 2009-08 ,                    na,  ,                    na,  ,                    na,  
2009-07-17          ,            488, 2009-07 ,            494, 2009-08 ,                    na,  ,                    na,  ,                    na,  
2009-07-10          ,            490, 2009-07 ,            495, 2009-08 ,                    na,  ,                    na,  ,                    na,  
2009-07-03          ,            486, 2009-07 ,            493, 2009-08 ,                    na,  ,                    na,  ,                    na,  
2009-06-26          ,            491, 2009-07 ,            497, 2009-08 ,                    na,  ,                    na,  ,                    na,  
2009-06-19          ,            469, 2009-06 ,            478, 2009-07 ,            485, 2009-08 ,                    na,  ,                    na,  
2009-06-12          ,            477, 2009-06 ,            486, 2009-07 ,            493, 2009-08 ,                    na,  ,                    na,  
2009-06-05          ,            467, 2009-06 ,            472, 2009-07 ,            481, 2009-08 ,                    na,  ,                    na,  
2009-05-29          ,            482, 2009-06 ,            487, 2009-07 ,            493, 2009-08 ,                    na,  ,                    na,  
2009-05-22          ,            487, 2009-06 ,            491, 2009-07 ,            499, 2009-08 ,            496, 2009-08 ,                    na,  
2009-05-15          ,            495, 2009-05 ,            502, 2009-06 ,            507, 2009-07 ,            512, 2009-08 ,                    na,  
2009-05-08          ,            497, 2009-05 ,            505, 2009-06 ,            511, 2009-07 ,            518, 2009-08 ,                    na,  
2009-05-01          ,            497, 2009-05 ,            504, 2009-06 ,            512, 2009-07 ,            519, 2009-08 ,                    na,  
2009-04-24          ,            495, 2009-05 ,            504, 2009-06 ,            509, 2009-07 ,            514, 2009-08 ,            523, 2009-08 
2009-04-17          ,            496, 2009-04 ,            502, 2009-05 ,            503, 2009-06 ,            515, 2009-07 ,            515, 2009-08 
2009-04-10          ,            465, 2009-04 ,            467, 2009-05 ,            468, 2009-06 ,            479, 2009-07 ,                    na,  
2009-04-03          ,            462, 2009-04 ,            465, 2009-05 ,            468, 2009-06 ,            471, 2009-07 ,                    na,  
2009-03-27          ,            457, 2009-04 ,            461, 2009-05 ,            465, 2009-06 ,            468, 2009-07 ,                    na,  
2009-03-20          ,            461, 2009-03 ,            457, 2009-04 ,            461, 2009-05 ,            464, 2009-06 ,            468, 2009-07 
2009-03-13          ,            436, 2009-03 ,            439, 2009-04 ,            447, 2009-05 ,            454, 2009-06 ,            462, 2009-07 
2009-03-06          ,            436, 2009-03 ,            438, 2009-04 ,            442, 2009-05 ,            447, 2009-06 ,                    na,  
2009-02-27          ,            429, 2009-03 ,            429, 2009-04 ,            432, 2009-05 ,            434, 2009-06 ,                    na,  
2009-02-20          ,            423, 2009-02 ,            417, 2009-03 ,            417, 2009-04 ,            420, 2009-05 ,            423, 2009-06 
2009-02-13          ,            447, 2009-02 ,            430, 2009-03 ,            431, 2009-04 ,            433, 2009-05 ,            435, 2009-06 
2009-02-06          ,            450, 2009-02 ,            438, 2009-03 ,            439, 2009-04 ,            440, 2009-05 ,                    na,  
2009-01-30          ,            445, 2009-02 ,            431, 2009-03 ,            436, 2009-04 ,            436, 2009-05 ,                    na,  
2009-01-23          ,            454, 2009-02 ,            444, 2009-03 ,            443, 2009-04 ,            444, 2009-05 ,            439, 2009-05 
2009-01-16          ,            446, 2009-01 ,            435, 2009-02 ,            427, 2009-03 ,            432, 2009-04 ,            437, 2009-05 
2009-01-09          ,            445, 2009-01 ,            435, 2009-02 ,            426, 2009-03 ,            426, 2009-04 ,                    na,  
