E C O N S T A T S TM  
Home
Global Economic Data Comm | Futures Stock Markets FX Rates
US Data UK Data Interest Rates Real Estate Geo Data
.
S
P
O
T
spot   EIA daily
energy
spot prices
EIA weekly
petroleum
stocks&prodn
EIA weekly
natural gas
stocks
EIA Monthly
Energy Review
wholesale
electricity
Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
D
E
R
I
V
A
T
I
V
E
S
USA   CBOT
settle price
CBOT
close price
volume open int
CCX
CME ONEchic CBOE
NYBOT NYMEX COMEX
KCBT BOX MGEmin
ROFEX
Americas   BM&F BdCer MontX
WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL MCX
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX
EuroNext-related Exchanges
LIFFE EN Amsterdam EN Brussels EN Lisbon EuroNext MATIF

EuroNext - EuroNext Paris
[FCE] CAC40 Euros 9730 [EMA] Corn 4064 [EBM] Milling Wheat (Euros) 5493
[ECO] Rapeseed 4170 FEF 150 FEO 150
EHC 144
Frequency :
Day End of ... week mon qtr year
PVO
Close Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

[FCE] CAC40 Euros.
Column ( 1) [FCE] CAC40 Euros maturity 1. Nearest maturity . Number of observations : 142
Column ( 2) [FCE] CAC40 Euros maturity 2. 2nd maturity . Number of observations : 142
Column ( 3) [FCE] CAC40 Euros maturity 3. 3rd maturity . Number of observations : 142
Column ( 4) [FCE] CAC40 Euros maturity 4. 4th maturity . Number of observations : 142
Column ( 5) [FCE] CAC40 Euros maturity 5. 5th maturity . Number of observations : 142
Column ( 6) [FCE] CAC40 Euros maturity 6. 6th maturity . Number of observations : 142
Column ( 7) [FCE] CAC40 Euros maturity 7. 7th maturity . Number of observations : 142
Column ( 8) [FCE] CAC40 Euros maturity 8. 8th maturity . Number of observations : 142
Column ( 9) [FCE] CAC40 Euros maturity 9. 9th maturity . Number of observations : 142
Column ( 10) [FCE] CAC40 Euros maturity 10. 10th maturity . Number of observations : 142
Column ( 11) [FCE] CAC40 Euros maturity 11. 11th maturity . Number of observations : 142
Column ( 12) [FCE] CAC40 Euros maturity 12. 12th maturity . Number of observations : 142
Column ( 13) [FCE] CAC40 Euros maturity 13. 13th maturity . Number of observations : 142
Column ( 14) [FCE] CAC40 Euros maturity 14. 14th maturity . Number of observations : 142
EconStats does not guarantee the accuracy of this data. Copyright 2007 by EconStats.
2007 feb 12, 10:13 pm

[FCE] CAC40 Euros . Futures . Close Price
             , [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,, [FCE] CAC40 Euros      ,
             , [FCE] CAC40 Euros; Nea ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,, Tenth nearest expn     ,, Eleventh nearest expn  ,, Twelfth nearest expn   ,, Thirteenth nearest exp ,, Fourteenth nearest exp ,
             , rest expiration        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,, n                      ,, n                      ,
             ,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,,      May2004 to Feb2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2007-02-16   ,           5648, 2007-02 ,           5663, 2007-03 ,           5683, 2007-04 ,         5580.5, 2007-06 ,           5627, 2007-09 ,           5660, 2007-12 ,           5715, 2008-03 ,           5698, 2008-12 ,           5647, 2009-06 ,           5723, 2009-12 ,           5738, 2010-06 ,           5731, 2010-12 ,           5676, 2011-06 ,           5671, 2011-12 
2007-02-09   ,           5698, 2007-02 ,           5713, 2007-03 ,           5733, 2007-04 ,           5629, 2007-06 ,           5677, 2007-09 ,         5716.5, 2007-12 ,           5765, 2008-03 ,           5748, 2008-12 ,           5697, 2009-06 ,           5788, 2009-12 ,           5788, 2010-06 ,           5781, 2010-12 ,           5726, 2011-06 ,           5721, 2011-12 
2007-02-02   ,         5686.5, 2007-02 ,           5701, 2007-03 ,           5720, 2007-04 ,         5617.5, 2007-06 ,         5665.5, 2007-09 ,           5704, 2007-12 ,           5755, 2008-03 ,         5742.5, 2008-12 ,         5685.5, 2009-06 ,         5776.5, 2009-12 ,         5776.5, 2010-06 ,         5769.5, 2010-12 ,         5714.5, 2011-06 ,         5709.5, 2011-12 
2007-01-26   ,           5593, 2007-02 ,         5607.5, 2007-03 ,         5624.5, 2007-04 ,         5520.5, 2007-06 ,         5569.5, 2007-09 ,         5610.5, 2007-12 ,         5661.5, 2008-03 ,         5647.5, 2008-12 ,           5592, 2009-06 ,           5665, 2009-12 ,           5593, 2010-06 ,           5676, 2010-12 ,           5621, 2011-06 ,           5616, 2011-12 
2007-01-19   ,         5584.2, 2007-01 ,           5630, 2007-02 ,         5644.5, 2007-03 ,           5558, 2007-06 ,           5607, 2007-09 ,           5654, 2007-12 ,           5701, 2008-03 ,           5681, 2008-12 ,           5629, 2009-06 ,           5702, 2009-12 ,           5630, 2010-06 ,           5705, 2010-12 ,           5658, 2011-06 ,           5653, 2011-12 
2007-01-12   ,         5620.5, 2007-01 ,           5636, 2007-02 ,         5650.5, 2007-03 ,         5561.5, 2007-06 ,         5610.5, 2007-09 ,         5649.5, 2007-12 ,         5705.5, 2008-03 ,         5688.5, 2008-12 ,         5634.5, 2009-06 ,         5707.5, 2009-12 ,         5635.5, 2010-06 ,         5710.5, 2010-12 ,         5662.5, 2011-06 ,         5658.5, 2011-12 
2007-01-05   ,           5523, 2007-01 ,           5538, 2007-02 ,         5552.5, 2007-03 ,         5464.5, 2007-06 ,           5516, 2007-09 ,         5553.5, 2007-12 ,           5608, 2008-03 ,           5591, 2008-12 ,           5537, 2009-06 ,           5593, 2009-12 ,           5538, 2010-06 ,           5613, 2010-12 ,           5565, 2011-06 ,           5561, 2011-12 
2006-12-29   ,           5552, 2007-01 ,           5567, 2007-02 ,           5581, 2007-03 ,           5494, 2007-06 ,           5545, 2007-09 ,         5582.5, 2007-12 ,           5632, 2008-03 ,           5608, 2008-12 ,           5566, 2009-06 ,           5622, 2009-12 ,           5567, 2010-06 ,           5642, 2010-12 ,           5594, 2011-06 ,           5590, 2011-12 
2006-12-22   ,         5469.5, 2007-01 ,         5484.5, 2007-02 ,         5498.5, 2007-03 ,           5410, 2007-06 ,         5458.5, 2007-09 ,           5500, 2007-12 ,         5542.5, 2008-03 ,         5530.5, 2008-12 ,         5483.5, 2009-06 ,         5509.5, 2009-12 ,         5484.5, 2010-06 ,         5507.5, 2010-12 ,         5511.5, 2011-06 ,         5507.5, 2011-12 
2006-12-15   ,           5541, 2006-12 ,         5555.5, 2007-01 ,         5570.5, 2007-02 ,         5584.5, 2007-03 ,         5494.5, 2007-06 ,         5544.5, 2007-09 ,         5628.5, 2008-03 ,         5592.5, 2008-12 ,         5569.5, 2009-06 ,         5595.5, 2009-12 ,         5570.5, 2010-06 ,         5593.5, 2010-12 ,         5597.5, 2011-06 ,         5593.5, 2011-12 
