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 2000 (TO). (Specifications are as of Dec 10, 2004).
Column ( 1) Russell 2000 (TO) maturity 1. Nearest maturity . Number of observations : 187
Column ( 2) Russell 2000 (TO) maturity 2. 2nd maturity . Number of observations : 187
Column ( 3) Russell 2000 (TO) maturity 3. 3rd maturity . Number of observations : 187
Column ( 4) Russell 2000 (TO) maturity 4. 4th maturity . Number of observations : 187
Column ( 5) Russell 2000 (TO) maturity 5. 5th maturity . Number of observations : 19
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 24, 9:47 pm

Russell 2000 (TO) . Futures . Settlement Price 
             , Russell 2000 (TO)      ,, Russell 2000 (TO)      ,, Russell 2000 (TO)      ,, Russell 2000 (TO)      ,, Russell 2000 (TO)      ,
             , TO1st                  ,, TO2nd                  ,, TO3rd                  ,, TO4th                  ,, TO5th                  ,
             , Russell 2000 (TO); Nea ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , rest expiration        ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Mar2005 to Mar2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-22   ,        73170.0, 2008-09 ,        73130.0, 2008-12 ,        73130.0, 2009-03 ,        73260.0, 2009-06 ,                    na,  
2008-08-15   ,        75470.0, 2008-09 ,        75440.0, 2008-12 ,        75440.0, 2009-03 ,        75570.0, 2009-06 ,                    na,  
2008-08-08   ,        73160.0, 2008-09 ,        73120.0, 2008-12 ,        73120.0, 2009-03 ,        73250.0, 2009-06 ,                    na,  
2008-08-01   ,        71720.0, 2008-09 ,        71680.0, 2008-12 ,        71680.0, 2009-03 ,        71810.0, 2009-06 ,                    na,  
2008-07-25   ,        70840.0, 2008-09 ,        70810.0, 2008-12 ,        70810.0, 2009-03 ,        70940.0, 2009-06 ,                    na,  
2008-07-18   ,        69070.0, 2008-09 ,        69070.0, 2008-12 ,        69070.0, 2009-03 ,        69200.0, 2009-06 ,                    na,  
2008-07-11   ,        67360.0, 2008-09 ,        67410.0, 2008-12 ,        67410.0, 2009-03 ,        67410.0, 2009-06 ,                    na,  
2008-07-04   ,        66400.0, 2008-09 ,        66500.0, 2008-12 ,        66500.0, 2009-03 ,        66500.0, 2009-06 ,                    na,  
2008-06-27   ,        69890.0, 2008-09 ,        69990.0, 2008-12 ,        69990.0, 2009-03 ,        69990.0, 2009-06 ,                    na,  
2008-06-20   ,        73439.0, 2008-06 ,        72570.0, 2008-09 ,        72700.0, 2008-12 ,        72700.0, 2009-03 ,                    na,  
2008-06-13   ,        73400.0, 2008-06 ,        73390.0, 2008-09 ,        73550.0, 2008-12 ,        73550.0, 2009-03 ,                    na,  
2008-06-06   ,        73990.0, 2008-06 ,        73970.0, 2008-09 ,        74130.0, 2008-12 ,        74130.0, 2009-03 ,                    na,  
2008-05-30   ,        74870.0, 2008-06 ,        74840.0, 2008-09 ,        75000.0, 2008-12 ,        75000.0, 2009-03 ,                    na,  
2008-05-23   ,        72310.0, 2008-06 ,        72280.0, 2008-09 ,        72440.0, 2008-12 ,        72440.0, 2009-03 ,                    na,  
2008-05-16   ,        74090.0, 2008-06 ,        74070.0, 2008-09 ,        74230.0, 2008-12 ,        74230.0, 2009-03 ,                    na,  
2008-05-09   ,        71910.0, 2008-06 ,        71890.0, 2008-09 ,        72050.0, 2008-12 ,        72050.0, 2009-03 ,                    na,  
