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$/Canadian dollar (YD). ract size: 200,000 US$ price quote = Can dollars per US$, 4 decimal places Mininum price fluctuation : 0.0001 or 20 Can dollars per contract. --- BEWARE CHG OF UNITS 2007-April-4 --- Otherwise as stated. Trading Hours: 7:00 pm to 10:00pm, 3:00 am to 8:05 am, 8:05 am to 3:00 pm (closing period commences at 2:59 pm). Contract Months: March, June, September and December. Settlement: Physical delivery on the third Wednesday of the expiring month. Cash settled contracts are settled on the last day of trading. Ticks: 1/2 ticks on spread trades are permitted. Last Trading Day: Two business days prior to the third Wednesday of the expiring month, except for the US$/Canadian $, which is one business day prior to the 3rd Wed. of the expiring month and the U.S./Hungarian forint, which is 3 business days prior to the 3rd Wed. of the expiring month. Trading in the expiring month ceases at 10:16 am (NY time). (Specifications are as of Dec 10, 2004).
Column ( 1) US$/Canadian dollar (YD) maturity 1. Nearest maturity . Number of observations : 152
Column ( 2) US$/Canadian dollar (YD) maturity 2. 2nd maturity . Number of observations : 142
Column ( 3) US$/Canadian dollar (YD) maturity 3. 3rd maturity . Number of observations : 142
Column ( 4) US$/Canadian dollar (YD) maturity 4. 4th maturity . Number of observations : 142
Column ( 5) US$/Canadian dollar (YD) maturity 5. 5th maturity . Number of observations : 11
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 24, 9:48 pm

US$/Canadian dollar (YD) . Futures . Settlement Price 
             , US$/Canadian dollar    ,, US$/Canadian dollar    ,, US$/Canadian dollar    ,, US$/Canadian dollar    ,, US$/Canadian dollar    ,
             , (YD)                   ,, (YD)                   ,, (YD)                   ,, (YD)                   ,, (YD)                   ,
             , YD1st                  ,, YD2nd                  ,, YD3rd                  ,, YD4th                  ,, YD5th                  ,
             , US$/Canadian dollar    ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , (YD); Nearest expirati ,,                        ,,                        ,,                        ,,                        ,
             , on                     ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Dec2007,,      Jan2005 to Oct2007,,      Jan2005 to Oct2007,,      Jan2005 to Oct2007,,      Mar2005 to Sep2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2007-12-21   ,         100880, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,         101815, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,         100395, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,         100010, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,        98615.0, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,        97405.0, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,        93945.0, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,        93480.0, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26   ,        96220.0, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19   ,        96450.0, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12   ,        97340.0, 2007-12 ,        98055.0, 2008-03 ,        98025.0, 2008-06 ,        98050.0, 2008-09 ,                    na,  