2006-12-08   ,         5385.5, 2006-12 ,         5402.5, 2007-01 ,         5416.5, 2007-02 ,         5431.5, 2007-03 ,         5342.5, 2007-06 ,           5389, 2007-09 ,         5472.5, 2008-03 ,         5435.5, 2008-12 ,         5417.5, 2009-06 ,         5438.5, 2009-12 ,         5418.5, 2010-06 ,         5436.5, 2010-12 ,         5445.5, 2011-06 ,         5442.5, 2011-12 
2006-12-01   ,         5264.5, 2006-12 ,         5281.5, 2007-01 ,           5296, 2007-02 ,         5310.5, 2007-03 ,           5220, 2007-06 ,           5268, 2007-09 ,         5347.5, 2008-03 ,         5328.5, 2008-12 ,         5296.5, 2009-06 ,         5338.5, 2009-12 ,         5297.5, 2010-06 ,           5344, 2010-12 ,         5324.5, 2011-06 ,           5349, 2011-12 
2006-11-24   ,         5397.5, 2006-12 ,         5414.5, 2007-01 ,         5429.5, 2007-02 ,           5444, 2007-03 ,         5355.5, 2007-06 ,           5401, 2007-09 ,         5480.5, 2008-03 ,         5461.5, 2008-12 ,         5429.5, 2009-06 ,         5471.5, 2009-12 ,         5430.5, 2010-06 ,           5477, 2010-12 ,         5457.5, 2011-06 ,           5482, 2011-12 
2006-11-17   ,         5434.8, 2006-11 ,           5450, 2006-12 ,           5467, 2007-01 ,         5496.5, 2007-03 ,           5410, 2007-06 ,           5459, 2007-09 ,           5534, 2008-03 ,           5514, 2008-12 ,           5482, 2009-06 ,           5524, 2009-12 ,           5483, 2010-06 ,         5529.5, 2010-12 ,           5510, 2011-06 ,         5534.5, 2011-12 
2006-11-10   ,         5437.5, 2006-11 ,           5450, 2006-12 ,           5467, 2007-01 ,         5496.5, 2007-03 ,         5408.5, 2007-06 ,         5459.5, 2007-09 ,         5534.5, 2008-03 ,         5512.5, 2008-12 ,         5482.5, 2009-06 ,         5521.5, 2009-12 ,         5483.5, 2010-06 ,         5521.5, 2010-12 ,         5510.5, 2011-06 ,           5507, 2011-12 
2006-11-03   ,           5337, 2006-11 ,         5338.5, 2006-12 ,           5355, 2007-01 ,         5383.5, 2007-03 ,         5297.5, 2007-06 ,           5349, 2007-09 ,           5434, 2008-03 ,           5399, 2008-12 ,           5382, 2009-06 ,         5422.5, 2009-12 ,           5383, 2010-06 ,         5409.5, 2010-12 ,           5410, 2011-06 ,         5406.5, 2011-12 
2006-10-27   ,           5408, 2006-11 ,         5409.5, 2006-12 ,           5426, 2007-01 ,           5456, 2007-03 ,           5372, 2007-06 ,           5420, 2007-09 ,           5505, 2008-03 ,           5478, 2008-12 ,           5453, 2009-06 ,         5493.5, 2009-12 ,           5454, 2010-06 ,         5503.5, 2010-12 ,           5481, 2011-06 ,         5477.5, 2011-12 
2006-10-20   ,           5367, 2006-10 ,         5388.5, 2006-11 ,           5390, 2006-12 ,           5436, 2007-03 ,         5348.5, 2007-06 ,         5391.5, 2007-09 ,         5468.5, 2008-03 ,         5434.5, 2008-12 ,         5433.5, 2009-06 ,           5435, 2009-12 ,         5434.5, 2010-06 ,           5432, 2010-12 ,         5461.5, 2011-06 ,           5458, 2011-12 
2006-10-13   ,           5356, 2006-10 ,         5368.5, 2006-11 ,           5370, 2006-12 ,         5414.5, 2007-03 ,           5330, 2007-06 ,           5379, 2007-09 ,           5464, 2008-03 ,           5420, 2008-12 ,         5422.5, 2009-06 ,           5429, 2009-12 ,         5423.5, 2010-06 ,           5421, 2010-12 ,         5450.5, 2011-06 ,           5447, 2011-12 
2006-10-06   ,           5287, 2006-10 ,         5299.5, 2006-11 ,           5301, 2006-12 ,           5345, 2007-03 ,           5257, 2007-06 ,         5300.5, 2007-09 ,         5374.5, 2008-03 ,         5342.5, 2008-12 ,         5353.5, 2009-06 ,           5344, 2009-12 ,         5354.5, 2010-06 ,           5352, 2010-12 ,         5381.5, 2011-06 ,           5378, 2011-12 
2006-09-29   ,         5262.5, 2006-10 ,           5275, 2006-11 ,         5276.5, 2006-12 ,         5320.5, 2007-03 ,         5232.5, 2007-06 ,           5276, 2007-09 ,           5350, 2008-03 ,         5306.5, 2008-12 ,           5329, 2009-06 ,         5310.5, 2009-12 ,           5330, 2010-06 ,         5327.5, 2010-12 ,           5357, 2011-06 ,         5353.5, 2011-12 
2006-09-22   ,         5154.5, 2006-10 ,           5167, 2006-11 ,           5168, 2006-12 ,         5212.5, 2007-03 ,         5121.5, 2007-06 ,           5168, 2007-09 ,           5242, 2008-03 ,         5214.5, 2008-12 ,           5221, 2009-06 ,         5212.5, 2009-12 ,           5222, 2010-06 ,         5235.5, 2010-12 ,           5249, 2011-06 ,         5245.5, 2011-12 
2006-09-15   ,         5148.8, 2006-09 ,           5154, 2006-10 ,         5166.5, 2006-11 ,         5167.5, 2006-12 ,           5212, 2007-03 ,         5125.5, 2007-06 ,         5167.5, 2007-09 ,         5241.5, 2008-03 ,           5213, 2008-12 ,         5220.5, 2009-06 ,         5214.5, 2009-12 ,         5221.5, 2010-06 ,         5228.5, 2010-12 ,         5248.5, 2011-06 
2006-09-08   ,         5075.5, 2006-09 ,         5090.5, 2006-10 ,         5102.5, 2006-11 ,           5104, 2006-12 ,         5146.5, 2007-03 ,           5055, 2007-06 ,         5097.5, 2007-09 ,           5186, 2008-03 ,         5143.5, 2008-12 ,         5153.5, 2009-06 ,           5146, 2009-12 ,         5153.5, 2010-06 ,         5160.5, 2010-12 ,         5180.5, 2011-06 
2006-09-01   ,           5187, 2006-09 ,         5201.5, 2006-10 ,         5213.5, 2006-11 ,           5216, 2006-12 ,         5259.5, 2007-03 ,           5168, 2007-06 ,         5210.5, 2007-09 ,           5299, 2008-03 ,           5250, 2008-12 ,         5266.5, 2009-06 ,         5258.5, 2009-12 ,         5266.5, 2010-06 ,         5273.5, 2010-12 ,         5293.5, 2011-06 
2006-08-25   ,           5115, 2006-09 ,         5129.5, 2006-10 ,           5143, 2006-11 ,           5144, 2006-12 ,         5187.5, 2007-03 ,           5096, 2007-06 ,         5138.5, 2007-09 ,           5227, 2008-03 ,           5178, 2008-12 ,         5194.5, 2009-06 ,         5186.5, 2009-12 ,         5194.5, 2010-06 ,         5201.5, 2010-12 ,         5221.5, 2011-06 
2006-08-18   ,         5151.6, 2006-08 ,         5145.5, 2006-09 ,           5160, 2006-10 ,         5174.5, 2006-12 ,         5220.5, 2007-03 ,         5126.5, 2007-06 ,         5171.5, 2007-09 ,           5252, 2008-03 ,           5217, 2008-12 ,           5225, 2009-06 ,           5244, 2009-12 ,           5225, 2010-06 ,           5264, 2010-12 ,           5252, 2011-06 
2006-08-11   ,           4989, 2006-08 ,         4998.5, 2006-09 ,           5012, 2006-10 ,         5027.5, 2006-12 ,         5070.5, 2007-03 ,         4980.5, 2007-06 ,         5025.5, 2007-09 ,           5106, 2008-03 ,           5071, 2008-12 ,           5079, 2009-06 ,           5101, 2009-12 ,           5079, 2010-06 ,           5118, 2010-12 ,           5106, 2011-06 
