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

Russell 1000 Value Index (VV). (Specifications are as of Dec 10, 2004).
Column ( 1) Russell 1000 Value Index (VV) maturity 1. Nearest maturity . Number of observations : 187
Column ( 2) Russell 1000 Value Index (VV) maturity 2. 2nd maturity . Number of observations : 187
Column ( 3) Russell 1000 Value Index (VV) maturity 3. 3rd maturity . Number of observations : 187
Column ( 4) Russell 1000 Value Index (VV) maturity 4. 4th maturity . Number of observations : 187
Column ( 5) Russell 1000 Value Index (VV) maturity 5. 5th maturity . Number of observations : 21
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 24, 9:47 pm

Russell 1000 Value Index (VV) . Futures . Settlement Price 
             , Russell 1000 Value Ind ,, Russell 1000 Value Ind ,, Russell 1000 Value Ind ,, Russell 1000 Value Ind ,, Russell 1000 Value Ind ,
             , ex (VV)                ,, ex (VV)                ,, ex (VV)                ,, ex (VV)                ,, ex (VV)                ,
             , VV1st                  ,, VV2nd                  ,, VV3rd                  ,, VV4th                  ,, VV5th                  ,
             , Russell 1000 Value Ind ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , ex (VV); Nearest expir ,,                        ,,                        ,,                        ,,                        ,
             , ation                  ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Mar2005 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-22   ,        67375.0, 2008-09 ,        67425.0, 2008-12 ,        67475.0, 2009-03 ,        67525.0, 2009-06 ,                    na,  
2008-08-15   ,        68875.0, 2008-09 ,        68925.0, 2008-12 ,        68975.0, 2009-03 ,        69025.0, 2009-06 ,                    na,  
2008-08-08   ,        68925.0, 2008-09 ,        68975.0, 2008-12 ,        69025.0, 2009-03 ,        69075.0, 2009-06 ,                    na,  
2008-08-01   ,        67325.0, 2008-09 ,        67375.0, 2008-12 ,        67425.0, 2009-03 ,        67475.0, 2009-06 ,                    na,  
2008-07-25   ,        66675.0, 2008-09 ,        66725.0, 2008-12 ,        66775.0, 2009-03 ,        66825.0, 2009-06 ,                    na,  
2008-07-18   ,        67000.0, 2008-09 ,        67050.0, 2008-12 ,        67100.0, 2009-03 ,        67150.0, 2009-06 ,                    na,  
2008-07-11   ,        65225.0, 2008-09 ,        65275.0, 2008-12 ,        65325.0, 2009-03 ,        65375.0, 2009-06 ,                    na,  
2008-07-04   ,        67000.0, 2008-09 ,        67050.0, 2008-12 ,        67100.0, 2009-03 ,        67150.0, 2009-06 ,                    na,  
2008-06-27   ,        67700.0, 2008-09 ,        67750.0, 2008-12 ,        67800.0, 2009-03 ,        67850.0, 2009-06 ,        70100.0, 2009-06 
2008-06-20   ,        70888.0, 2008-06 ,        70175.0, 2008-09 ,        70225.0, 2008-12 ,        70275.0, 2009-03 ,        70325.0, 2009-06 
2008-06-13   ,        72525.0, 2008-06 ,        72535.0, 2008-09 ,        72545.0, 2008-12 ,        72555.0, 2009-03 ,                    na,  
2008-06-06   ,        72850.0, 2008-06 ,        73320.0, 2008-09 ,        73790.0, 2008-12 ,        74260.0, 2009-03 ,                    na,  
2008-05-30   ,        75275.0, 2008-06 ,        75745.0, 2008-09 ,        76215.0, 2008-12 ,        76685.0, 2009-03 ,                    na,  
2008-05-23   ,        74450.0, 2008-06 ,        74920.0, 2008-09 ,        75390.0, 2008-12 ,        75860.0, 2009-03 ,                    na,  