2009-01-02          ,            469, 2009-01 ,            443, 2009-02 ,            438, 2009-03 ,            436, 2009-04 ,                    na,  
2008-12-26          ,            529, 2009-01 ,            481, 2009-02 ,            457, 2009-03 ,            452, 2009-04 ,                    na,  
2008-12-19          ,            592, 2008-12 ,            527, 2009-01 ,            484, 2009-02 ,            463, 2009-03 ,            455, 2009-04 
2008-12-12          ,            574, 2008-12 ,            495, 2009-01 ,            457, 2009-02 ,            448, 2009-03 ,            452, 2009-04 
2008-12-05          ,            561, 2008-12 ,            489, 2009-01 ,            466, 2009-02 ,            459, 2009-03 ,                    na,  
2008-11-28          ,            547, 2008-12 ,            488, 2009-01 ,            473, 2009-02 ,            468, 2009-03 ,                    na,  
2008-11-21          ,            543, 2008-12 ,            491, 2009-01 ,            480, 2009-02 ,            468, 2009-03 ,            466, 2009-03 
2008-11-14          ,            586, 2008-11 ,            521, 2008-12 ,            482, 2009-01 ,            476, 2009-02 ,            477, 2009-03 
2008-11-07          ,            563, 2008-11 ,            530, 2008-12 ,            499, 2009-01 ,            489, 2009-02 ,                    na,  
2008-10-31          ,            533, 2008-11 ,            494, 2008-12 ,            473, 2009-01 ,            476, 2009-02 ,                    na,  
2008-10-24          ,            512, 2008-11 ,            487, 2008-12 ,            474, 2009-01 ,            465, 2009-02 ,            483, 2009-02 
2008-10-17          ,            577, 2008-10 ,            545, 2008-11 ,            524, 2008-12 ,            509, 2009-01 ,            498, 2009-02 
2008-10-10          ,            576, 2008-10 ,            550, 2008-11 ,            538, 2008-12 ,            509, 2009-01 ,            495, 2009-02 
2008-10-03          ,            621, 2008-10 ,            606, 2008-11 ,            585, 2008-12 ,            571, 2009-01 ,                    na,  
2008-09-26          ,            624, 2008-10 ,            613, 2008-11 ,            596, 2008-12 ,            581, 2009-01 ,                    na,  
2008-09-19          ,            623, 2008-09 ,            611, 2008-10 ,            597, 2008-11 ,            581, 2008-12 ,            568, 2009-01 
2008-09-12          ,            622, 2008-09 ,            609, 2008-10 ,            594, 2008-11 ,            578, 2008-12 ,            570, 2009-01 
2008-09-05          ,            634, 2008-09 ,            634, 2008-10 ,            623, 2008-11 ,            616, 2008-12 ,                    na,  
2008-08-29          ,            636, 2008-09 ,            636, 2008-10 ,            623, 2008-11 ,            616, 2008-12 ,                    na,  
2008-08-22          ,            605, 2008-09 ,            604, 2008-10 ,            598, 2008-11 ,            597, 2008-12 ,            589, 2008-12 
2008-08-15          ,            624, 2008-08 ,            623, 2008-09 ,            620, 2008-10 ,            611, 2008-11 ,            598, 2008-12 
2008-08-08          ,            627, 2008-08 ,            622, 2008-09 ,            627, 2008-10 ,            630, 2008-11 ,                    na,  
2008-08-01          ,            661, 2008-08 ,            664, 2008-09 ,            662, 2008-10 ,            660, 2008-11 ,                    na,  
2008-07-25          ,            643, 2008-08 ,            642, 2008-09 ,            647, 2008-10 ,            615, 2008-11 ,                    na,  
2008-07-18          ,            654, 2008-07 ,            661, 2008-08 ,            659, 2008-09 ,            660, 2008-10 ,            615, 2008-11 
2008-07-11          ,            608, 2008-07 ,            614, 2008-08 ,            613, 2008-09 ,            618, 2008-10 ,            615, 2008-11 
2008-07-04          ,            589, 2008-07 ,            592, 2008-08 ,            598, 2008-09 ,            603, 2008-10 ,                    na,  
2008-06-27          ,            580, 2008-07 ,            583, 2008-08 ,            588, 2008-09 ,            590, 2008-10 ,                    na,  
