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

US$/Japanese yen (small) (SN). ract size: 100,000 US$ price quote = yen per US$, 2 decimal places Mininum price fluctuation : 0.01 or 1,000 yen per contract. --- BEWARE CHG OF UNITS 2007-April-4 --- Otherwise as stated. Trading Hours: 7:00 pm to 10:00pm, 3:00 am to 8:05 am, 8:05 am to 3:00 pm (closing period commences at 2:59 pm). Contract Months: March, June, September and December. Settlement: Physical delivery on the third Wednesday of the expiring month. Cash settled contracts are settled on the last day of trading. Ticks: 1/2 ticks on spread trades are permitted. Last Trading Day: Two business days prior to the third Wednesday of the expiring month, except for the US$/Canadian $, which is one business day prior to the 3rd Wed. of the expiring month and the U.S./Hungarian forint, which is 3 business days prior to the 3rd Wed. of the expiring month. Trading in the expiring month ceases at 10:16 am (NY time). (Specifications are as of Dec 10, 2004).
Column ( 1) US$/Japanese yen (small) (SN) maturity 1. Nearest maturity . Number of observations : 187
Column ( 2) US$/Japanese yen (small) (SN) maturity 2. 2nd maturity . Number of observations : 187
Column ( 3) US$/Japanese yen (small) (SN) maturity 3. 3rd maturity . Number of observations : 187
Column ( 4) US$/Japanese yen (small) (SN) maturity 4. 4th maturity . Number of observations : 187
Column ( 5) US$/Japanese yen (small) (SN) maturity 5. 5th maturity . Number of observations : 14
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 24, 9:48 pm

US$/Japanese yen (small) (SN) . Futures . Settlement Price 
             , US$/Japanese yen (smal ,, US$/Japanese yen (smal ,, US$/Japanese yen (smal ,, US$/Japanese yen (smal ,, US$/Japanese yen (smal ,
             , l) (SN)                ,, l) (SN)                ,, l) (SN)                ,, l) (SN)                ,, l) (SN)                ,
             , SN1st                  ,, SN2nd                  ,, SN3rd                  ,, SN4th                  ,, SN5th                  ,
             , US$/Japanese yen (smal ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , l) (SN); Nearest expir ,,                        ,,                        ,,                        ,,                        ,
             , ation                  ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Mar2005 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-22   ,         109660, 2008-09 ,         109075, 2008-12 ,         108385, 2009-03 ,         107725, 2009-06 ,                    na,  
2008-08-15   ,         110255, 2008-09 ,         109705, 2008-12 ,         109025, 2009-03 ,         108435, 2009-06 ,                    na,  
2008-08-08   ,         110000, 2008-09 ,         109425, 2008-12 ,         108685, 2009-03 ,         108015, 2009-06 ,                    na,  
2008-08-01   ,         107400, 2008-09 ,         106810, 2008-12 ,         106175, 2009-03 ,         105510, 2009-06 ,                    na,  
2008-07-25   ,         107590, 2008-09 ,         106985, 2008-12 ,         106315, 2009-03 ,         105605, 2009-06 ,                    na,  
2008-07-18   ,         106525, 2008-09 ,         105905, 2008-12 ,         105250, 2009-03 ,         104605, 2009-06 ,                    na,  
2008-07-11   ,         106230, 2008-09 ,         105650, 2008-12 ,         105010, 2009-03 ,         104410, 2009-06 ,                    na,  
2008-07-04   ,         106355, 2008-09 ,         105790, 2008-12 ,         105230, 2009-03 ,         104610, 2009-06 ,                    na,  
2008-06-27   ,         105790, 2008-09 ,         105290, 2008-12 ,         104640, 2009-03 ,         103845, 2009-06 ,                    na,  
