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
BZE .. Feeder cattle.
http://www.bmf.com.br
Grp: 49. BZE .. Feeder cattle
Column ( 1) BZE .. Feeder cattle maturity 1. Nearest maturity . Var:305. Obs for freq: 215. LeastFreq: daily
Column ( 2) BZE .. Feeder cattle maturity 2. 2nd maturity . Var:306. Obs for freq: 180. LeastFreq: daily
Column ( 3) BZE .. Feeder cattle maturity 3. 3rd maturity . Var:307. Obs for freq: 116. LeastFreq: daily
Column ( 4) BZE .. Feeder cattle maturity 4. 4th maturity . Var:308. Obs for freq: 61. LeastFreq: daily
Column ( 5) BZE .. Feeder cattle maturity 5. 5th maturity . Var:309. Obs for freq: 5. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 13, 3:59 am

BZE .. Feeder cattle . Futures . Close Price 
                    , BZE .. Feeder cattle   ,, BZE .. Feeder cattle   ,, BZE .. Feeder cattle   ,, BZE .. Feeder cattle   ,, BZE .. Feeder cattle   ,
                    , BZE1st                 ,, BZE2nd                 ,, BZE3rd                 ,, BZE4th                 ,, BZE5th                 ,
                    , BZE .. Feeder cattle;  ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
                    , Nearest expiration     ,,                        ,,                        ,,                        ,,                        ,
                    , Jan.2004 to Oct.31.2008,, Jan.2004 to Jan.23.2008,, Jan.2004 to Oct.31.2007,, Jan.2004 to Feb.28.2007,, Jun.2006 to Oct.31.2006,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-10-31          ,        710.500, 2008-10 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-24          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-17          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-10-03          ,        719.700, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-26          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-19          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-12          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-09-05          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-29          ,        738.430, 2008-08 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-08-01          ,        746.890, 2008-07 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-07-04          ,        744.790, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-27          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-20          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-13          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-06          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-30          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-23          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-16          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-09          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-02          ,        572.270, 2008-04 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-25          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-18          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-11          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-04          ,        524.310, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-28          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29          ,        506.530, 2008-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25          ,        505.800, 2008-04 ,        500.000, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2008-01-18          ,        506.100, 2008-04 ,        500.100, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2008-01-11          ,        506.950, 2008-04 ,        500.400, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2008-01-04          ,        508.200, 2008-04 ,        501.100, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-12-28          ,        509.100, 2008-04 ,        501.550, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-12-21          ,        510.000, 2008-04 ,        502.000, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-12-14          ,        505.950, 2008-04 ,        497.800, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-12-07          ,        507.300, 2008-04 ,        498.550, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-11-30          ,        508.800, 2008-04 ,        499.300, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-11-23          ,        509.100, 2008-04 ,        499.400, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-11-16          ,        509.400, 2008-04 ,        499.600, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-11-09          ,        501.700, 2008-04 ,        494.400, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-11-02          ,        502.950, 2008-04 ,        495.200, 2008-05 ,        495.400, 2008-05 ,                    na,  ,                    na,  