2006-08-04   ,           5046, 2006-08 ,           5056, 2006-09 ,         5070.5, 2006-10 ,           5084, 2006-12 ,         5127.5, 2007-03 ,         5037.5, 2007-06 ,         5082.5, 2007-09 ,           5163, 2008-03 ,           5128, 2008-12 ,           5136, 2009-06 ,           5158, 2009-12 ,           5136, 2010-06 ,           5175, 2010-12 ,           5163, 2011-06 
2006-07-28   ,         5043.5, 2006-08 ,         5053.5, 2006-09 ,           5069, 2006-10 ,         5080.5, 2006-12 ,         5124.5, 2007-03 ,         5034.5, 2007-06 ,         5078.5, 2007-09 ,         5158.5, 2008-03 ,         5118.5, 2008-12 ,         5126.5, 2009-06 ,         5147.5, 2009-12 ,         5123.5, 2010-06 ,         5158.5, 2010-12 ,         5146.5, 2011-06 
2006-07-21   ,         4830.1, 2006-07 ,           4829, 2006-08 ,         4838.5, 2006-09 ,           4866, 2006-12 ,           4908, 2007-03 ,           4824, 2007-06 ,           4864, 2007-09 ,           4944, 2008-03 ,           4924, 2008-12 ,           4912, 2009-06 ,           4952, 2009-12 ,           4909, 2010-06 ,           4974, 2010-12 ,           4932, 2011-06 
2006-07-14   ,         4782.5, 2006-07 ,           4793, 2006-08 ,           4803, 2006-09 ,         4830.5, 2006-12 ,         4872.5, 2007-03 ,         4787.5, 2007-06 ,         4827.5, 2007-09 ,         4907.5, 2008-03 ,         4887.5, 2008-12 ,         4875.5, 2009-06 ,         4915.5, 2009-12 ,         4872.5, 2010-06 ,         4937.5, 2010-12 ,         4895.5, 2011-06 
2006-07-07   ,         4956.5, 2006-07 ,         4967.5, 2006-08 ,         4977.5, 2006-09 ,           5006, 2006-12 ,         5048.5, 2007-03 ,         4961.5, 2007-06 ,         5001.5, 2007-09 ,         5081.5, 2008-03 ,         5066.5, 2008-12 ,         5049.5, 2009-06 ,         5091.5, 2009-12 ,         5046.5, 2010-06 ,         5111.5, 2010-12 ,         5069.5, 2011-06 
2006-06-30   ,         4973.5, 2006-07 ,         4983.5, 2006-08 ,         4993.5, 2006-09 ,           5021, 2006-12 ,         5068.5, 2007-03 ,         4978.5, 2007-06 ,         5018.5, 2007-09 ,         5098.5, 2008-03 ,         5068.5, 2008-12 ,         5066.5, 2009-06 ,         5100.5, 2009-12 ,         5063.5, 2010-06 ,         5113.5, 2010-12 ,         5086.5, 2011-06 
2006-06-23   ,         4828.5, 2006-07 ,         4838.5, 2006-08 ,         4847.5, 2006-09 ,           4875, 2006-12 ,         4918.5, 2007-03 ,         4818.5, 2007-06 ,         4857.5, 2007-09 ,         4933.5, 2008-03 ,           4911, 2008-12 ,         4921.5, 2009-06 ,         4927.5, 2009-12 ,         4896.5, 2010-06 ,         4881.5, 2010-12 ,         4901.5, 2011-06 
2006-06-16   ,         4723.4, 2006-06 ,         4700.5, 2006-07 ,         4710.5, 2006-08 ,         4719.5, 2006-09 ,           4746, 2006-12 ,         4788.5, 2007-03 ,         4729.5, 2007-09 ,         4793.5, 2008-03 ,         4758.5, 2008-12 ,         4793.5, 2009-06 ,         4758.5, 2009-12 ,         4768.5, 2010-06 ,         4753.5, 2010-12 ,         4773.5, 2011-06 
2006-06-09   ,           4768, 2006-06 ,         4775.5, 2006-07 ,         4786.5, 2006-08 ,         4795.5, 2006-09 ,           4822, 2006-12 ,           4863, 2007-03 ,           4814, 2007-09 ,           4883, 2008-03 ,           4840, 2008-12 ,           4815, 2009-06 ,           4844, 2009-12 ,           4828, 2010-06 ,           4888, 2010-12 ,           4848, 2011-06 
2006-06-02   ,         4943.5, 2006-06 ,         4951.5, 2006-07 ,         4962.5, 2006-08 ,           4972, 2006-09 ,           4998, 2006-12 ,         5038.5, 2007-03 ,         4989.5, 2007-09 ,         5058.5, 2008-03 ,         5017.5, 2008-12 ,         4990.5, 2009-06 ,         5019.5, 2009-12 ,         5003.5, 2010-06 ,         5089.5, 2010-12 ,         5023.5, 2011-06 
2006-05-26   ,           5000, 2006-06 ,           5008, 2006-07 ,           5018, 2006-08 ,         5028.5, 2006-09 ,         5053.5, 2006-12 ,           5095, 2007-03 ,           5052, 2007-09 ,           5135, 2008-03 ,           5063, 2008-12 ,           5047, 2009-06 ,           5065, 2009-12 ,           5060, 2010-06 ,           5146, 2010-12 ,           5080, 2011-06 
2006-05-19   ,           4948, 2006-05 ,         4901.5, 2006-06 ,           4909, 2006-07 ,           4931, 2006-09 ,         4958.5, 2006-12 ,         5004.5, 2007-03 ,         4953.5, 2007-09 ,         5036.5, 2008-03 ,         5009.5, 2008-12 ,         4948.5, 2009-06 ,           5030, 2009-12 ,         4961.5, 2010-06 ,         5047.5, 2010-12 ,         4981.5, 2011-06 
2006-05-12   ,           5138, 2006-05 ,           5094, 2006-06 ,           5103, 2006-07 ,           5126, 2006-09 ,           5154, 2006-12 ,           5196, 2007-03 ,           5145, 2007-09 ,           5228, 2008-03 ,           5201, 2008-12 ,           5140, 2009-06 ,         5221.5, 2009-12 ,           5153, 2010-06 ,           5239, 2010-12 ,           5173, 2011-06 
2006-05-05   ,           5234, 2006-05 ,         5189.5, 2006-06 ,           5199, 2006-07 ,           5222, 2006-09 ,           5249, 2006-12 ,           5292, 2007-03 ,           5241, 2007-09 ,           5324, 2008-03 ,           5297, 2008-12 ,           5236, 2009-06 ,         5317.5, 2009-12 ,           5249, 2010-06 ,           5335, 2010-12 ,           5269, 2011-06 
2006-04-28   ,           5129, 2006-05 ,         5084.5, 2006-06 ,           5094, 2006-07 ,           5114, 2006-09 ,         5142.5, 2006-12 ,           5185, 2007-03 ,         5132.5, 2007-09 ,         5213.5, 2008-03 ,         5182.5, 2008-12 ,           5119, 2009-06 ,           5197, 2009-12 ,           5125, 2010-06 ,           5207, 2010-12 ,           5137, 2011-06 
2006-04-21   ,         5245.8, 2006-04 ,           5195, 2006-05 ,         5150.5, 2006-06 ,         5179.5, 2006-09 ,           5208, 2006-12 ,           5250, 2007-03 ,         5199.5, 2007-09 ,           5281, 2008-03 ,         5256.5, 2008-12 ,           5201, 2009-06 ,           5282, 2009-12 ,         5226.5, 2010-06 ,           5314, 2010-12 ,         5262.5, 2011-06 
2006-04-14   ,           5103, 2006-04 ,         5045.5, 2006-05 ,         4999.5, 2006-06 ,           5028, 2006-09 ,         5055.5, 2006-12 ,         5097.5, 2007-03 ,           5047, 2007-09 ,           5127, 2008-03 ,           5102, 2008-12 ,           5045, 2009-06 ,           5128, 2009-12 ,           5071, 2010-06 ,           5159, 2010-12 ,           5211, 2011-06 
2006-04-07   ,         5178.5, 2006-04 ,           5121, 2006-05 ,           5076, 2006-06 ,         5107.5, 2006-09 ,           5135, 2006-12 ,           5177, 2007-03 ,         5127.5, 2007-09 ,           5207, 2008-03 ,           5183, 2008-12 ,         5124.5, 2009-06 ,         5208.5, 2009-12 ,           5153, 2010-06 ,         5240.5, 2010-12 ,           5171, 2011-06 