2008-06-20   ,         106655, 2008-09 ,         106005, 2008-12 ,         105265, 2009-03 ,         104590, 2009-06 ,         105270, 2009-06 
2008-06-13   ,         108180, 2008-06 ,         107660, 2008-09 ,         107130, 2008-12 ,         106215, 2009-03 ,                    na,  
2008-06-06   ,         105085, 2008-06 ,         104585, 2008-09 ,         104085, 2008-12 ,         103410, 2009-03 ,                    na,  
2008-05-30   ,         105340, 2008-06 ,         104875, 2008-09 ,         104375, 2008-12 ,         103730, 2009-03 ,                    na,  
2008-05-23   ,         102900, 2008-06 ,         102540, 2008-09 ,         102060, 2008-12 ,         101495, 2009-03 ,                    na,  
2008-05-16   ,         103895, 2008-06 ,         103495, 2008-09 ,         102935, 2008-12 ,         102395, 2009-03 ,                    na,  
2008-05-09   ,         102720, 2008-06 ,         102240, 2008-09 ,         101795, 2008-12 ,         101355, 2009-03 ,                    na,  
2008-05-02   ,         104980, 2008-06 ,         104500, 2008-09 ,         104075, 2008-12 ,         103560, 2009-03 ,                    na,  
2008-04-25   ,         104165, 2008-06 ,         103665, 2008-09 ,         103160, 2008-12 ,         102485, 2009-03 ,                    na,  
2008-04-18   ,         103390, 2008-06 ,         102915, 2008-09 ,         102395, 2008-12 ,         101765, 2009-03 ,                    na,  
2008-04-11   ,         100470, 2008-06 ,         100055, 2008-09 ,        99660.0, 2008-12 ,        99230.0, 2009-03 ,                    na,  
2008-04-04   ,         101325, 2008-06 ,         100920, 2008-09 ,         100520, 2008-12 ,         100145, 2009-03 ,                    na,  
2008-03-28   ,        98950.0, 2008-06 ,        98570.0, 2008-09 ,        98250.0, 2008-12 ,        97900.0, 2009-03 ,                    na,  
2008-03-21   ,        98190.0, 2008-06 ,        97820.0, 2008-09 ,        97455.0, 2008-12 ,        97260.0, 2009-03 ,        97730.0, 2009-03 
2008-03-14   ,        99130.0, 2008-03 ,        98745.0, 2008-06 ,        98390.0, 2008-09 ,        98285.0, 2008-12 ,                    na,  
2008-03-07   ,         102805, 2008-03 ,         102335, 2008-06 ,         101985, 2008-09 ,         101680, 2008-12 ,                    na,  
2008-02-29   ,         103825, 2008-03 ,         103325, 2008-06 ,         102955, 2008-09 ,         102550, 2008-12 ,                    na,  
2008-02-22   ,         106785, 2008-03 ,         106200, 2008-06 ,         105755, 2008-09 ,         105300, 2008-12 ,                    na,  
2008-02-15   ,         107420, 2008-03 ,         106890, 2008-06 ,         106480, 2008-09 ,         106155, 2008-12 ,                    na,  
2008-02-08   ,         107060, 2008-03 ,         106525, 2008-06 ,         106040, 2008-09 ,         105565, 2008-12 ,                    na,  
2008-02-01   ,         106160, 2008-03 ,         105585, 2008-06 ,         105135, 2008-09 ,         104720, 2008-12 ,                    na,  
2008-01-25   ,         106630, 2008-03 ,         106010, 2008-06 ,         105495, 2008-09 ,         105000, 2008-12 ,                    na,  
2008-01-18   ,         106345, 2008-03 ,         105640, 2008-06 ,         105040, 2008-09 ,         104560, 2008-12 ,                    na,  
2008-01-11   ,         108205, 2008-03 ,         107405, 2008-06 ,         106760, 2008-09 ,         106245, 2008-12 ,                    na,  
2008-01-04   ,         107575, 2008-03 ,         106645, 2008-06 ,         105945, 2008-09 ,         105370, 2008-12 ,                    na,  