2007-10-26          ,        504.000, 2008-04 ,        496.000, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-10-19          ,        505.500, 2008-04 ,        497.000, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-10-12          ,        507.000, 2008-04 ,        498.000, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-10-05          ,        508.200, 2008-04 ,        498.800, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-09-28          ,        464.060, 2007-09 ,        509.400, 2008-04 ,        499.600, 2008-05 ,                    na,  ,                    na,  
2007-09-21          ,        509.700, 2008-04 ,        499.800, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-09-14          ,        502.400, 2008-04 ,        497.850, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-09-07          ,        503.650, 2008-04 ,        498.850, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-08-31          ,        457.910, 2007-08 ,        504.650, 2008-04 ,        499.650, 2008-05 ,                    na,  ,                    na,  
2007-08-24          ,        506.050, 2008-04 ,        500.700, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-08-17          ,        507.550, 2008-04 ,        501.950, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-08-10          ,        508.750, 2008-04 ,        502.950, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-08-03          ,        506.050, 2008-04 ,        500.230, 2008-05 ,        501.000, 2008-05 ,                    na,  ,                    na,  
2007-07-27          ,        508.000, 2008-04 ,        502.000, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-07-20          ,        475.100, 2008-04 ,        469.400, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-07-13          ,        475.890, 2008-04 ,        470.000, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-07-06          ,        460.000, 2008-04 ,        455.000, 2008-05 ,                    na,  ,                    na,  ,                    na,  
2007-06-29          ,        429.400, 2007-06 ,                    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          ,        423.240, 2007-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25          ,        420.490, 2007-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18          ,        418.720, 2007-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11          ,        418.310, 2007-05 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04          ,        418.800, 2007-05 ,        419.440, 2007-05 ,                    na,  ,                    na,  ,                    na,  
2007-04-27          ,        413.380, 2007-04 ,        418.600, 2007-05 ,                    na,  ,                    na,  ,                    na,  
2007-04-20          ,        409.690, 2007-04 ,        414.840, 2007-05 ,                    na,  ,                    na,  ,                    na,  
2007-04-13          ,        409.550, 2007-04 ,        415.000, 2007-05 ,                    na,  ,                    na,  ,                    na,  
2007-04-06          ,        406.450, 2007-04 ,        412.000, 2007-05 ,                    na,  ,                    na,  ,                    na,  
2007-03-30          ,        399.160, 2007-03 ,        403.160, 2007-04 ,        409.090, 2007-05 ,                    na,  ,                    na,  
2007-03-23          ,        399.080, 2007-03 ,        404.120, 2007-04 ,        409.210, 2007-05 ,                    na,  ,                    na,  
2007-03-16          ,        394.780, 2007-03 ,        399.460, 2007-04 ,        404.400, 2007-05 ,                    na,  ,                    na,  
2007-03-09          ,        381.660, 2007-03 ,        384.450, 2007-04 ,        381.120, 2007-05 ,                    na,  ,                    na,  
2007-03-02          ,        378.760, 2007-03 ,        383.600, 2007-04 ,        380.320, 2007-05 ,        380.150, 2007-05 ,                    na,  
2007-02-23          ,        376.990, 2007-02 ,        366.460, 2007-03 ,        377.350, 2007-04 ,        379.140, 2007-05 ,                    na,  
2007-02-16          ,        372.330, 2007-02 ,        364.710, 2007-03 ,        377.100, 2007-04 ,        379.070, 2007-05 ,                    na,  
2007-02-09          ,        369.400, 2007-02 ,        362.710, 2007-03 ,        377.210, 2007-04 ,        379.270, 2007-05 ,                    na,  
2007-02-02          ,        367.750, 2007-02 ,        361.150, 2007-03 ,        377.580, 2007-04 ,        379.590, 2007-05 ,                    na,  
2007-01-26          ,        367.080, 2007-02 ,        360.020, 2007-03 ,        378.230, 2007-04 ,        380.170, 2007-05 ,                    na,  
2007-01-19          ,        362.280, 2007-02 ,        355.020, 2007-03 ,        373.700, 2007-04 ,        375.520, 2007-05 ,                    na,  
2007-01-12          ,        361.620, 2007-02 ,        353.920, 2007-03 ,        374.290, 2007-04 ,        376.060, 2007-05 ,                    na,  
2007-01-05          ,        360.010, 2007-02 ,        351.900, 2007-03 ,        373.400, 2007-04 ,        375.300, 2007-05 ,                    na,  
2006-12-29          ,        358.570, 2007-02 ,        351.260, 2007-03 ,        371.240, 2007-04 ,        372.710, 2007-05 ,                    na,  