2008-06-20          ,            566, 2008-06 ,            565, 2008-07 ,            571, 2008-08 ,            581, 2008-09 ,            586, 2008-10 
2008-06-13          ,            537, 2008-06 ,            545, 2008-07 ,            555, 2008-08 ,            566, 2008-09 ,            566, 2008-10 
2008-06-06          ,            524, 2008-06 ,            531, 2008-07 ,            539, 2008-08 ,            549, 2008-09 ,                    na,  
2008-05-30          ,            524, 2008-06 ,            534, 2008-07 ,            542, 2008-08 ,            551, 2008-09 ,                    na,  
2008-05-23          ,            531, 2008-06 ,            539, 2008-07 ,            548, 2008-08 ,            557, 2008-09 ,            567, 2008-09 
2008-05-16          ,            536, 2008-05 ,            541, 2008-06 ,            548, 2008-07 ,            557, 2008-08 ,            563, 2008-09 
2008-05-09          ,            530, 2008-05 ,            538, 2008-06 ,            543, 2008-07 ,            552, 2008-08 ,                    na,  
2008-05-02          ,            519, 2008-05 ,            527, 2008-06 ,            535, 2008-07 ,            544, 2008-08 ,                    na,  
2008-04-25          ,            526, 2008-05 ,            532, 2008-06 ,            540, 2008-07 ,            555, 2008-08 ,                    na,  
2008-04-18          ,            536, 2008-05 ,            542, 2008-06 ,            547, 2008-07 ,            550, 2008-08 ,            558, 2008-08 
2008-04-11          ,            534, 2008-04 ,            539, 2008-05 ,            544, 2008-06 ,            551, 2008-07 ,            553, 2008-08 
2008-04-04          ,            520, 2008-04 ,            525, 2008-05 ,            535, 2008-06 ,            542, 2008-07 ,                    na,  
2008-03-28          ,            526, 2008-04 ,            530, 2008-05 ,            494, 2008-06 ,            540, 2008-07 ,                    na,  
2008-03-21          ,            532, 2008-03 ,            523, 2008-04 ,            533, 2008-05 ,            494, 2008-06 ,            540, 2008-07 
2008-03-14          ,            535, 2008-03 ,            542, 2008-04 ,            555, 2008-05 ,            494, 2008-06 ,            542, 2008-07 
2008-03-07          ,            519, 2008-03 ,            521, 2008-04 ,            535, 2008-05 ,            494, 2008-06 ,                    na,  
2008-02-29          ,            520, 2008-03 ,            525, 2008-04 ,            536, 2008-05 ,            508, 2008-06 ,                    na,  
2008-02-22          ,            514, 2008-03 ,            519, 2008-04 ,            531, 2008-05 ,            494, 2008-06 ,            494, 2008-06 
2008-02-15          ,            492, 2008-02 ,            491, 2008-03 ,            491, 2008-04 ,            494, 2008-05 ,            486, 2008-06 
2008-02-08          ,            472, 2008-02 ,            472, 2008-03 ,            472, 2008-04 ,            478, 2008-05 ,                    na,  
2008-02-01          ,            464, 2008-02 ,            463, 2008-03 ,            460, 2008-04 ,            466, 2008-05 ,                    na,  
2008-01-25          ,            455, 2008-02 ,            455, 2008-03 ,            455, 2008-04 ,            460, 2008-05 ,                    na,  
2008-01-18          ,            459, 2008-01 ,            450, 2008-02 ,            450, 2008-03 ,            454, 2008-04 ,            456, 2008-05 
2008-01-11          ,            461, 2008-01 ,            460, 2008-02 ,            460, 2008-03 ,            460, 2008-04 ,            463, 2008-05 
2008-01-04          ,            444, 2008-01 ,            444, 2008-02 ,            444, 2008-03 ,            445, 2008-04 ,                    na,  
2007-12-28          ,            434, 2008-01 ,            430, 2008-02 ,            430, 2008-03 ,            431, 2008-04 ,                    na,  
2007-12-21          ,            427, 2008-01 ,            423, 2008-02 ,            420, 2008-03 ,            420, 2008-04 ,            416, 2008-04 
2007-12-14          ,            425, 2007-12 ,            418, 2008-01 ,            416, 2008-02 ,            414, 2008-03 ,            410, 2008-04 
2007-12-07          ,            423, 2007-12 ,            418, 2008-01 ,            415, 2008-02 ,            412, 2008-03 ,                    na,  
