E C O N S T A T S TM     FUTURES / COMMODITIES / SPOT MKTS
.
spot   EIA daily
energy
spot prices 		EIA weekly
petroleum
stocks & prodn 		EIA weekly
natural gas
stocks
S
P
O
T
EIA Monthly
Energy Review 		wholesale
electricity 		Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price 		CBOT
close price
volume open int 		CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT ice NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
BM&F - Brazil Mercantile & Futures Exchange, (Bolsa de Mercadorias & Futuros)
Agricultural Products / Commodities
BG2 .. Live cattle . 17788 BGI .. Live cattle . 45690 CN2 .. Corn . 8980 CNI .. Corn . 13404 EN2 .. Ethanol . 4458
ETN .. Ethanol . 4460 IC2 .. Arabica Coffee . 8848 ICF .. Arabica Coffee . 24384 IS2 .. Crystal Sugar . 3960 ISU .. Crystal Sugar . 7730
SO2 .. Soybean . 10354 SOJ .. Soybean . 17362 AL2 .. Anhydrous Alcohol . 4478 ALA .. Anhydrous Fuel Alcohol . 9336 BZ2 .. Feeder cattle . 2652
BZE .. Feeder cattle . 5150 CO2 .. Cotton . 4336 COT .. Cotton . 5568 WBG .. Live cattle futures . 6772 WCF .. Arabica coffee futures . 4888
CCM .. Cash- Settled Corn Futures . 10688 COP .. Milho base de preço Cascavel . 530 CPG .. Milho base de preço Paranaguá . 1206 CRV .. Corn Price Basis Rio Verde . 320 CTM .. Milho base de preço Triângulo Mineiro . 416
ETH .. CASH-SETTLED ETHANOL . 15730 SFI .. Cash-Settled Soybean . 8942
Metals (gold)
OZ1 .. Gold 250g. . 2438 OZ2 .. Odd-lot gold spot . 0 OZ3 .. Odd-lot gold spot (0.225g.) . 0
Sovereign Debt Instruments
B34 .. Global 2034 . 1516 B40 .. Global 2040 . 4452 T10 .. US T-Note 10 anos . 1092 A18 .. A-Bond 2018 . 416 B09 .. Global 2009 . 256
B10 .. Global 2010 . 26 B11 .. Global 2011 . 88 B12 .. Global 2012 . 26 B13 .. Global 2013 . 110 B14 .. Global 2014 . 102
B15 .. Global 2015 . 262 B19 .. Global 2019 . 1240 B20 .. Global 2020 . 1194 B24 .. Global 2024 . 26 B25 .. Global 2025 . 26
B27 .. Global 2027 . 226 B30 .. Global 2030 . 26 B37 .. Global 2037 . 262 BCB .. C-Bond . 920 VID .. IDI INDEX . 0
Interest Rates
BC5 .. CDS BRAZIL 5 YEARS . 210 DAP .. D x IPCA spread . 17876 DDI .. ID x U.S. Dollar spread . 127158 DI1 .. 1-Day ID . 123704 FRC .. FRA on the ID x U.S. Dollar spread . 69890
DDM .. ID x IGP-M spread . 16240 DI2 .. 1-Day ID . 52 SCC .. ID x US Dollar Swap with reset . 0 VF1 .. VF1 Volatility . 0 VF3 .. VF3 Volatility . 0
Indices
IAP .. IPCA . 2643 IND .. Ibovespa . 31826 WIN .. Ibovespa . 13030 BRI .. IBrX-50 . 1982 IDI .. IDI Index . 0
IR1 .. Rollover Ibovespa . 0
Foreign Exchange / Currency
DOL .. Commercial U.S. Dollar . 113016 EUR .. Euro . 55270 WDL .. Mini U.S. Dollar . 2644 FRP .. Forward Points on US Dollar Futures . 0 USD .. Spot US Dollar . 0
VTC .. U.S. Dollar Volatility . 0 AUD .. Australian dollar . 7802 CAD .. Canadian dollar . 7780 CHF .. SWISS FRANC . 5160 CLP .. CHILEAN PESO . 5146
CNY .. YUAN . 5116 DLA .. U.S. Dóllar options with adjustment . 0 DR1 .. Rollover US Dollar . 0 GBP .. POUND STERLING . 7796 JPY .. YEN . 8706
MXN .. PESO . 7790 NZD .. NEW ZEALAND DOLLAR . 5116 TRY .. TURKISH LIRA . 5106 WDO .. MINI U.S. DOLLAR . 18092 WEU .. MINI EURO . 11554
ZAR .. SOUTH AFRICAN RAND . 5088
Swaps
D11 .. 1day Interbank Deposits - type 1 series . 0 D12 .. 1dy Intrbnk Depsts type 2 . 22 D13 .. 1dy Intrbnk Depsts type 3 . 0 D14 .. 1dy Intrbnk Depsts type 4 . 0 SC3 .. Mini ID x US Dollar Swap with reset . 0
unsorted
Mini U.S. Dollar . 1098 Mini Ibovespa . 686 Soybean . 886 Conillon coffee . 168 FRA on ID X IGP-M spread . 128
EI-Bond . 8 Milho . 682 Milho . 74
Frequency :
Day End of ... week mon qtr year
PVO
Close Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Bolsa de Mercadorias & Futuros (BM&F), Praça Antonio Prado, 48–01010–901 São Paulo–SP, BRAZIL, http://www.bmf.com.br
ISU .. Crystal Sugar.