2006-12-22          ,        361.380, 2007-02 ,        354.850, 2007-03 ,        373.610, 2007-04 ,        374.720, 2007-05 ,                    na,  
2006-12-15          ,        374.140, 2007-02 ,        368.850, 2007-03 ,        386.190, 2007-04 ,        386.780, 2007-05 ,                    na,  
2006-12-08          ,        369.310, 2007-02 ,        368.510, 2007-03 ,        385.000, 2007-04 ,        385.680, 2007-05 ,                    na,  
2006-12-01          ,        371.380, 2007-02 ,        371.510, 2007-03 ,        386.800, 2007-04 ,        387.100, 2007-05 ,                    na,  
2006-11-24          ,        373.380, 2007-02 ,        376.020, 2007-03 ,        397.110, 2007-04 ,        397.240, 2007-05 ,                    na,  
2006-11-17          ,        377.000, 2007-02 ,        380.820, 2007-03 ,        400.510, 2007-04 ,        404.180, 2007-05 ,                    na,  
2006-11-10          ,        376.280, 2007-02 ,        385.130, 2007-03 ,        403.930, 2007-04 ,        407.390, 2007-05 ,                    na,  
2006-11-03          ,        378.830, 2007-02 ,        389.120, 2007-03 ,        406.840, 2007-04 ,        410.050, 2007-05 ,        411.310, 2007-05 
2006-10-27          ,        389.400, 2007-02 ,        394.300, 2007-03 ,        411.300, 2007-04 ,        414.340, 2007-05 ,                    na,  
2006-10-20          ,        397.390, 2007-02 ,        429.100, 2007-03 ,        419.590, 2007-04 ,        422.030, 2007-05 ,                    na,  
2006-10-13          ,        399.180, 2007-02 ,        435.460, 2007-03 ,        422.180, 2007-04 ,        424.470, 2007-05 ,                    na,  
2006-10-06          ,        398.890, 2007-02 ,        440.000, 2007-03 ,        423.630, 2007-04 ,        425.770, 2007-05 ,                    na,  
2006-09-29          ,        370.150, 2006-09 ,        389.390, 2007-02 ,        435.000, 2007-03 ,        418.420, 2007-04 ,        427.450, 2007-05 
2006-09-22          ,        390.360, 2007-02 ,        409.670, 2007-03 ,        406.740, 2007-04 ,        409.760, 2007-05 ,                    na,  
2006-09-15          ,        386.790, 2007-02 ,        400.000, 2007-03 ,        405.000, 2007-04 ,        397.510, 2007-05 ,                    na,  
2006-09-08          ,        387.610, 2007-02 ,        392.570, 2007-03 ,        399.420, 2007-04 ,        399.890, 2007-05 ,                    na,  
2006-09-01          ,        389.460, 2007-02 ,        394.440, 2007-03 ,        401.460, 2007-04 ,        401.810, 2007-05 ,        402.010, 2007-05 
2006-08-25          ,        388.110, 2007-02 ,        392.530, 2007-03 ,        402.120, 2007-04 ,        402.410, 2007-05 ,                    na,  
2006-08-18          ,        389.020, 2007-02 ,        393.450, 2007-03 ,        403.220, 2007-04 ,        403.380, 2007-05 ,                    na,  
2006-08-11          ,        389.810, 2007-02 ,        394.810, 2007-03 ,        404.770, 2007-04 ,        404.800, 2007-05 ,                    na,  
2006-08-04          ,        385.370, 2007-02 ,        390.330, 2007-03 ,        399.100, 2007-04 ,        400.250, 2007-05 ,        401.030, 2007-05 
2006-07-28          ,        386.280, 2007-02 ,        391.260, 2007-03 ,        400.180, 2007-04 ,        401.240, 2007-05 ,                    na,  
2006-07-21          ,        385.870, 2007-02 ,        391.490, 2007-03 ,        399.760, 2007-04 ,        401.800, 2007-05 ,                    na,  
2006-07-14          ,        385.000, 2007-02 ,        390.000, 2007-03 ,        400.000, 2007-04 ,        403.350, 2007-05 ,                    na,  
2006-07-07          ,        387.690, 2007-02 ,        392.680, 2007-03 ,        402.730, 2007-04 ,        407.820, 2007-05 ,                    na,  
2006-06-30          ,        366.020, 2006-06 ,        379.750, 2007-02 ,        384.750, 2007-03 ,        394.700, 2007-04 ,        399.700, 2007-05 
2006-06-23          ,        393.540, 2007-02 ,        399.830, 2007-03 ,        407.810, 2007-04 ,        414.800, 2007-05 ,                    na,  
2006-06-16          ,        393.000, 2007-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-09          ,        395.000, 2007-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-02          ,        390.000, 2007-02 ,        390.000, 2007-02 ,                    na,  ,                    na,  ,                    na,  
2006-05-26          ,        368.500, 2006-05 ,        390.000, 2007-02 ,                    na,  ,                    na,  ,                    na,  
2006-05-19          ,        364.500, 2000-05 ,        390.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2006-05-12          ,        359.070, 2000-05 ,        390.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2006-05-05          ,        358.000, 2000-05 ,        390.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2006-04-28          ,        352.100, 2000-04 ,        362.000, 2000-05 ,        390.000, 2000-02 ,                    na,  ,                    na,  
2006-04-21          ,        340.000, 2000-04 ,        351.000, 2000-05 ,        390.000, 2000-02 ,                    na,  ,                    na,  