2008-05-16   ,        77275.0, 2008-06 ,        77745.0, 2008-09 ,        78215.0, 2008-12 ,        78685.0, 2009-03 ,                    na,  
2008-05-09   ,        75425.0, 2008-06 ,        75895.0, 2008-09 ,        76365.0, 2008-12 ,        76835.0, 2009-03 ,                    na,  
2008-05-02   ,        77125.0, 2008-06 ,        77595.0, 2008-09 ,        78065.0, 2008-12 ,        78535.0, 2009-03 ,                    na,  
2008-04-25   ,        76200.0, 2008-06 ,        76670.0, 2008-09 ,        77140.0, 2008-12 ,        77610.0, 2009-03 ,                    na,  
2008-04-18   ,        75600.0, 2008-06 ,        76070.0, 2008-09 ,        76540.0, 2008-12 ,        77010.0, 2009-03 ,                    na,  
2008-04-11   ,        72650.0, 2008-06 ,        73120.0, 2008-09 ,        73590.0, 2008-12 ,        74060.0, 2009-03 ,                    na,  
2008-04-04   ,        74925.0, 2008-06 ,        75395.0, 2008-09 ,        75865.0, 2008-12 ,        76335.0, 2009-03 ,                    na,  
2008-03-28   ,        71750.0, 2008-06 ,        72220.0, 2008-09 ,        72690.0, 2008-12 ,        73160.0, 2009-03 ,        75285.0, 2009-03 
2008-03-21   ,        71030.0, 2008-03 ,        73000.0, 2008-06 ,        73470.0, 2008-09 ,        73940.0, 2008-12 ,        74410.0, 2009-03 
2008-03-14   ,        70225.0, 2008-03 ,        70695.0, 2008-06 ,        71165.0, 2008-09 ,        71635.0, 2008-12 ,                    na,  
2008-03-07   ,        70425.0, 2008-03 ,        70895.0, 2008-06 ,        71365.0, 2008-09 ,        71835.0, 2008-12 ,                    na,  
2008-02-29   ,        72925.0, 2008-03 ,        73395.0, 2008-06 ,        73865.0, 2008-09 ,        74335.0, 2008-12 ,                    na,  
2008-02-22   ,        74550.0, 2008-03 ,        75020.0, 2008-06 ,        75490.0, 2008-09 ,        75960.0, 2008-12 ,                    na,  
2008-02-15   ,        74300.0, 2008-03 ,        74770.0, 2008-06 ,        75240.0, 2008-09 ,        75710.0, 2008-12 ,                    na,  
2008-02-08   ,        73375.0, 2008-03 ,        73845.0, 2008-06 ,        74315.0, 2008-09 ,        74785.0, 2008-12 ,                    na,  
2008-02-01   ,        77375.0, 2008-03 ,        77845.0, 2008-06 ,        78315.0, 2008-09 ,        78785.0, 2008-12 ,                    na,  
2008-01-25   ,        72825.0, 2008-03 ,        73295.0, 2008-06 ,        73765.0, 2008-09 ,        74235.0, 2008-12 ,                    na,  
2008-01-18   ,        71625.0, 2008-03 ,        72095.0, 2008-06 ,        72565.0, 2008-09 ,        73035.0, 2008-12 ,                    na,  
2008-01-11   ,        76425.0, 2008-03 ,        76895.0, 2008-06 ,        77365.0, 2008-09 ,        77835.0, 2008-12 ,                    na,  
2008-01-04   ,        77025.0, 2008-03 ,        77495.0, 2008-06 ,        77965.0, 2008-09 ,        78435.0, 2008-12 ,                    na,  
2007-12-28   ,        80375.0, 2008-03 ,        80845.0, 2008-06 ,        81315.0, 2008-09 ,        81785.0, 2008-12 ,        82935.0, 2008-12 
2007-12-21   ,        79805.0, 2008-03 ,        80775.0, 2008-03 ,        81245.0, 2008-06 ,        81715.0, 2008-09 ,        82185.0, 2008-12 
2007-12-14   ,        79405.0, 2007-12 ,        79875.0, 2008-03 ,        80345.0, 2008-06 ,        80815.0, 2008-09 ,                    na,  
2007-12-07   ,        81975.0, 2007-12 ,        82675.0, 2008-03 ,        83450.0, 2008-06 ,        84225.0, 2008-09 ,                    na,  
2007-11-30   ,        80800.0, 2007-12 ,        81500.0, 2008-03 ,        82275.0, 2008-06 ,        83050.0, 2008-09 ,                    na,  