2007-12-28   ,         111805, 2008-03 ,         110795, 2008-06 ,         109890, 2008-09 ,         109235, 2008-12 ,                    na,  
2007-12-21   ,         112975, 2008-03 ,         111910, 2008-06 ,         110970, 2008-09 ,         110410, 2008-12 ,         109605, 2008-12 
2007-12-14   ,         113350, 2007-12 ,         112240, 2008-03 ,         111160, 2008-06 ,         110460, 2008-09 ,                    na,  
2007-12-07   ,         111550, 2007-12 ,         110480, 2008-03 ,         109615, 2008-06 ,         108870, 2008-09 ,                    na,  
2007-11-30   ,         110845, 2007-12 ,         109795, 2008-03 ,         108965, 2008-06 ,         108175, 2008-09 ,                    na,  
2007-11-23   ,         107855, 2007-12 ,         106845, 2008-03 ,         106000, 2008-06 ,         105210, 2008-09 ,                    na,  
2007-11-16   ,         110315, 2007-12 ,         109235, 2008-03 ,         108370, 2008-06 ,         107530, 2008-09 ,                    na,  
2007-11-09   ,         110395, 2007-12 ,         109345, 2008-03 ,         108415, 2008-06 ,         107590, 2008-09 ,                    na,  
2007-11-02   ,         114045, 2007-12 ,         112950, 2008-03 ,         111965, 2008-06 ,         111075, 2008-09 ,                    na,  
2007-10-26   ,         113545, 2007-12 ,         112455, 2008-03 ,         111495, 2008-06 ,         110605, 2008-09 ,                    na,  
2007-10-19   ,         113980, 2007-12 ,         112865, 2008-03 ,         111885, 2008-06 ,         110975, 2008-09 ,                    na,  
2007-10-12   ,         116605, 2007-12 ,         115445, 2008-03 ,         114350, 2008-06 ,         113320, 2008-09 ,                    na,  
2007-10-05   ,         115835, 2007-12 ,         114665, 2008-03 ,         113565, 2008-06 ,         112595, 2008-09 ,                    na,  
2007-09-28   ,         113640, 2007-12 ,         112510, 2008-03 ,         111560, 2008-06 ,         110675, 2008-09 ,                    na,  
2007-09-21   ,         114165, 2007-12 ,         113050, 2008-03 ,         112015, 2008-06 ,         111200, 2008-09 ,         111990, 2008-09 
2007-09-14   ,         115060, 2007-09 ,         113785, 2007-12 ,         112650, 2008-03 ,         111575, 2008-06 ,                    na,  
2007-09-07   ,         113180, 2007-09 ,         111910, 2007-12 ,         110900, 2008-03 ,         109885, 2008-06 ,                    na,  
2007-08-31   ,         115640, 2007-09 ,         114355, 2007-12 ,         113255, 2008-03 ,         112170, 2008-06 ,                    na,  
2007-08-24   ,         115835, 2007-09 ,         114525, 2007-12 ,         113350, 2008-03 ,         112415, 2008-06 ,                    na,  
2007-08-17   ,         113570, 2007-09 ,         112365, 2007-12 ,         111275, 2008-03 ,         110255, 2008-06 ,                    na,  
2007-08-10   ,         117600, 2007-09 ,         116290, 2007-12 ,         115190, 2008-03 ,         114140, 2008-06 ,                    na,  
2007-08-03   ,         117695, 2007-09 ,         116405, 2007-12 ,         115215, 2008-03 ,         114120, 2008-06 ,                    na,  
2007-07-27   ,         118030, 2007-09 ,         116730, 2007-12 ,         115535, 2008-03 ,         114430, 2008-06 ,                    na,  
2007-07-20   ,         120290, 2007-09 ,         118965, 2007-12 ,         117720, 2008-03 ,         116525, 2008-06 ,                    na,  
2007-07-13   ,         120965, 2007-09 ,         119630, 2007-12 ,         118355, 2008-03 ,         117140, 2008-06 ,                    na,  
2007-07-06   ,         122195, 2007-09 ,         120840, 2007-12 ,         119540, 2008-03 ,         118320, 2008-06 ,                    na,  