2006-04-14          ,        340.000, 2000-04 ,        351.000, 2000-05 ,        390.000, 2000-02 ,                    na,  ,                    na,  
2006-04-07          ,        340.000, 2000-04 ,        348.000, 2000-05 ,        390.000, 2000-02 ,                    na,  ,                    na,  
2006-03-31          ,        337.710, 2000-03 ,        340.000, 2000-04 ,        340.000, 2000-05 ,        390.000, 2000-02 ,                    na,  
2006-03-24          ,        340.000, 2000-04 ,        340.000, 2000-05 ,        390.000, 2000-02 ,                    na,  ,                    na,  
2006-03-17          ,        340.000, 2000-04 ,        340.000, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2006-03-10          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-03          ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-24          ,        336.470, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-17          ,        338.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-10          ,        338.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-03          ,        320.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-27          ,        320.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-20          ,        320.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-13          ,        325.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-06          ,        330.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-30          ,        330.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-23          ,        324.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-16          ,        340.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-09          ,        325.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-02          ,        330.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-25          ,        325.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-18          ,        332.930, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-11          ,        340.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-04          ,        329.000, 2000-02 ,        337.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-10-28          ,        337.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-21          ,        333.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-14          ,        360.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-07          ,        400.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-30          ,        344.760, 2000-09 ,        368.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-09-23          ,        342.500, 2000-09 ,        375.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-09-16          ,        344.900, 2000-09 ,        370.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-09-09          ,        346.000, 2000-09 ,        366.680, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-09-02          ,        360.000, 2000-02 ,        348.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-08-26          ,        348.000, 2000-08 ,        357.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-08-19          ,        352.000, 2000-08 ,        379.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-08-12          ,        353.000, 2000-08 ,        386.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-08-05          ,        353.000, 2000-08 ,        386.000, 2000-02 ,                    na,  ,                    na,  ,                    na,  
2005-07-29          ,        352.880, 2000-07 ,        353.000, 2000-08 ,        384.000, 2000-02 ,                    na,  ,                    na,  
2005-07-22          ,        353.000, 2000-07 ,        354.000, 2000-08 ,        372.000, 2000-02 ,                    na,  ,                    na,  
2005-07-15          ,        355.000, 2000-07 ,        357.000, 2000-08 ,        369.000, 2000-02 ,                    na,  ,                    na,  
2005-07-08          ,        356.000, 2000-07 ,        359.000, 2000-08 ,        378.000, 2000-02 ,                    na,  ,                    na,  
2005-07-01          ,        362.000, 2000-07 ,        363.000, 2000-08 ,        395.000, 2000-02 ,        399.000, 2000-02 ,                    na,  
2005-06-24          ,        360.000, 2000-06 ,        362.600, 2000-07 ,        363.000, 2000-08 ,        402.550, 2000-02 ,                    na,  
2005-06-17          ,        360.000, 2000-06 ,        362.600, 2000-07 ,                    na,  ,                    na,  ,                    na,  
2005-06-10          ,        360.000, 2000-06 ,        362.600, 2000-07 ,                    na,  ,                    na,  ,                    na,  
2005-06-03          ,        361.000, 2000-06 ,        362.600, 2000-07 ,        362.500, 2000-07 ,                    na,  ,                    na,  
2005-05-27          ,        360.500, 2000-05 ,        361.000, 2000-06 ,        363.000, 2000-07 ,                    na,  ,                    na,  
2005-05-20          ,        359.500, 2000-05 ,        361.000, 2000-06 ,        364.000, 2000-07 ,                    na,  ,                    na,  
