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
.
spot   EIA daily
energy
spot prices 		EIA weekly
petroleum
stocks & prodn 		EIA weekly
natural gas
stocks
S
P
O
T
EIA Monthly
Energy Review 		wholesale
electricity 		Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price 		CBOT
close price
volume open int 		CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX ZCE
NYBOT - New York Board of Trade
Commodities
  COCOA (CC) . 101648 COFFEE C (KC) . 105039 COTTON NO. 2 (CT) . 51601
MINI-COFFEE C (MK) . 5838 ETHANOL (XA) . 2112 SUGAR 11 world (SB) . 100700
SUGAR 14 domestic (SE) . 96235 FCOJ - Frozen Concntd Orange Juice (OJ) . 49965 FCOJ DIFF: PAR=100 (OD) . 6342
FCOJ-B (OB) . 223 PULP (P) . 13887 Not From Concentrate Orange Juice  (ON) . 3782
Financials
  Continuous Commodity Index (CI) . 9121 Russell 1000 (R) . 25378 Reuters Jefferies CRB Index (CR) . 6812
Russell 1000 Mini (RM) . 5689 Russell 1000 Growth Index (GG) . 8187 Russell 1000 Value Index (VV) . 8087
Russell 2000 (TO) . 8041 Russell 2000 Growth Index (GH) . 7268 Russell 2000 Value Index (VB) . 7228
Russell 3000 (TH) . 7130 NYSE composite (old) (YX) . 7561 NYSE composite (old, large) (ol2) . 0
NYSE comp. (old, small) (ol3) . 0 Revised NYSE Composite Index (YU) . 9520 Revised NYSE Small Comp. Index (MU) . 8223
U.S. Dollar Index (DX) . 31739
FX Currency Pairs | US dollar
  Euro/US Dollar Large (EU) . 6973 Euro/US$ (regular) (EO) . 7967 US$/Japanese yen (YY) . 6560
US$/Japanese yen (small) (SN) . 7924 US$/Canadian dollar (YD) . 6035 US$/Canadian dollar (small) (SV) . 7774
US$/Swiss franc   (YF) . 6258 US$/Swiss franc (small) (MF) . 7720 US$/South African rand (ZR) . 8196
US$/Norwegian krone (NS) . 6758 US$/Swedish krona (KU) . 7019 US$/Hungarian forint (UF) . 6649
US$/Czech koruna (UZ) . 6676 British pound/US$ (YP) . 6403 British pound/US$ (small) (MP) . 8064
Australian dollar/US$ (AU) . 7939 New Zealand dollar/US$ (ZX) . 8862 Small Australian Dollar/US Dollar (AA) . 5324
Small New Zealand/US Dollar (USDD) (ZA) . 5630 Brazilian Real/US Dollar (BX) . 8550 Columbian Peso/US Dollar (CU) . 10628
FX Currency Pairs | non US dollar
  Australian Dollar / New Zealand $ (AR) . 8604 Australian Dollar / Canadian $ (AS) . 8436 Australian Dollar / Japan Yen (YA) . 8332
British Pound / Swiss Franc (SS) . 8713 British Pound / Japan Yen (SY) . 8953 Canadian Dollar / Japan Yen (HY) . 8118
Euro / Canadian Dollar (EP) . 8195 Euro / Sterling (GB) . 8241 Euro / Japan Yen (EJ) . 8371
Euro / Norway Krone (OL) . 7553 Euro / Sweden Krona (RK) . 7596 Euro / Australian Dollar (RA) . 8232
Euro / Swiss Franc (RZ) . 7599 Euro / Hungarian forint (HR) . 5753 Euro / Czech koruna (EZ) . 4781
Swiss Franc / Japan Yen (ZY) . 4209 Norwegian Krone / Swedish krona (NJ) . 4781 Euro Index (E) . 4230
UK Pound Sterling/New Zealand Dolla (GN) . 3251 Swedish Krona Japanese Yen (KJ) . 3251 Norway Krone Japanese Yen (KY) . 3251
Sterling/CanDollar (PC) . 3775 UK Pound Sterling/Norway Krone (PK) . 3691 UK Pound Sterling/Swedish Krona (PS) . 3513
UK Pound Sterling/S African Rand (PZ) . 2837 UK Pound Sterling/Australian Dollar (QA) . 2848 Euro / South African Rand (YZ) . 1623
New Zealand Dollar Japanese Yen (ZJ) . 1623 Small British Pound/Japanese Yen (YS) . 104
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Continuous Commodity Index (CI). (Specifications are as of Dec 10, 2004).