2007-11-30          ,            423, 2007-12 ,            421, 2008-01 ,            418, 2008-02 ,            416, 2008-03 ,                    na,  
2007-11-23          ,            416, 2007-12 ,            412, 2008-01 ,            411, 2008-02 ,            408, 2008-03 ,            405, 2008-03 
2007-11-16          ,            421, 2007-11 ,            420, 2007-12 ,            417, 2008-01 ,            415, 2008-02 ,            410, 2008-03 
2007-11-09          ,            418, 2007-11 ,            417, 2007-12 ,            411, 2008-01 ,            406, 2008-02 ,                    na,  
2007-11-02          ,            412, 2007-11 ,            410, 2007-12 ,            404, 2008-01 ,            399, 2008-02 ,                    na,  
2007-10-26          ,            410, 2007-11 ,            407, 2007-12 ,            398, 2008-01 ,            392, 2008-02 ,                    na,  
2007-10-19          ,            408, 2007-10 ,            407, 2007-11 ,            404, 2007-12 ,            396, 2008-01 ,            391, 2008-02 
2007-10-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-02          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-16          ,            383, 2007-02 ,            385, 2007-03 ,            388, 2007-04 ,            394, 2007-05 ,            400, 2007-06 
2007-02-09          ,            382, 2007-02 ,            386, 2007-03 ,            390, 2007-04 ,            396, 2007-05 ,                    na,  
2007-02-02          ,            381, 2007-02 ,            386, 2007-03 ,            392, 2007-04 ,            396, 2007-05 ,                    na,  
2007-01-26          ,            373, 2007-02 ,            379, 2007-03 ,            383, 2007-04 ,            391, 2007-05 ,                    na,  
2007-01-19          ,            368, 2007-01 ,            370, 2007-02 ,            375, 2007-03 ,            380, 2007-04 ,            387, 2007-05 
2007-01-12          ,            365, 2007-01 ,            368, 2007-02 ,            376, 2007-03 ,            381, 2007-04 ,            388, 2007-05 
2007-01-05          ,            357, 2007-01 ,            364, 2007-02 ,            369, 2007-03 ,            374, 2007-04 ,                    na,  
2006-12-29          ,            358, 2007-01 ,            365, 2007-02 ,            371, 2007-03 ,            376, 2007-04 ,                    na,  
2006-12-22          ,            354, 2007-01 ,            359, 2007-02 ,            365, 2007-03 ,            370, 2007-04 ,            372, 2007-04 
2006-12-15          ,            353, 2006-12 ,            358, 2007-01 ,            365, 2007-02 ,            371, 2007-03 ,            376, 2007-04 
2006-12-08          ,            357, 2006-12 ,            365, 2007-01 ,            371, 2007-02 ,            379, 2007-03 ,                    na,  
2006-12-01          ,            369, 2006-12 ,            378, 2007-01 ,            385, 2007-02 ,            390, 2007-03 ,                    na,  
2006-11-24          ,            368, 2006-12 ,            377, 2007-01 ,            384, 2007-02 ,            387, 2007-03 ,            382, 2007-03 
2006-11-17          ,            354, 2006-11 ,            365, 2006-12 ,            372, 2007-01 ,            375, 2007-02 ,            380, 2007-03 
2006-11-10          ,            367, 2006-11 ,            376, 2006-12 ,            382, 2007-01 ,            387, 2007-02 ,            391, 2007-03 
2006-11-03          ,            368, 2006-11 ,            379, 2006-12 ,            385, 2007-01 ,            392, 2007-02 ,                    na,  
2006-10-27          ,            367, 2006-11 ,            377, 2006-12 ,            385, 2007-01 ,            390, 2007-02 ,                    na,  
2006-10-20          ,            365, 2006-11 ,            372, 2006-12 ,            379, 2007-01 ,            385, 2007-02 ,            381, 2007-02 
2006-10-13          ,            350, 2006-10 ,            359, 2006-11 ,            369, 2006-12 ,            376, 2007-01 ,            380, 2007-02 
2006-10-06          ,            344, 2006-10 ,            352, 2006-11 ,            359, 2006-12 ,            362, 2007-01 ,                    na,  