http://www.bmf.com.br
Grp: 22. ISU .. Crystal Sugar
Column ( 1) ISU .. Crystal Sugar maturity 1. Nearest maturity . Var:196. Obs for freq: 265. LeastFreq: daily
Column ( 2) ISU .. Crystal Sugar maturity 2. 2nd maturity . Var:197. Obs for freq: 233. LeastFreq: daily
Column ( 3) ISU .. Crystal Sugar maturity 3. 3rd maturity . Var:198. Obs for freq: 171. LeastFreq: daily
Column ( 4) ISU .. Crystal Sugar maturity 4. 4th maturity . Var:199. Obs for freq: 127. LeastFreq: daily
Column ( 5) ISU .. Crystal Sugar maturity 5. 5th maturity . Var:200. Obs for freq: 36. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 13, 3:58 am

ISU .. Crystal Sugar . Futures . Close Price 
                    , ISU .. Crystal Sugar   ,, ISU .. Crystal Sugar   ,, ISU .. Crystal Sugar   ,, ISU .. Crystal Sugar   ,, ISU .. Crystal Sugar   ,
                    , ISU1st                 ,, ISU2nd                 ,, ISU3rd                 ,, ISU4th                 ,, ISU5th                 ,
                    , ISU .. Crystal Sugar;  ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
                    , Nearest expiration     ,,                        ,,                        ,,                        ,,                        ,
                    , Jan.2004 to Jan.29.2009,,  Jan.2004 to Nov.4.2008,,  Jan.2004 to Apr.8.2008,,  Jan.2004 to Feb.8.2007,,  Jan.2004 to Feb.1.2006,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,
2009-01-30          ,         16.000, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-23          ,         15.900, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-16          ,         15.100, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-09          ,         15.000, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2009-01-02          ,         13.050, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-26          ,         12.900, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-19          ,         13.000, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-12          ,         13.650, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-12-05          ,         13.000, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-28          ,         13.950, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-21          ,         13.550, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-14          ,         13.800, 2009-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-11-07          ,         14.200, 2009-02 ,         14.300, 2009-02 ,                    na,  ,                    na,  ,                    na,  
2008-10-31          ,         13.950, 2008-11 ,         14.150, 2009-02 ,                    na,  ,                    na,  ,                    na,  
2008-10-24          ,         13.700, 2008-11 ,         14.000, 2009-02 ,                    na,  ,                    na,  ,                    na,  
2008-10-17          ,         14.600, 2008-11 ,         14.900, 2009-02 ,                    na,  ,                    na,  ,                    na,  
2008-10-10          ,         15.500, 2008-11 ,         15.200, 2009-02 ,                    na,  ,                    na,  ,                    na,  
2008-10-03          ,         16.300, 2008-11 ,         16.000, 2009-02 ,                    na,  ,                    na,  ,                    na,  
2008-09-26          ,         17.000, 2008-11 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-19          ,         16.200, 2008-11 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-12          ,         17.150, 2008-11 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-05          ,         17.190, 2008-09 ,         17.340, 2008-11 ,                    na,  ,                    na,  ,                    na,  
2008-08-29          ,         17.250, 2008-09 ,         17.400, 2008-11 ,                    na,  ,                    na,  ,                    na,  
2008-08-22          ,         16.860, 2008-09 ,         17.000, 2008-11 ,                    na,  ,                    na,  ,                    na,  
2008-08-15          ,         16.500, 2008-09 ,         16.650, 2008-11 ,                    na,  ,                    na,  ,                    na,  
2008-08-08          ,         16.710, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-01          ,         16.600, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-25          ,         15.200, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-18          ,         15.800, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-11          ,         16.450, 2008-09 ,         16.350, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-07-04          ,         16.000, 2008-07 ,         16.400, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-06-27          ,         15.750, 2008-07 ,         15.700, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-06-20          ,         15.750, 2008-07 ,         15.700, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-06-13          ,         14.150, 2008-07 ,         14.500, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-06-06          ,         13.100, 2008-07 ,         13.600, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-05-30          ,         13.350, 2008-07 ,         14.100, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-05-23          ,         13.600, 2008-07 ,         14.300, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-05-16          ,         13.500, 2008-07 ,         14.250, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-05-09          ,         14.000, 2008-07 ,         14.800, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-05-02          ,         14.050, 2008-07 ,         14.750, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-04-25          ,         14.900, 2008-07 ,         15.400, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-04-18          ,         15.400, 2008-07 ,         15.900, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-04-11          ,         15.250, 2008-07 ,         15.750, 2008-09 ,         14.800, 2008-09 ,                    na,  ,                    na,  