2005-05-13          ,        360.000, 2000-05 ,        362.000, 2000-06 ,                    na,  ,                    na,  ,                    na,  
2005-05-06          ,        359.000, 2000-05 ,        360.000, 2000-06 ,                    na,  ,                    na,  ,                    na,  
2005-04-29          ,        364.110, 2000-04 ,        361.000, 2000-05 ,        360.000, 2000-06 ,                    na,  ,                    na,  
2005-04-22          ,        364.500, 2000-04 ,        358.000, 2000-05 ,        360.000, 2000-06 ,                    na,  ,                    na,  
2005-04-15          ,        365.000, 2000-04 ,        362.000, 2000-05 ,        369.000, 2000-06 ,                    na,  ,                    na,  
2005-04-08          ,        369.000, 2000-04 ,        367.000, 2000-05 ,        374.000, 2000-06 ,                    na,  ,                    na,  
2005-04-01          ,        370.000, 2000-04 ,        373.000, 2000-05 ,        375.000, 2000-06 ,        375.000, 2000-06 ,                    na,  
2005-03-25          ,        368.500, 2000-03 ,        371.000, 2000-04 ,        373.000, 2000-05 ,                    na,  ,                    na,  
2005-03-18          ,        369.100, 2000-03 ,        372.000, 2000-04 ,        374.000, 2000-05 ,                    na,  ,                    na,  
2005-03-11          ,        370.000, 2000-03 ,        378.000, 2000-04 ,        377.000, 2000-05 ,                    na,  ,                    na,  
2005-03-04          ,        373.000, 2000-03 ,        382.000, 2000-04 ,        383.000, 2000-05 ,        380.000, 2000-05 ,                    na,  
2005-02-25          ,        370.800, 2000-02 ,        372.000, 2000-03 ,        380.000, 2000-04 ,        380.000, 2000-05 ,                    na,  
2005-02-18          ,        370.500, 2000-02 ,        375.000, 2000-03 ,        377.000, 2000-04 ,        384.000, 2000-05 ,                    na,  
2005-02-11          ,        374.000, 2000-02 ,        373.000, 2000-03 ,        389.000, 2000-04 ,        385.000, 2000-05 ,                    na,  
2005-02-04          ,        374.000, 2000-02 ,        385.000, 2000-03 ,        395.000, 2000-04 ,        390.000, 2000-05 ,                    na,  
2005-01-28          ,        374.000, 2000-02 ,        376.000, 2000-03 ,        388.000, 2000-04 ,        388.000, 2000-05 ,                    na,  
2005-01-21          ,        375.000, 2000-02 ,        375.000, 2000-03 ,        385.000, 2000-04 ,        388.000, 2000-05 ,                    na,  
2005-01-14          ,        375.000, 2000-02 ,        373.950, 2000-03 ,        395.000, 2000-04 ,        397.700, 2000-05 ,                    na,  
2005-01-07          ,        383.000, 2000-02 ,        379.000, 2000-03 ,        410.000, 2000-04 ,                    na,  ,                    na,  
2004-12-31          ,        385.000, 2000-02 ,        390.000, 2000-03 ,        412.000, 2000-04 ,                    na,  ,                    na,  
2004-12-24          ,        388.000, 2000-02 ,        385.000, 2000-03 ,        415.000, 2000-04 ,                    na,  ,                    na,  
2004-12-17          ,        388.000, 2000-02 ,        394.000, 2000-03 ,        415.000, 2000-04 ,                    na,  ,                    na,  
2004-12-10          ,        390.000, 2000-02 ,        389.000, 2000-03 ,        425.000, 2000-04 ,                    na,  ,                    na,  
2004-12-03          ,        400.000, 2000-02 ,        404.000, 2000-03 ,        430.000, 2000-04 ,                    na,  ,                    na,  
2004-11-26          ,        416.000, 2000-03 ,        429.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-11-19          ,        416.000, 2000-03 ,        436.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-11-12          ,        417.000, 2000-03 ,        436.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-11-05          ,        415.000, 2000-03 ,        435.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-10-29          ,        372.140, 2000-10 ,        415.000, 2000-03 ,        440.000, 2000-04 ,                    na,  ,                    na,  
2004-10-22          ,        402.000, 2000-03 ,        430.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-10-15          ,        410.000, 2000-03 ,        430.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-10-08          ,        425.000, 2000-03 ,        440.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-10-01          ,        410.000, 2000-03 ,        425.420, 2000-04 ,        425.420, 2000-04 ,                    na,  ,                    na,  
2004-09-24          ,        374.000, 2000-09 ,        392.000, 2000-03 ,        401.000, 2000-04 ,                    na,  ,                    na,  
2004-09-17          ,        374.000, 2000-09 ,        392.000, 2000-03 ,        401.000, 2000-04 ,                    na,  ,                    na,  
2004-09-10          ,        379.000, 2000-09 ,        395.000, 2000-03 ,        400.000, 2000-04 ,                    na,  ,                    na,  