2007-06-29   ,         121845, 2007-09 ,         120515, 2007-12 ,         119250, 2008-03 ,         118055, 2008-06 ,                    na,  
2007-06-22   ,         122465, 2007-09 ,         121125, 2007-12 ,         119850, 2008-03 ,         118645, 2008-06 ,         118255, 2008-06 
2007-06-15   ,         123350, 2007-06 ,         121930, 2007-09 ,         120550, 2007-12 ,         119265, 2008-03 ,                    na,  
2007-06-08   ,         121540, 2007-06 ,         120155, 2007-09 ,         118835, 2007-12 ,         117560, 2008-03 ,                    na,  
2007-06-01   ,         121730, 2007-06 ,         120335, 2007-09 ,         119015, 2007-12 ,         117755, 2008-03 ,                    na,  
2007-05-25   ,         121325, 2007-06 ,         119925, 2007-09 ,         118610, 2007-12 ,         117360, 2008-03 ,                    na,  
2007-05-18   ,         120630, 2007-06 ,         119245, 2007-09 ,         117940, 2007-12 ,         116705, 2008-03 ,                    na,  
2007-05-11   ,         119505, 2007-06 ,         118145, 2007-09 ,         116860, 2007-12 ,         115675, 2008-03 ,                    na,  
2007-05-04   ,         119380, 2007-06 ,         118010, 2007-09 ,         116725, 2007-12 ,         115535, 2008-03 ,                    na,  
2007-04-27   ,         118790, 2007-06 ,         117435, 2007-09 ,         116160, 2007-12 ,         114970, 2008-03 ,                    na,  
2007-04-20   ,         117820, 2007-06 ,         116470, 2007-09 ,         115215, 2007-12 ,         114055, 2008-03 ,                    na,  
2007-04-13   ,         118100, 2007-06 ,         116740, 2007-09 ,         115450, 2007-12 ,         114230, 2008-03 ,                    na,  
2007-04-06   ,         118205, 2007-06 ,         116845, 2007-09 ,         115560, 2007-12 ,         114390, 2008-03 ,                    na,  
2007-03-30   ,        11658.0, 2007-06 ,        11527.0, 2007-09 ,        11404.0, 2007-12 ,        11291.0, 2008-03 ,                    na,  
2007-03-23   ,        11672.0, 2007-06 ,        11539.0, 2007-09 ,        11414.0, 2007-12 ,        11297.0, 2008-03 ,        11245.0, 2008-03 
2007-03-16   ,        11666.0, 2007-03 ,        11531.0, 2007-06 ,        11401.0, 2007-09 ,        11279.0, 2007-12 ,                    na,  
2007-03-09   ,        11793.0, 2007-03 ,        11656.0, 2007-06 ,        11527.0, 2007-09 ,        11405.0, 2007-12 ,                    na,  
2007-03-02   ,        11649.0, 2007-03 ,        11516.0, 2007-06 ,        11391.0, 2007-09 ,        11273.0, 2007-12 ,                    na,  
2007-02-23   ,        12064.0, 2007-03 ,        11923.0, 2007-06 ,        11787.0, 2007-09 ,        11660.0, 2007-12 ,                    na,  
2007-02-16   ,        11873.0, 2007-03 ,        11734.0, 2007-06 ,        11601.0, 2007-09 ,        11475.0, 2007-12 ,                    na,  
2007-02-09   ,        12100.0, 2007-03 ,        11957.0, 2007-06 ,        11818.0, 2007-09 ,        11687.0, 2007-12 ,                    na,  
2007-02-02   ,        12033.0, 2007-03 ,        11892.0, 2007-06 ,        11755.0, 2007-09 ,        11623.0, 2007-12 ,                    na,  
2007-01-26   ,        12068.0, 2007-03 ,        11924.0, 2007-06 ,        11787.0, 2007-09 ,        11656.0, 2007-12 ,                    na,  
2007-01-19   ,        12027.0, 2007-03 ,        11886.0, 2007-06 ,        11751.0, 2007-09 ,        11621.0, 2007-12 ,                    na,  
2007-01-12   ,        11931.0, 2007-03 ,        11793.0, 2007-06 ,        11663.0, 2007-09 ,        11539.0, 2007-12 ,                    na,  