2006-03-31   ,           5218, 2006-04 ,           5161, 2006-05 ,         5117.5, 2006-06 ,           5149, 2006-09 ,           5179, 2006-12 ,         5221.5, 2007-03 ,           5172, 2007-09 ,         5251.5, 2008-03 ,         5225.5, 2008-12 ,         5166.5, 2009-06 ,           5244, 2009-12 ,         5184.5, 2010-06 ,           5267, 2010-12 ,         5208.5, 2011-06 
2006-03-24   ,           5230, 2006-04 ,           5173, 2006-05 ,           5130, 2006-06 ,           5161, 2006-09 ,         5189.5, 2006-12 ,           5231, 2007-03 ,         5178.5, 2007-09 ,           5254, 2008-03 ,         5220.5, 2008-12 ,           5155, 2009-06 ,         5228.5, 2009-12 ,         5163.5, 2010-06 ,         5241.5, 2010-12 ,         5218.5, 2011-06 
2006-03-17   ,         5145.6, 2006-03 ,           5151, 2006-04 ,           5094, 2006-05 ,           5051, 2006-06 ,         5082.5, 2006-09 ,           5111, 2006-12 ,         5152.5, 2007-03 ,           5101, 2007-09 ,         5176.5, 2008-03 ,           5145, 2008-12 ,         5080.5, 2009-06 ,         5157.5, 2009-12 ,         5094.5, 2010-06 ,           5173, 2010-12 
2006-03-10   ,         5072.5, 2006-03 ,         5084.5, 2006-04 ,         5033.5, 2006-05 ,         4984.5, 2006-06 ,         5014.5, 2006-09 ,           5042, 2006-12 ,           5082, 2007-03 ,           5028, 2007-09 ,           5102, 2008-03 ,           5067, 2008-12 ,           5000, 2009-06 ,           5073, 2009-12 ,         5006.5, 2010-06 ,           5084, 2010-12 
2006-03-03   ,           4990, 2006-03 ,         5002.5, 2006-04 ,           4954, 2006-05 ,         4902.5, 2006-06 ,           4932, 2006-09 ,         4958.5, 2006-12 ,           4997, 2007-03 ,         4938.5, 2007-09 ,           5009, 2008-03 ,         4968.5, 2008-12 ,         4895.5, 2009-06 ,           4964, 2009-12 ,         4891.5, 2010-06 ,         4964.5, 2010-12 
2006-02-24   ,         5078.5, 2006-03 ,         5090.5, 2006-04 ,           5044, 2006-05 ,         4992.5, 2006-06 ,           5022, 2006-09 ,         5048.5, 2006-12 ,         5086.5, 2007-03 ,         5024.5, 2007-09 ,         5092.5, 2008-03 ,           5044, 2008-12 ,         4965.5, 2009-06 ,           5031, 2009-12 ,         4953.5, 2010-06 ,           5024, 2010-12 
2006-02-17   ,         4996.7, 2006-02 ,         5004.5, 2006-03 ,         5016.5, 2006-04 ,           4916, 2006-06 ,         4945.5, 2006-09 ,         4974.5, 2006-12 ,           5006, 2007-03 ,         4939.5, 2007-09 ,         5003.5, 2008-03 ,         4950.5, 2008-12 ,         4868.5, 2009-06 ,           4931, 2009-12 ,           4851, 2010-06 ,         4918.5, 2010-12 
2006-02-10   ,           4917, 2006-02 ,         4926.5, 2006-03 ,         4938.5, 2006-04 ,         4840.5, 2006-06 ,         4868.5, 2006-09 ,           4891, 2006-12 ,           4927, 2007-03 ,         4863.5, 2007-09 ,         4924.5, 2008-03 ,         4872.5, 2008-12 ,           4797, 2009-06 ,           4857, 2009-12 ,           4783, 2010-06 ,         4848.5, 2010-12 
2006-02-03   ,         4942.5, 2006-02 ,           4952, 2006-03 ,           4964, 2006-04 ,           4864, 2006-06 ,           4894, 2006-09 ,         4917.5, 2006-12 ,           4954, 2007-03 ,         4893.5, 2007-09 ,           4957, 2008-03 ,         4908.5, 2008-12 ,           4835, 2009-06 ,         4896.5, 2009-12 ,           4825, 2010-06 ,         4891.5, 2010-12 
2006-01-27   ,         4962.5, 2006-02 ,         4971.5, 2006-03 ,         4983.5, 2006-04 ,           4885, 2006-06 ,         4915.5, 2006-09 ,           4939, 2006-12 ,           4976, 2007-03 ,           4920, 2007-09 ,         4984.5, 2008-03 ,           4947, 2008-12 ,         4885.5, 2009-06 ,           4949, 2009-12 ,         4889.5, 2010-06 ,         4958.5, 2010-12 
2006-01-20   ,         4834.5, 2006-01 ,           4782, 2006-02 ,           4791, 2006-03 ,         4704.5, 2006-06 ,         4733.5, 2006-09 ,           4755, 2006-12 ,         4789.5, 2007-03 ,         4729.5, 2007-09 ,           4788, 2008-03 ,         4742.5, 2008-12 ,         4674.5, 2009-06 ,         4731.5, 2009-12 ,         4665.5, 2010-06 ,           4727, 2010-12 
2006-01-13   ,         4854.5, 2006-01 ,           4863, 2006-02 ,         4872.5, 2006-03 ,           4786, 2006-06 ,         4815.5, 2006-09 ,         4837.5, 2006-12 ,         4872.5, 2007-03 ,           4814, 2007-09 ,         4871.5, 2008-03 ,         4829.5, 2008-12 ,         4762.5, 2009-06 ,           4819, 2009-12 ,         4754.5, 2010-06 ,         4817.5, 2010-12 
2006-01-06   ,           4864, 2006-01 ,         4872.5, 2006-02 ,         4881.5, 2006-03 ,           4795, 2006-06 ,         4823.5, 2006-09 ,           4844, 2006-12 ,         4877.5, 2007-03 ,         4816.5, 2007-09 ,           4873, 2008-03 ,           4825, 2008-12 ,           4757, 2009-06 ,         4812.5, 2009-12 ,           4747, 2010-06 ,           4807, 2010-12 
2005-12-30   ,         4718.5, 2006-01 ,           4727, 2006-02 ,           4736, 2006-03 ,           4649, 2006-06 ,           4678, 2006-09 ,         4699.5, 2006-12 ,         4733.5, 2007-03 ,           4675, 2007-09 ,           4732, 2008-03 ,           4689, 2008-12 ,         4623.5, 2009-06 ,         4678.5, 2009-12 ,         4615.5, 2010-06 ,           4675, 2010-12 
2005-12-23   ,         4769.5, 2006-01 ,         4777.5, 2006-02 ,         4786.5, 2006-03 ,         4700.5, 2006-06 ,         4729.5, 2006-09 ,           4752, 2006-12 ,           4786, 2007-03 ,         4728.5, 2007-09 ,         4786.5, 2008-03 ,         4745.5, 2008-12 ,         4682.5, 2009-06 ,           4739, 2009-12 ,         4678.5, 2010-06 ,         4740.5, 2010-12 
2005-12-16   ,         4704.5, 2005-12 ,         4713.5, 2006-01 ,         4721.5, 2006-02 ,         4730.5, 2006-03 ,           4643, 2006-06 ,           4671, 2006-09 ,         4726.5, 2007-03 ,         4666.5, 2007-09 ,         4722.5, 2008-03 ,           4678, 2008-12 ,         4611.5, 2009-06 ,         4665.5, 2009-12 ,         4602.5, 2010-06 ,         4661.5, 2010-12 
2005-12-09   ,         4659.5, 2005-12 ,           4669, 2006-01 ,         4676.5, 2006-02 ,           4686, 2006-03 ,           4598, 2006-06 ,           4626, 2006-09 ,         4679.5, 2007-03 ,           4619, 2007-09 ,           4675, 2008-03 ,         4631.5, 2008-12 ,         4566.5, 2009-06 ,           4623, 2009-12 ,           4561, 2010-06 ,           4623, 2010-12 
2005-12-02   ,           4667, 2005-12 ,         4676.5, 2006-01 ,         4684.5, 2006-02 ,           4693, 2006-03 ,           4605, 2006-06 ,         4631.5, 2006-09 ,           4682, 2007-03 ,         4618.5, 2007-09 ,         4671.5, 2008-03 ,         4624.5, 2008-12 ,           4558, 2009-06 ,         4612.5, 2009-12 ,           4549, 2010-06 ,           4610, 2010-12 