2007-10-05   ,        98085.0, 2007-12 ,        98055.0, 2008-03 ,        98005.0, 2008-06 ,        98010.0, 2008-09 ,                    na,  
2007-09-28   ,        99260.0, 2007-12 ,        99170.0, 2008-03 ,        99215.0, 2008-06 ,        99230.0, 2008-09 ,                    na,  
2007-09-21   ,        99935.0, 2007-12 ,        99885.0, 2008-03 ,        99855.0, 2008-06 ,        99970.0, 2008-09 ,         100140, 2008-09 
2007-09-14   ,         102940, 2007-09 ,         102865, 2007-12 ,         102885, 2008-03 ,         102820, 2008-06 ,                    na,  
2007-09-07   ,         105455, 2007-09 ,         105370, 2007-12 ,         105420, 2008-03 ,         105385, 2008-06 ,                    na,  
2007-08-31   ,         105425, 2007-09 ,         105270, 2007-12 ,         105170, 2008-03 ,         105115, 2008-06 ,                    na,  
2007-08-24   ,         105290, 2007-09 ,         105095, 2007-12 ,         104985, 2008-03 ,         104835, 2008-06 ,                    na,  
2007-08-17   ,         106205, 2007-09 ,         106055, 2007-12 ,         105935, 2008-03 ,         105820, 2008-06 ,                    na,  
2007-08-10   ,         105070, 2007-09 ,         104890, 2007-12 ,         104880, 2008-03 ,         104890, 2008-06 ,                    na,  
2007-08-03   ,         105185, 2007-09 ,         105055, 2007-12 ,         104970, 2008-03 ,         104945, 2008-06 ,                    na,  
2007-07-27   ,         105910, 2007-09 ,         105785, 2007-12 ,         105710, 2008-03 ,         105670, 2008-06 ,                    na,  
2007-07-20   ,         104665, 2007-09 ,         104525, 2007-12 ,         104415, 2008-03 ,         104350, 2008-06 ,                    na,  
2007-07-13   ,         104640, 2007-09 ,         104505, 2007-12 ,         104390, 2008-03 ,         104320, 2008-06 ,                    na,  
2007-07-06   ,         104750, 2007-09 ,         104620, 2007-12 ,         104515, 2008-03 ,         104465, 2008-06 ,                    na,  
2007-06-29   ,         106015, 2007-09 ,         105865, 2007-12 ,         105755, 2008-03 ,         105690, 2008-06 ,                    na,  
2007-06-22   ,         106685, 2007-09 ,         106525, 2007-12 ,         106405, 2008-03 ,         106340, 2008-06 ,         107000, 2008-06 
2007-06-15   ,         106780, 2007-06 ,         106535, 2007-09 ,         106405, 2007-12 ,         106305, 2008-03 ,                    na,  
2007-06-08   ,         106095, 2007-06 ,         105870, 2007-09 ,         105700, 2007-12 ,         105600, 2008-03 ,                    na,  
2007-06-01   ,         106125, 2007-06 ,         105860, 2007-09 ,         105700, 2007-12 ,         105575, 2008-03 ,                    na,  
2007-05-25   ,         107935, 2007-06 ,         107660, 2007-09 ,         107470, 2007-12 ,         107325, 2008-03 ,                    na,  
2007-05-18   ,         108865, 2007-06 ,         108620, 2007-09 ,         108425, 2007-12 ,         108290, 2008-03 ,                    na,  
2007-05-11   ,         111140, 2007-06 ,         110870, 2007-09 ,         110635, 2007-12 ,         110455, 2008-03 ,                    na,  
2007-05-04   ,         110515, 2007-06 ,         110240, 2007-09 ,         110015, 2007-12 ,         109865, 2008-03 ,                    na,  
2007-04-27   ,         111370, 2007-06 ,         111080, 2007-09 ,         110845, 2007-12 ,         110675, 2008-03 ,                    na,  