2007-11-23   ,        78175.0, 2007-12 ,        78875.0, 2008-03 ,        79650.0, 2008-06 ,        80425.0, 2008-09 ,                    na,  
2007-11-16   ,        79575.0, 2007-12 ,        80275.0, 2008-03 ,        81050.0, 2008-06 ,        81825.0, 2008-09 ,                    na,  
2007-11-09   ,        79800.0, 2007-12 ,        80500.0, 2008-03 ,        81275.0, 2008-06 ,        82050.0, 2008-09 ,                    na,  
2007-11-02   ,        82375.0, 2007-12 ,        83075.0, 2008-03 ,        83850.0, 2008-06 ,        84625.0, 2008-09 ,                    na,  
2007-10-26   ,        84825.0, 2007-12 ,        85525.0, 2008-03 ,        86300.0, 2008-06 ,        87075.0, 2008-09 ,                    na,  
2007-10-19   ,        83300.0, 2007-12 ,        84000.0, 2008-03 ,        84775.0, 2008-06 ,        85550.0, 2008-09 ,                    na,  
2007-10-12   ,        87440.0, 2007-12 ,        88140.0, 2008-03 ,        88915.0, 2008-06 ,        89690.0, 2008-09 ,                    na,  
2007-10-05   ,        87300.0, 2007-12 ,        88000.0, 2008-03 ,        88775.0, 2008-06 ,        89550.0, 2008-09 ,                    na,  
2007-09-28   ,        85665.0, 2007-12 ,        86365.0, 2008-03 ,        87140.0, 2008-06 ,        87915.0, 2008-09 ,        87645.0, 2008-09 
2007-09-21   ,        85911.0, 2007-12 ,        85875.0, 2007-12 ,        86650.0, 2008-03 ,        87425.0, 2008-06 ,        88200.0, 2008-09 
2007-09-14   ,        83100.0, 2007-09 ,        83800.0, 2007-12 ,        84575.0, 2008-03 ,        85350.0, 2008-06 ,                    na,  
2007-09-07   ,        81450.0, 2007-09 ,        82225.0, 2007-12 ,        83000.0, 2008-03 ,        83775.0, 2008-06 ,                    na,  
2007-08-31   ,        82450.0, 2007-09 ,        83225.0, 2007-12 ,        84000.0, 2008-03 ,        84775.0, 2008-06 ,                    na,  
2007-08-24   ,        83215.0, 2007-09 ,        83990.0, 2007-12 ,        84765.0, 2008-03 ,        85540.0, 2008-06 ,                    na,  
2007-08-17   ,        81915.0, 2007-09 ,        82690.0, 2007-12 ,        83465.0, 2008-03 ,        84240.0, 2008-06 ,                    na,  
2007-08-10   ,        81300.0, 2007-09 ,        82075.0, 2007-12 ,        82850.0, 2008-03 ,        83625.0, 2008-06 ,                    na,  
2007-08-03   ,        80390.0, 2007-09 ,        81165.0, 2007-12 ,        81940.0, 2008-03 ,        82715.0, 2008-06 ,                    na,  
2007-07-27   ,        82285.0, 2007-09 ,        83060.0, 2007-12 ,        83835.0, 2008-03 ,        84610.0, 2008-06 ,                    na,  
2007-07-20   ,        87150.0, 2007-09 ,        87925.0, 2007-12 ,        88700.0, 2008-03 ,        89475.0, 2008-06 ,                    na,  
2007-07-13   ,        88700.0, 2007-09 ,        89475.0, 2007-12 ,        90250.0, 2008-03 ,        91025.0, 2008-06 ,                    na,  
2007-07-06   ,        87725.0, 2007-09 ,        88500.0, 2007-12 ,        89275.0, 2008-03 ,        90050.0, 2008-06 ,                    na,  
2007-06-29   ,        86415.0, 2007-09 ,        87190.0, 2007-12 ,        87965.0, 2008-03 ,        88740.0, 2008-06 ,                    na,  
2007-06-22   ,        86460.0, 2007-09 ,        87235.0, 2007-12 ,        88010.0, 2008-03 ,        88785.0, 2008-06 ,        90835.0, 2008-06 
2007-06-15   ,        87975.0, 2007-09 ,        88620.0, 2007-09 ,        89395.0, 2007-12 ,        90170.0, 2008-03 ,        90945.0, 2008-06 