2008-04-04          ,         14.800, 2008-04 ,         14.250, 2008-07 ,         14.750, 2008-09 ,                    na,  ,                    na,  
2008-03-28          ,         14.500, 2008-04 ,         14.200, 2008-07 ,         14.350, 2008-09 ,                    na,  ,                    na,  
2008-03-21          ,         14.520, 2008-04 ,         14.500, 2008-07 ,         14.700, 2008-09 ,                    na,  ,                    na,  
2008-03-14          ,         15.970, 2008-04 ,         15.820, 2008-07 ,         15.720, 2008-09 ,                    na,  ,                    na,  
2008-03-07          ,         16.000, 2008-04 ,         15.800, 2008-07 ,         15.900, 2008-09 ,                    na,  ,                    na,  
2008-02-29          ,         16.700, 2008-04 ,         16.000, 2008-07 ,         16.250, 2008-09 ,                    na,  ,                    na,  
2008-02-22          ,         15.400, 2008-04 ,         16.050, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2008-02-15          ,         14.700, 2008-04 ,         15.300, 2008-09 ,         14.950, 2008-09 ,                    na,  ,                    na,  
2008-02-08          ,         13.800, 2008-02 ,         14.200, 2008-04 ,                    na,  ,                    na,  ,                    na,  
2008-02-01          ,         13.800, 2008-02 ,         14.200, 2008-04 ,                    na,  ,                    na,  ,                    na,  
2008-01-25          ,         13.800, 2008-02 ,         14.150, 2008-04 ,                    na,  ,                    na,  ,                    na,  
2008-01-18          ,         14.100, 2008-02 ,         14.300, 2008-04 ,                    na,  ,                    na,  ,                    na,  
2008-01-11          ,         13.900, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04          ,         13.700, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28          ,         13.600, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21          ,         13.600, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14          ,         13.250, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07          ,         12.900, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30          ,         12.950, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23          ,         12.990, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16          ,         12.900, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09          ,         12.750, 2007-11 ,         13.150, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2007-11-02          ,         12.750, 2007-11 ,         12.500, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2007-10-26          ,         12.400, 2007-11 ,         12.800, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2007-10-19          ,         11.950, 2007-11 ,         12.500, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2007-10-12          ,         11.650, 2007-11 ,         12.200, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2007-10-05          ,         11.600, 2007-11 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28          ,         11.700, 2007-11 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21          ,         11.800, 2007-11 ,         12.100, 2008-02 ,                    na,  ,                    na,  ,                    na,  
2007-09-14          ,         11.250, 2007-11 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07          ,         11.450, 2007-11 ,         11.700, 2007-11 ,                    na,  ,                    na,  ,                    na,  
2007-08-31          ,         11.450, 2007-09 ,         11.700, 2007-11 ,                    na,  ,                    na,  ,                    na,  
2007-08-24          ,         11.400, 2007-09 ,         11.600, 2007-11 ,                    na,  ,                    na,  ,                    na,  
2007-08-17          ,         11.800, 2007-09 ,         11.900, 2007-11 ,                    na,  ,                    na,  ,                    na,  
2007-08-10          ,         11.900, 2007-09 ,         12.000, 2007-11 ,                    na,  ,                    na,  ,                    na,  
2007-08-03          ,         12.300, 2007-09 ,         12.400, 2007-11 ,                    na,  ,                    na,  ,                    na,  
2007-07-27          ,         12.250, 2007-09 ,         12.400, 2007-11 ,                    na,  ,                    na,  ,                    na,  
2007-07-20          ,         12.400, 2007-09 ,         12.600, 2007-11 ,                    na,  ,                    na,  ,                    na,  