2008-05-02   ,        72760.0, 2008-06 ,        72780.0, 2008-09 ,        72940.0, 2008-12 ,        72940.0, 2009-03 ,                    na,  
2008-04-25   ,        72020.0, 2008-06 ,        72040.0, 2008-09 ,        72200.0, 2008-12 ,        72200.0, 2009-03 ,                    na,  
2008-04-18   ,        71770.0, 2008-06 ,        71790.0, 2008-09 ,        71990.0, 2008-12 ,        71990.0, 2009-03 ,                    na,  
2008-04-11   ,        68840.0, 2008-06 ,        68820.0, 2008-09 ,        69020.0, 2008-12 ,        69020.0, 2009-03 ,                    na,  
2008-04-04   ,        71390.0, 2008-06 ,        71380.0, 2008-09 ,        71580.0, 2008-12 ,        71580.0, 2009-03 ,                    na,  
2008-03-28   ,        68410.0, 2008-06 ,        68430.0, 2008-09 ,        68630.0, 2008-12 ,        68630.0, 2009-03 ,        70360.0, 2009-03 
2008-03-21   ,        67784.0, 2008-03 ,        67540.0, 2008-06 ,        67610.0, 2008-09 ,        67810.0, 2008-12 ,        67810.0, 2009-03 
2008-03-14   ,        66440.0, 2008-03 ,        66370.0, 2008-06 ,        66440.0, 2008-09 ,        66640.0, 2008-12 ,                    na,  
2008-03-07   ,        66060.0, 2008-03 ,        66030.0, 2008-06 ,        66100.0, 2008-09 ,        66350.0, 2008-12 ,                    na,  
2008-02-29   ,        68680.0, 2008-03 ,        68690.0, 2008-06 ,        68750.0, 2008-09 ,        69000.0, 2008-12 ,                    na,  
2008-02-22   ,        69490.0, 2008-03 ,        69540.0, 2008-06 ,        69800.0, 2008-09 ,        70050.0, 2008-12 ,                    na,  
2008-02-15   ,        70130.0, 2008-03 ,        70180.0, 2008-06 ,        70440.0, 2008-09 ,        70690.0, 2008-12 ,                    na,  
2008-02-08   ,        69890.0, 2008-03 ,        69940.0, 2008-06 ,        70200.0, 2008-09 ,        70450.0, 2008-12 ,                    na,  
2008-02-01   ,        73190.0, 2008-03 ,        73250.0, 2008-06 ,        73500.0, 2008-09 ,        73750.0, 2008-12 ,                    na,  
2008-01-25   ,        68880.0, 2008-03 ,        68960.0, 2008-06 ,        69210.0, 2008-09 ,        69460.0, 2008-12 ,                    na,  
2008-01-18   ,        67450.0, 2008-03 ,        67560.0, 2008-06 ,        67810.0, 2008-09 ,        68210.0, 2008-12 ,                    na,  
2008-01-11   ,        70810.0, 2008-03 ,        71050.0, 2008-06 ,        71650.0, 2008-09 ,        72050.0, 2008-12 ,                    na,  
2008-01-04   ,        72720.0, 2008-03 ,        73070.0, 2008-06 ,        73670.0, 2008-09 ,        73670.0, 2008-12 ,                    na,  
2007-12-28   ,        77330.0, 2008-03 ,        77790.0, 2008-06 ,        78390.0, 2008-09 ,        78390.0, 2008-12 ,        80840.0, 2008-12 
2007-12-21   ,        78177.0, 2008-03 ,        79200.0, 2008-03 ,        79870.0, 2008-06 ,        80470.0, 2008-09 ,        80470.0, 2008-12 
2007-12-14   ,        75230.0, 2007-12 ,        75610.0, 2008-03 ,        76280.0, 2008-06 ,        76880.0, 2008-09 ,                    na,  
2007-12-07   ,        78700.0, 2007-12 ,        79070.0, 2008-03 ,        79750.0, 2008-06 ,        80350.0, 2008-09 ,                    na,  
2007-11-30   ,        76940.0, 2007-12 ,        77300.0, 2008-03 ,        78000.0, 2008-06 ,        78600.0, 2008-09 ,                    na,  
2007-11-23   ,        75500.0, 2007-12 ,        75800.0, 2008-03 ,        76500.0, 2008-06 ,        77100.0, 2008-09 ,                    na,  
2007-11-16   ,        76670.0, 2007-12 ,        77070.0, 2008-03 ,        77770.0, 2008-06 ,        78370.0, 2008-09 ,                    na,  