2007-01-05   ,        11747.0, 2007-03 ,        11613.0, 2007-06 ,        11485.0, 2007-09 ,        11366.0, 2007-12 ,                    na,  
2006-12-29   ,        11775.0, 2007-03 ,        11639.0, 2007-06 ,        11512.0, 2007-09 ,        11392.0, 2007-12 ,                    na,  
2006-12-22   ,        11751.0, 2007-03 ,        11614.0, 2007-06 ,        11490.0, 2007-09 ,        11371.0, 2007-12 ,        11314.0, 2007-12 
2006-12-15   ,        11798.0, 2006-12 ,        11657.0, 2007-03 ,        11526.0, 2007-06 ,        11395.0, 2007-09 ,                    na,  
2006-12-08   ,        11628.0, 2006-12 ,        11490.0, 2007-03 ,        11363.0, 2007-06 ,        11246.0, 2007-09 ,                    na,  
2006-12-01   ,        11502.0, 2006-12 ,        11367.0, 2007-03 ,        11246.0, 2007-06 ,        11135.0, 2007-09 ,                    na,  
2006-11-24   ,        11547.0, 2006-12 ,        11410.0, 2007-03 ,        11283.0, 2007-06 ,        11164.0, 2007-09 ,                    na,  
2006-11-17   ,        11725.0, 2006-12 ,        11585.0, 2007-03 ,        11454.0, 2007-06 ,        11332.0, 2007-09 ,                    na,  
2006-11-10   ,        11697.0, 2006-12 ,        11557.0, 2007-03 ,        11425.0, 2007-06 ,        11305.0, 2007-09 ,                    na,  
2006-11-03   ,        11725.0, 2006-12 ,        11584.0, 2007-03 ,        11450.0, 2007-06 ,        11325.0, 2007-09 ,                    na,  
2006-10-27   ,        11677.0, 2006-12 ,        11537.0, 2007-03 ,        11406.0, 2007-06 ,        11283.0, 2007-09 ,                    na,  
2006-10-20   ,        11769.0, 2006-12 ,        11629.0, 2007-03 ,        11495.0, 2007-06 ,        11370.0, 2007-09 ,                    na,  
2006-10-13   ,        11853.0, 2006-12 ,        11711.0, 2007-03 ,        11575.0, 2007-06 ,        11446.0, 2007-09 ,                    na,  
2006-10-06   ,        11771.0, 2006-12 ,        11631.0, 2007-03 ,        11500.0, 2007-06 ,        11372.0, 2007-09 ,                    na,  
2006-09-29   ,        11677.0, 2006-12 ,        11538.0, 2007-03 ,        11407.0, 2007-06 ,        11285.0, 2007-09 ,                    na,  
2006-09-22   ,        11509.0, 2006-12 ,        11372.0, 2007-03 ,        11242.0, 2007-06 ,        11123.0, 2007-09 ,        11214.0, 2007-09 
2006-09-15   ,        11766.0, 2006-09 ,        11620.0, 2006-12 ,        11480.0, 2007-03 ,        11342.0, 2007-06 ,                    na,  
2006-09-08   ,        11669.0, 2006-09 ,        11525.0, 2006-12 ,        11387.0, 2007-03 ,        11258.0, 2007-06 ,                    na,  
2006-09-01   ,        11680.0, 2006-09 ,        11536.0, 2006-12 ,        11398.0, 2007-03 ,        11270.0, 2007-06 ,                    na,  
2006-08-25   ,        11691.0, 2006-09 ,        11546.0, 2006-12 ,        11407.0, 2007-03 ,        11276.0, 2007-06 ,                    na,  
2006-08-18   ,        11534.0, 2006-09 ,        11392.0, 2006-12 ,        11256.0, 2007-03 ,        11131.0, 2007-06 ,                    na,  
2006-08-11   ,        11574.0, 2006-09 ,        11430.0, 2006-12 ,        11291.0, 2007-03 ,        11160.0, 2007-06 ,                    na,  
2006-08-04   ,        11361.0, 2006-09 ,        11219.0, 2006-12 ,        11089.0, 2007-03 ,        10967.0, 2007-06 ,                    na,  
2006-07-28   ,        11395.0, 2006-09 ,        11255.0, 2006-12 ,        11122.0, 2007-03 ,        10993.0, 2007-06 ,                    na,  
2006-07-21   ,        11526.0, 2006-09 ,        11382.0, 2006-12 ,        11244.0, 2007-03 ,        11116.0, 2007-06 ,                    na,  
2006-07-14   ,        11508.0, 2006-09 ,        11363.0, 2006-12 ,        11227.0, 2007-03 ,        11100.0, 2007-06 ,                    na,  