2007-07-13          ,         12.200, 2007-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06          ,         11.850, 2007-09 ,         11.800, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-06-29          ,         12.000, 2007-07 ,         12.100, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-06-22          ,         11.840, 2007-07 ,         12.300, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-06-15          ,         11.870, 2007-07 ,         11.820, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-06-08          ,         11.690, 2007-07 ,         11.550, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-06-01          ,         12.120, 2007-07 ,         12.300, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-05-25          ,         12.050, 2007-07 ,         12.200, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-05-18          ,         11.750, 2007-07 ,         11.850, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-05-11          ,         12.100, 2007-07 ,         12.300, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-05-04          ,         11.700, 2007-07 ,         12.000, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-04-27          ,         11.700, 2007-07 ,         12.150, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-04-20          ,         12.500, 2007-07 ,         12.700, 2007-09 ,                    na,  ,                    na,  ,                    na,  
2007-04-13          ,         12.800, 2007-07 ,         12.750, 2007-09 ,         12.850, 2007-09 ,                    na,  ,                    na,  
2007-04-06          ,         15.000, 2007-04 ,         12.850, 2007-07 ,         12.950, 2007-09 ,                    na,  ,                    na,  
2007-03-30          ,         15.800, 2007-04 ,         12.900, 2007-07 ,         13.050, 2007-09 ,                    na,  ,                    na,  
2007-03-23          ,         16.150, 2007-04 ,         13.150, 2007-07 ,         13.300, 2007-09 ,                    na,  ,                    na,  
2007-03-16          ,         15.500, 2007-04 ,         13.200, 2007-07 ,         13.250, 2007-09 ,                    na,  ,                    na,  
2007-03-09          ,         15.150, 2007-04 ,         13.100, 2007-07 ,         13.500, 2007-09 ,                    na,  ,                    na,  
2007-03-02          ,         15.000, 2007-04 ,         13.700, 2007-07 ,         13.900, 2007-09 ,                    na,  ,                    na,  
2007-02-23          ,         14.900, 2007-04 ,         13.300, 2007-07 ,         13.450, 2007-09 ,                    na,  ,                    na,  
2007-02-16          ,         14.750, 2007-04 ,         13.200, 2007-07 ,         13.350, 2007-09 ,                    na,  ,                    na,  
2007-02-09          ,         14.300, 2007-04 ,         12.500, 2007-07 ,         12.900, 2007-09 ,         12.800, 2007-09 ,                    na,  
2007-02-02          ,         14.760, 2007-02 ,         14.620, 2007-04 ,         13.100, 2007-07 ,         13.200, 2007-09 ,                    na,  
2007-01-26          ,         15.000, 2007-02 ,         15.000, 2007-04 ,         13.300, 2007-07 ,         13.450, 2007-09 ,                    na,  
2007-01-19          ,         14.700, 2007-02 ,         14.750, 2007-04 ,         13.300, 2007-07 ,         13.350, 2007-09 ,                    na,  
2007-01-12          ,         14.650, 2007-02 ,         14.920, 2007-04 ,         13.200, 2007-07 ,         13.500, 2007-09 ,                    na,  
2007-01-05          ,         14.950, 2007-02 ,         15.350, 2007-04 ,                    na,  ,                    na,  ,                    na,  
2006-12-29          ,         15.390, 2007-02 ,         15.800, 2007-04 ,                    na,  ,                    na,  ,                    na,  
2006-12-22          ,         15.400, 2007-02 ,         15.800, 2007-04 ,                    na,  ,                    na,  ,                    na,  
2006-12-15          ,         15.200, 2007-02 ,         15.550, 2007-04 ,                    na,  ,                    na,  ,                    na,  
2006-12-08          ,         15.200, 2007-02 ,         15.700, 2007-04 ,                    na,  ,                    na,  ,                    na,  
2006-12-01          ,         15.800, 2007-02 ,         16.000, 2007-04 ,                    na,  ,                    na,  ,                    na,  
2006-11-24          ,         15.250, 2007-02 ,         15.900, 2007-04 ,                    na,  ,                    na,  ,                    na,  
2006-11-17          ,         15.250, 2007-02 ,         15.900, 2007-04 ,                    na,  ,                    na,  ,                    na,  
2006-11-10          ,         16.400, 2007-02 ,         16.700, 2007-04 ,         16.650, 2007-04 ,                    na,  ,                    na,  
2006-11-03          ,         14.950, 2006-11 ,         16.300, 2007-02 ,         16.500, 2007-04 ,                    na,  ,                    na,  
2006-10-27          ,         15.750, 2006-11 ,         16.420, 2007-02 ,         16.600, 2007-04 ,         15.300, 2007-07 ,                    na,  
2006-10-20          ,         15.550, 2006-11 ,         16.300, 2007-02 ,         16.700, 2007-04 ,         15.450, 2007-07 ,                    na,  