Column ( 1) Continuous Commodity Index (CI) maturity 1. Nearest maturity . Number of observations : 166
Column ( 2) Continuous Commodity Index (CI) maturity 2. 2nd maturity . Number of observations : 166
Column ( 3) Continuous Commodity Index (CI) maturity 3. 3rd maturity . Number of observations : 166
Column ( 4) Continuous Commodity Index (CI) maturity 4. 4th maturity . Number of observations : 166
Column ( 5) Continuous Commodity Index (CI) maturity 5. 5th maturity . Number of observations : 7
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 24, 9:47 pm

Continuous Commodity Index (CI) . Futures . Settlement Price 
             , Continuous Commodity   ,, Continuous Commodity   ,, Continuous Commodity   ,, Continuous Commodity   ,, Continuous Commodity   ,
             , Index (CI)             ,, Index (CI)             ,, Index (CI)             ,, Index (CI)             ,, Index (CI)             ,
             , CI1st                  ,, CI2nd                  ,, CI3rd                  ,, CI4th                  ,, CI5th                  ,
             , Continuous Commodity   ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , Index (CI); Nearest    ,,                        ,,                        ,,                        ,,                        ,
             , expiration             ,,                        ,,                        ,,                        ,,                        ,
             ,      Jun2005 to Aug2008,,      Jun2005 to Aug2008,,      Jun2005 to Aug2008,,      Jun2005 to Aug2008,,      Aug2005 to Aug2006,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-22   ,        52250.0, 2008-11 ,        52950.0, 2009-01 ,        52950.0, 2009-02 ,        53400.0, 2009-04 ,                    na,  
2008-08-15   ,        51025.0, 2008-11 ,        51725.0, 2009-01 ,        51725.0, 2009-02 ,        52125.0, 2009-04 ,                    na,  
2008-08-08   ,        51068.0, 2008-08 ,        52000.0, 2008-11 ,        52700.0, 2009-01 ,        52700.0, 2009-02 ,                    na,  
2008-08-01   ,        54700.0, 2008-08 ,        56100.0, 2008-11 ,        56800.0, 2009-01 ,        56750.0, 2009-02 ,                    na,  
2008-07-25   ,        54670.0, 2008-08 ,        55875.0, 2008-11 ,        56475.0, 2009-01 ,        56400.0, 2009-02 ,                    na,  
2008-07-18   ,        56600.0, 2008-08 ,        58000.0, 2008-11 ,        58700.0, 2009-01 ,        58600.0, 2009-02 ,                    na,  
2008-07-11   ,        59725.0, 2008-08 ,        61075.0, 2008-11 ,        61725.0, 2009-01 ,        61600.0, 2009-02 ,                    na,  
2008-07-04   ,        61400.0, 2008-08 ,        62600.0, 2008-11 ,        63100.0, 2009-01 ,        63000.0, 2009-02 ,                    na,  
2008-06-27   ,        60700.0, 2008-08 ,        61925.0, 2008-11 ,        62490.0, 2009-01 ,        62400.0, 2009-02 ,                    na,  
2008-06-20   ,        59650.0, 2008-08 ,        60900.0, 2008-11 ,        61450.0, 2009-01 ,        61350.0, 2009-02 ,                    na,  
2008-06-13   ,        57190.0, 2008-06 ,        58475.0, 2008-08 ,        59675.0, 2008-11 ,        59975.0, 2009-01 ,                    na,  
2008-06-06   ,        56200.0, 2008-06 ,        57550.0, 2008-08 ,        58800.0, 2008-11 ,        59100.0, 2009-01 ,                    na,  
2008-05-30   ,        54425.0, 2008-06 ,        55525.0, 2008-08 ,        56625.0, 2008-11 ,        56925.0, 2009-01 ,                    na,  
2008-05-23   ,        55300.0, 2008-06 ,        56500.0, 2008-08 ,        57700.0, 2008-11 ,        58000.0, 2009-01 ,                    na,  