2006-09-29          ,            339, 2006-10 ,            346, 2006-11 ,            352, 2006-12 ,            356, 2007-01 ,                    na,  
2006-09-22          ,            335, 2006-10 ,            341, 2006-11 ,            347, 2006-12 ,            352, 2007-01 ,            357, 2007-01 
2006-09-15          ,            327, 2006-09 ,            337, 2006-10 ,            344, 2006-11 ,            352, 2006-12 ,            356, 2007-01 
2006-09-08          ,            325, 2006-09 ,            335, 2006-10 ,            341, 2006-11 ,            346, 2006-12 ,                    na,  
2006-09-01          ,            323, 2006-09 ,            329, 2006-10 ,            334, 2006-11 ,            338, 2006-12 ,                    na,  
2006-08-25          ,            320, 2006-09 ,            326, 2006-10 ,            330, 2006-11 ,            334, 2006-12 ,                    na,  
2006-08-18          ,            306, 2006-08 ,            312, 2006-09 ,            317, 2006-10 ,            321, 2006-11 ,            322, 2006-12 
2006-08-11          ,            305, 2006-08 ,            310, 2006-09 ,            315, 2006-10 ,            319, 2006-11 ,            319, 2006-12 
2006-08-04          ,            313, 2006-08 ,            319, 2006-09 ,            323, 2006-10 ,            326, 2006-11 ,                    na,  
2006-07-28          ,            321, 2006-08 ,            328, 2006-09 ,            333, 2006-10 ,            334, 2006-11 ,                    na,  
2006-07-21          ,            322, 2006-08 ,            330, 2006-09 ,            336, 2006-10 ,            337, 2006-11 ,            342, 2006-11 
2006-07-14          ,            313, 2006-07 ,            320, 2006-08 ,            330, 2006-09 ,            336, 2006-10 ,            338, 2006-11 
2006-07-07          ,            303, 2006-07 ,            311, 2006-08 ,            320, 2006-09 ,            324, 2006-10 ,                    na,  
2006-06-30          ,            297, 2006-07 ,            307, 2006-08 ,            314, 2006-09 ,            318, 2006-10 ,                    na,  
2006-06-23          ,            289, 2006-07 ,            299, 2006-08 ,            305, 2006-09 ,            312, 2006-10 ,            315, 2006-10 
2006-06-16          ,            286, 2006-06 ,            295, 2006-07 ,            305, 2006-08 ,            312, 2006-09 ,            319, 2006-10 
2006-06-09          ,            289, 2006-06 ,            299, 2006-07 ,            308, 2006-08 ,            315, 2006-09 ,                    na,  
2006-06-02          ,            292, 2006-06 ,            302, 2006-07 ,            310, 2006-08 ,            313, 2006-09 ,                    na,  
2006-05-26          ,            292, 2006-06 ,            300, 2006-07 ,            309, 2006-08 ,            316, 2006-09 ,                    na,  
2006-05-19          ,            284, 2006-05 ,            298, 2006-06 ,            309, 2006-07 ,            318, 2006-08 ,            326, 2006-09 
2006-05-12          ,            301, 2006-05 ,            314, 2006-06 ,            325, 2006-07 ,            338, 2006-08 ,            339, 2006-09 
2006-05-05          ,            292, 2006-05 ,            303, 2006-06 ,            313, 2006-07 ,            319, 2006-08 ,                    na,  
2006-04-28          ,            302, 2006-05 ,            312, 2006-06 ,            320, 2006-07 ,            327, 2006-08 ,                    na,  
2006-04-21          ,            303, 2006-05 ,            312, 2006-06 ,            318, 2006-07 ,            326, 2006-08 ,            325, 2006-08 
2006-04-14          ,            297, 2006-04 ,            307, 2006-05 ,            316, 2006-06 ,            322, 2006-07 ,            327, 2006-08 
2006-04-07          ,            305, 2006-04 ,            314, 2006-05 ,            319, 2006-06 ,            326, 2006-07 ,                    na,  
2006-03-31          ,            309, 2006-04 ,            316, 2006-05 ,            323, 2006-06 ,            330, 2006-07 ,                    na,  
2006-03-24          ,            312, 2006-04 ,            317, 2006-05 ,            325, 2006-06 ,            330, 2006-07 ,            331, 2006-07 
2006-03-17          ,            299, 2006-03 ,            308, 2006-04 ,            312, 2006-05 ,            317, 2006-06 ,            323, 2006-07 