2005-11-25   ,           4605, 2005-12 ,         4614.5, 2006-01 ,         4622.5, 2006-02 ,         4630.5, 2006-03 ,           4543, 2006-06 ,           4570, 2006-09 ,           4620, 2007-03 ,         4556.5, 2007-09 ,         4609.5, 2008-03 ,         4562.5, 2008-12 ,         4494.5, 2009-06 ,         4548.5, 2009-12 ,           4485, 2010-06 ,           4545, 2010-12 
2005-11-18   ,           4555, 2005-11 ,         4554.5, 2005-12 ,         4563.5, 2006-01 ,         4580.5, 2006-03 ,         4493.5, 2006-06 ,         4521.5, 2006-09 ,           4575, 2007-03 ,           4515, 2007-09 ,           4572, 2008-03 ,           4531, 2008-12 ,           4466, 2009-06 ,         4523.5, 2009-12 ,         4463.5, 2010-06 ,         4527.5, 2010-12 
2005-11-11   ,         4540.5, 2005-11 ,           4538, 2005-12 ,           4546, 2006-01 ,           4562, 2006-03 ,         4474.5, 2006-06 ,           4501, 2006-09 ,           4552, 2007-03 ,           4490, 2007-09 ,           4545, 2008-03 ,         4503.5, 2008-12 ,           4441, 2009-06 ,         4498.5, 2009-12 ,           4440, 2010-06 ,           4503, 2010-12 
2005-11-04   ,         4500.5, 2005-11 ,         4497.5, 2005-12 ,           4506, 2006-01 ,         4521.5, 2006-03 ,           4433, 2006-06 ,           4459, 2006-09 ,         4508.5, 2007-03 ,         4446.5, 2007-09 ,           4500, 2008-03 ,           4458, 2008-12 ,         4395.5, 2009-06 ,         4452.5, 2009-12 ,           4394, 2010-06 ,           4456, 2010-12 
2005-10-28   ,         4331.5, 2005-11 ,           4329, 2005-12 ,         4336.5, 2006-01 ,         4351.5, 2006-03 ,         4260.5, 2006-06 ,           4284, 2006-09 ,         4328.5, 2007-03 ,         4262.5, 2007-09 ,         4310.5, 2008-03 ,           4261, 2008-12 ,         4194.5, 2009-06 ,         4244.5, 2009-12 ,         4181.5, 2010-06 ,         4236.5, 2010-12 
2005-10-21   ,         4365.7, 2005-10 ,         4373.5, 2005-11 ,           4371, 2005-12 ,         4392.5, 2006-03 ,           4300, 2006-06 ,           4322, 2006-09 ,         4363.5, 2007-03 ,         4294.5, 2007-09 ,         4339.5, 2008-03 ,         4284.5, 2008-12 ,         4213.5, 2009-06 ,         4259.5, 2009-12 ,         4192.5, 2010-06 ,           4243, 2010-12 
2005-10-14   ,           4487, 2005-10 ,         4493.5, 2005-11 ,         4490.5, 2005-12 ,           4513, 2006-03 ,           4422, 2006-06 ,           4445, 2006-09 ,           4489, 2007-03 ,         4394.5, 2007-09 ,         4470.5, 2008-03 ,           4422, 2008-12 ,         4355.5, 2009-06 ,         4404.5, 2009-12 ,         4342.5, 2010-06 ,         4396.5, 2010-12 
2005-10-07   ,         4528.5, 2005-10 ,           4535, 2005-11 ,           4532, 2005-12 ,         4554.5, 2006-03 ,           4463, 2006-06 ,           4486, 2006-09 ,         4528.5, 2007-03 ,         4462.5, 2007-09 ,           4509, 2008-03 ,           4458, 2008-12 ,           4389, 2009-06 ,         4436.5, 2009-12 ,           4372, 2010-06 ,           4424, 2010-12 
2005-09-30   ,           4601, 2005-10 ,         4607.5, 2005-11 ,           4605, 2005-12 ,         4626.5, 2006-03 ,         4535.5, 2006-06 ,         4557.5, 2006-09 ,         4598.5, 2007-03 ,           4534, 2007-09 ,           4579, 2008-03 ,         4530.5, 2008-12 ,           4466, 2009-06 ,           4515, 2009-12 ,         4455.5, 2010-06 ,         4509.5, 2010-12 
2005-09-23   ,         4482.5, 2005-10 ,           4489, 2005-11 ,         4486.5, 2005-12 ,           4508, 2006-03 ,           4416, 2006-06 ,         4436.5, 2006-09 ,         4473.5, 2007-03 ,         4406.5, 2007-09 ,         4447.5, 2008-03 ,           4396, 2008-12 ,         4329.5, 2009-06 ,           4375, 2009-12 ,         4313.5, 2010-06 ,         4363.5, 2010-12 
2005-09-16   ,         4518.5, 2005-09 ,           4517, 2005-10 ,           4524, 2005-11 ,           4521, 2005-12 ,           4543, 2006-03 ,         4451.5, 2006-06 ,           4472, 2006-09 ,           4510, 2007-03 ,         4444.5, 2007-09 ,         4487.5, 2008-03 ,           4438, 2008-12 ,           4374, 2009-06 ,         4422.5, 2009-12 ,           4364, 2010-06 
2005-09-09   ,         4491.5, 2005-09 ,           4500, 2005-10 ,           4506, 2005-11 ,         4504.5, 2005-12 ,           4525, 2006-03 ,           4432, 2006-06 ,         4451.5, 2006-09 ,         4486.5, 2007-03 ,         4416.5, 2007-09 ,           4456, 2008-03 ,         4402.5, 2008-12 ,           4336, 2009-06 ,         4382.5, 2009-12 ,           4321, 2010-06 
2005-09-02   ,         4405.5, 2005-09 ,           4414, 2005-10 ,           4420, 2005-11 ,           4417, 2005-12 ,         4437.5, 2006-03 ,         4345.5, 2006-06 ,         4364.5, 2006-09 ,         4397.5, 2007-03 ,         4326.5, 2007-09 ,         4364.5, 2008-03 ,         4309.5, 2008-12 ,         4241.5, 2009-06 ,         4287.5, 2009-12 ,         4224.5, 2010-06 
2005-08-26   ,           4346, 2005-09 ,         4354.5, 2005-10 ,         4360.5, 2005-11 ,           4359, 2005-12 ,           4378, 2006-03 ,           4289, 2006-06 ,           4309, 2006-09 ,           4350, 2007-03 ,           4281, 2007-09 ,           4323, 2008-03 ,           4277, 2008-12 ,           4216, 2009-06 ,           4266, 2009-12 ,           4210, 2010-06 
2005-08-19   ,         4467.7, 2005-08 ,           4497, 2005-09 ,         4505.5, 2005-10 ,           4509, 2005-12 ,         4529.5, 2006-03 ,         4440.5, 2006-06 ,         4460.5, 2006-09 ,           4500, 2007-03 ,         4433.5, 2007-09 ,         4476.5, 2008-03 ,         4432.5, 2008-12 ,         4372.5, 2009-06 ,         4424.5, 2009-12 ,         4370.5, 2010-06 
2005-08-12   ,           4478, 2005-08 ,         4484.5, 2005-09 ,         4493.5, 2005-10 ,           4497, 2005-12 ,         4517.5, 2006-03 ,           4429, 2006-06 ,           4450, 2006-09 ,           4489, 2007-03 ,         4427.5, 2007-09 ,         4472.5, 2008-03 ,         4432.5, 2008-12 ,         4375.5, 2009-06 ,         4430.5, 2009-12 ,           4379, 2010-06 
2005-08-05   ,           4424, 2005-08 ,         4430.5, 2005-09 ,           4439, 2005-10 ,           4443, 2005-12 ,           4463, 2006-03 ,           4376, 2006-06 ,         4397.5, 2006-09 ,           4438, 2007-03 ,         4379.5, 2007-09 ,           4426, 2008-03 ,         4388.5, 2008-12 ,         4334.5, 2009-06 ,           4391, 2009-12 ,           4342, 2010-06 
2005-07-29   ,           4454, 2005-08 ,           4461, 2005-09 ,         4469.5, 2005-10 ,           4473, 2005-12 ,           4494, 2006-03 ,           4407, 2006-06 ,         4427.5, 2006-09 ,           4469, 2007-03 ,           4408, 2007-09 ,           4453, 2008-03 ,           4417, 2008-12 ,         4362.5, 2009-06 ,         4416.5, 2009-12 ,           4368, 2010-06 