2006-10-13          ,         15.000, 2006-11 ,         15.500, 2007-02 ,         16.250, 2007-04 ,         15.250, 2007-07 ,                    na,  
2006-10-06          ,         14.500, 2006-11 ,         15.000, 2007-02 ,         15.800, 2007-04 ,         14.850, 2007-07 ,                    na,  
2006-09-29          ,         14.650, 2006-11 ,         15.200, 2007-02 ,         15.950, 2007-04 ,         15.250, 2007-07 ,                    na,  
2006-09-22          ,         15.000, 2006-11 ,         15.700, 2007-02 ,         16.200, 2007-04 ,                    na,  ,                    na,  
2006-09-15          ,         16.450, 2006-11 ,         17.300, 2007-02 ,         17.500, 2007-04 ,                    na,  ,                    na,  
2006-09-08          ,         15.000, 2006-09 ,         15.600, 2006-11 ,         16.660, 2007-02 ,         17.100, 2007-04 ,                    na,  
2006-09-01          ,         14.500, 2006-09 ,         15.100, 2006-11 ,         16.230, 2007-02 ,         16.800, 2007-04 ,                    na,  
2006-08-25          ,         15.810, 2006-09 ,         16.000, 2006-11 ,         16.950, 2007-02 ,         17.300, 2007-04 ,                    na,  
2006-08-18          ,         16.090, 2006-09 ,         15.750, 2006-11 ,         16.500, 2007-02 ,         16.900, 2007-04 ,                    na,  
2006-08-11          ,         16.450, 2006-09 ,         16.600, 2006-11 ,         17.700, 2007-02 ,         18.000, 2007-04 ,                    na,  
2006-08-04          ,         17.980, 2006-09 ,         18.010, 2006-11 ,         18.900, 2007-02 ,         19.250, 2007-04 ,                    na,  
2006-07-28          ,         18.500, 2006-09 ,         19.150, 2006-11 ,         19.630, 2007-02 ,                    na,  ,                    na,  
2006-07-21          ,         18.780, 2006-09 ,         19.600, 2006-11 ,         19.970, 2007-02 ,                    na,  ,                    na,  
2006-07-14          ,         19.460, 2006-09 ,         20.200, 2006-11 ,         20.400, 2007-02 ,         20.650, 2007-02 ,                    na,  
2006-07-07          ,         20.200, 2006-07 ,         20.000, 2006-09 ,         20.600, 2006-11 ,         20.900, 2007-02 ,                    na,  
2006-06-30          ,         19.700, 2006-07 ,         19.580, 2006-09 ,         20.700, 2006-11 ,         20.300, 2007-02 ,                    na,  
2006-06-23          ,         19.800, 2006-07 ,         19.500, 2006-09 ,         20.300, 2006-11 ,         20.000, 2007-02 ,                    na,  
2006-06-16          ,         19.250, 2006-07 ,         18.300, 2006-09 ,         18.640, 2006-11 ,                    na,  ,                    na,  
2006-06-09          ,         19.150, 2006-07 ,         18.230, 2006-09 ,         19.500, 2006-11 ,                    na,  ,                    na,  
2006-06-02          ,         18.400, 2006-07 ,         18.340, 2006-09 ,         19.200, 2006-11 ,                    na,  ,                    na,  
2006-05-26          ,         19.300, 2006-07 ,         19.360, 2006-09 ,         20.500, 2006-11 ,                    na,  ,                    na,  
2006-05-19          ,         19.800, 2000-07 ,         19.630, 2000-09 ,         20.160, 2000-11 ,                    na,  ,                    na,  
2006-05-12          ,         21.000, 2000-07 ,         20.850, 2000-09 ,         21.200, 2000-11 ,                    na,  ,                    na,  
2006-05-05          ,         20.300, 2000-07 ,         20.380, 2000-09 ,         21.000, 2000-11 ,                    na,  ,                    na,  
2006-04-28          ,         19.850, 2000-07 ,         20.150, 2000-09 ,         21.000, 2000-11 ,                    na,  ,                    na,  
2006-04-21          ,         20.300, 2000-07 ,         20.300, 2000-09 ,         20.850, 2000-11 ,                    na,  ,                    na,  
2006-04-14          ,         19.880, 2000-07 ,         19.900, 2000-09 ,         20.900, 2000-11 ,                    na,  ,                    na,  
2006-04-07          ,         21.000, 2000-04 ,         20.010, 2000-07 ,         20.400, 2000-09 ,         21.000, 2000-11 ,                    na,  
2006-03-31          ,         22.000, 2000-04 ,         20.630, 2000-07 ,         20.900, 2000-09 ,         21.300, 2000-11 ,                    na,  
2006-03-24          ,         22.250, 2000-04 ,         19.150, 2000-07 ,         19.160, 2000-09 ,         19.750, 2000-11 ,                    na,  
2006-03-17          ,         21.400, 2000-04 ,         18.690, 2000-07 ,         18.900, 2000-09 ,         19.100, 2000-11 ,                    na,  
2006-03-10          ,         21.250, 2000-04 ,         19.000, 2000-07 ,         19.140, 2000-09 ,         19.300, 2000-11 ,                    na,  
2006-03-03          ,         21.000, 2000-04 ,         20.100, 2000-07 ,         19.900, 2000-09 ,         20.350, 2000-11 ,                    na,  
2006-02-24          ,         21.080, 2000-04 ,         20.520, 2000-07 ,         20.550, 2000-09 ,         20.900, 2000-11 ,                    na,  
2006-02-17          ,         21.000, 2000-04 ,         20.170, 2000-07 ,         20.500, 2000-09 ,         20.680, 2000-11 ,                    na,  
2006-02-10          ,         20.800, 2000-04 ,         20.120, 2000-07 ,         20.350, 2000-09 ,         20.550, 2000-11 ,                    na,  
2006-02-03          ,         20.900, 2000-04 ,         19.990, 2000-07 ,         20.200, 2000-09 ,         20.300, 2000-11 ,         19.500, 2000-11 