2007-06-08   ,        85455.0, 2007-06 ,        86230.0, 2007-09 ,        87005.0, 2007-12 ,        87780.0, 2008-03 ,                    na,  
2007-06-01   ,        88530.0, 2007-06 ,        89205.0, 2007-09 ,        89880.0, 2007-12 ,        90555.0, 2008-03 ,                    na,  
2007-05-25   ,        87200.0, 2007-06 ,        87875.0, 2007-09 ,        88550.0, 2007-12 ,        89225.0, 2008-03 ,                    na,  
2007-05-18   ,        88025.0, 2007-06 ,        88700.0, 2007-09 ,        89375.0, 2007-12 ,        90050.0, 2008-03 ,                    na,  
2007-05-11   ,        86980.0, 2007-06 ,        87655.0, 2007-09 ,        88330.0, 2007-12 ,        89005.0, 2008-03 ,                    na,  
2007-05-04   ,        86900.0, 2007-06 ,        87575.0, 2007-09 ,        88250.0, 2007-12 ,        88925.0, 2008-03 ,                    na,  
2007-04-27   ,        86075.0, 2007-06 ,        86750.0, 2007-09 ,        87425.0, 2007-12 ,        88100.0, 2008-03 ,                    na,  
2007-04-20   ,        85825.0, 2007-06 ,        86500.0, 2007-09 ,        87175.0, 2007-12 ,        87850.0, 2008-03 ,                    na,  
2007-04-13   ,        84265.0, 2007-06 ,        84940.0, 2007-09 ,        85615.0, 2007-12 ,        86290.0, 2008-03 ,                    na,  
2007-04-06   ,        83775.0, 2007-06 ,        84450.0, 2007-09 ,        85125.0, 2007-12 ,        85800.0, 2008-03 ,                    na,  
2007-03-30   ,        82735.0, 2007-06 ,        83410.0, 2007-09 ,        84085.0, 2007-12 ,        84760.0, 2008-03 ,                    na,  
2007-03-23   ,        83580.0, 2007-06 ,        84255.0, 2007-09 ,        84930.0, 2007-12 ,        85605.0, 2008-03 ,        83375.0, 2008-03 
2007-03-16   ,        80456.0, 2007-06 ,        80200.0, 2007-06 ,        80875.0, 2007-09 ,        81550.0, 2007-12 ,        82225.0, 2008-03 
2007-03-09   ,        81225.0, 2007-03 ,        81900.0, 2007-06 ,        82575.0, 2007-09 ,        83250.0, 2007-12 ,                    na,  
2007-03-02   ,        80190.0, 2007-03 ,        80890.0, 2007-06 ,        81590.0, 2007-09 ,        82290.0, 2007-12 ,                    na,  
2007-02-23   ,        83650.0, 2007-03 ,        84350.0, 2007-06 ,        85050.0, 2007-09 ,        85750.0, 2007-12 ,                    na,  
2007-02-16   ,        84200.0, 2007-03 ,        84850.0, 2007-06 ,        85500.0, 2007-09 ,        86150.0, 2007-12 ,                    na,  
2007-02-09   ,        83135.0, 2007-03 ,        83785.0, 2007-06 ,        84435.0, 2007-09 ,        85085.0, 2007-12 ,                    na,  
2007-02-02   ,        83695.0, 2007-03 ,        84345.0, 2007-06 ,        84995.0, 2007-09 ,        85645.0, 2007-12 ,                    na,  
2007-01-26   ,        82050.0, 2007-03 ,        82700.0, 2007-06 ,        83350.0, 2007-09 ,        84000.0, 2007-12 ,                    na,  
2007-01-19   ,        82250.0, 2007-03 ,        82900.0, 2007-06 ,        83550.0, 2007-09 ,        84200.0, 2007-12 ,                    na,  
2007-01-12   ,        82000.0, 2007-03 ,        82650.0, 2007-06 ,        83300.0, 2007-09 ,        83950.0, 2007-12 ,                    na,  
2007-01-05   ,        81175.0, 2007-03 ,        81825.0, 2007-06 ,        82475.0, 2007-09 ,        83125.0, 2007-12 ,                    na,  
2006-12-29   ,        82275.0, 2007-03 ,        82925.0, 2007-06 ,        83575.0, 2007-09 ,        84225.0, 2007-12 ,                    na,  
2006-12-22   ,        81765.0, 2007-03 ,        82415.0, 2007-06 ,        83065.0, 2007-09 ,        83715.0, 2007-12 ,        84250.0, 2007-12 