2004-09-03          ,        379.000, 2000-09 ,        406.850, 2000-03 ,        420.240, 2000-04 ,        420.240, 2000-04 ,                    na,  
2004-08-27          ,        379.000, 2000-09 ,        406.850, 2000-03 ,        420.240, 2000-04 ,                    na,  ,                    na,  
2004-08-20          ,        379.000, 2000-09 ,        410.000, 2000-03 ,        410.000, 2000-04 ,        415.000, 2000-04 ,                    na,  
2004-08-13          ,        380.000, 2000-09 ,        386.000, 2000-10 ,        424.000, 2000-03 ,        426.000, 2000-04 ,                    na,  
2004-08-06          ,        430.000, 2000-03 ,        450.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-07-30          ,        377.340, 2000-07 ,        432.600, 2000-03 ,        447.020, 2000-04 ,                    na,  ,                    na,  
2004-07-23          ,        378.000, 2000-07 ,        421.000, 2000-03 ,        435.000, 2000-04 ,                    na,  ,                    na,  
2004-07-16          ,        379.000, 2000-07 ,        425.000, 2000-03 ,        437.520, 2000-04 ,                    na,  ,                    na,  
2004-07-09          ,        379.000, 2000-07 ,        426.800, 2000-03 ,        437.520, 2000-04 ,                    na,  ,                    na,  
2004-07-02          ,        380.000, 2000-07 ,        444.000, 2000-03 ,        465.000, 2000-04 ,        465.000, 2000-04 ,                    na,  
2004-06-25          ,        382.000, 2000-07 ,        450.000, 2000-03 ,        465.000, 2000-04 ,                    na,  ,                    na,  
2004-06-18          ,        460.000, 2000-03 ,        465.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-06-11          ,        460.000, 2000-03 ,        465.000, 2000-04 ,                    na,  ,                    na,  ,                    na,  
2004-06-04          ,        450.880, 2000-03 ,        460.000, 2000-04 ,        460.000, 2000-04 ,                    na,  ,                    na,  
2004-05-28          ,        374.500, 2000-05 ,        450.880, 2000-03 ,        460.000, 2000-04 ,                    na,  ,                    na,  
2004-05-21          ,        375.500, 2000-05 ,        450.880, 2000-03 ,        460.000, 2000-04 ,                    na,  ,                    na,  
2004-05-14          ,        377.500, 2000-05 ,        450.880, 2000-03 ,        450.880, 2000-04 ,                    na,  ,                    na,  
2004-05-07          ,        377.500, 2000-05 ,        450.880, 2000-03 ,        450.880, 2000-04 ,                    na,  ,                    na,  
2004-04-30          ,        425.000, 2000-04 ,        376.800, 2000-05 ,        420.000, 2000-03 ,                    na,  ,                    na,  
2004-04-23          ,        374.500, 2000-04 ,        375.600, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-04-16          ,        373.800, 2000-04 ,        375.500, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-04-09          ,        375.000, 2000-04 ,        376.500, 2000-05 ,                    na,  ,                    na,  ,                    na,  
2004-04-02          ,        378.000, 2000-04 ,        378.000, 2000-05 ,        378.800, 2000-05 ,                    na,  ,                    na,  
2004-03-26          ,        373.500, 2000-03 ,        376.500, 2000-04 ,        377.500, 2000-05 ,                    na,  ,                    na,  
2004-03-19          ,        372.200, 2000-03 ,        377.000, 2000-04 ,        380.000, 2000-05 ,                    na,  ,                    na,  
2004-03-12          ,        375.800, 2000-03 ,        382.000, 2000-04 ,        387.000, 2000-05 ,                    na,  ,                    na,  
2004-03-05          ,        378.000, 2000-03 ,        384.000, 2000-04 ,        389.500, 2000-05 ,                    na,  ,                    na,  
2004-02-27          ,        374.210, 2000-02 ,        380.000, 2000-03 ,        386.000, 2000-04 ,        390.000, 2000-05 ,                    na,  
2004-02-20          ,        374.000, 2000-02 ,        381.300, 2000-03 ,        385.500, 2000-04 ,        390.000, 2000-05 ,                    na,  
2004-02-13          ,        375.100, 2000-02 ,        381.100, 2000-03 ,        387.100, 2000-04 ,        393.000, 2000-05 ,                    na,  
2004-02-06          ,        378.300, 2000-02 ,        387.000, 2000-03 ,        390.000, 2000-04 ,        393.000, 2000-05 ,                    na,  
2004-01-30          ,        379.000, 2000-02 ,        385.500, 2000-03 ,        387.500, 2000-04 ,        391.000, 2000-05 ,                    na,  
2004-01-23          ,        381.000, 2000-02 ,        389.000, 2000-03 ,        391.000, 2000-04 ,        398.000, 2000-05 ,                    na,  
2004-01-16          ,        381.000, 2000-02 ,        390.000, 2000-03 ,        395.000, 2000-04 ,        399.000, 2000-05 ,                    na,  
2004-01-09          ,        380.100, 2000-02 ,        394.000, 2000-03 ,        400.000, 2000-04 ,        400.000, 2000-05 ,                    na,