2008-05-16   ,        55200.0, 2008-06 ,        56100.0, 2008-08 ,        57000.0, 2008-11 ,        57000.0, 2009-01 ,                    na,  
2008-05-09   ,        55850.0, 2008-06 ,        56650.0, 2008-08 ,        57450.0, 2008-11 ,        57450.0, 2009-01 ,                    na,  
2008-05-02   ,        53500.0, 2008-06 ,        54200.0, 2008-08 ,        54900.0, 2008-11 ,        54900.0, 2009-01 ,                    na,  
2008-04-25   ,        54300.0, 2008-06 ,        55000.0, 2008-08 ,        55700.0, 2008-11 ,        55700.0, 2009-01 ,                    na,  
2008-04-18   ,        55600.0, 2008-06 ,        56300.0, 2008-08 ,        56600.0, 2008-11 ,        56900.0, 2009-01 ,                    na,  
2008-04-11   ,        53781.0, 2008-04 ,        54400.0, 2008-06 ,        55100.0, 2008-08 ,        55400.0, 2008-11 ,                    na,  
2008-04-04   ,        52650.0, 2008-04 ,        53400.0, 2008-06 ,        54100.0, 2008-08 ,        54400.0, 2008-11 ,                    na,  
2008-03-28   ,        52400.0, 2008-04 ,        53050.0, 2008-06 ,        53700.0, 2008-08 ,        54000.0, 2008-11 ,                    na,  
2008-03-21   ,        50950.0, 2008-04 ,        51550.0, 2008-06 ,        52150.0, 2008-08 ,        52450.0, 2008-11 ,                    na,  
2008-03-14   ,        56200.0, 2008-04 ,        56850.0, 2008-06 ,        57500.0, 2008-08 ,        57800.0, 2008-11 ,                    na,  
2008-03-07   ,        55600.0, 2008-04 ,        56150.0, 2008-06 ,        56700.0, 2008-08 ,        57000.0, 2008-11 ,                    na,  
2008-02-29   ,        56500.0, 2008-04 ,        56925.0, 2008-06 ,        57350.0, 2008-08 ,        57650.0, 2008-11 ,                    na,  
2008-02-22   ,        54850.0, 2008-04 ,        55250.0, 2008-06 ,        55650.0, 2008-08 ,        55950.0, 2008-11 ,                    na,  
2008-02-15   ,        52850.0, 2008-04 ,        53250.0, 2008-06 ,        53750.0, 2008-08 ,        54150.0, 2008-11 ,                    na,  
2008-02-08   ,        51847.0, 2008-04 ,        52150.0, 2008-06 ,        52550.0, 2008-08 ,        53050.0, 2008-08 ,                    na,  
2008-02-01   ,        50125.0, 2008-02 ,        50525.0, 2008-04 ,        50925.0, 2008-06 ,        51425.0, 2008-08 ,                    na,  
2008-01-25   ,        49175.0, 2008-02 ,        49575.0, 2008-04 ,        49975.0, 2008-06 ,        50475.0, 2008-08 ,                    na,  
2008-01-18   ,        49100.0, 2008-02 ,        49400.0, 2008-04 ,        49700.0, 2008-06 ,        50300.0, 2008-08 ,                    na,  
2008-01-11   ,        49087.0, 2008-02 ,        49050.0, 2008-04 ,        49250.0, 2008-06 ,        49550.0, 2008-06 ,                    na,  
2008-01-04   ,        48300.0, 2008-01 ,        48400.0, 2008-02 ,        48600.0, 2008-04 ,        48900.0, 2008-06 ,                    na,  
2007-12-28   ,        47550.0, 2008-01 ,        47700.0, 2008-02 ,        47850.0, 2008-04 ,        48150.0, 2008-06 ,                    na,  
2007-12-21   ,        47500.0, 2008-01 ,        47550.0, 2008-02 ,        47600.0, 2008-04 ,        47900.0, 2008-06 ,                    na,  
2007-12-14   ,        46625.0, 2008-01 ,        46725.0, 2008-02 ,        46825.0, 2008-04 ,        47125.0, 2008-06 ,                    na,  
2007-12-07   ,        46100.0, 2008-01 ,        46200.0, 2008-02 ,        46300.0, 2008-04 ,        46400.0, 2008-06 ,                    na,  
2007-11-30   ,        45100.0, 2008-01 ,        45200.0, 2008-02 ,        45300.0, 2008-04 ,        45400.0, 2008-06 ,                    na,  