2007-11-09   ,        77340.0, 2007-12 ,        77790.0, 2008-03 ,        78460.0, 2008-06 ,        79060.0, 2008-09 ,                    na,  
2007-11-02   ,        80070.0, 2007-12 ,        80530.0, 2008-03 ,        81200.0, 2008-06 ,        81800.0, 2008-09 ,                    na,  
2007-10-26   ,        82670.0, 2007-12 ,        83120.0, 2008-03 ,        83790.0, 2008-06 ,        84390.0, 2008-09 ,                    na,  
2007-10-19   ,        79820.0, 2007-12 ,        80320.0, 2008-03 ,        80960.0, 2008-06 ,        81560.0, 2008-09 ,                    na,  
2007-10-12   ,        84680.0, 2007-12 ,        85270.0, 2008-03 ,        85910.0, 2008-06 ,        86510.0, 2008-09 ,                    na,  
2007-10-05   ,        85020.0, 2007-12 ,        85600.0, 2008-03 ,        86250.0, 2008-06 ,        86850.0, 2008-09 ,                    na,  
2007-09-28   ,        81320.0, 2007-12 ,        81880.0, 2008-03 ,        82530.0, 2008-06 ,        83130.0, 2008-09 ,        82970.0, 2008-09 
2007-09-21   ,        81681.0, 2007-12 ,        81690.0, 2007-12 ,        82300.0, 2008-03 ,        82900.0, 2008-06 ,        83500.0, 2008-09 
2007-09-14   ,        78380.0, 2007-09 ,        78920.0, 2007-12 ,        79530.0, 2008-03 ,        80130.0, 2008-06 ,                    na,  
2007-09-07   ,        78030.0, 2007-09 ,        78600.0, 2007-12 ,        79220.0, 2008-03 ,        79820.0, 2008-06 ,                    na,  
2007-08-31   ,        79480.0, 2007-09 ,        80080.0, 2007-12 ,        80670.0, 2008-03 ,        81270.0, 2008-06 ,                    na,  
2007-08-24   ,        80170.0, 2007-09 ,        80760.0, 2007-12 ,        81360.0, 2008-03 ,        81960.0, 2008-06 ,                    na,  
2007-08-17   ,        78990.0, 2007-09 ,        79540.0, 2007-12 ,        80140.0, 2008-03 ,        80740.0, 2008-06 ,                    na,  
2007-08-10   ,        78825.0, 2007-09 ,        79650.0, 2007-12 ,        80475.0, 2008-03 ,        81300.0, 2008-06 ,                    na,  
2007-08-03   ,        76000.0, 2007-09 ,        76825.0, 2007-12 ,        77650.0, 2008-03 ,        78475.0, 2008-06 ,                    na,  
2007-07-27   ,        77275.0, 2007-09 ,        78100.0, 2007-12 ,        78925.0, 2008-03 ,        79750.0, 2008-06 ,                    na,  
2007-07-20   ,        84100.0, 2007-09 ,        84925.0, 2007-12 ,        85750.0, 2008-03 ,        86575.0, 2008-06 ,                    na,  
2007-07-13   ,        86000.0, 2007-09 ,        86825.0, 2007-12 ,        87650.0, 2008-03 ,        88475.0, 2008-06 ,                    na,  
2007-07-06   ,        85900.0, 2007-09 ,        86725.0, 2007-12 ,        87550.0, 2008-03 ,        88375.0, 2008-06 ,                    na,  
2007-06-29   ,        84205.0, 2007-09 ,        85030.0, 2007-12 ,        85855.0, 2008-03 ,        86680.0, 2008-06 ,                    na,  
2007-06-22   ,        84000.0, 2007-09 ,        84825.0, 2007-12 ,        85650.0, 2008-03 ,        86475.0, 2008-06 ,        87900.0, 2008-06 
2007-06-15   ,        85345.0, 2007-09 ,        85625.0, 2007-09 ,        86450.0, 2007-12 ,        87275.0, 2008-03 ,        88100.0, 2008-06 
2007-06-08   ,        83450.0, 2007-06 ,        84275.0, 2007-09 ,        85100.0, 2007-12 ,        85925.0, 2008-03 ,                    na,  
2007-06-01   ,        85450.0, 2007-06 ,        86150.0, 2007-09 ,        86850.0, 2007-12 ,        87550.0, 2008-03 ,                    na,  