2006-01-27          ,         19.350, 2000-02 ,         19.500, 2000-04 ,         19.500, 2000-07 ,         19.500, 2000-09 ,         19.500, 2000-11 
2006-01-20          ,         18.200, 2000-02 ,         18.350, 2000-04 ,         18.100, 2000-07 ,         17.900, 2000-09 ,         18.000, 2000-11 
2006-01-13          ,         17.600, 2000-02 ,         17.650, 2000-04 ,         16.100, 2000-07 ,         15.850, 2000-09 ,                    na,  
2006-01-06          ,         17.300, 2000-02 ,         17.500, 2000-04 ,         15.950, 2000-07 ,         15.900, 2000-09 ,                    na,  
2005-12-30          ,         16.600, 2000-02 ,         17.200, 2000-04 ,         15.950, 2000-07 ,         15.900, 2000-09 ,                    na,  
2005-12-23          ,         16.300, 2000-02 ,         16.900, 2000-04 ,         15.900, 2000-07 ,         15.850, 2000-09 ,                    na,  
2005-12-16          ,         15.600, 2000-02 ,         16.600, 2000-04 ,         15.350, 2000-07 ,         15.300, 2000-09 ,                    na,  
2005-12-09          ,         15.250, 2000-02 ,         16.600, 2000-04 ,         15.300, 2000-07 ,         15.300, 2000-09 ,                    na,  
2005-12-02          ,         14.800, 2000-02 ,         16.140, 2000-04 ,         15.000, 2000-07 ,                    na,  ,                    na,  
2005-11-25          ,         14.500, 2000-02 ,         14.810, 2000-04 ,         14.090, 2000-07 ,                    na,  ,                    na,  
2005-11-18          ,         14.400, 2000-02 ,         14.800, 2000-04 ,         14.000, 2000-07 ,                    na,  ,                    na,  
2005-11-11          ,         13.800, 2000-02 ,         14.300, 2000-04 ,         13.050, 2000-07 ,         13.000, 2000-07 ,                    na,  
2005-11-04          ,         13.300, 2000-11 ,         13.800, 2000-02 ,         14.580, 2000-04 ,         13.130, 2000-07 ,                    na,  
2005-10-28          ,         14.250, 2000-11 ,         14.500, 2000-02 ,         14.900, 2000-04 ,         13.200, 2000-07 ,                    na,  
2005-10-21          ,         14.150, 2000-11 ,         14.350, 2000-02 ,         14.750, 2000-04 ,         13.300, 2000-07 ,                    na,  
2005-10-14          ,         13.750, 2000-11 ,         14.060, 2000-02 ,         14.510, 2000-04 ,         13.300, 2000-07 ,                    na,  
2005-10-07          ,         13.500, 2000-11 ,         13.800, 2000-02 ,         14.300, 2000-04 ,         12.460, 2000-07 ,                    na,  
2005-09-30          ,         13.180, 2000-11 ,         13.600, 2000-02 ,         14.050, 2000-04 ,         12.250, 2000-07 ,                    na,  
2005-09-23          ,         13.000, 2000-11 ,         13.100, 2000-02 ,         13.870, 2000-04 ,         11.880, 2000-07 ,                    na,  
2005-09-16          ,         12.820, 2000-11 ,         13.040, 2000-02 ,         13.900, 2000-04 ,         11.600, 2000-07 ,                    na,  
2005-09-09          ,         12.150, 2000-09 ,         12.600, 2000-11 ,         12.800, 2000-02 ,         13.300, 2000-04 ,         11.000, 2000-07 
2005-09-02          ,         12.150, 2000-09 ,         12.280, 2000-11 ,         12.560, 2000-02 ,         12.900, 2000-04 ,         11.000, 2000-07 
2005-08-26          ,         11.950, 2000-09 ,         12.000, 2000-11 ,         12.290, 2000-02 ,         12.700, 2000-04 ,         10.900, 2000-07 
2005-08-19          ,         12.100, 2000-09 ,         11.990, 2000-11 ,         12.200, 2000-02 ,         12.550, 2000-04 ,         10.900, 2000-07 
2005-08-12          ,         12.050, 2000-09 ,         12.000, 2000-11 ,         12.300, 2000-02 ,         12.550, 2000-04 ,         10.900, 2000-07 
2005-08-05          ,         11.200, 2000-09 ,         12.000, 2000-11 ,         12.150, 2000-02 ,         12.350, 2000-04 ,         10.840, 2000-07 
2005-07-29          ,         12.510, 2000-09 ,         11.880, 2000-11 ,         11.850, 2000-02 ,         12.350, 2000-04 ,         11.000, 2000-07 
2005-07-22          ,         11.600, 2000-09 ,         11.650, 2000-11 ,         11.950, 2000-02 ,         11.950, 2000-04 ,         11.000, 2000-07 
2005-07-15          ,         11.210, 2000-09 ,         11.350, 2000-11 ,         11.350, 2000-02 ,                    na,  ,                    na,  
2005-07-08          ,         10.870, 2000-09 ,         11.000, 2000-11 ,         11.300, 2000-02 ,         11.050, 2000-02 ,                    na,  
2005-07-01          ,         11.100, 2000-07 ,         10.550, 2000-09 ,         10.780, 2000-11 ,         10.900, 2000-02 ,                    na,  
2005-06-24          ,         10.190, 2000-07 ,         10.300, 2000-09 ,         10.500, 2000-11 ,         10.650, 2000-02 ,                    na,  
2005-06-17          ,          9.990, 2000-07 ,         10.100, 2000-09 ,         10.200, 2000-11 ,         10.650, 2000-02 ,                    na,  
2005-06-10          ,          9.980, 2000-07 ,         10.180, 2000-09 ,         10.300, 2000-11 ,         10.650, 2000-02 ,                    na,  
2005-06-03          ,          9.900, 2000-07 ,          9.990, 2000-09 ,         10.140, 2000-11 ,         10.450, 2000-02 ,                    na,  
2005-05-27          ,          9.800, 2000-07 ,          9.860, 2000-09 ,          9.950, 2000-11 ,         10.230, 2000-02 ,                    na,  