2007-11-23   ,        45575.0, 2008-01 ,        45575.0, 2008-02 ,        45575.0, 2008-04 ,        45675.0, 2008-06 ,                    na,  
2007-11-16   ,        45400.0, 2008-01 ,        45400.0, 2008-02 ,        45400.0, 2008-04 ,        45600.0, 2008-06 ,                    na,  
2007-11-09   ,        45636.0, 2008-01 ,        46225.0, 2008-02 ,        46225.0, 2008-04 ,        46225.0, 2008-04 ,                    na,  
2007-11-02   ,        45500.0, 2007-11 ,        46000.0, 2008-01 ,        46125.0, 2008-02 ,        46250.0, 2008-04 ,                    na,  
2007-10-26   ,        45000.0, 2007-11 ,        45400.0, 2008-01 ,        45500.0, 2008-02 ,        45600.0, 2008-04 ,                    na,  
2007-10-19   ,        45150.0, 2007-11 ,        45450.0, 2008-01 ,        45550.0, 2008-02 ,        45350.0, 2008-04 ,                    na,  
2007-10-12   ,        44850.0, 2007-11 ,        45050.0, 2008-01 ,        45050.0, 2008-02 ,        44975.0, 2008-04 ,                    na,  
2007-10-05   ,        44400.0, 2007-11 ,        44550.0, 2008-01 ,        44500.0, 2008-02 ,        44450.0, 2008-04 ,                    na,  
2007-09-28   ,        45100.0, 2007-11 ,        45100.0, 2008-01 ,        44900.0, 2008-02 ,        44750.0, 2008-04 ,                    na,  
2007-09-21   ,        44400.0, 2007-11 ,        44400.0, 2008-01 ,        44200.0, 2008-02 ,        44050.0, 2008-04 ,                    na,  
2007-09-14   ,        43075.0, 2007-11 ,        43175.0, 2008-01 ,        43075.0, 2008-02 ,        43075.0, 2008-04 ,                    na,  
2007-09-07   ,        42250.0, 2007-11 ,        42350.0, 2008-01 ,        42250.0, 2008-02 ,        42250.0, 2008-04 ,                    na,  
2007-08-31   ,        41675.0, 2007-11 ,        41875.0, 2008-01 ,        41875.0, 2008-02 ,        41975.0, 2008-04 ,                    na,  
2007-08-24   ,        41450.0, 2007-11 ,        41650.0, 2008-01 ,        41650.0, 2008-02 ,        41750.0, 2008-04 ,                    na,  
2007-08-17   ,        41000.0, 2007-11 ,        41200.0, 2008-01 ,        41200.0, 2008-02 ,        41300.0, 2008-04 ,                    na,  
2007-08-10   ,        41583.0, 2007-11 ,        42350.0, 2008-01 ,        42550.0, 2008-02 ,        42550.0, 2008-02 ,                    na,  
2007-08-03   ,        42275.0, 2007-08 ,        43100.0, 2007-11 ,        43300.0, 2008-01 ,        43300.0, 2008-02 ,                    na,  
2007-07-27   ,        42100.0, 2007-08 ,        42900.0, 2007-11 ,        43100.0, 2008-01 ,        43100.0, 2008-02 ,                    na,  
2007-07-20   ,        42575.0, 2007-08 ,        43275.0, 2007-11 ,        43775.0, 2008-01 ,        43900.0, 2008-02 ,                    na,  
2007-07-13   ,        42500.0, 2007-08 ,        43200.0, 2007-11 ,        43800.0, 2008-01 ,        43900.0, 2008-02 ,                    na,  
2007-07-06   ,        41775.0, 2007-08 ,        42425.0, 2007-11 ,        42975.0, 2008-01 ,        43075.0, 2008-02 ,                    na,  
2007-06-29   ,        41400.0, 2007-08 ,        42000.0, 2007-11 ,        42250.0, 2008-01 ,        42350.0, 2008-02 ,                    na,  
2007-06-22   ,        41550.0, 2007-08 ,        42150.0, 2007-11 ,        42450.0, 2008-01 ,        42550.0, 2008-02 ,                    na,  
2007-06-15   ,        42300.0, 2007-08 ,        42900.0, 2007-11 ,        43200.0, 2008-01 ,        43300.0, 2008-02 ,                    na,  
2007-06-08   ,        40393.0, 2007-08 ,        41150.0, 2007-11 ,        41750.0, 2008-01 ,        42050.0, 2008-01 ,                    na,  
2007-06-01   ,        41225.0, 2007-06 ,        42025.0, 2007-08 ,        42625.0, 2007-11 ,        43025.0, 2008-01 ,                    na,  