2007-05-25   ,        83210.0, 2007-06 ,        83910.0, 2007-09 ,        84610.0, 2007-12 ,        85310.0, 2008-03 ,                    na,  
2007-05-18   ,        82475.0, 2007-06 ,        83175.0, 2007-09 ,        83875.0, 2007-12 ,        84575.0, 2008-03 ,                    na,  
2007-05-11   ,        83175.0, 2007-06 ,        83875.0, 2007-09 ,        84575.0, 2007-12 ,        85275.0, 2008-03 ,                    na,  
2007-05-04   ,        83675.0, 2007-06 ,        84375.0, 2007-09 ,        85075.0, 2007-12 ,        85775.0, 2008-03 ,                    na,  
2007-04-27   ,        83375.0, 2007-06 ,        84075.0, 2007-09 ,        84775.0, 2007-12 ,        85475.0, 2008-03 ,                    na,  
2007-04-20   ,        83375.0, 2007-06 ,        84075.0, 2007-09 ,        84775.0, 2007-12 ,        85475.0, 2008-03 ,                    na,  
2007-04-13   ,        82450.0, 2007-06 ,        83150.0, 2007-09 ,        83850.0, 2007-12 ,        84550.0, 2008-03 ,                    na,  
2007-04-06   ,        81700.0, 2007-06 ,        82400.0, 2007-09 ,        83100.0, 2007-12 ,        83800.0, 2008-03 ,                    na,  
2007-03-30   ,        80785.0, 2007-06 ,        81485.0, 2007-09 ,        82185.0, 2007-12 ,        82885.0, 2008-03 ,                    na,  
2007-03-23   ,        81525.0, 2007-06 ,        82225.0, 2007-09 ,        82925.0, 2007-12 ,        83625.0, 2008-03 ,        81475.0, 2008-03 
2007-03-16   ,        78369.0, 2007-06 ,        78475.0, 2007-06 ,        79175.0, 2007-09 ,        79875.0, 2007-12 ,        80575.0, 2008-03 
2007-03-09   ,        78750.0, 2007-03 ,        79450.0, 2007-06 ,        80150.0, 2007-09 ,        80850.0, 2007-12 ,                    na,  
2007-03-02   ,        77400.0, 2007-03 ,        78100.0, 2007-06 ,        78800.0, 2007-09 ,        79500.0, 2007-12 ,                    na,  
2007-02-23   ,        82700.0, 2007-03 ,        83450.0, 2007-06 ,        84200.0, 2007-09 ,        84950.0, 2007-12 ,                    na,  
2007-02-16   ,        82100.0, 2007-03 ,        82800.0, 2007-06 ,        83500.0, 2007-09 ,        84200.0, 2007-12 ,                    na,  
2007-02-09   ,        81150.0, 2007-03 ,        81850.0, 2007-06 ,        82550.0, 2007-09 ,        83250.0, 2007-12 ,                    na,  
2007-02-02   ,        81225.0, 2007-03 ,        81925.0, 2007-06 ,        82625.0, 2007-09 ,        83325.0, 2007-12 ,                    na,  
2007-01-26   ,        78975.0, 2007-03 ,        79675.0, 2007-06 ,        80375.0, 2007-09 ,        81075.0, 2007-12 ,                    na,  
2007-01-19   ,        78825.0, 2007-03 ,        79525.0, 2007-06 ,        80225.0, 2007-09 ,        80925.0, 2007-12 ,                    na,  
2007-01-12   ,        80100.0, 2007-03 ,        80800.0, 2007-06 ,        81500.0, 2007-09 ,        82200.0, 2007-12 ,                    na,  
2007-01-05   ,        77950.0, 2007-03 ,        78650.0, 2007-06 ,        79350.0, 2007-09 ,        80050.0, 2007-12 ,                    na,  
2006-12-29   ,        79440.0, 2007-03 ,        80140.0, 2007-06 ,        80840.0, 2007-09 ,        81540.0, 2007-12 ,                    na,  
2006-12-22   ,        78425.0, 2007-03 ,        79125.0, 2007-06 ,        79825.0, 2007-09 ,        80525.0, 2007-12 ,        81050.0, 2007-12 
2006-12-15   ,        79608.0, 2007-03 ,        80050.0, 2007-06 ,        80750.0, 2007-06 ,        81450.0, 2007-09 ,        82150.0, 2007-12 