2005-05-20          ,          9.720, 2000-07 ,          9.940, 2000-09 ,          9.950, 2000-11 ,         10.200, 2000-02 ,                    na,  
2005-05-13          ,          9.570, 2000-07 ,          9.700, 2000-09 ,          9.850, 2000-11 ,         10.200, 2000-02 ,                    na,  
2005-05-06          ,          9.550, 2000-07 ,          9.750, 2000-09 ,          9.750, 2000-11 ,         10.150, 2000-02 ,                    na,  
2005-04-29          ,          9.570, 2000-07 ,          9.950, 2000-09 ,          9.950, 2000-11 ,         10.150, 2000-02 ,                    na,  
2005-04-22          ,          9.580, 2000-07 ,          9.830, 2000-09 ,          9.900, 2000-11 ,         10.150, 2000-02 ,                    na,  
2005-04-15          ,          9.400, 2000-07 ,          9.730, 2000-09 ,          9.850, 2000-11 ,         10.150, 2000-02 ,                    na,  
2005-04-08          ,         12.000, 2000-04 ,          9.900, 2000-07 ,          9.900, 2000-09 ,         10.050, 2000-11 ,                    na,  
2005-04-01          ,         11.500, 2000-04 ,         10.250, 2000-07 ,         10.240, 2000-09 ,         10.340, 2000-11 ,                    na,  
2005-03-25          ,         10.900, 2000-04 ,         10.120, 2000-07 ,         10.120, 2000-09 ,         10.300, 2000-11 ,                    na,  
2005-03-18          ,         10.650, 2000-04 ,         10.250, 2000-07 ,         10.280, 2000-09 ,         10.450, 2000-11 ,                    na,  
2005-03-11          ,         10.400, 2000-04 ,         10.250, 2000-07 ,         10.250, 2000-09 ,         10.450, 2000-11 ,                    na,  
2005-03-04          ,         10.400, 2000-04 ,         10.000, 2000-07 ,         10.000, 2000-09 ,         10.450, 2000-11 ,                    na,  
2005-02-25          ,         10.420, 2000-04 ,         10.330, 2000-07 ,         10.280, 2000-09 ,         10.450, 2000-11 ,                    na,  
2005-02-18          ,         10.600, 2000-04 ,         10.350, 2000-07 ,         10.300, 2000-09 ,         10.450, 2000-11 ,                    na,  
2005-02-11          ,         10.700, 2000-04 ,         10.300, 2000-07 ,         10.250, 2000-09 ,         10.400, 2000-11 ,                    na,  
2005-02-04          ,         10.000, 2000-02 ,         10.600, 2000-04 ,         10.350, 2000-07 ,         10.400, 2000-09 ,         10.400, 2000-11 
2005-01-28          ,          9.500, 2000-02 ,         10.220, 2000-04 ,         10.150, 2000-07 ,         10.180, 2000-09 ,         10.200, 2000-11 
2005-01-21          ,          9.980, 2000-02 ,         10.150, 2000-04 ,          9.950, 2000-07 ,          9.900, 2000-09 ,         10.200, 2000-11 
2005-01-14          ,          9.950, 2000-02 ,         10.060, 2000-04 ,          9.850, 2000-07 ,          9.900, 2000-09 ,         10.200, 2000-11 
2005-01-07          ,          9.750, 2000-02 ,         10.000, 2000-04 ,          9.800, 2000-07 ,         10.100, 2000-09 ,         10.200, 2000-11 
2004-12-31          ,         10.200, 2000-02 ,         10.330, 2000-04 ,          9.750, 2000-07 ,         10.000, 2000-09 ,         10.100, 2000-11 
2004-12-24          ,          9.950, 2000-02 ,         10.100, 2000-04 ,          9.460, 2000-07 ,          9.660, 2000-09 ,                    na,  
2004-12-17          ,          9.700, 2000-02 ,          9.850, 2000-04 ,          9.300, 2000-07 ,                    na,  ,                    na,  
2004-12-10          ,          9.750, 2000-02 ,          9.900, 2000-04 ,          9.350, 2000-07 ,                    na,  ,                    na,  
2004-12-03          ,          9.860, 2000-02 ,         10.000, 2000-04 ,          9.350, 2000-07 ,                    na,  ,                    na,  
2004-11-26          ,          9.950, 2000-02 ,          9.950, 2000-04 ,          9.350, 2000-07 ,                    na,  ,                    na,  
2004-11-19          ,          9.720, 2000-02 ,          9.900, 2000-04 ,          9.160, 2000-07 ,                    na,  ,                    na,  
2004-11-12          ,          9.600, 2000-02 ,          9.900, 2000-04 ,          9.160, 2000-07 ,          9.350, 2000-07 ,                    na,  
2004-11-05          ,          9.050, 2000-11 ,          9.600, 2000-02 ,          9.850, 2000-04 ,          9.350, 2000-07 ,                    na,  
2004-10-29          ,          9.100, 2000-11 ,          9.650, 2000-02 ,          9.900, 2000-04 ,          9.400, 2000-07 ,                    na,  
2004-10-22          ,          9.010, 2000-11 ,          9.830, 2000-02 ,          9.900, 2000-04 ,          9.450, 2000-07 ,                    na,  
2004-10-15          ,          8.900, 2000-11 ,          9.790, 2000-02 ,          9.970, 2000-04 ,          9.380, 2000-07 ,                    na,  
2004-10-08          ,          8.900, 2000-11 ,          9.890, 2000-02 ,         10.000, 2000-04 ,          9.340, 2000-07 ,                    na,  
2004-10-01          ,          8.840, 2000-11 ,          9.800, 2000-02 ,          9.980, 2000-04 ,          9.450, 2000-07 ,                    na,  
2004-09-24          ,          8.750, 2000-11 ,          9.700, 2000-02 ,          9.800, 2000-04 ,          9.150, 2000-07 ,                    na,  
2004-09-17          ,          8.650, 2000-11 ,          9.390, 2000-02 ,          9.580, 2000-04 ,          9.100, 2000-07 ,                    na,  