2007-05-25   ,        40450.0, 2007-06 ,        41250.0, 2007-08 ,        41850.0, 2007-11 ,        42250.0, 2008-01 ,                    na,  
2007-05-18   ,        40650.0, 2007-06 ,        41400.0, 2007-08 ,        41950.0, 2007-11 ,        42350.0, 2008-01 ,                    na,  
2007-05-11   ,        40625.0, 2007-06 ,        41375.0, 2007-08 ,        41925.0, 2007-11 ,        42325.0, 2008-01 ,                    na,  
2007-05-04   ,        40700.0, 2007-06 ,        41350.0, 2007-08 ,        41800.0, 2007-11 ,        42200.0, 2008-01 ,                    na,  
2007-04-27   ,        40650.0, 2007-06 ,        41300.0, 2007-08 ,        41750.0, 2007-11 ,        42400.0, 2008-01 ,                    na,  
2007-04-20   ,        41250.0, 2007-06 ,        41900.0, 2007-08 ,        42550.0, 2007-11 ,        43200.0, 2008-01 ,                    na,  
2007-04-13   ,        40966.0, 2007-06 ,        41675.0, 2007-08 ,        42325.0, 2007-08 ,        42975.0, 2007-11 ,                    na,  
2007-04-06   ,        40925.0, 2007-04 ,        41625.0, 2007-06 ,        42275.0, 2007-08 ,        42925.0, 2007-11 ,                    na,  
2007-03-30   ,        40750.0, 2007-04 ,        41350.0, 2007-06 ,        42000.0, 2007-08 ,        42650.0, 2007-11 ,                    na,  
2007-03-23   ,        40700.0, 2007-04 ,        41400.0, 2007-06 ,        42150.0, 2007-08 ,        42750.0, 2007-11 ,                    na,  
2007-03-16   ,        39925.0, 2007-04 ,        40425.0, 2007-06 ,        40975.0, 2007-08 ,        41475.0, 2007-11 ,                    na,  
2007-03-09   ,        40350.0, 2007-04 ,        40850.0, 2007-06 ,        41400.0, 2007-08 ,        41800.0, 2007-11 ,                    na,  
2007-03-02   ,        40525.0, 2007-04 ,        40925.0, 2007-06 ,        41425.0, 2007-08 ,        41725.0, 2007-11 ,                    na,  
2007-02-23   ,        41350.0, 2007-04 ,        41750.0, 2007-06 ,        42250.0, 2007-08 ,        42550.0, 2007-11 ,                    na,  
2007-02-16   ,        40300.0, 2007-04 ,        40700.0, 2007-06 ,        41200.0, 2007-08 ,        41500.0, 2007-11 ,                    na,  
2007-02-09   ,        39830.0, 2007-04 ,        40150.0, 2007-06 ,        40450.0, 2007-06 ,        40950.0, 2007-08 ,                    na,  
2007-02-02   ,        39300.0, 2007-02 ,        39600.0, 2007-04 ,        40000.0, 2007-06 ,        40400.0, 2007-08 ,                    na,  
2007-01-26   ,        39150.0, 2007-02 ,        39450.0, 2007-04 ,        39850.0, 2007-06 ,        40250.0, 2007-08 ,                    na,  
2007-01-19   ,        38800.0, 2007-02 ,        39100.0, 2007-04 ,        39500.0, 2007-06 ,        39900.0, 2007-08 ,                    na,  
2007-01-12   ,        38663.0, 2007-02 ,        38725.0, 2007-04 ,        39025.0, 2007-06 ,        39425.0, 2007-06 ,                    na,  
2007-01-05   ,        38000.0, 2007-01 ,        38175.0, 2007-02 ,        38475.0, 2007-04 ,        38875.0, 2007-06 ,                    na,  
2006-12-29   ,        39750.0, 2007-01 ,        39860.0, 2007-02 ,        39950.0, 2007-04 ,        40350.0, 2007-06 ,                    na,  
2006-12-22   ,        39625.0, 2007-01 ,        39725.0, 2007-02 ,        39825.0, 2007-04 ,        40225.0, 2007-06 ,                    na,  
2006-12-15   ,        39780.0, 2007-01 ,        39830.0, 2007-02 ,        39980.0, 2007-04 ,        40280.0, 2007-06 ,                    na,  
2006-12-08   ,        40110.0, 2007-01 ,        40150.0, 2007-02 ,        40310.0, 2007-04 ,        40425.0, 2007-06 ,                    na,  