2006-07-07   ,        11278.0, 2006-09 ,        11135.0, 2006-12 ,        10999.0, 2007-03 ,        10871.0, 2007-06 ,                    na,  
2006-06-30   ,        11315.0, 2006-09 ,        11172.0, 2006-12 ,        11035.0, 2007-03 ,        10906.0, 2007-06 ,                    na,  
2006-06-23   ,        11506.0, 2006-09 ,        11359.0, 2006-12 ,        11218.0, 2007-03 ,        11084.0, 2007-06 ,        10925.0, 2007-06 
2006-06-16   ,        11498.0, 2006-06 ,        11353.0, 2006-09 ,        11212.0, 2006-12 ,        11069.0, 2007-03 ,                    na,  
2006-06-09   ,        11375.0, 2006-06 ,        11235.0, 2006-09 ,        11097.0, 2006-12 ,        10964.0, 2007-03 ,                    na,  
2006-06-02   ,        11129.0, 2006-06 ,        10994.0, 2006-09 ,        10862.0, 2006-12 ,        10737.0, 2007-03 ,                    na,  
2006-05-26   ,        11226.0, 2006-06 ,        11088.0, 2006-09 ,        10955.0, 2006-12 ,        10830.0, 2007-03 ,                    na,  
2006-05-19   ,        11120.0, 2006-06 ,        10984.0, 2006-09 ,        10853.0, 2006-12 ,        10727.0, 2007-03 ,                    na,  
2006-05-12   ,        10955.0, 2006-06 ,        10820.0, 2006-09 ,        10690.0, 2006-12 ,        10568.0, 2007-03 ,                    na,  
2006-05-05   ,        11161.0, 2006-06 ,        11022.0, 2006-09 ,        10888.0, 2006-12 ,        10761.0, 2007-03 ,                    na,  
2006-04-28   ,        11292.0, 2006-06 ,        11151.0, 2006-09 ,        11017.0, 2006-12 ,        10892.0, 2007-03 ,                    na,  
2006-04-21   ,        11584.0, 2006-06 ,        11439.0, 2006-09 ,        11300.0, 2006-12 ,        11171.0, 2007-03 ,                    na,  
2006-04-14   ,        11744.0, 2006-06 ,        11598.0, 2006-09 ,        11457.0, 2006-12 ,        11325.0, 2007-03 ,                    na,  
2006-04-07   ,        11712.0, 2006-06 ,        11567.0, 2006-09 ,        11427.0, 2006-12 ,        11299.0, 2007-03 ,                    na,  
2006-03-31   ,        11642.0, 2006-06 ,        11499.0, 2006-09 ,        11362.0, 2006-12 ,        11234.0, 2007-03 ,                    na,  
2006-03-24   ,        11614.0, 2006-06 ,        11473.0, 2006-09 ,        11339.0, 2006-12 ,        11216.0, 2007-03 ,                    na,  
2006-03-17   ,        11438.0, 2006-06 ,        11299.0, 2006-09 ,        11166.0, 2006-12 ,        11046.0, 2007-03 ,        11176.0, 2007-03 
2006-03-10   ,        11897.0, 2006-03 ,        11743.0, 2006-06 ,        11596.0, 2006-09 ,        11455.0, 2006-12 ,                    na,  
2006-03-03   ,        11627.0, 2006-03 ,        11478.0, 2006-06 ,        11339.0, 2006-09 ,        11204.0, 2006-12 ,                    na,  
2006-02-24   ,        11662.0, 2006-03 ,        11512.0, 2006-06 ,        11371.0, 2006-09 ,        11235.0, 2006-12 ,                    na,  
2006-02-17   ,        11799.0, 2006-03 ,        11647.0, 2006-06 ,        11505.0, 2006-09 ,        11368.0, 2006-12 ,                    na,  
2006-02-10   ,        11745.0, 2006-03 ,        11594.0, 2006-06 ,        11452.0, 2006-09 ,        11314.0, 2006-12 ,                    na,  
2006-02-03   ,        11834.0, 2006-03 ,        11683.0, 2006-06 ,        11540.0, 2006-09 ,        11402.0, 2006-12 ,                    na,  
2006-01-27   ,        11663.0, 2006-03 ,        11516.0, 2006-06 ,        11380.0, 2006-09 ,        11247.0, 2006-12 ,                    na,  
2006-01-20   ,        11452.0, 2006-03 ,        11307.0, 2006-06 ,        11176.0, 2006-09 ,        11049.0, 2006-12 ,                    na,  