2007-04-20   ,         112005, 2007-06 ,         111730, 2007-09 ,         111500, 2007-12 ,         111345, 2008-03 ,                    na,  
2007-04-13   ,         113760, 2007-06 ,         113445, 2007-09 ,         113165, 2007-12 ,         112925, 2008-03 ,                    na,  
2007-04-06   ,         115070, 2007-06 ,         114765, 2007-09 ,         114485, 2007-12 ,         114270, 2008-03 ,                    na,  
2007-03-30   ,        11547.0, 2007-06 ,        11517.0, 2007-09 ,        11490.0, 2007-12 ,        11470.0, 2008-03 ,                    na,  
2007-03-23   ,        11607.0, 2007-06 ,        11577.0, 2007-09 ,        11548.0, 2007-12 ,        11522.0, 2008-03 ,        11493.0, 2008-03 
2007-03-16   ,        11757.0, 2007-03 ,        11725.0, 2007-06 ,        11694.0, 2007-09 ,        11664.0, 2007-12 ,                    na,  
2007-03-09   ,        11722.0, 2007-03 ,        11692.0, 2007-06 ,        11663.0, 2007-09 ,        11638.0, 2007-12 ,                    na,  
2007-03-02   ,        11761.0, 2007-03 ,        11731.0, 2007-06 ,        11703.0, 2007-09 ,        11678.0, 2007-12 ,                    na,  
2007-02-23   ,        11583.0, 2007-03 ,        11552.0, 2007-06 ,        11522.0, 2007-09 ,        11497.0, 2007-12 ,                    na,  
2007-02-16   ,        11621.0, 2007-03 ,        11592.0, 2007-06 ,        11563.0, 2007-09 ,        11536.0, 2007-12 ,                    na,  
2007-02-09   ,        11706.0, 2007-03 ,        11674.0, 2007-06 ,        11644.0, 2007-09 ,        11616.0, 2007-12 ,                    na,  
2007-02-02   ,        11839.0, 2007-03 ,        11809.0, 2007-06 ,        11777.0, 2007-09 ,        11746.0, 2007-12 ,                    na,  
2007-01-26   ,        11785.0, 2007-03 ,        11753.0, 2007-06 ,        11722.0, 2007-09 ,        11691.0, 2007-12 ,                    na,  
2007-01-19   ,        11695.0, 2007-03 ,        11664.0, 2007-06 ,        11633.0, 2007-09 ,        11603.0, 2007-12 ,                    na,  
2007-01-12   ,        11670.0, 2007-03 ,        11638.0, 2007-06 ,        11609.0, 2007-09 ,        11579.0, 2007-12 ,                    na,  
2007-01-05   ,        11703.0, 2007-03 ,        11671.0, 2007-06 ,        11640.0, 2007-09 ,        11611.0, 2007-12 ,                    na,  
2006-12-29   ,        11621.0, 2007-03 ,        11589.0, 2007-06 ,        11558.0, 2007-09 ,        11529.0, 2007-12 ,                    na,  
2006-12-22   ,        11547.0, 2007-03 ,        11517.0, 2007-06 ,        11487.0, 2007-09 ,        11459.0, 2007-12 ,        11423.0, 2007-12 
2006-12-15   ,        11576.0, 2006-12 ,        11545.0, 2007-03 ,        11515.0, 2007-06 ,        11481.0, 2007-09 ,                    na,  
2006-12-08   ,        11495.0, 2006-12 ,        11463.0, 2007-03 ,        11432.0, 2007-06 ,        11402.0, 2007-09 ,                    na,  
2006-12-01   ,        11440.0, 2006-12 ,        11411.0, 2007-03 ,        11384.0, 2007-06 ,        11360.0, 2007-09 ,                    na,  
2006-11-24   ,        11334.0, 2006-12 ,        11303.0, 2007-03 ,        11273.0, 2007-06 ,        11245.0, 2007-09 ,                    na,  
2006-11-17   ,        11450.0, 2006-12 ,        11419.0, 2007-03 ,        11389.0, 2007-06 ,        11361.0, 2007-09 ,                    na,  