2006-12-15   ,        82013.0, 2007-03 ,        82525.0, 2007-03 ,        83175.0, 2007-06 ,        83825.0, 2007-09 ,        84475.0, 2007-12 
2006-12-08   ,        80700.0, 2006-12 ,        81350.0, 2007-03 ,        82000.0, 2007-06 ,        82650.0, 2007-09 ,                    na,  
2006-12-01   ,        80200.0, 2006-12 ,        80795.0, 2007-03 ,        81390.0, 2007-06 ,        81985.0, 2007-09 ,                    na,  
2006-11-24   ,        79825.0, 2006-12 ,        80420.0, 2007-03 ,        81015.0, 2007-06 ,        81610.0, 2007-09 ,                    na,  
2006-11-17   ,        79975.0, 2006-12 ,        80570.0, 2007-03 ,        81165.0, 2007-06 ,        81760.0, 2007-09 ,                    na,  
2006-11-10   ,        79200.0, 2006-12 ,        79795.0, 2007-03 ,        80390.0, 2007-06 ,        80985.0, 2007-09 ,                    na,  
2006-11-03   ,        78180.0, 2006-12 ,        78775.0, 2007-03 ,        79370.0, 2007-06 ,        79965.0, 2007-09 ,                    na,  
2006-10-27   ,        79055.0, 2006-12 ,        79650.0, 2007-03 ,        80245.0, 2007-06 ,        80840.0, 2007-09 ,                    na,  
2006-10-20   ,        78365.0, 2006-12 ,        78960.0, 2007-03 ,        79555.0, 2007-06 ,        80150.0, 2007-09 ,                    na,  
2006-10-13   ,        78250.0, 2006-12 ,        78845.0, 2007-03 ,        79440.0, 2007-06 ,        80035.0, 2007-09 ,                    na,  
2006-10-06   ,        77265.0, 2006-12 ,        77860.0, 2007-03 ,        78455.0, 2007-06 ,        79050.0, 2007-09 ,                    na,  
2006-09-29   ,        76665.0, 2006-12 ,        77260.0, 2007-03 ,        77855.0, 2007-06 ,        78450.0, 2007-09 ,                    na,  
2006-09-22   ,        75670.0, 2006-12 ,        76265.0, 2007-03 ,        76860.0, 2007-06 ,        77455.0, 2007-09 ,                    na,  
2006-09-15   ,        75421.0, 2006-12 ,        75710.0, 2006-12 ,        76305.0, 2007-03 ,        76900.0, 2007-06 ,        77475.0, 2007-09 
2006-09-08   ,        74525.0, 2006-09 ,        75100.0, 2006-12 ,        75675.0, 2007-03 ,        76250.0, 2007-06 ,                    na,  
2006-09-01   ,        75300.0, 2006-09 ,        75875.0, 2006-12 ,        76450.0, 2007-03 ,        77025.0, 2007-06 ,                    na,  
2006-08-25   ,        74820.0, 2006-09 ,        75395.0, 2006-12 ,        75970.0, 2007-03 ,        76545.0, 2007-06 ,                    na,  
2006-08-18   ,        74690.0, 2006-09 ,        75265.0, 2006-12 ,        75840.0, 2007-03 ,        76415.0, 2007-06 ,                    na,  
2006-08-11   ,        73570.0, 2006-09 ,        74145.0, 2006-12 ,        74720.0, 2007-03 ,        75295.0, 2007-06 ,                    na,  
2006-08-04   ,        74330.0, 2006-09 ,        74905.0, 2006-12 ,        75480.0, 2007-03 ,        76055.0, 2007-06 ,                    na,  
2006-07-28   ,        74170.0, 2006-09 ,        74745.0, 2006-12 ,        75320.0, 2007-03 ,        75895.0, 2007-06 ,                    na,  
2006-07-21   ,        71725.0, 2006-09 ,        72300.0, 2006-12 ,        72875.0, 2007-03 ,        73450.0, 2007-06 ,                    na,  
2006-07-14   ,        71325.0, 2006-09 ,        71900.0, 2006-12 ,        72475.0, 2007-03 ,        73050.0, 2007-06 ,                    na,  
2006-07-07   ,        72865.0, 2006-09 ,        73440.0, 2006-12 ,        74015.0, 2007-03 ,        74590.0, 2007-06 ,                    na,  
2006-06-30   ,        72750.0, 2006-09 ,        73325.0, 2006-12 ,        73900.0, 2007-03 ,        74475.0, 2007-06 ,                    na,  