2006-12-08   ,        79225.0, 2006-12 ,        79925.0, 2007-03 ,        80625.0, 2007-06 ,        81325.0, 2007-09 ,                    na,  
2006-12-01   ,        78325.0, 2006-12 ,        78975.0, 2007-06 ,        79625.0, 2007-06 ,        80275.0, 2007-09 ,                    na,  
2006-11-24   ,        79300.0, 2006-12 ,        79925.0, 2007-06 ,        80550.0, 2007-06 ,        81175.0, 2007-09 ,                    na,  
2006-11-17   ,        79300.0, 2006-12 ,        79925.0, 2007-06 ,        80550.0, 2007-06 ,        81175.0, 2007-09 ,                    na,  
2006-11-10   ,        77250.0, 2006-12 ,        77850.0, 2007-06 ,        78450.0, 2007-06 ,        79050.0, 2007-09 ,                    na,  
2006-11-03   ,        75525.0, 2006-12 ,        76125.0, 2007-03 ,        76725.0, 2007-06 ,        77325.0, 2007-09 ,                    na,  
2006-10-27   ,        77000.0, 2006-12 ,        77600.0, 2007-03 ,        78200.0, 2007-06 ,        78800.0, 2007-09 ,                    na,  
2006-10-20   ,        76605.0, 2006-12 ,        77205.0, 2007-03 ,        77805.0, 2007-06 ,        78405.0, 2007-09 ,                    na,  
2006-10-13   ,        76925.0, 2006-12 ,        77525.0, 2007-03 ,        78125.0, 2007-06 ,        78725.0, 2007-09 ,                    na,  
2006-10-06   ,        74425.0, 2006-12 ,        75025.0, 2007-03 ,        75625.0, 2007-06 ,        76225.0, 2007-09 ,                    na,  
2006-09-29   ,        73165.0, 2006-12 ,        73765.0, 2007-03 ,        74365.0, 2007-06 ,        74965.0, 2007-09 ,                    na,  
2006-09-22   ,        72400.0, 2006-12 ,        73000.0, 2007-03 ,        73600.0, 2007-06 ,        74200.0, 2007-09 ,                    na,  
2006-09-15   ,        73245.0, 2006-12 ,        73500.0, 2006-12 ,        74100.0, 2007-03 ,        74700.0, 2007-06 ,        75300.0, 2007-09 
2006-09-08   ,        70900.0, 2006-09 ,        71500.0, 2006-12 ,        72100.0, 2007-03 ,        72700.0, 2007-06 ,                    na,  
2006-09-01   ,        72225.0, 2006-09 ,        72825.0, 2006-12 ,        73425.0, 2007-03 ,        74025.0, 2007-06 ,                    na,  
2006-08-25   ,        70050.0, 2006-09 ,        70650.0, 2006-12 ,        71250.0, 2007-03 ,        71850.0, 2007-06 ,                    na,  
2006-08-18   ,        71390.0, 2006-09 ,        71990.0, 2006-12 ,        72590.0, 2007-03 ,        73190.0, 2007-06 ,                    na,  
2006-08-11   ,        68175.0, 2006-09 ,        68775.0, 2006-12 ,        69375.0, 2007-03 ,        69975.0, 2007-06 ,                    na,  
2006-08-04   ,        70325.0, 2006-09 ,        70925.0, 2006-12 ,        71525.0, 2007-03 ,        72125.0, 2007-06 ,                    na,  
2006-07-28   ,        70425.0, 2006-09 ,        71025.0, 2006-12 ,        71625.0, 2007-03 ,        72225.0, 2007-06 ,                    na,  
2006-07-21   ,        67500.0, 2006-09 ,        68100.0, 2006-12 ,        68700.0, 2007-03 ,        69300.0, 2007-06 ,                    na,  
2006-07-14   ,        68400.0, 2006-09 ,        69000.0, 2006-12 ,        69600.0, 2007-03 ,        70200.0, 2007-06 ,                    na,  
2006-07-07   ,        71400.0, 2006-09 ,        72000.0, 2006-12 ,        72600.0, 2007-03 ,        73200.0, 2007-06 ,                    na,  
2006-06-30   ,        73100.0, 2006-09 ,        73700.0, 2006-12 ,        74300.0, 2007-03 ,        74900.0, 2007-06 ,                    na,  
2006-06-23   ,        69625.0, 2006-09 ,        70225.0, 2006-12 ,        70825.0, 2007-03 ,        71425.0, 2007-06 ,                    na,  