2005-07-22   ,           4426, 2005-08 ,           4433, 2005-09 ,           4441, 2005-10 ,         4444.5, 2005-12 ,         4464.5, 2006-03 ,           4378, 2006-06 ,         4397.5, 2006-09 ,           4434, 2007-03 ,         4373.5, 2007-09 ,         4416.5, 2008-03 ,           4379, 2008-12 ,           4324, 2009-06 ,         4378.5, 2009-12 ,           4329, 2010-06 
2005-07-15   ,         4375.8, 2005-07 ,           4382, 2005-08 ,         4388.5, 2005-09 ,         4398.5, 2005-12 ,         4419.5, 2006-03 ,           4333, 2006-06 ,         4353.5, 2006-09 ,         4391.5, 2007-03 ,           4332, 2007-09 ,         4376.5, 2008-03 ,         4340.5, 2008-12 ,           4286, 2009-06 ,           4341, 2009-12 ,           4292, 2010-06 
2005-07-08   ,         4301.5, 2005-07 ,         4309.5, 2005-08 ,           4316, 2005-09 ,         4326.5, 2005-12 ,         4345.5, 2006-03 ,         4257.5, 2006-06 ,         4276.5, 2006-09 ,           4311, 2007-03 ,         4248.5, 2007-09 ,           4289, 2008-03 ,           4248, 2008-12 ,         4189.5, 2009-06 ,         4240.5, 2009-12 ,           4188, 2010-06 
2005-07-01   ,         4270.5, 2005-07 ,         4278.5, 2005-08 ,           4284, 2005-09 ,           4294, 2005-12 ,         4313.5, 2006-03 ,           4225, 2006-06 ,         4242.5, 2006-09 ,         4274.5, 2007-03 ,           4210, 2007-09 ,           4252, 2008-03 ,           4211, 2008-12 ,           4154, 2009-06 ,           4205, 2009-12 ,         4153.5, 2010-06 
2005-06-24   ,           4207, 2005-07 ,           4215, 2005-08 ,           4221, 2005-09 ,         4229.5, 2005-12 ,           4248, 2006-03 ,         4164.5, 2006-06 ,           4184, 2006-09 ,         4211.5, 2007-03 ,           4152, 2007-09 ,         4192.5, 2008-03 ,           4155, 2008-12 ,         4101.5, 2009-06 ,         4151.5, 2009-12 ,         4103.5, 2010-06 
2005-06-17   ,         4236.5, 2005-06 ,         4224.5, 2005-07 ,         4232.5, 2005-08 ,         4238.5, 2005-09 ,         4248.5, 2005-12 ,           4268, 2006-03 ,           4205, 2006-09 ,         4239.5, 2007-03 ,           4185, 2007-09 ,         4229.5, 2008-03 ,         4198.5, 2008-12 ,         4149.5, 2009-06 ,           4204, 2009-12 ,         4160.5, 2010-06 
2005-06-10   ,         4184.5, 2005-06 ,         4188.5, 2005-07 ,           4196, 2005-08 ,           4203, 2005-09 ,         4211.5, 2005-12 ,         4230.5, 2006-03 ,           4166, 2006-09 ,         4196.5, 2007-03 ,         4138.5, 2007-09 ,         4178.5, 2008-03 ,           4142, 2008-12 ,           4090, 2009-06 ,           4140, 2009-12 ,           4093, 2010-06 
2005-06-03   ,           4159, 2005-06 ,         4162.5, 2005-07 ,         4170.5, 2005-08 ,           4177, 2005-09 ,         4186.5, 2005-12 ,           4209, 2006-03 ,         4143.5, 2006-09 ,         4176.5, 2007-03 ,         4121.5, 2007-09 ,         4164.5, 2008-03 ,           4132, 2008-12 ,         4083.5, 2009-06 ,         4136.5, 2009-12 ,           4093, 2010-06 
2005-05-27   ,           4097, 2005-06 ,         4100.5, 2005-07 ,         4108.5, 2005-08 ,           4115, 2005-09 ,         4125.5, 2005-12 ,         4143.5, 2006-03 ,           4084, 2006-09 ,         4119.5, 2007-03 ,           4068, 2007-09 ,         4112.5, 2008-03 ,           4084, 2008-12 ,           4038, 2009-06 ,         4092.5, 2009-12 ,         4052.5, 2010-06 
2005-05-20   ,         4104.3, 2005-05 ,           4051, 2005-06 ,         4054.5, 2005-07 ,           4069, 2005-09 ,         4078.5, 2005-12 ,         4098.5, 2006-03 ,         4041.5, 2006-09 ,         4079.5, 2007-03 ,         4030.5, 2007-09 ,           4077, 2008-03 ,         4049.5, 2008-12 ,         4004.5, 2009-06 ,         4058.5, 2009-12 ,         4018.5, 2010-06 
2005-05-13   ,           4007, 2005-05 ,           3958, 2005-06 ,         3960.5, 2005-07 ,           3975, 2005-09 ,         3984.5, 2005-12 ,           4004, 2006-03 ,           3945, 2006-09 ,         3981.5, 2007-03 ,           3931, 2007-09 ,         3975.5, 2008-03 ,         3947.5, 2008-12 ,           3903, 2009-06 ,         3955.5, 2009-12 ,           3915, 2010-06 
2005-05-06   ,         4016.5, 2005-05 ,           3968, 2005-06 ,           3972, 2005-07 ,           3985, 2005-09 ,           3995, 2005-12 ,         4014.5, 2006-03 ,         3957.5, 2006-09 ,         3995.5, 2007-03 ,         3946.5, 2007-09 ,         3993.5, 2008-03 ,         3970.5, 2008-12 ,         3929.5, 2009-06 ,         3986.5, 2009-12 ,         3950.5, 2010-06 
2005-04-29   ,           3887, 2005-05 ,         3838.5, 2005-06 ,           3843, 2005-07 ,           3856, 2005-09 ,         3864.5, 2005-12 ,           3883, 2006-03 ,           3823, 2006-09 ,           3858, 2007-03 ,           3807, 2007-09 ,           3850, 2008-03 ,           3821, 2008-12 ,           3776, 2009-06 ,           3828, 2009-12 ,           3787, 2010-06 
2005-04-22   ,           3955, 2005-05 ,         3906.5, 2005-06 ,           3911, 2005-07 ,         3924.5, 2005-09 ,           3934, 2005-12 ,           3954, 2006-03 ,           3896, 2006-09 ,         3933.5, 2007-03 ,           3885, 2007-09 ,           3932, 2008-03 ,           3907, 2008-12 ,           3865, 2009-06 ,           3920, 2009-12 ,           3882, 2010-06 
2005-04-15   ,         4110.5, 2005-04 ,           4082, 2005-05 ,           4034, 2005-06 ,           4052, 2005-09 ,           4063, 2005-12 ,         4084.5, 2006-03 ,         4028.5, 2006-09 ,           4071, 2007-03 ,         4024.5, 2007-09 ,           4074, 2008-03 ,           4053, 2008-12 ,         4013.5, 2009-06 ,           4072, 2009-12 ,           4097, 2010-06 
2005-04-08   ,         4125.5, 2005-04 ,         4096.5, 2005-05 ,         4048.5, 2005-06 ,         4066.5, 2005-09 ,         4077.5, 2005-12 ,         4099.5, 2006-03 ,         4045.5, 2006-09 ,         4088.5, 2007-03 ,         4042.5, 2007-09 ,         4093.5, 2008-03 ,         4073.5, 2008-12 ,         4035.5, 2009-06 ,         4095.5, 2009-12 ,         4060.5, 2010-06 
2005-04-01   ,           4081, 2005-04 ,           4052, 2005-05 ,         4003.5, 2005-06 ,         4022.5, 2005-09 ,           4034, 2005-12 ,         4056.5, 2006-03 ,           4001, 2006-09 ,           4045, 2007-03 ,         3998.5, 2007-09 ,           4050, 2008-03 ,           4028, 2008-12 ,           3988, 2009-06 ,           4047, 2009-12 ,           4010, 2010-06 
2005-03-25   ,         4080.5, 2005-04 ,         4051.5, 2005-05 ,           4003, 2005-06 ,           4022, 2005-09 ,           4034, 2005-12 ,           4057, 2006-03 ,         4003.5, 2006-09 ,         4049.5, 2007-03 ,           4005, 2007-09 ,         4058.5, 2008-03 ,           4039, 2008-12 ,         4000.5, 2009-06 ,         4061.5, 2009-12 ,         4025.5, 2010-06 