2006-06-23   ,        70800.0, 2006-09 ,        71375.0, 2006-12 ,        71950.0, 2007-03 ,        72525.0, 2007-06 ,                    na,  
2006-06-16   ,        70688.0, 2006-09 ,        71135.0, 2006-09 ,        71710.0, 2006-12 ,        72285.0, 2007-03 ,        72860.0, 2007-06 
2006-06-09   ,        70955.0, 2006-06 ,        71530.0, 2006-09 ,        72105.0, 2006-12 ,        72680.0, 2007-03 ,                    na,  
2006-06-02   ,        73095.0, 2006-06 ,        73545.0, 2006-09 ,        73995.0, 2006-12 ,        74445.0, 2007-03 ,                    na,  
2006-05-26   ,        72390.0, 2006-06 ,        72840.0, 2006-09 ,        73290.0, 2006-12 ,        73740.0, 2007-03 ,                    na,  
2006-05-19   ,        71725.0, 2006-06 ,        72175.0, 2006-09 ,        72625.0, 2006-12 ,        73075.0, 2007-03 ,                    na,  
2006-05-12   ,        73155.0, 2006-06 ,        73605.0, 2006-09 ,        74055.0, 2006-12 ,        74505.0, 2007-03 ,                    na,  
2006-05-05   ,        75030.0, 2006-06 ,        75480.0, 2006-09 ,        75930.0, 2006-12 ,        76380.0, 2007-03 ,                    na,  
2006-04-28   ,        74165.0, 2006-06 ,        74615.0, 2006-09 ,        75065.0, 2006-12 ,        75515.0, 2007-03 ,                    na,  
2006-04-21   ,        73790.0, 2006-06 ,        74240.0, 2006-09 ,        74690.0, 2006-12 ,        75140.0, 2007-03 ,                    na,  
2006-04-14   ,        72245.0, 2006-06 ,        72695.0, 2006-09 ,        73145.0, 2006-12 ,        73595.0, 2007-03 ,                    na,  
2006-04-07   ,        72705.0, 2006-06 ,        73155.0, 2006-09 ,        73605.0, 2006-12 ,        74055.0, 2007-03 ,                    na,  
2006-03-31   ,        72755.0, 2006-06 ,        73205.0, 2006-09 ,        73655.0, 2006-12 ,        74105.0, 2007-03 ,                    na,  
2006-03-24   ,        73130.0, 2006-06 ,        73580.0, 2006-09 ,        74030.0, 2006-12 ,        74480.0, 2007-03 ,                    na,  
2006-03-17   ,        73125.0, 2006-06 ,        73370.0, 2006-06 ,        73820.0, 2006-09 ,        74270.0, 2006-12 ,        74720.0, 2007-03 
2006-03-10   ,        71425.0, 2006-03 ,        71800.0, 2006-06 ,        72175.0, 2006-09 ,        72550.0, 2006-12 ,                    na,  
2006-03-03   ,        71680.0, 2006-03 ,        72055.0, 2006-06 ,        72430.0, 2006-09 ,        72805.0, 2006-12 ,                    na,  
2006-02-24   ,        71960.0, 2006-03 ,        72335.0, 2006-06 ,        72710.0, 2006-09 ,        73085.0, 2006-12 ,                    na,  
2006-02-17   ,        71730.0, 2006-03 ,        72105.0, 2006-06 ,        72480.0, 2006-09 ,        72855.0, 2006-12 ,                    na,  
2006-02-10   ,        70440.0, 2006-03 ,        70815.0, 2006-06 ,        71190.0, 2006-09 ,        71565.0, 2006-12 ,                    na,  
2006-02-03   ,        70305.0, 2006-03 ,        70680.0, 2006-06 ,        71055.0, 2006-09 ,        71430.0, 2006-12 ,                    na,  
2006-01-27   ,        71380.0, 2006-03 ,        71755.0, 2006-06 ,        72130.0, 2006-09 ,        72505.0, 2006-12 ,                    na,  
2006-01-20   ,        69920.0, 2006-03 ,        70295.0, 2006-06 ,        70670.0, 2006-09 ,        71045.0, 2006-12 ,                    na,  
2006-01-13   ,        71165.0, 2006-03 ,        71540.0, 2006-06 ,        71915.0, 2006-09 ,        72290.0, 2006-12 ,                    na,  
2006-01-06   ,        70900.0, 2006-03 ,        71275.0, 2006-06 ,        71650.0, 2006-09 ,        72025.0, 2006-12 ,                    na,  