2006-03-10          ,            303, 2006-03 ,            313, 2006-04 ,            318, 2006-05 ,            324, 2006-06 ,            328, 2006-07 
2006-03-03          ,            315, 2006-03 ,            321, 2006-04 ,            328, 2006-05 ,            335, 2006-06 ,                    na,  
2006-02-24          ,            306, 2006-03 ,            314, 2006-04 ,            316, 2006-05 ,            322, 2006-06 ,                    na,  
2006-02-17          ,            293, 2006-02 ,            303, 2006-03 ,            307, 2006-04 ,            311, 2006-05 ,                    na,  
2006-02-10          ,            293, 2006-02 ,            300, 2006-03 ,            303, 2006-04 ,            305, 2006-05 ,                    na,  
2006-02-03          ,            290, 2006-02 ,            292, 2006-03 ,            293, 2006-04 ,            295, 2006-05 ,                    na,  
2006-01-27          ,            288, 2006-02 ,            290, 2006-03 ,            291, 2006-04 ,            292, 2006-05 ,                    na,  
2006-01-20          ,            288, 2006-01 ,            289, 2006-02 ,            289, 2006-03 ,            291, 2006-04 ,                    na,  
2006-01-13          ,            290, 2006-01 ,            290, 2006-02 ,            291, 2006-03 ,            290, 2006-04 ,                    na,  
2006-01-06          ,            295, 2006-01 ,            294, 2006-02 ,            295, 2006-03 ,            295, 2006-04 ,                    na,  
2005-12-30          ,            292, 2006-01 ,            292, 2006-02 ,            292, 2006-03 ,            293, 2006-04 ,                    na,  
2005-12-23          ,            294, 2006-01 ,            294, 2006-02 ,            295, 2006-03 ,            297, 2006-04 ,                    na,  
2005-12-16          ,            295, 2005-12 ,            293, 2006-01 ,            293, 2006-02 ,            294, 2006-03 ,                    na,  
2005-12-09          ,            292, 2005-12 ,            292, 2006-01 ,            291, 2006-02 ,            292, 2006-03 ,                    na,  
2005-12-02          ,            288, 2005-12 ,            289, 2006-01 ,            290, 2006-02 ,            290, 2006-03 ,                    na,  
2005-11-25          ,            286, 2005-12 ,            286, 2006-01 ,            287, 2006-02 ,            288, 2006-03 ,                    na,  
2005-11-18          ,            294, 2005-11 ,            290, 2005-12 ,            291, 2006-01 ,            292, 2006-02 ,                    na,  
2005-11-11          ,            279, 2005-11 ,            282, 2005-12 ,            284, 2006-01 ,            285, 2006-02 ,                    na,  
2005-11-04          ,            281, 2005-11 ,            283, 2005-12 ,            284, 2006-01 ,            285, 2006-02 ,                    na,  
2005-10-28          ,            279, 2005-11 ,            282, 2005-12 ,            282, 2006-01 ,            283, 2006-02 ,                    na,  
2005-10-21          ,            275, 2005-11 ,            277, 2005-12 ,            278, 2006-01 ,            277, 2006-02 ,                    na,  
2005-10-14          ,            279, 2005-10 ,            282, 2005-11 ,            282, 2005-12 ,            282, 2006-01 ,                    na,  
2005-10-07          ,            290, 2005-10 ,            291, 2005-11 ,            291, 2005-12 ,            290, 2006-01 ,                    na,  
2005-09-30          ,            288, 2005-10 ,            286, 2005-11 ,            286, 2005-12 ,            288, 2006-01 ,                    na,  
2005-09-23          ,            302, 2005-10 ,            299, 2005-11 ,            297, 2005-12 ,            297, 2006-01 ,                    na,  
2005-09-16          ,            299, 2005-09 ,            303, 2005-10 ,            303, 2005-11 ,            302, 2005-12 ,                    na,  
2005-09-09          ,            302, 2005-09 ,            308, 2005-10 ,            307, 2005-11 ,            308, 2005-12 ,                    na,  
2005-09-02          ,            312, 2005-09 ,            319, 2005-10 ,            317, 2005-11 ,            316, 2005-12 ,                    na,  