2006-11-10   ,        11299.0, 2006-12 ,        11268.0, 2007-03 ,        11237.0, 2007-06 ,        11210.0, 2007-09 ,                    na,  
2006-11-03   ,        11275.0, 2006-12 ,        11244.0, 2007-03 ,        11210.0, 2007-06 ,        11179.0, 2007-09 ,                    na,  
2006-10-27   ,        11173.0, 2006-12 ,        11143.0, 2007-03 ,        11114.0, 2007-06 ,        11087.0, 2007-09 ,                    na,  
2006-10-20   ,        11223.0, 2006-12 ,        11192.0, 2007-03 ,        11160.0, 2007-06 ,        11130.0, 2007-09 ,                    na,  
2006-10-13   ,        11350.0, 2006-12 ,        11319.0, 2007-03 ,        11286.0, 2007-06 ,        11255.0, 2007-09 ,                    na,  
2006-10-06   ,        11230.0, 2006-12 ,        11200.0, 2007-03 ,        11170.0, 2007-06 ,        11140.0, 2007-09 ,                    na,  
2006-09-29   ,        11150.0, 2006-12 ,        11120.0, 2007-03 ,        11089.0, 2007-06 ,        11061.0, 2007-09 ,                    na,  
2006-09-22   ,        11151.0, 2006-12 ,        11121.0, 2007-03 ,        11091.0, 2007-06 ,        11064.0, 2007-09 ,        11164.0, 2007-09 
2006-09-15   ,        11183.0, 2006-09 ,        11152.0, 2006-12 ,        11121.0, 2007-03 ,        11091.0, 2007-06 ,                    na,  
2006-09-08   ,        11200.0, 2006-09 ,        11169.0, 2006-12 ,        11138.0, 2007-03 ,        11110.0, 2007-06 ,                    na,  
2006-09-01   ,        11045.0, 2006-09 ,        11015.0, 2006-12 ,        10985.0, 2007-03 ,        10958.0, 2007-06 ,                    na,  
2006-08-25   ,        11084.0, 2006-09 ,        11053.0, 2006-12 ,        11022.0, 2007-03 ,        10995.0, 2007-06 ,                    na,  
2006-08-18   ,        11253.0, 2006-09 ,        11222.0, 2006-12 ,        11191.0, 2007-03 ,        11165.0, 2007-06 ,                    na,  
2006-08-11   ,        11230.0, 2006-09 ,        11198.0, 2006-12 ,        11165.0, 2007-03 ,        11135.0, 2007-06 ,                    na,  
2006-08-04   ,        11274.0, 2006-09 ,        11242.0, 2006-12 ,        11212.0, 2007-03 ,        11186.0, 2007-06 ,                    na,  
2006-07-28   ,        11290.0, 2006-09 ,        11257.0, 2006-12 ,        11225.0, 2007-03 ,        11198.0, 2007-06 ,                    na,  
2006-07-21   ,        11357.0, 2006-09 ,        11323.0, 2006-12 ,        11291.0, 2007-03 ,        11262.0, 2007-06 ,                    na,  
2006-07-14   ,        11256.0, 2006-09 ,        11222.0, 2006-12 ,        11188.0, 2007-03 ,        11160.0, 2007-06 ,                    na,  
2006-07-07   ,        11113.0, 2006-09 ,        11083.0, 2006-12 ,        11054.0, 2007-03 ,        11031.0, 2007-06 ,                    na,  
2006-06-30   ,        11139.0, 2006-09 ,        11109.0, 2006-12 ,        11082.0, 2007-03 ,        11057.0, 2007-06 ,                    na,  
2006-06-23   ,        11207.0, 2006-09 ,        11175.0, 2006-12 ,        11147.0, 2007-03 ,        11118.0, 2007-06 ,        10984.0, 2007-06 
2006-06-16   ,        11227.0, 2006-06 ,        11197.0, 2006-09 ,        11172.0, 2006-12 ,        11134.0, 2007-03 ,                    na,  
2006-06-09   ,        11058.0, 2006-06 ,        11032.0, 2006-09 ,        11004.0, 2006-12 ,        10979.0, 2007-03 ,                    na,  
2006-06-02   ,        11003.0, 2006-06 ,        10978.0, 2006-09 ,        10950.0, 2006-12 ,        10923.0, 2007-03 ,                    na,  