2005-12-30   ,        68785.0, 2006-03 ,        69160.0, 2006-06 ,        69535.0, 2006-09 ,        69910.0, 2006-12 ,                    na,  
2005-12-23   ,        69865.0, 2006-03 ,        70240.0, 2006-06 ,        70615.0, 2006-09 ,        70990.0, 2006-12 ,                    na,  
2005-12-16   ,        69735.0, 2006-03 ,        69595.0, 2006-03 ,        69970.0, 2006-06 ,        70345.0, 2006-09 ,        70720.0, 2006-12 
2005-12-09   ,        68740.0, 2005-12 ,        69120.0, 2006-03 ,        69500.0, 2006-06 ,        69880.0, 2006-09 ,                    na,  
2005-12-02   ,        69105.0, 2005-12 ,        69320.0, 2006-03 ,        69535.0, 2006-06 ,        69750.0, 2006-09 ,                    na,  
2005-11-25   ,        69550.0, 2005-12 ,        69765.0, 2006-03 ,        69980.0, 2006-06 ,        70195.0, 2006-09 ,                    na,  
2005-11-18   ,        68235.0, 2005-12 ,        68450.0, 2006-03 ,        68665.0, 2006-06 ,        68880.0, 2006-09 ,                    na,  
2005-11-11   ,        67715.0, 2005-12 ,        67930.0, 2006-03 ,        68145.0, 2006-06 ,        68360.0, 2006-09 ,                    na,  
2005-11-04   ,        66975.0, 2005-12 ,        67190.0, 2006-03 ,        67405.0, 2006-06 ,        67620.0, 2006-09 ,                    na,  
2005-10-28   ,        65995.0, 2005-12 ,        66210.0, 2006-03 ,        66425.0, 2006-06 ,        66640.0, 2006-09 ,                    na,  
2005-10-21   ,        64570.0, 2005-12 ,        64785.0, 2006-03 ,        65000.0, 2006-06 ,        65215.0, 2006-09 ,                    na,  
2005-10-14   ,        65315.0, 2005-12 ,        65530.0, 2006-03 ,        65745.0, 2006-06 ,        65960.0, 2006-09 ,                    na,  
2005-10-07   ,        66275.0, 2005-12 ,        66490.0, 2006-03 ,        66705.0, 2006-06 ,        66920.0, 2006-09 ,                    na,  
2005-09-30   ,        68320.0, 2005-12 ,        68535.0, 2006-03 ,        68750.0, 2006-06 ,        68965.0, 2006-09 ,                    na,  
2005-09-23   ,        67575.0, 2005-12 ,        67790.0, 2006-03 ,        68005.0, 2006-06 ,        68220.0, 2006-09 ,                    na,  
2005-09-16   ,        68324.0, 2005-12 ,        68875.0, 2005-12 ,        69090.0, 2006-03 ,        69305.0, 2006-06 ,        69520.0, 2006-09 
2005-09-09   ,        68695.0, 2005-09 ,        68910.0, 2005-12 ,        69125.0, 2006-03 ,        69340.0, 2006-06 ,                    na,  
2005-09-02   ,        67575.0, 2005-09 ,        67790.0, 2005-12 ,        68005.0, 2006-03 ,        68220.0, 2006-06 ,                    na,  
2005-08-26   ,        66435.0, 2005-09 ,        66650.0, 2005-12 ,        66865.0, 2006-03 ,        67080.0, 2006-06 ,                    na,  
2005-08-19   ,        67265.0, 2005-09 ,        67480.0, 2005-12 ,        67695.0, 2006-03 ,        67910.0, 2006-06 ,                    na,  
2005-08-12   ,        67765.0, 2005-09 ,        67980.0, 2005-12 ,        68195.0, 2006-03 ,        68410.0, 2006-06 ,                    na,  
2005-08-05   ,        67400.0, 2005-09 ,        67615.0, 2005-12 ,        67830.0, 2006-03 ,        68045.0, 2006-06 ,                    na,  
2005-07-29   ,        67980.0, 2005-09 ,        68195.0, 2005-12 ,        68410.0, 2006-03 ,        68625.0, 2006-06 ,                    na,  
2005-07-22   ,        67890.0, 2005-09 ,        68105.0, 2005-12 ,        68320.0, 2006-03 ,        68535.0, 2006-06 ,                    na,  