2006-12-01   ,        41075.0, 2007-01 ,        41075.0, 2007-02 ,        41275.0, 2007-04 ,        41375.0, 2007-06 ,                    na,  
2006-11-24   ,        39725.0, 2007-01 ,        39725.0, 2007-02 ,        39925.0, 2007-04 ,        40025.0, 2007-06 ,                    na,  
2006-11-17   ,        39425.0, 2007-01 ,        39425.0, 2007-02 ,        39625.0, 2007-04 ,        39725.0, 2007-06 ,                    na,  
2006-11-10   ,        39406.0, 2007-01 ,        39925.0, 2007-02 ,        40125.0, 2007-04 ,        40125.0, 2007-04 ,                    na,  
2006-11-03   ,        39225.0, 2006-11 ,        39725.0, 2007-01 ,        39925.0, 2007-02 ,        39925.0, 2007-04 ,                    na,  
2006-10-27   ,        38975.0, 2006-11 ,        39275.0, 2007-01 ,        39275.0, 2007-02 ,        39275.0, 2007-04 ,                    na,  
2006-10-20   ,        38125.0, 2006-11 ,        38425.0, 2007-01 ,        38425.0, 2007-02 ,        38425.0, 2007-04 ,                    na,  
2006-10-13   ,        37900.0, 2006-11 ,        38200.0, 2007-01 ,        38200.0, 2007-02 ,        38200.0, 2007-04 ,                    na,  
2006-10-06   ,        36950.0, 2006-11 ,        37350.0, 2007-01 ,        37350.0, 2007-02 ,        37450.0, 2007-04 ,                    na,  
2006-09-29   ,        37410.0, 2006-11 ,        37810.0, 2007-01 ,        37810.0, 2007-02 ,        37910.0, 2007-04 ,                    na,  
2006-09-22   ,        36775.0, 2006-11 ,        36975.0, 2007-01 ,        36975.0, 2007-02 ,        36975.0, 2007-04 ,                    na,  
2006-09-15   ,        37225.0, 2006-11 ,        37425.0, 2007-01 ,        37525.0, 2007-02 ,        37375.0, 2007-04 ,                    na,  
2006-09-08   ,        39050.0, 2006-11 ,        39250.0, 2007-01 ,        39100.0, 2007-02 ,        39200.0, 2007-04 ,                    na,  
2006-09-01   ,        39540.0, 2006-11 ,        39740.0, 2007-01 ,        39540.0, 2007-02 ,        39640.0, 2007-04 ,                    na,  
2006-08-25   ,        39800.0, 2006-11 ,        40000.0, 2007-01 ,        39800.0, 2007-02 ,        39900.0, 2007-04 ,                    na,  
2006-08-18   ,        39180.0, 2006-11 ,        39380.0, 2007-01 ,        39180.0, 2007-02 ,        39280.0, 2007-04 ,        39400.0, 2007-04 
2006-08-11   ,        38944.0, 2006-11 ,        39900.0, 2007-01 ,        40100.0, 2007-02 ,        39800.0, 2007-02 ,                    na,  
2006-08-04   ,        39400.0, 2006-08 ,        40450.0, 2006-11 ,        40715.0, 2007-01 ,        40315.0, 2007-02 ,                    na,  
2006-07-28   ,        38750.0, 2006-08 ,        39800.0, 2006-11 ,        40200.0, 2007-01 ,        39800.0, 2007-02 ,                    na,  
2006-07-21   ,        38150.0, 2006-08 ,        39000.0, 2006-11 ,        39200.0, 2007-01 ,        39100.0, 2007-02 ,                    na,  
2006-07-14   ,        39795.0, 2006-08 ,        40645.0, 2006-11 ,        40845.0, 2007-02 ,        40745.0, 2007-02 ,                    na,  
2006-07-07   ,        39275.0, 2006-08 ,        40125.0, 2006-11 ,        40325.0, 2007-02 ,        40225.0, 2007-02 ,                    na,  
2006-06-30   ,        38900.0, 2006-08 ,        39750.0, 2006-11 ,        39950.0, 2007-02 ,        39850.0, 2007-02 ,                    na,  
2006-06-23   ,        37900.0, 2006-08 ,        38750.0, 2006-11 ,        38950.0, 2007-02 ,        38850.0, 2007-02 ,                    na,  
2006-06-16   ,        37940.0, 2006-08 ,        38790.0, 2006-11 ,        38990.0, 2007-02 ,        38940.0, 2007-02 ,        39450.0, 2007-02 