2006-06-16   ,        69979.0, 2006-06 ,        69775.0, 2006-09 ,        70375.0, 2006-12 ,        70975.0, 2007-03 ,        71575.0, 2007-06 
2006-06-09   ,        69850.0, 2006-06 ,        70450.0, 2006-09 ,        71050.0, 2006-12 ,        71650.0, 2007-03 ,                    na,  
2006-06-02   ,        73775.0, 2006-06 ,        74400.0, 2006-09 ,        75025.0, 2006-12 ,        75650.0, 2007-03 ,                    na,  
2006-05-26   ,        73175.0, 2006-06 ,        73800.0, 2006-09 ,        74425.0, 2006-12 ,        75050.0, 2007-03 ,                    na,  
2006-05-19   ,        72550.0, 2006-06 ,        73175.0, 2006-09 ,        73800.0, 2006-12 ,        74425.0, 2007-03 ,                    na,  
2006-05-12   ,        74175.0, 2006-06 ,        74800.0, 2006-09 ,        75425.0, 2006-12 ,        76050.0, 2007-03 ,                    na,  
2006-05-05   ,        78350.0, 2006-06 ,        78975.0, 2006-09 ,        79600.0, 2006-12 ,        80225.0, 2007-03 ,                    na,  
2006-04-28   ,        76860.0, 2006-06 ,        77485.0, 2006-09 ,        78110.0, 2006-12 ,        78735.0, 2007-03 ,                    na,  
2006-04-21   ,        77560.0, 2006-06 ,        78085.0, 2006-09 ,        78610.0, 2006-12 ,        79135.0, 2007-03 ,                    na,  
2006-04-14   ,        75525.0, 2006-06 ,        76050.0, 2006-09 ,        76575.0, 2006-12 ,        77100.0, 2007-03 ,                    na,  
2006-04-07   ,        75975.0, 2006-06 ,        76500.0, 2006-09 ,        77025.0, 2006-12 ,        77550.0, 2007-03 ,                    na,  
2006-03-31   ,        77135.0, 2006-06 ,        77660.0, 2006-09 ,        78185.0, 2006-12 ,        78710.0, 2007-03 ,                    na,  
2006-03-24   ,        75990.0, 2006-06 ,        76515.0, 2006-09 ,        77040.0, 2006-12 ,        77565.0, 2007-03 ,                    na,  
2006-03-17   ,        74676.0, 2006-06 ,        75000.0, 2006-06 ,        75525.0, 2006-09 ,        76050.0, 2006-12 ,        76575.0, 2007-03 
2006-03-10   ,        72750.0, 2006-03 ,        73275.0, 2006-06 ,        73800.0, 2006-09 ,        74325.0, 2006-12 ,                    na,  
2006-03-03   ,        73660.0, 2006-03 ,        74185.0, 2006-06 ,        74710.0, 2006-09 ,        75235.0, 2006-12 ,                    na,  
2006-02-24   ,        73850.0, 2006-03 ,        74300.0, 2006-06 ,        74750.0, 2006-09 ,        75200.0, 2006-12 ,                    na,  
2006-02-17   ,        73175.0, 2006-03 ,        73625.0, 2006-06 ,        74075.0, 2006-09 ,        74525.0, 2006-12 ,                    na,  
2006-02-10   ,        71825.0, 2006-03 ,        72275.0, 2006-06 ,        72725.0, 2006-09 ,        73175.0, 2006-12 ,                    na,  
2006-02-03   ,        72500.0, 2006-03 ,        72950.0, 2006-06 ,        73400.0, 2006-09 ,        73850.0, 2006-12 ,                    na,  
2006-01-27   ,        73550.0, 2006-03 ,        74000.0, 2006-06 ,        74450.0, 2006-09 ,        74900.0, 2006-12 ,                    na,  
2006-01-20   ,        70950.0, 2006-03 ,        71400.0, 2006-06 ,        71850.0, 2006-09 ,        72300.0, 2006-12 ,                    na,  
2006-01-13   ,        71175.0, 2006-03 ,        71625.0, 2006-06 ,        72075.0, 2006-09 ,        72525.0, 2006-12 ,                    na,  
2006-01-06   ,        70325.0, 2006-03 ,        70775.0, 2006-06 ,        71225.0, 2006-09 ,        71675.0, 2006-12 ,                    na,  