2005-07-15   ,        67790.0, 2005-09 ,        68005.0, 2005-12 ,        68220.0, 2006-03 ,        68435.0, 2006-06 ,                    na,  
2005-07-08   ,        67250.0, 2005-09 ,        67465.0, 2005-12 ,        67680.0, 2006-03 ,        67895.0, 2006-06 ,                    na,  
2005-07-01   ,        66560.0, 2005-09 ,        66775.0, 2005-12 ,        66990.0, 2006-03 ,        67205.0, 2006-06 ,                    na,  
2005-06-24   ,        66175.0, 2005-09 ,        66390.0, 2005-12 ,        66605.0, 2006-03 ,        66820.0, 2006-06 ,                    na,  
2005-06-17   ,        67571.0, 2005-09 ,        67475.0, 2005-09 ,        67690.0, 2005-12 ,        67905.0, 2006-03 ,        68120.0, 2006-06 
2005-06-10   ,        66110.0, 2005-06 ,        66325.0, 2005-09 ,        66540.0, 2005-12 ,        66755.0, 2006-03 ,                    na,  
2005-06-03   ,        65900.0, 2005-06 ,        66065.0, 2005-09 ,        66230.0, 2005-12 ,        66395.0, 2006-03 ,                    na,  
2005-05-27   ,        65860.0, 2005-06 ,        66025.0, 2005-09 ,        66190.0, 2005-12 ,        66355.0, 2006-03 ,                    na,  
2005-05-20   ,        65275.0, 2005-06 ,        65440.0, 2005-09 ,        65605.0, 2005-12 ,        65770.0, 2006-03 ,                    na,  
2005-05-13   ,        63300.0, 2005-06 ,        63465.0, 2005-09 ,        63630.0, 2005-12 ,        63795.0, 2006-03 ,                    na,  
2005-05-06   ,        64725.0, 2005-06 ,        64890.0, 2005-09 ,        65055.0, 2005-12 ,        65220.0, 2006-03 ,                    na,  
2005-04-29   ,        64125.0, 2005-06 ,        64290.0, 2005-09 ,        64455.0, 2005-12 ,        64620.0, 2006-03 ,                    na,  
2005-04-22   ,        63900.0, 2005-06 ,        64065.0, 2005-09 ,        64230.0, 2005-12 ,        64395.0, 2006-03 ,                    na,  
2005-04-15   ,        63035.0, 2005-06 ,        63200.0, 2005-09 ,        63365.0, 2005-12 ,        63530.0, 2006-03 ,                    na,  
2005-04-08   ,        65325.0, 2005-06 ,        65490.0, 2005-09 ,        65655.0, 2005-12 ,        65820.0, 2006-03 ,                    na,  
2005-04-01   ,        65225.0, 2005-06 ,        65390.0, 2005-09 ,        65555.0, 2005-12 ,        65720.0, 2006-03 ,                    na,  
2005-03-25   ,        64700.0, 2005-06 ,        64865.0, 2005-09 ,        65030.0, 2005-12 ,        65195.0, 2006-03 ,                    na,  
2005-03-18   ,        66050.0, 2005-06 ,        66215.0, 2005-09 ,        66380.0, 2005-12 ,        66545.0, 2006-03 ,        66545.0, 2006-03 
2005-03-11   ,        66200.0, 2005-03 ,        66375.0, 2005-06 ,        66550.0, 2005-09 ,        66725.0, 2005-12 ,                    na,  
2005-03-04   ,        67575.0, 2005-03 ,        67735.0, 2005-06 ,        67895.0, 2005-09 ,        68055.0, 2005-12 ,                    na,  
2005-02-25   ,        66775.0, 2005-03 ,        66805.0, 2005-06 ,        66835.0, 2005-09 ,        66865.0, 2005-12 ,                    na,  
2005-02-18   ,        66050.0, 2005-03 ,        66080.0, 2005-06 ,        66110.0, 2005-09 ,        66140.0, 2005-12 ,                    na,  
2005-02-11   ,        66060.0, 2005-03 ,        66090.0, 2005-06 ,        66120.0, 2005-09 ,        66150.0, 2005-12 ,                    na,  
2005-02-04   ,        65875.0, 2005-03 ,        65905.0, 2005-06 ,        65935.0, 2005-09 ,        65965.0, 2005-12 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,        63550.0, 2005-03 ,        63580.0, 2005-06 ,        63610.0, 2005-09 ,        63640.0, 2005-12 ,                    na,