2006-01-13   ,        11342.0, 2006-03 ,        11199.0, 2006-06 ,        11071.0, 2006-09 ,        10945.0, 2006-12 ,                    na,  
2006-01-06   ,        11344.0, 2006-03 ,        11202.0, 2006-06 ,        11072.0, 2006-09 ,        10945.0, 2006-12 ,                    na,  
2005-12-30   ,        11679.0, 2006-03 ,        11533.0, 2006-06 ,        11397.0, 2006-09 ,        11264.0, 2006-12 ,                    na,  
2005-12-23   ,        11507.0, 2006-03 ,        11363.0, 2006-06 ,        11229.0, 2006-09 ,        11101.0, 2006-12 ,        11188.0, 2006-12 
2005-12-16   ,        11571.0, 2005-12 ,        11452.0, 2006-03 ,        11305.0, 2006-06 ,        11177.0, 2006-09 ,                    na,  
2005-12-09   ,        12042.0, 2005-12 ,        11919.0, 2006-03 ,        11768.0, 2006-06 ,        11632.0, 2006-09 ,                    na,  
2005-12-02   ,        12021.0, 2005-12 ,        11901.0, 2006-03 ,        11751.0, 2006-06 ,        11614.0, 2006-09 ,                    na,  
2005-11-25   ,        11925.0, 2005-12 ,        11806.0, 2006-03 ,        11662.0, 2006-06 ,        11526.0, 2006-09 ,                    na,  
2005-11-18   ,        11867.0, 2005-12 ,        11747.0, 2006-03 ,        11599.0, 2006-06 ,        11466.0, 2006-09 ,                    na,  
2005-11-11   ,        11743.0, 2005-12 ,        11623.0, 2006-03 ,        11477.0, 2006-06 ,        11342.0, 2006-09 ,                    na,  
2005-11-04   ,        11761.0, 2005-12 ,        11641.0, 2006-03 ,        11495.0, 2006-06 ,        11361.0, 2006-09 ,                    na,  
2005-10-28   ,        11490.0, 2005-12 ,        11374.0, 2006-03 ,        11234.0, 2006-06 ,        11108.0, 2006-09 ,                    na,  
2005-10-21   ,        11517.0, 2005-12 ,        11402.0, 2006-03 ,        11265.0, 2006-06 ,        11141.0, 2006-09 ,                    na,  
2005-10-14   ,        11308.0, 2005-12 ,        11196.0, 2006-03 ,        11063.0, 2006-06 ,        10942.0, 2006-09 ,                    na,  
2005-10-07   ,        11297.0, 2005-12 ,        11185.0, 2006-03 ,        11052.0, 2006-06 ,        10936.0, 2006-09 ,                    na,  
2005-09-30   ,        11259.0, 2005-12 ,        11147.0, 2006-03 ,        11016.0, 2006-06 ,        10897.0, 2006-09 ,                    na,  
2005-09-23   ,        11132.0, 2005-12 ,        11027.0, 2006-03 ,        10903.0, 2006-06 ,        10789.0, 2006-09 ,        10740.0, 2006-09 
2005-09-16   ,        11133.0, 2005-09 ,        11027.0, 2005-12 ,        10929.0, 2006-03 ,        10801.0, 2006-06 ,                    na,  
2005-09-09   ,        10963.0, 2005-09 ,        10858.0, 2005-12 ,        10756.0, 2006-03 ,        10642.0, 2006-06 ,                    na,  
2005-09-02   ,        10950.0, 2005-09 ,        10849.0, 2005-12 ,        10750.0, 2006-03 ,        10635.0, 2006-06 ,                    na,  
2005-08-26   ,        10986.0, 2005-09 ,        10881.0, 2005-12 ,        10776.0, 2006-03 ,        10653.0, 2006-06 ,                    na,  
2005-08-19   ,        11000.0, 2005-09 ,        10892.0, 2005-12 ,        10786.0, 2006-03 ,        10668.0, 2006-06 ,                    na,  
2005-08-12   ,        10899.0, 2005-09 ,        10791.0, 2005-12 ,        10686.0, 2006-03 ,        10566.0, 2006-06 ,                    na,  
2005-08-05   ,        11152.0, 2005-09 ,        11042.0, 2005-12 ,        10934.0, 2006-03 ,        10807.0, 2006-06 ,                    na,  
2005-07-29   ,        11181.0, 2005-09 ,        11072.0, 2005-12 ,        10965.0, 2006-03 ,        10839.0, 2006-06 ,                    na,  
2005-07-22   ,        11059.0, 2005-09 ,        10950.0, 2005-12 ,        10847.0, 2006-03 ,        10728.0, 2006-06 ,                    na,  