2006-05-26   ,        11071.0, 2006-06 ,        11043.0, 2006-09 ,        11014.0, 2006-12 ,        10985.0, 2007-03 ,                    na,  
2006-05-19   ,        11195.0, 2006-06 ,        11164.0, 2006-09 ,        11135.0, 2006-12 ,        11105.0, 2007-03 ,                    na,  
2006-05-12   ,        11080.0, 2006-06 ,        11053.0, 2006-09 ,        11025.0, 2006-12 ,        10999.0, 2007-03 ,                    na,  
2006-05-05   ,        11053.0, 2006-06 ,        11026.0, 2006-09 ,        10998.0, 2006-12 ,        10971.0, 2007-03 ,                    na,  
2006-04-28   ,        11176.0, 2006-06 ,        11149.0, 2006-09 ,        11123.0, 2006-12 ,        11100.0, 2007-03 ,                    na,  
2006-04-21   ,        11360.0, 2006-06 ,        11330.0, 2006-09 ,        11301.0, 2006-12 ,        11276.0, 2007-03 ,                    na,  
2006-04-14   ,        11513.0, 2006-06 ,        11484.0, 2006-09 ,        11458.0, 2006-12 ,        11433.0, 2007-03 ,                    na,  
2006-04-07   ,        11450.0, 2006-06 ,        11421.0, 2006-09 ,        11394.0, 2006-12 ,        11370.0, 2007-03 ,                    na,  
2006-03-31   ,        11651.0, 2006-06 ,        11621.0, 2006-09 ,        11593.0, 2006-12 ,        11566.0, 2007-03 ,                    na,  
2006-03-24   ,        11643.0, 2006-06 ,        11613.0, 2006-09 ,        11586.0, 2006-12 ,        11560.0, 2007-03 ,                    na,  
2006-03-17   ,        11551.0, 2006-06 ,        11518.0, 2006-09 ,        11492.0, 2006-12 ,        11462.0, 2007-03 ,        11436.0, 2007-03 
2006-03-10   ,        11607.0, 2006-03 ,        11574.0, 2006-06 ,        11541.0, 2006-09 ,        11512.0, 2006-12 ,                    na,  
2006-03-03   ,        11345.0, 2006-03 ,        11315.0, 2006-06 ,        11287.0, 2006-09 ,        11260.0, 2006-12 ,                    na,  
2006-02-24   ,        11474.0, 2006-03 ,        11443.0, 2006-06 ,        11415.0, 2006-09 ,        11389.0, 2006-12 ,                    na,  
2006-02-17   ,        11514.0, 2006-03 ,        11482.0, 2006-06 ,        11456.0, 2006-09 ,        11431.0, 2006-12 ,                    na,  
2006-02-10   ,        11523.0, 2006-03 ,        11492.0, 2006-06 ,        11466.0, 2006-09 ,        11444.0, 2006-12 ,                    na,  
2006-02-03   ,        11440.0, 2006-03 ,        11409.0, 2006-06 ,        11382.0, 2006-09 ,        11358.0, 2006-12 ,                    na,  
2006-01-27   ,        11477.0, 2006-03 ,        11448.0, 2006-06 ,        11424.0, 2006-09 ,        11402.0, 2006-12 ,                    na,  
2006-01-20   ,        11521.0, 2006-03 ,        11491.0, 2006-06 ,        11469.0, 2006-09 ,        11450.0, 2006-12 ,                    na,  
2006-01-13   ,        11576.0, 2006-03 ,        11547.0, 2006-06 ,        11529.0, 2006-09 ,        11509.0, 2006-12 ,                    na,  
2006-01-06   ,        11640.0, 2006-03 ,        11609.0, 2006-06 ,        11584.0, 2006-09 ,        11561.0, 2006-12 ,                    na,  
2005-12-30   ,        11599.0, 2006-03 ,        11571.0, 2006-06 ,        11550.0, 2006-09 ,        11531.0, 2006-12 ,                    na,  
2005-12-23   ,        11627.0, 2006-03 ,        11599.0, 2006-06 ,        11579.0, 2006-09 ,        11563.0, 2006-12 ,        11581.0, 2006-12 