2006-06-09   ,        37437.0, 2006-08 ,        38300.0, 2006-11 ,        39150.0, 2006-11 ,        39350.0, 2007-01 ,                    na,  
2006-06-02   ,        38450.0, 2006-06 ,        39400.0, 2006-08 ,        40250.0, 2006-11 ,        40450.0, 2007-01 ,                    na,  
2006-05-26   ,        38575.0, 2006-06 ,        39425.0, 2006-08 ,        40175.0, 2006-11 ,        40125.0, 2007-01 ,                    na,  
2006-05-19   ,        38275.0, 2006-06 ,        39125.0, 2006-08 ,        39875.0, 2006-11 ,        39950.0, 2007-01 ,                    na,  
2006-05-12   ,        39925.0, 2006-06 ,        40775.0, 2006-08 ,        41525.0, 2006-11 ,        41725.0, 2007-01 ,                    na,  
2006-05-05   ,        38850.0, 2006-06 ,        39600.0, 2006-08 ,        40250.0, 2006-11 ,        40250.0, 2007-01 ,                    na,  
2006-04-28   ,        38400.0, 2006-06 ,        39050.0, 2006-08 ,        39600.0, 2006-11 ,        39700.0, 2007-01 ,                    na,  
2006-04-21   ,        38550.0, 2006-06 ,        39200.0, 2006-08 ,        39850.0, 2006-11 ,        40000.0, 2007-01 ,        39925.0, 2007-01 
2006-04-14   ,        36647.0, 2006-06 ,        37350.0, 2006-08 ,        38000.0, 2006-08 ,        38650.0, 2006-11 ,                    na,  
2006-04-07   ,        36350.0, 2006-04 ,        37000.0, 2006-06 ,        37650.0, 2006-08 ,        38300.0, 2006-11 ,                    na,  
2006-03-31   ,        36175.0, 2006-04 ,        36725.0, 2006-06 ,        37275.0, 2006-08 ,        37825.0, 2006-11 ,                    na,  
2006-03-24   ,        35400.0, 2006-04 ,        36000.0, 2006-06 ,        36600.0, 2006-08 ,        37200.0, 2006-11 ,                    na,  
2006-03-17   ,        35225.0, 2006-04 ,        35725.0, 2006-06 ,        36225.0, 2006-08 ,        36725.0, 2006-11 ,                    na,  
2006-03-10   ,        34825.0, 2006-04 ,        35325.0, 2006-06 ,        35825.0, 2006-08 ,        36325.0, 2006-11 ,                    na,  
2006-03-03   ,        35800.0, 2006-04 ,        36200.0, 2006-06 ,        36600.0, 2006-08 ,        37000.0, 2006-11 ,                    na,  
2006-02-24   ,        35665.0, 2006-04 ,        36040.0, 2006-06 ,        36415.0, 2006-08 ,        36790.0, 2006-11 ,                    na,  
2006-02-17   ,        35400.0, 2006-04 ,        35725.0, 2006-06 ,        36050.0, 2006-08 ,        36375.0, 2006-11 ,        36225.0, 2006-11 
2006-02-10   ,        35355.0, 2006-04 ,        35700.0, 2006-06 ,        36025.0, 2006-08 ,        36350.0, 2006-08 ,                    na,  
2006-02-03   ,        36275.0, 2006-02 ,        36600.0, 2006-04 ,        36925.0, 2006-06 ,        37250.0, 2006-08 ,                    na,  
2006-01-27   ,        35885.0, 2006-02 ,        36210.0, 2006-04 ,        36535.0, 2006-06 ,        36860.0, 2006-08 ,                    na,  
2006-01-20   ,        35325.0, 2006-02 ,        35475.0, 2006-04 ,        35675.0, 2006-06 ,        35975.0, 2006-08 ,        35850.0, 2006-08 
2006-01-13   ,        35176.0, 2006-02 ,        35100.0, 2006-04 ,        35250.0, 2006-06 ,        35450.0, 2006-06 ,                    na,  
2006-01-06   ,        35400.0, 2006-01 ,        35350.0, 2006-02 ,        35450.0, 2006-04 ,        35725.0, 2006-06 ,                    na,  
2005-12-30   ,        35100.0, 2006-01 ,        35050.0, 2006-02 ,        34925.0, 2006-04 ,        35225.0, 2006-06 ,                    na,  
2005-12-23   ,        34525.0, 2006-01 ,        34350.0, 2006-02 ,        34350.0, 2006-04 ,        34700.0, 2006-06 ,                    na,  
2005-12-16   ,        34415.0, 2006-01 ,        34215.0, 2006-02 ,        34240.0, 2006-04 ,        34540.0, 2006-06 ,                    na,  