2005-08-26          ,            319, 2005-09 ,            326, 2005-10 ,            321, 2005-11 ,            323, 2005-12 ,                    na,  
2005-08-19          ,            304, 2005-09 ,            307, 2005-10 ,            307, 2005-11 ,            306, 2005-11 ,                    na,  
2005-08-12          ,            316, 2005-08 ,            321, 2005-09 ,            322, 2005-10 ,            323, 2005-11 ,                    na,  
2005-08-05          ,            333, 2005-08 ,            338, 2005-09 ,            341, 2005-10 ,            343, 2005-11 ,                    na,  
2005-07-29          ,            335, 2005-08 ,            340, 2005-09 ,            344, 2005-10 ,            345, 2005-11 ,                    na,  
2005-07-22          ,            336, 2005-08 ,            342, 2005-09 ,            345, 2005-10 ,            347, 2005-11 ,                    na,  
2005-07-15          ,            333, 2005-07 ,            341, 2005-08 ,            347, 2005-09 ,            350, 2005-10 ,                    na,  
2005-07-08          ,            336, 2005-07 ,            343, 2005-08 ,            348, 2005-09 ,            351, 2005-10 ,                    na,  
2005-07-01          ,            336, 2005-07 ,            343, 2005-08 ,            348, 2005-09 ,            351, 2005-10 ,                    na,  
2005-06-24          ,            334, 2005-07 ,            340, 2005-08 ,            346, 2005-09 ,            350, 2005-10 ,                    na,  
2005-06-17          ,            332, 2005-06 ,            342, 2005-07 ,            348, 2005-08 ,            353, 2005-09 ,                    na,  
2005-06-10          ,            334, 2005-06 ,            341, 2005-07 ,            346, 2005-08 ,            351, 2005-09 ,                    na,  
2005-06-03          ,            331, 2005-06 ,            339, 2005-07 ,            347, 2005-08 ,            351, 2005-09 ,                    na,  
2005-05-27          ,            326, 2005-06 ,            332, 2005-07 ,            339, 2005-08 ,            343, 2005-09 ,                    na,  
2005-05-20          ,            316, 2005-05 ,            324, 2005-06 ,            332, 2005-07 ,            337, 2005-08 ,                    na,  
2005-05-13          ,            325, 2005-05 ,            331, 2005-06 ,            337, 2005-07 ,            344, 2005-08 ,                    na,  
2005-05-06          ,            326, 2005-05 ,            332, 2005-06 ,            338, 2005-07 ,            342, 2005-08 ,                    na,  
2005-04-29          ,            330, 2005-05 ,            336, 2005-06 ,            341, 2005-07 ,            347, 2005-08 ,                    na,  
2005-04-22          ,            332, 2005-05 ,            338, 2005-06 ,            344, 2005-07 ,            349, 2005-08 ,                    na,  
2005-04-15          ,            332, 2005-04 ,            341, 2005-05 ,            348, 2005-06 ,            355, 2005-07 ,                    na,  
2005-04-08          ,            337, 2005-04 ,            347, 2005-05 ,            355, 2005-06 ,            361, 2005-07 ,                    na,  
2005-04-01          ,            335, 2005-04 ,            344, 2005-05 ,            349, 2005-06 ,            357, 2005-07 ,                    na,  
2005-03-25          ,            335, 2005-04 ,            342, 2005-05 ,            346, 2005-06 ,            350, 2005-07 ,                    na,  
2005-03-18          ,            331, 2005-03 ,            337, 2005-04 ,            345, 2005-05 ,            349, 2005-06 ,                    na,  
2005-03-11          ,            326, 2005-03 ,            330, 2005-04 ,            335, 2005-05 ,            343, 2005-06 ,                    na,  
2005-03-04          ,            336, 2005-03 ,            342, 2005-04 ,            349, 2005-05 ,            353, 2005-06 ,                    na,  
2005-02-25          ,            336, 2005-03 ,            340, 2005-04 ,            343, 2005-05 ,            346, 2005-06 ,                    na,  
2005-02-18          ,            312, 2005-02 ,            316, 2005-03 ,            318, 2005-04 ,                    na,  ,                    na,  
2005-02-11          ,            311, 2005-02 ,            310, 2005-03 ,            309, 2005-04 ,                    na,  ,                    na,  