2005-12-16   ,        11578.0, 2005-12 ,        11548.0, 2006-03 ,        11522.0, 2006-06 ,        11511.0, 2006-09 ,                    na,  
2005-12-09   ,        11566.0, 2005-12 ,        11538.0, 2006-03 ,        11511.0, 2006-06 ,        11487.0, 2006-09 ,                    na,  
2005-12-02   ,        11613.0, 2005-12 ,        11589.0, 2006-03 ,        11560.0, 2006-06 ,        11535.0, 2006-09 ,                    na,  
2005-11-25   ,        11673.0, 2005-12 ,        11646.0, 2006-03 ,        11618.0, 2006-06 ,        11595.0, 2006-09 ,                    na,  
2005-11-18   ,        11895.0, 2005-12 ,        11866.0, 2006-03 ,        11835.0, 2006-06 ,        11809.0, 2006-09 ,                    na,  
2005-11-11   ,        11909.0, 2005-12 ,        11881.0, 2006-03 ,        11849.0, 2006-06 ,        11820.0, 2006-09 ,                    na,  
2005-11-04   ,        11827.0, 2005-12 ,        11798.0, 2006-03 ,        11766.0, 2006-06 ,        11736.0, 2006-09 ,                    na,  
2005-10-28   ,        11760.0, 2005-12 ,        11731.0, 2006-03 ,        11701.0, 2006-06 ,        11674.0, 2006-09 ,                    na,  
2005-10-21   ,        11846.0, 2005-12 ,        11819.0, 2006-03 ,        11787.0, 2006-06 ,        11761.0, 2006-09 ,                    na,  
2005-10-14   ,        11838.0, 2005-12 ,        11809.0, 2006-03 ,        11776.0, 2006-06 ,        11745.0, 2006-09 ,                    na,  
2005-10-07   ,        11717.0, 2005-12 ,        11688.0, 2006-03 ,        11655.0, 2006-06 ,        11624.0, 2006-09 ,                    na,  
2005-09-30   ,        11591.0, 2005-12 ,        11563.0, 2006-03 ,        11531.0, 2006-06 ,        11501.0, 2006-09 ,                    na,  
2005-09-23   ,        11670.0, 2005-12 ,        11642.0, 2006-03 ,        11610.0, 2006-06 ,        11580.0, 2006-09 ,        11582.0, 2006-09 
2005-09-16   ,        11792.0, 2005-09 ,        11764.0, 2005-12 ,        11739.0, 2006-03 ,        11704.0, 2006-06 ,                    na,  
2005-09-09   ,        11771.0, 2005-09 ,        11742.0, 2005-12 ,        11715.0, 2006-03 ,        11681.0, 2006-06 ,                    na,  
2005-09-02   ,        11874.0, 2005-09 ,        11844.0, 2005-12 ,        11816.0, 2006-03 ,        11782.0, 2006-06 ,                    na,  
2005-08-26   ,        11979.0, 2005-09 ,        11947.0, 2005-12 ,        11916.0, 2006-03 ,        11881.0, 2006-06 ,                    na,  
2005-08-19   ,        12114.0, 2005-09 ,        12081.0, 2005-12 ,        12052.0, 2006-03 ,        12019.0, 2006-06 ,                    na,  
2005-08-12   ,        11949.0, 2005-09 ,        11917.0, 2005-12 ,        11886.0, 2006-03 ,        11855.0, 2006-06 ,                    na,  
2005-08-05   ,        12145.0, 2005-09 ,        12111.0, 2005-12 ,        12077.0, 2006-03 ,        12040.0, 2006-06 ,                    na,  
2005-07-29   ,        12221.0, 2005-09 ,        12189.0, 2005-12 ,        12156.0, 2006-03 ,        12119.0, 2006-06 ,                    na,  
2005-07-22   ,        12180.0, 2005-09 ,        12146.0, 2005-12 ,        12115.0, 2006-03 ,        12084.0, 2006-06 ,                    na,  
2005-07-15   ,        12188.0, 2005-09 ,        12157.0, 2005-12 ,        12130.0, 2006-03 ,        12099.0, 2006-06 ,                    na,  
2005-07-08   ,        12173.0, 2005-09 ,        12141.0, 2005-12 ,        12112.0, 2006-03 ,        12079.0, 2006-06 ,                    na,  