2004-09-10          ,          9.150, 2000-11 ,          9.650, 2000-02 ,          9.900, 2000-04 ,          9.000, 2000-07 ,          9.000, 2000-07 
2004-09-03          ,          8.800, 2000-09 ,          9.270, 2000-11 ,          9.700, 2000-02 ,          9.870, 2000-04 ,          9.000, 2000-07 
2004-08-27          ,          8.450, 2000-09 ,          9.040, 2000-11 ,          9.450, 2000-02 ,          9.650, 2000-04 ,          9.000, 2000-07 
2004-08-20          ,          8.550, 2000-09 ,          9.000, 2000-11 ,          9.540, 2000-02 ,          9.650, 2000-04 ,          9.900, 2000-07 
2004-08-13          ,          8.750, 2000-09 ,          9.170, 2000-11 ,          9.800, 2000-02 ,          9.800, 2000-04 ,          9.900, 2000-07 
2004-08-06          ,          9.090, 2000-09 ,          9.450, 2000-11 ,         10.100, 2000-02 ,                    na,  ,                    na,  
2004-07-30          ,          9.150, 2000-09 ,          9.550, 2000-11 ,         10.100, 2000-02 ,         10.220, 2000-04 ,                    na,  
2004-07-23          ,          8.900, 2000-09 ,          9.250, 2000-11 ,          9.800, 2000-02 ,         10.220, 2000-04 ,                    na,  
2004-07-16          ,          9.460, 2000-09 ,          9.900, 2000-11 ,         10.280, 2000-02 ,         11.800, 2000-04 ,                    na,  
2004-07-09          ,          8.900, 2000-09 ,          9.550, 2000-11 ,          9.950, 2000-02 ,                    na,  ,                    na,  
2004-07-02          ,          8.650, 2000-09 ,          9.080, 2000-11 ,          9.460, 2000-02 ,          9.460, 2000-02 ,                    na,  
2004-06-25          ,          8.000, 2000-07 ,          8.400, 2000-09 ,          8.800, 2000-11 ,          9.000, 2000-02 ,                    na,  
2004-06-18          ,          7.900, 2000-07 ,          8.000, 2000-09 ,          8.800, 2000-11 ,          8.900, 2000-02 ,                    na,  
2004-06-11          ,          7.750, 2000-07 ,          7.850, 2000-09 ,          8.250, 2000-11 ,          8.400, 2000-02 ,                    na,  
2004-06-04          ,          7.800, 2000-07 ,          7.850, 2000-09 ,          8.150, 2000-11 ,          8.400, 2000-02 ,                    na,  
2004-05-28          ,          7.610, 2000-07 ,          7.600, 2000-09 ,          7.950, 2000-11 ,          8.300, 2000-02 ,                    na,  
2004-05-21          ,          7.450, 2000-07 ,          7.600, 2000-09 ,          7.790, 2000-11 ,          8.200, 2000-02 ,                    na,  
2004-05-14          ,          7.150, 2000-07 ,          7.450, 2000-09 ,          7.800, 2000-11 ,          8.190, 2000-02 ,                    na,  
2004-05-07          ,          7.400, 2000-07 ,          7.450, 2000-09 ,          7.800, 2000-11 ,          8.450, 2000-02 ,                    na,  
2004-04-30          ,          7.800, 2000-07 ,          7.790, 2000-09 ,          7.900, 2000-11 ,          8.450, 2000-02 ,                    na,  
2004-04-23          ,          7.800, 2000-07 ,          7.810, 2000-09 ,          7.950, 2000-11 ,          8.100, 2000-02 ,                    na,  
2004-04-16          ,          7.800, 2000-07 ,          7.850, 2000-09 ,          8.000, 2000-11 ,          8.100, 2000-02 ,                    na,  
2004-04-09          ,          7.930, 2000-07 ,          7.800, 2000-09 ,          7.980, 2000-11 ,          7.900, 2000-02 ,          7.900, 2000-02 
2004-04-02          ,          8.020, 2000-04 ,          7.550, 2000-07 ,          7.550, 2000-09 ,          7.700, 2000-11 ,          7.600, 2000-02 
2004-03-26          ,          7.900, 2000-04 ,          7.150, 2000-07 ,          7.200, 2000-09 ,          7.590, 2000-11 ,          7.600, 2000-02 
2004-03-19          ,          7.690, 2000-04 ,          7.160, 2000-07 ,          7.150, 2000-09 ,          7.350, 2000-11 ,          7.350, 2000-02 
2004-03-12          ,          8.100, 2000-04 ,          7.400, 2000-07 ,          7.300, 2000-09 ,          7.300, 2000-11 ,          7.250, 2000-02 
2004-03-05          ,          6.950, 2000-04 ,          6.800, 2000-07 ,          6.700, 2000-09 ,          6.800, 2000-11 ,          6.920, 2000-02 
2004-02-27          ,          6.780, 2000-04 ,          6.780, 2000-07 ,          6.750, 2000-09 ,          6.750, 2000-11 ,          6.920, 2000-02 
2004-02-20          ,          6.450, 2000-04 ,          6.450, 2000-07 ,          6.350, 2000-09 ,          6.560, 2000-11 ,          6.920, 2000-02 
2004-02-13          ,          6.400, 2000-04 ,          6.180, 2000-07 ,          6.260, 2000-09 ,          6.560, 2000-11 ,          6.920, 2000-02 
2004-02-06          ,          6.920, 2000-02 ,          6.430, 2000-04 ,          6.300, 2000-07 ,          6.400, 2000-09 ,          6.600, 2000-11 
2004-01-30          ,          6.610, 2000-02 ,          6.800, 2000-04 ,          6.700, 2000-07 ,          6.600, 2000-09 ,          6.800, 2000-11 
2004-01-23          ,          6.720, 2000-02 ,          6.650, 2000-04 ,          6.700, 2000-07 ,          6.600, 2000-09 ,          6.800, 2000-11 
2004-01-16          ,          6.800, 2000-02 ,          6.700, 2000-04 ,          6.750, 2000-07 ,          6.700, 2000-09 ,          6.800, 2000-11 
2004-01-09          ,          6.830, 2000-02 ,          6.900, 2000-04 ,          6.650, 2000-07 ,          6.710, 2000-09 ,          6.950, 2000-11