2005-03-18   ,           4058, 2005-03 ,         4055.5, 2005-04 ,         4026.5, 2005-05 ,           3978, 2005-06 ,         3997.5, 2005-09 ,         4011.5, 2005-12 ,           4032, 2006-03 ,         3979.5, 2006-09 ,         4025.5, 2007-03 ,         3981.5, 2007-09 ,         4035.5, 2008-03 ,         4017.5, 2008-12 ,         3981.5, 2009-06 ,         4043.5, 2009-12 
2005-03-11   ,           4052, 2005-03 ,           4058, 2005-04 ,           4017, 2005-05 ,           3982, 2005-06 ,           4000, 2005-09 ,           4011, 2005-12 ,           4034, 2006-03 ,           3981, 2006-09 ,           4025, 2007-03 ,           3982, 2007-09 ,           4035, 2008-03 ,           4019, 2008-12 ,           3984, 2009-06 ,           4048, 2009-12 
2005-03-04   ,         4092.5, 2005-03 ,         4098.5, 2005-04 ,         4062.5, 2005-05 ,         4026.5, 2005-06 ,         4044.5, 2005-09 ,         4054.5, 2005-12 ,         4076.5, 2006-03 ,           4030, 2006-09 ,           4073, 2007-03 ,         4035.5, 2007-09 ,         4087.5, 2008-03 ,         4075.5, 2008-12 ,         4045.5, 2009-06 ,           4106, 2009-12 
2005-02-25   ,           4037, 2005-03 ,           4043, 2005-04 ,           4007, 2005-05 ,           3971, 2005-06 ,           3989, 2005-09 ,           3999, 2005-12 ,           4022, 2006-03 ,           3976, 2006-09 ,           4020, 2007-03 ,           3983, 2007-09 ,           4035, 2008-03 ,           4022, 2008-12 ,           3992, 2009-06 ,           4052, 2009-12 
2005-02-18   ,         4032.5, 2005-02 ,         4033.5, 2005-03 ,         4039.5, 2005-04 ,         3969.5, 2005-06 ,         3987.5, 2005-09 ,         3997.5, 2005-12 ,         4020.5, 2006-03 ,         3978.5, 2006-09 ,           4023, 2007-03 ,           3990, 2007-09 ,         4041.5, 2008-03 ,           4032, 2008-12 ,         4005.5, 2009-06 ,         4065.5, 2009-12 
2005-02-11   ,           4017, 2005-02 ,           4023, 2005-03 ,           4029, 2005-04 ,           3960, 2005-06 ,           3978, 2005-09 ,         3987.5, 2005-12 ,           4009, 2006-03 ,         3965.5, 2006-09 ,           4006, 2007-03 ,           3970, 2007-09 ,           4018, 2008-03 ,           4002, 2008-12 ,           3972, 2009-06 ,           4027, 2009-12 
2005-02-04   ,           3960, 2005-02 ,           3966, 2005-03 ,           3972, 2005-04 ,           3903, 2005-06 ,         3920.5, 2005-09 ,         3930.5, 2005-12 ,           3952, 2006-03 ,           3911, 2006-09 ,           3952, 2007-03 ,           3919, 2007-09 ,           3968, 2008-03 ,           3957, 2008-12 ,           3932, 2009-06 ,           3989, 2009-12 
2005-01-28   ,           3877, 2005-02 ,         3882.5, 2005-03 ,           3889, 2005-04 ,         3819.5, 2005-06 ,         3836.5, 2005-09 ,           3846, 2005-12 ,           3867, 2006-03 ,           3825, 2006-09 ,           3865, 2007-03 ,         3834.5, 2007-09 ,           3882, 2008-03 ,         3874.5, 2008-12 ,           3854, 2009-06 ,           3910, 2009-12 
2005-01-21   ,         3846.4, 2005-01 ,           3861, 2005-02 ,           3867, 2005-03 ,           3804, 2005-06 ,           3821, 2005-09 ,           3831, 2005-12 ,           3852, 2006-03 ,           3811, 2006-09 ,           3851, 2007-03 ,         3820.5, 2007-09 ,           3868, 2008-03 ,           3861, 2008-12 ,           3841, 2009-06 ,           3897, 2009-12 
2005-01-14   ,         3857.5, 2005-01 ,           3863, 2005-02 ,           3869, 2005-03 ,         3806.5, 2005-06 ,           3824, 2005-09 ,         3833.5, 2005-12 ,         3854.5, 2006-03 ,         3813.5, 2006-09 ,         3852.5, 2007-03 ,           3822, 2007-09 ,         3869.5, 2008-03 ,         3863.5, 2008-12 ,         3843.5, 2009-06 ,         3899.5, 2009-12 
2005-01-07   ,         3881.5, 2005-01 ,         3887.5, 2005-02 ,           3893, 2005-03 ,           3831, 2005-06 ,         3848.5, 2005-09 ,           3859, 2005-12 ,           3881, 2006-03 ,           3842, 2006-09 ,         3883.5, 2007-03 ,         3854.5, 2007-09 ,         3903.5, 2008-03 ,         3898.5, 2008-12 ,         3880.5, 2009-06 ,         3938.5, 2009-12 
2004-12-31   ,           3816, 2005-01 ,           3822, 2005-02 ,         3827.5, 2005-03 ,         3765.5, 2005-06 ,           3783, 2005-09 ,         3793.5, 2005-12 ,         3815.5, 2006-03 ,         3776.5, 2006-09 ,           3818, 2007-03 ,           3790, 2007-09 ,           3839, 2008-03 ,           3796, 2008-12 ,           3819, 2009-06 ,           3877, 2009-12 
2004-12-24   ,         3832.5, 2005-01 ,         3838.5, 2005-02 ,         3844.5, 2005-03 ,         3782.5, 2005-06 ,         3800.5, 2005-09 ,         3810.5, 2005-12 ,           3832, 2006-03 ,         3790.5, 2006-09 ,           3831, 2007-03 ,           3801, 2007-09 ,           3848, 2008-03 ,         3840.5, 2008-12 ,         3820.5, 2009-06 ,         3875.5, 2009-12 
2004-12-17   ,         3746.8, 2004-12 ,         3751.5, 2005-01 ,           3757, 2005-02 ,           3763, 2005-03 ,         3700.5, 2005-06 ,         3718.5, 2005-09 ,           3748, 2006-03 ,         3706.5, 2006-09 ,           3745, 2007-03 ,         3714.5, 2007-09 ,         3762.5, 2008-03 ,         3755.5, 2008-12 ,         3737.5, 2009-06 ,         3792.5, 2009-12 
2004-12-10   ,         3769.5, 2004-12 ,           3776, 2005-01 ,         3781.5, 2005-02 ,         3787.5, 2005-03 ,         3724.5, 2005-06 ,         3744.5, 2005-09 ,         3770.5, 2006-03 ,         3726.5, 2006-09 ,         3763.5, 2007-03 ,         3732.5, 2007-09 ,         3778.5, 2008-03 ,         3771.5, 2008-12 ,         3752.5, 2009-06 ,         3808.5, 2009-12 
2004-12-03   ,         3784.5, 2004-12 ,           3791, 2005-01 ,         3796.5, 2005-02 ,         3802.5, 2005-03 ,           3740, 2005-06 ,           3757, 2005-09 ,           3787, 2006-03 ,         3745.5, 2006-09 ,           3785, 2007-03 ,         3756.5, 2007-09 ,           3806, 2008-03 ,         3804.5, 2008-12 ,           3790, 2009-06 ,         3849.5, 2009-12 
2004-11-26   ,         3784.5, 2004-12 ,           3791, 2005-01 ,           3797, 2005-02 ,         3802.5, 2005-03 ,           3740, 2005-06 ,         3757.5, 2005-09 ,         3787.5, 2006-03 ,         3746.5, 2006-09 ,         3786.5, 2007-03 ,         3758.5, 2007-09 ,         3808.5, 2008-03 ,         3808.5, 2008-12 ,         3795.5, 2009-06 ,         3855.5, 2009-12 