2005-07-01   ,        12386.0, 2005-09 ,        12352.0, 2005-12 ,        12319.0, 2006-03 ,        12285.0, 2006-06 ,                    na,  
2005-06-24   ,        12292.0, 2005-09 ,        12263.0, 2005-12 ,        12226.0, 2006-03 ,        12199.0, 2006-06 ,                    na,  
2005-06-17   ,        12266.0, 2005-09 ,        12237.0, 2005-12 ,        12214.0, 2006-03 ,        12174.0, 2006-06 ,        12257.0, 2006-06 
2005-06-10   ,        12493.0, 2005-06 ,        12467.0, 2005-09 ,        12435.0, 2005-12 ,        12401.0, 2006-03 ,                    na,  
2005-06-03   ,        12455.0, 2005-06 ,        12430.0, 2005-09 ,        12400.0, 2005-12 ,        12369.0, 2006-03 ,                    na,  
2005-05-27   ,        12544.0, 2005-06 ,        12518.0, 2005-09 ,        12488.0, 2005-12 ,        12458.0, 2006-03 ,                    na,  
2005-05-20   ,        12656.0, 2005-06 ,        12629.0, 2005-09 ,        12599.0, 2005-12 ,        12573.0, 2006-03 ,                    na,  
2005-05-13   ,        12642.0, 2005-06 ,        12617.0, 2005-09 ,        12590.0, 2005-12 ,        12567.0, 2006-03 ,                    na,  
2005-05-06   ,        12401.0, 2005-06 ,        12377.0, 2005-09 ,        12347.0, 2005-12 ,        12321.0, 2006-03 ,                    na,  
2005-04-29   ,        12579.0, 2005-06 ,        12555.0, 2005-09 ,        12527.0, 2005-12 ,        12504.0, 2006-03 ,                    na,  
2005-04-22   ,        12345.0, 2005-06 ,        12323.0, 2005-09 ,        12298.0, 2005-12 ,        12280.0, 2006-03 ,                    na,  
2005-04-15   ,        12458.0, 2005-06 ,        12432.0, 2005-09 ,        12405.0, 2005-12 ,        12380.0, 2006-03 ,                    na,  
2005-04-08   ,        12267.0, 2005-06 ,        12242.0, 2005-09 ,        12217.0, 2005-12 ,        12196.0, 2006-03 ,                    na,  
2005-04-01   ,        12156.0, 2005-06 ,        12133.0, 2005-09 ,        12111.0, 2005-12 ,        12088.0, 2006-03 ,                    na,  
2005-03-25   ,        12159.0, 2005-06 ,        12137.0, 2005-09 ,        12115.0, 2005-12 ,        12099.0, 2006-03 ,                    na,  
2005-03-18   ,        12022.0, 2005-06 ,        11999.0, 2005-09 ,        11973.0, 2005-12 ,        11938.0, 2006-03 ,        11968.0, 2006-03 
2005-03-11   ,        12050.0, 2005-03 ,        12037.0, 2005-06 ,        12014.0, 2005-09 ,        11985.0, 2005-12 ,                    na,  
2005-03-04   ,        12307.0, 2005-03 ,        12297.0, 2005-06 ,        12274.0, 2005-09 ,        12248.0, 2005-12 ,                    na,  
2005-02-25   ,        12399.0, 2005-03 ,        12390.0, 2005-06 ,        12368.0, 2005-09 ,        12345.0, 2005-12 ,                    na,  
2005-02-18   ,        12307.0, 2005-03 ,        12296.0, 2005-06 ,        12274.0, 2005-09 ,        12254.0, 2005-12 ,                    na,  
2005-02-11   ,        12373.0, 2005-03 ,        12362.0, 2005-06 ,        12343.0, 2005-09 ,        12322.0, 2005-12 ,                    na,  
2005-02-04   ,        12492.0, 2005-03 ,        12481.0, 2005-06 ,        12458.0, 2005-09 ,        12438.0, 2005-12 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,        12213.0, 2005-03 ,        12203.0, 2005-06 ,        12187.0, 2005-09 ,        12166.0, 2005-12 ,                    na,