2005-12-30   ,        67790.0, 2006-03 ,        68240.0, 2006-06 ,        68690.0, 2006-09 ,        69140.0, 2006-12 ,                    na,  
2005-12-23   ,        68975.0, 2006-03 ,        69425.0, 2006-06 ,        69875.0, 2006-09 ,        70325.0, 2006-12 ,                    na,  
2005-12-16   ,        68611.0, 2006-03 ,        68475.0, 2006-03 ,        68925.0, 2006-06 ,        69375.0, 2006-09 ,        69825.0, 2006-12 
2005-12-09   ,        68875.0, 2005-12 ,        69350.0, 2006-03 ,        69825.0, 2006-06 ,        70300.0, 2006-09 ,                    na,  
2005-12-02   ,        69125.0, 2005-12 ,        69525.0, 2006-03 ,        69875.0, 2006-06 ,        70225.0, 2006-09 ,                    na,  
2005-11-25   ,        68425.0, 2005-12 ,        68775.0, 2006-03 ,        69125.0, 2006-06 ,        69475.0, 2006-09 ,                    na,  
2005-11-18   ,        67300.0, 2005-12 ,        67650.0, 2006-03 ,        68000.0, 2006-06 ,        68350.0, 2006-09 ,                    na,  
2005-11-11   ,        66875.0, 2005-12 ,        67225.0, 2006-03 ,        67575.0, 2006-06 ,        67925.0, 2006-09 ,                    na,  
2005-11-04   ,        66025.0, 2005-12 ,        66375.0, 2006-03 ,        66725.0, 2006-06 ,        67075.0, 2006-09 ,                    na,  
2005-10-28   ,        63550.0, 2005-12 ,        63900.0, 2006-03 ,        64250.0, 2006-06 ,        64600.0, 2006-09 ,                    na,  
2005-10-21   ,        63500.0, 2005-12 ,        63850.0, 2006-03 ,        64200.0, 2006-06 ,        64550.0, 2006-09 ,                    na,  
2005-10-14   ,        63425.0, 2005-12 ,        63775.0, 2006-03 ,        64125.0, 2006-06 ,        64475.0, 2006-09 ,                    na,  
2005-10-07   ,        64750.0, 2005-12 ,        65100.0, 2006-03 ,        65450.0, 2006-06 ,        65800.0, 2006-09 ,                    na,  
2005-09-30   ,        67170.0, 2005-12 ,        67520.0, 2006-03 ,        67870.0, 2006-06 ,        68220.0, 2006-09 ,                    na,  
2005-09-23   ,        65900.0, 2005-12 ,        66250.0, 2006-03 ,        66600.0, 2006-06 ,        66950.0, 2006-09 ,                    na,  
2005-09-16   ,        66953.0, 2005-12 ,        67485.0, 2005-12 ,        67835.0, 2006-03 ,        68185.0, 2006-06 ,        68535.0, 2006-09 
2005-09-09   ,        67825.0, 2005-09 ,        68175.0, 2005-12 ,        68525.0, 2006-03 ,        68875.0, 2006-06 ,                    na,  
2005-09-02   ,        66440.0, 2005-09 ,        66790.0, 2005-12 ,        67140.0, 2006-03 ,        67490.0, 2006-06 ,                    na,  
2005-08-26   ,        64930.0, 2005-09 ,        65280.0, 2005-12 ,        65630.0, 2006-03 ,        65980.0, 2006-06 ,                    na,  
2005-08-19   ,        65450.0, 2005-09 ,        65800.0, 2005-12 ,        66150.0, 2006-03 ,        66500.0, 2006-06 ,                    na,  
2005-08-12   ,        66025.0, 2005-09 ,        66375.0, 2005-12 ,        66725.0, 2006-03 ,        67075.0, 2006-06 ,                    na,  
2005-08-05   ,        66425.0, 2005-09 ,        66775.0, 2005-12 ,        67125.0, 2006-03 ,        67475.0, 2006-06 ,                    na,  
2005-07-29   ,        68200.0, 2005-09 ,        68400.0, 2005-12 ,        68600.0, 2006-03 ,        68800.0, 2006-06 ,                    na,  
2005-07-22   ,        67925.0, 2005-09 ,        68125.0, 2005-12 ,        68325.0, 2006-03 ,        68525.0, 2006-06 ,                    na,  
2005-07-15   ,        66600.0, 2005-09 ,        66800.0, 2005-12 ,        67000.0, 2006-03 ,        67200.0, 2006-06 ,                    na,  