2004-11-19   ,         3830.2, 2004-11 ,           3792, 2004-12 ,         3798.5, 2005-01 ,           3810, 2005-03 ,           3750, 2005-06 ,           3768, 2005-09 ,           3801, 2006-03 ,         3765.5, 2006-09 ,         3808.5, 2007-03 ,           3785, 2007-09 ,           3838, 2008-03 ,         3843.5, 2008-12 ,           3834, 2009-06 ,           3897, 2009-12 
2004-11-12   ,         3836.5, 2004-11 ,         3834.5, 2004-12 ,         3840.5, 2005-01 ,           3852, 2005-03 ,         3791.5, 2005-06 ,         3809.5, 2005-09 ,         3842.5, 2006-03 ,         3807.5, 2006-09 ,           3851, 2007-03 ,           3828, 2007-09 ,           3883, 2008-03 ,           3892, 2008-12 ,           3884, 2009-06 ,         3950.5, 2009-12 
2004-11-05   ,           3782, 2004-11 ,         3779.5, 2004-12 ,           3786, 2005-01 ,         3797.5, 2005-03 ,         3737.5, 2005-06 ,         3756.5, 2005-09 ,         3792.5, 2006-03 ,           3760, 2006-09 ,           3807, 2007-03 ,           3788, 2007-09 ,           3845, 2008-03 ,           3858, 2008-12 ,           3853, 2009-06 ,           3921, 2009-12 
2004-10-29   ,           3714, 2004-11 ,         3711.5, 2004-12 ,         3717.5, 2005-01 ,           3729, 2005-03 ,         3668.5, 2005-06 ,           3686, 2005-09 ,           3720, 2006-03 ,           3686, 2006-09 ,           3731, 2007-03 ,         3709.5, 2007-09 ,           3765, 2008-03 ,         3776.5, 2008-12 ,         3769.5, 2009-06 ,           3836, 2009-12 
2004-10-22   ,         3690.5, 2004-11 ,           3688, 2004-12 ,         3693.5, 2005-01 ,           3705, 2005-03 ,         3644.5, 2005-06 ,         3661.5, 2005-09 ,         3694.5, 2006-03 ,         3660.5, 2006-09 ,         3704.5, 2007-03 ,         3683.5, 2007-09 ,         3738.5, 2008-03 ,         3749.5, 2008-12 ,         3741.5, 2009-06 ,         3808.5, 2009-12 
2004-10-15   ,         3657.5, 2004-10 ,         3676.5, 2004-11 ,           3674, 2004-12 ,           3691, 2005-03 ,           3631, 2005-06 ,         3648.5, 2005-09 ,           3682, 2006-03 ,           3649, 2006-09 ,           3694, 2007-03 ,         3673.5, 2007-09 ,         3729.5, 2008-03 ,         3743.5, 2008-12 ,         3736.5, 2009-06 ,         3820.5, 2009-12 
2004-10-08   ,           3740, 2004-10 ,           3747, 2004-11 ,         3744.5, 2004-12 ,         3762.5, 2005-03 ,         3704.5, 2005-06 ,           3723, 2005-09 ,           3760, 2006-03 ,           3732, 2006-09 ,           3781, 2007-03 ,           3765, 2007-09 ,           3825, 2008-03 ,           3843, 2008-12 ,           3840, 2009-06 ,           3912, 2009-12 
2004-10-01   ,         3732.5, 2004-10 ,         3739.5, 2004-11 ,         3737.5, 2004-12 ,         3754.5, 2005-03 ,         3699.5, 2005-06 ,           3719, 2005-09 ,           3757, 2006-03 ,           3734, 2006-09 ,         3783.5, 2007-03 ,           3773, 2007-09 ,         3833.5, 2008-03 ,         3858.5, 2008-12 ,         3860.5, 2009-06 ,         3933.5, 2009-12 
2004-09-24   ,           3674, 2004-09 ,           3677, 2004-10 ,           3684, 2004-11 ,         3681.5, 2004-12 ,         3698.5, 2005-03 ,           3644, 2005-06 ,           3664, 2005-09 ,           3701, 2006-03 ,           3671, 2006-09 ,           3720, 2007-03 ,           3709, 2007-09 ,           3767, 2008-03 ,           3791, 2008-12 ,           3792, 2009-06 
2004-09-17   ,           3726, 2004-09 ,           3729, 2004-10 ,           3736, 2004-11 ,           3733, 2004-12 ,         3751.5, 2005-03 ,         3697.5, 2005-06 ,         3717.5, 2005-09 ,         3757.5, 2006-03 ,           3723, 2006-09 ,           3772, 2007-03 ,           3761, 2007-09 ,           3819, 2008-03 ,           3843, 2008-12 ,           3844, 2009-06 
2004-09-10   ,           3682, 2004-09 ,           3685, 2004-10 ,           3692, 2004-11 ,           3689, 2004-12 ,         3707.5, 2005-03 ,           3653, 2005-06 ,         3676.5, 2005-09 ,         3711.5, 2006-03 ,           3679, 2006-09 ,           3728, 2007-03 ,           3717, 2007-09 ,           3775, 2008-03 ,           3799, 2008-12 ,           3800, 2009-06 
2004-09-03   ,         3668.5, 2004-09 ,         3671.5, 2004-10 ,         3678.5, 2004-11 ,           3675, 2004-12 ,           3694, 2005-03 ,           3640, 2005-06 ,         3660.5, 2005-09 ,         3701.5, 2006-03 ,         3665.5, 2006-09 ,         3714.5, 2007-03 ,         3703.5, 2007-09 ,         3761.5, 2008-03 ,         3785.5, 2008-12 ,         3786.5, 2009-06 
2004-08-27   ,           3650, 2004-08 ,           3656, 2004-09 ,           3659, 2004-10 ,         3662.5, 2004-12 ,         3680.5, 2005-03 ,         3625.5, 2005-06 ,           3644, 2005-09 ,           3682, 2006-03 ,           3656, 2006-09 ,           3706, 2007-03 ,           3696, 2007-09 ,           3755, 2008-03 ,           3781, 2008-12 ,           3782, 2009-06 
2004-08-20   ,           3539, 2004-08 ,           3545, 2004-09 ,           3548, 2004-10 ,           3551, 2004-12 ,         3568.5, 2005-03 ,           3512, 2005-06 ,         3530.5, 2005-09 ,           3566, 2006-03 ,           3545, 2006-09 ,           3595, 2007-03 ,           3585, 2007-09 ,           3644, 2008-03 ,           3670, 2008-12 ,           3671, 2009-06 
2004-08-13   ,           3488, 2004-08 ,         3493.5, 2004-09 ,         3496.5, 2004-10 ,         3499.5, 2004-12 ,         3516.5, 2005-03 ,           3461, 2005-06 ,         3478.5, 2005-09 ,           3514, 2006-03 ,           3494, 2006-09 ,           3544, 2007-03 ,           3534, 2007-09 ,           3593, 2008-03 ,           3619, 2008-12 ,           3620, 2009-06 
2004-08-06   ,         3534.5, 2004-08 ,           3541, 2004-09 ,         3543.5, 2004-10 ,           3546, 2004-12 ,           3564, 2005-03 ,         3508.5, 2005-06 ,           3527, 2005-09 ,         3564.5, 2006-03 ,         3553.5, 2006-09 ,           3616, 2007-03 ,         3611.5, 2007-09 ,         3677.5, 2008-03 ,         3711.5, 2008-12 ,         3716.5, 2009-06 
2004-07-30   ,         3644.5, 2004-07 ,         3655.5, 2004-08 ,           3662, 2004-09 ,         3668.5, 2004-12 ,         3687.5, 2005-03 ,           3635, 2005-06 ,         3655.5, 2005-09 ,         3698.5, 2006-03 ,         3680.5, 2006-09 ,           3737, 2007-03 ,         3732.5, 2007-09 ,         3798.5, 2008-03 ,         3832.5, 2008-12 ,         3837.5, 2009-06 
2004-07-23   ,           3571, 2004-07 ,           3577, 2004-08 ,           3583, 2004-09 ,           3589, 2004-12 ,         3608.5, 2005-03 ,         3555.5, 2005-06 ,         3576.5, 2005-09 ,         3618.5, 2006-03 ,         3600.5, 2006-09 ,           3664, 2007-03 ,         3662.5, 2007-09 ,           3728, 2008-03 ,           3764, 2008-12 ,           3771, 2009-06 
2004-07-16   ,         3610.5, 2004-07 ,           3616, 2004-08 ,         3622.5, 2004-09 ,         3628.5, 2004-12 ,         3647.5, 2