2005-07-15   ,        11149.0, 2005-09 ,        11041.0, 2005-12 ,        10938.0, 2006-03 ,        10818.0, 2006-06 ,                    na,  
2005-07-08   ,        11136.0, 2005-09 ,        11029.0, 2005-12 ,        10930.0, 2006-03 ,        10814.0, 2006-06 ,                    na,  
2005-07-01   ,        11076.0, 2005-09 ,        10971.0, 2005-12 ,        10872.0, 2006-03 ,        10762.0, 2006-06 ,                    na,  
2005-06-24   ,        10822.0, 2005-09 ,        10725.0, 2005-12 ,        10625.0, 2006-03 ,        10521.0, 2006-06 ,                    na,  
2005-06-17   ,        10769.0, 2005-09 ,        10667.0, 2005-12 ,        10583.0, 2006-03 ,        10465.0, 2006-06 ,        10536.0, 2006-06 
2005-06-10   ,        10852.0, 2005-06 ,        10753.0, 2005-09 ,        10652.0, 2005-12 ,        10556.0, 2006-03 ,                    na,  
2005-06-03   ,        10767.0, 2005-06 ,        10671.0, 2005-09 ,        10574.0, 2005-12 ,        10481.0, 2006-03 ,                    na,  
2005-05-27   ,        10776.0, 2005-06 ,        10676.0, 2005-09 ,        10577.0, 2005-12 ,        10482.0, 2006-03 ,                    na,  
2005-05-20   ,        10789.0, 2005-06 ,        10692.0, 2005-09 ,        10591.0, 2005-12 ,        10496.0, 2006-03 ,                    na,  
2005-05-13   ,        10699.0, 2005-06 ,        10603.0, 2005-09 ,        10505.0, 2005-12 ,        10412.0, 2006-03 ,                    na,  
2005-05-06   ,        10457.0, 2005-06 ,        10362.0, 2005-09 ,        10265.0, 2005-12 ,        10173.0, 2006-03 ,                    na,  
2005-04-29   ,        10448.0, 2005-06 ,        10355.0, 2005-09 ,        10262.0, 2005-12 ,        10172.0, 2006-03 ,                    na,  
2005-04-22   ,        10549.0, 2005-06 ,        10457.0, 2005-09 ,        10362.0, 2005-12 ,        10275.0, 2006-03 ,                    na,  
2005-04-15   ,        10719.0, 2005-06 ,        10622.0, 2005-09 ,        10525.0, 2005-12 ,        10432.0, 2006-03 ,                    na,  
2005-04-08   ,        10769.0, 2005-06 ,        10669.0, 2005-09 ,        10565.0, 2005-12 ,        10468.0, 2006-03 ,                    na,  
2005-04-01   ,        10692.0, 2005-06 ,        10593.0, 2005-09 ,        10493.0, 2005-12 ,        10397.0, 2006-03 ,                    na,  
2005-03-25   ,        10557.0, 2005-06 ,        10456.0, 2005-09 ,        10352.0, 2005-12 ,        10253.0, 2006-03 ,                    na,  
2005-03-18   ,        10402.0, 2005-06 ,        10305.0, 2005-09 ,        10205.0, 2005-12 ,        10113.0, 2006-03 ,        10097.0, 2006-03 
2005-03-11   ,        10390.0, 2005-03 ,        10312.0, 2005-06 ,        10217.0, 2005-09 ,        10118.0, 2005-12 ,                    na,  
2005-03-04   ,        10457.0, 2005-03 ,        10381.0, 2005-06 ,        10287.0, 2005-09 ,        10190.0, 2005-12 ,                    na,  
2005-02-25   ,        10507.0, 2005-03 ,        10431.0, 2005-06 ,        10338.0, 2005-09 ,        10242.0, 2005-12 ,                    na,  
2005-02-18   ,        10550.0, 2005-03 ,        10470.0, 2005-06 ,        10374.0, 2005-09 ,        10279.0, 2005-12 ,                    na,  
2005-02-11   ,        10556.0, 2005-03 ,        10479.0, 2005-06 ,        10387.0, 2005-09 ,        10294.0, 2005-12 ,                    na,  
2005-02-04   ,        10374.0, 2005-03 ,        10298.0, 2005-06 ,        10205.0, 2005-09 ,        10119.0, 2005-12 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,        10232.0, 2005-03 ,        10158.0, 2005-06 ,        10070.0, 2005-09 ,         9980.0, 2005-12 ,                    na,