2005-02-04          ,            309, 2005-02 ,            305, 2005-03 ,            305, 2005-04 ,                    na,  ,                    na,  
2005-01-28          ,            299, 2005-02 ,            294, 2005-03 ,            293, 2005-04 ,                    na,  ,                    na,  
2005-01-21          ,            312, 2005-02 ,            307, 2005-03 ,            307, 2005-04 ,                    na,  ,                    na,  
2005-01-14          ,            320, 2005-01 ,            311, 2005-02 ,            309, 2005-03 ,                    na,  ,                    na,  
2005-01-07          ,            308, 2005-01 ,            304, 2005-02 ,            303, 2005-03 ,                    na,  ,                    na,  
2004-12-31          ,            322, 2005-01 ,            318, 2005-02 ,            317, 2005-03 ,                    na,  ,                    na,  
2004-12-24          ,            326, 2005-01 ,            322, 2005-02 ,            321, 2005-03 ,                    na,  ,                    na,  
2004-12-17          ,            334, 2004-12 ,            320, 2005-01 ,            318, 2005-02 ,                    na,  ,                    na,  
2004-12-10          ,            329, 2004-12 ,            318, 2005-01 ,            318, 2005-02 ,                    na,  ,                    na,  
2004-12-03          ,            331, 2004-12 ,            325, 2005-01 ,            325, 2005-02 ,                    na,  ,                    na,  
2004-11-26          ,            337, 2004-12 ,            333, 2005-01 ,            331, 2005-02 ,                    na,  ,                    na,  
2004-11-19          ,            369, 2004-11 ,            356, 2004-12 ,            348, 2005-01 ,                    na,  ,                    na,  
2004-11-12          ,            370, 2004-11 ,            359, 2004-12 ,            350, 2005-01 ,                    na,  ,                    na,  
2004-11-05          ,            369, 2004-11 ,            356, 2004-12 ,            348, 2005-01 ,                    na,  ,                    na,  
2004-10-29          ,            368, 2004-11 ,            359, 2004-12 ,            350, 2005-01 ,                    na,  ,                    na,  
2004-10-22          ,            376, 2004-11 ,            366, 2004-12 ,            358, 2005-01 ,                    na,  ,                    na,  
2004-10-15          ,            392, 2004-10 ,            373, 2004-11 ,            367, 2004-12 ,                    na,  ,                    na,  
2004-10-08          ,            414, 2004-10 ,            391, 2004-11 ,            383, 2004-12 ,                    na,  ,                    na,  
2004-10-01          ,            394, 2004-10 ,            375, 2004-11 ,            370, 2004-12 ,                    na,  ,                    na,  
2004-09-24          ,            438, 2004-10 ,            411, 2004-11 ,            405, 2004-12 ,                    na,  ,                    na,  
2004-09-17          ,            439, 2004-10 ,            402, 2004-11 ,            398, 2004-12 ,                    na,  ,                    na,  
2004-09-10          ,            448, 2004-10 ,            412, 2004-11 ,            406, 2004-12 ,                    na,  ,                    na,  
2004-09-03          ,            388, 2004-10 ,            367, 2004-11 ,            367, 2004-12 ,                    na,  ,                    na,  
2004-08-27          ,            376, 2004-10 ,            360, 2004-11 ,            361, 2004-12 ,                    na,  ,                    na,  
2004-08-20          ,            376, 2004-10 ,            366, 2004-11 ,            357, 2004-12 ,                    na,  ,                    na,  
2004-08-13          ,            382, 2004-10 ,            373, 2004-11 ,            375, 2004-12 ,                    na,  ,                    na,  
2004-08-06          ,            371, 2004-10 ,            360, 2004-11 ,            369, 2004-12 ,                    na,  ,                    na,  
2004-07-30          ,            373, 2004-10 ,            356, 2004-11 ,            341, 2004-12 ,                    na,  ,                    na,