2005-07-08   ,        66575.0, 2005-09 ,        66775.0, 2005-12 ,        66975.0, 2006-03 ,        67175.0, 2006-06 ,                    na,  
2005-07-01   ,        64600.0, 2005-09 ,        64800.0, 2005-12 ,        65000.0, 2006-03 ,        65200.0, 2006-06 ,                    na,  
2005-06-24   ,        62875.0, 2005-09 ,        63075.0, 2005-12 ,        63275.0, 2006-03 ,        63475.0, 2006-06 ,                    na,  
2005-06-17   ,        64612.0, 2005-09 ,        64525.0, 2005-09 ,        64725.0, 2005-12 ,        64925.0, 2006-03 ,        65125.0, 2006-06 
2005-06-10   ,        62800.0, 2005-06 ,        63000.0, 2005-09 ,        63200.0, 2005-12 ,        63400.0, 2006-03 ,                    na,  
2005-06-03   ,        62100.0, 2005-06 ,        62300.0, 2005-09 ,        62500.0, 2005-12 ,        62700.0, 2006-03 ,                    na,  
2005-05-27   ,        61875.0, 2005-06 ,        62075.0, 2005-09 ,        62275.0, 2005-12 ,        62475.0, 2006-03 ,                    na,  
2005-05-20   ,        60900.0, 2005-06 ,        61050.0, 2005-09 ,        61200.0, 2005-12 ,        61350.0, 2006-03 ,                    na,  
2005-05-13   ,        58350.0, 2005-06 ,        58500.0, 2005-09 ,        58650.0, 2005-12 ,        58800.0, 2006-03 ,                    na,  
2005-05-06   ,        59675.0, 2005-06 ,        59825.0, 2005-09 ,        59975.0, 2005-12 ,        60125.0, 2006-03 ,                    na,  
2005-04-29   ,        58085.0, 2005-06 ,        58185.0, 2005-09 ,        58285.0, 2005-12 ,        58385.0, 2006-03 ,                    na,  
2005-04-22   ,        59150.0, 2005-06 ,        59250.0, 2005-09 ,        59350.0, 2005-12 ,        59450.0, 2006-03 ,                    na,  
2005-04-15   ,        58210.0, 2005-06 ,        58310.0, 2005-09 ,        58410.0, 2005-12 ,        58510.0, 2006-03 ,                    na,  
2005-04-08   ,        61125.0, 2005-06 ,        61225.0, 2005-09 ,        61325.0, 2005-12 ,        61425.0, 2006-03 ,                    na,  
2005-04-01   ,        61275.0, 2005-06 ,        61375.0, 2005-09 ,        61475.0, 2005-12 ,        61575.0, 2006-03 ,                    na,  
2005-03-25   ,        61700.0, 2005-06 ,        61800.0, 2005-09 ,        61900.0, 2005-12 ,        62000.0, 2006-03 ,                    na,  
2005-03-18   ,        62225.0, 2005-06 ,        62325.0, 2005-09 ,        62425.0, 2005-12 ,        62525.0, 2006-03 ,        62525.0, 2006-03 
2005-03-11   ,        62825.0, 2005-03 ,        62925.0, 2005-06 ,        63025.0, 2005-09 ,        63125.0, 2005-12 ,                    na,  
2005-03-04   ,        64575.0, 2005-03 ,        64675.0, 2005-06 ,        64775.0, 2005-09 ,        64875.0, 2005-12 ,                    na,  
2005-02-25   ,        63750.0, 2005-03 ,        63850.0, 2005-06 ,        63950.0, 2005-09 ,        64050.0, 2005-12 ,                    na,  
2005-02-18   ,        63050.0, 2005-03 ,        63150.0, 2005-06 ,        63250.0, 2005-09 ,        63350.0, 2005-12 ,                    na,  
2005-02-11   ,        63450.0, 2005-03 ,        63550.0, 2005-06 ,        63650.0, 2005-09 ,        63750.0, 2005-12 ,                    na,  
2005-02-04   ,        63725.0, 2005-03 ,        63825.0, 2005-06 ,        63925.0, 2005-09 ,        64025.0, 2005-12 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,        61100.0, 2005-03 ,        61200.0, 2005-06 ,        61300.0, 2005-09 ,        61400.0, 2005-12 ,                    na,