2005-12-09   ,        34425.0, 2006-01 ,        34150.0, 2006-02 ,        34250.0, 2006-04 ,        34425.0, 2006-06 ,                    na,  
2005-12-02   ,        34075.0, 2006-01 ,        33875.0, 2006-02 ,        33900.0, 2006-04 ,        33900.0, 2006-06 ,                    na,  
2005-11-25   ,        33100.0, 2006-01 ,        32850.0, 2006-02 ,        32875.0, 2006-04 ,        32900.0, 2006-06 ,                    na,  
2005-11-18   ,        33200.0, 2006-01 ,        33000.0, 2006-02 ,        33025.0, 2006-04 ,        33050.0, 2006-06 ,        33050.0, 2006-06 
2005-11-11   ,        33130.0, 2006-01 ,        33250.0, 2006-02 ,        33050.0, 2006-04 ,        33075.0, 2006-04 ,                    na,  
2005-11-04   ,        32950.0, 2005-11 ,        33025.0, 2006-01 ,        33025.0, 2006-02 ,        32850.0, 2006-04 ,                    na,  
2005-10-28   ,        33150.0, 2005-11 ,        33225.0, 2006-01 ,        33225.0, 2006-02 ,        33050.0, 2006-04 ,                    na,  
2005-10-21   ,        33200.0, 2005-11 ,        33100.0, 2006-01 ,        32900.0, 2006-02 ,        32750.0, 2006-04 ,                    na,  
2005-10-14   ,        33350.0, 2005-11 ,        33300.0, 2006-01 ,        33100.0, 2006-02 ,        33000.0, 2006-04 ,                    na,  
2005-10-07   ,        33150.0, 2005-11 ,        33100.0, 2006-01 ,        32900.0, 2006-02 ,        32800.0, 2006-04 ,                    na,  
2005-09-30   ,        33275.0, 2005-11 ,        33225.0, 2006-01 ,        33075.0, 2006-02 ,        32925.0, 2006-04 ,                    na,  
2005-09-23   ,        32475.0, 2005-11 ,        32425.0, 2006-01 ,        32275.0, 2006-02 ,        32125.0, 2006-04 ,                    na,  
2005-09-16   ,        31975.0, 2005-11 ,        31925.0, 2006-01 ,        31875.0, 2006-02 ,        31625.0, 2006-04 ,                    na,  
2005-09-09   ,        32350.0, 2005-11 ,        32300.0, 2006-01 ,        32250.0, 2006-02 ,        32000.0, 2006-04 ,                    na,  
2005-09-02   ,        32475.0, 2005-11 ,        32425.0, 2006-01 ,        32375.0, 2006-02 ,        32125.0, 2006-04 ,                    na,  
2005-08-26   ,        31600.0, 2005-11 ,        31600.0, 2006-01 ,        31525.0, 2006-02 ,        31350.0, 2006-04 ,                    na,  
2005-08-19   ,        31650.0, 2005-11 ,        31650.0, 2006-01 ,        31575.0, 2006-02 ,        31400.0, 2006-04 ,        31600.0, 2006-04 
2005-08-12   ,        31713.0, 2005-11 ,        31990.0, 2006-01 ,        31990.0, 2006-02 ,        31990.0, 2006-02 ,                    na,  
2005-08-05   ,        31850.0, 2005-08 ,        32200.0, 2005-11 ,        32250.0, 2006-01 ,        32250.0, 2006-02 ,                    na,  
2005-07-29   ,        31475.0, 2005-08 ,        31825.0, 2005-11 ,        31875.0, 2006-01 ,        31820.0, 2006-02 ,                    na,  
2005-07-22   ,        30975.0, 2005-08 ,        31250.0, 2005-11 ,        31225.0, 2006-01 ,        31175.0, 2006-02 ,                    na,  
2005-07-15   ,        31200.0, 2005-08 ,        31450.0, 2005-11 ,        31400.0, 2006-01 ,        31300.0, 2006-02 ,                    na,  
2005-07-08   ,        31200.0, 2005-08 ,        31425.0, 2005-11 ,        31350.0, 2006-01 ,        31300.0, 2006-02 ,                    na,  
2005-07-01   ,        31025.0, 2005-08 ,        31300.0, 2005-11 ,        31275.0, 2006-01 ,        31275.0, 2006-02 ,                    na,  
2005-06-24   ,        31550.0, 2005-08 ,        31750.0, 2005-11 ,        31650.0, 2006-01 ,        31650.0, 2006-02 ,                    na,