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$/South African rand (ZR). ract size: 100,000 US$s price quote = rands per US$, 4 decimal places Mininum price fluctuation : 0.0005 or 50 rands per contract. --- BEWARE CHG OF UNITS 2007-April-4 --- Otherwise as stated. Trading Hours: 7:00 pm to 10:00pm, 3:00 am to 8:05 am, 8:05 am to 3:00 pm (closing period commences at 2:59 pm). Contract Months: March, June, September and December. Settlement: Physical delivery on the third Wednesday of the expiring month. Cash settled contracts are settled on the last day of trading. Ticks: 1/2 ticks on spread trades are permitted. Last Trading Day: Two business days prior to the third Wednesday of the expiring month, except for the US$/Canadian $, which is one business day prior to the 3rd Wed. of the expiring month and the U.S./Hungarian forint, which is 3 business days prior to the 3rd Wed. of the expiring month. Trading in the expiring month ceases at 10:16 am (NY time). (Specifications are as of Dec 10, 2004).
Column ( 1) US$/South African rand (ZR) maturity 1. Nearest maturity . Number of observations : 187
Column ( 2) US$/South African rand (ZR) maturity 2. 2nd maturity . Number of observations : 187
Column ( 3) US$/South African rand (ZR) maturity 3. 3rd maturity . Number of observations : 187
Column ( 4) US$/South African rand (ZR) maturity 4. 4th maturity . Number of observations : 187
Column ( 5) US$/South African rand (ZR) 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$/South African rand (ZR) . Futures . Settlement Price 
             , US$/South African rand ,, US$/South African rand ,, US$/South African rand ,, US$/South African rand ,, US$/South African rand ,
             , (ZR)                   ,, (ZR)                   ,, (ZR)                   ,, (ZR)                   ,, (ZR)                   ,
             , ZR1st                  ,, ZR2nd                  ,, ZR3rd                  ,, ZR4th                  ,, ZR5th                  ,
             , US$/South African rand ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , (ZR); Nearest expirat  ,,                        ,,                        ,,                        ,,                        ,
             , ion                    ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Mar2005 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-22   ,         782950, 2008-09 ,         800400, 2008-12 ,         817050, 2009-03 ,         833200, 2009-06 ,                    na,  
2008-08-15   ,         795250, 2008-09 ,         812700, 2008-12 ,         829800, 2009-03 ,         846450, 2009-06 ,                    na,  
2008-08-08   ,         778200, 2008-09 ,         796750, 2008-12 ,         814650, 2009-03 ,         831750, 2009-06 ,                    na,  
2008-08-01   ,         731800, 2008-09 ,         748950, 2008-12 ,         765450, 2009-03 ,         780900, 2009-06 ,                    na,  
2008-07-25   ,         769650, 2008-09 ,         787850, 2008-12 ,         805750, 2009-03 ,         822950, 2009-06 ,                    na,  
2008-07-18   ,         774400, 2008-09 ,         792700, 2008-12 ,         810800, 2009-03 ,         827850, 2009-06 ,                    na,  
2008-07-11   ,         781750, 2008-09 ,         800450, 2008-12 ,         818950, 2009-03 ,         836850, 2009-06 ,                    na,  
2008-07-04   ,         790250, 2008-09 ,         809350, 2008-12 ,         828600, 2009-03 ,         847800, 2009-06 ,                    na,  
2008-06-27   ,         807300, 2008-09 ,         826950, 2008-12 ,         847050, 2009-03 ,         866300, 2009-06 ,                    na,  
2008-06-20   ,         818800, 2008-09 ,         837950, 2008-12 ,         857100, 2009-03 ,         875900, 2009-06 ,         883200, 2009-06 
2008-06-13   ,         813000, 2008-06 ,         832250, 2008-09 ,         852800, 2008-12 ,         870500, 2009-03 ,                    na,  
2008-06-06   ,         789700, 2008-06 ,         809150, 2008-09 ,         828350, 2008-12 ,         849200, 2009-03 ,                    na,  
2008-05-30   ,         764400, 2008-06 ,         783800, 2008-09 ,         802850, 2008-12 ,         821550, 2009-03 ,                    na,  
2008-05-23   ,         770350, 2008-06 ,         788850, 2008-09 ,         808250, 2008-12 ,         827150, 2009-03 ,                    na,  
2008-05-16   ,         752300, 2008-06 ,         769950, 2008-09 ,         787650, 2008-12 ,         805100, 2009-03 ,                    na,  
2008-05-09   ,         781500, 2008-06 ,         800000, 2008-09 ,         819100, 2008-12 ,         838150, 2009-03 ,                    na,  
2008-05-02   ,         765750, 2008-06 ,         783850, 2008-09 ,         802800, 2008-12 ,         821250, 2009-03 ,                    na,  
2008-04-25   ,         771050, 2008-06 ,         788750, 2008-09 ,         807000, 2008-12 ,         824950, 2009-03 ,                    na,  
2008-04-18   ,         788150, 2008-06 ,         805850, 2008-09 ,         823250, 2008-12 ,         840250, 2009-03 ,                    na,  
2008-04-11   ,         792550, 2008-06 ,         811000, 2008-09 ,         829750, 2008-12 ,         848550, 2009-03 ,                    na,  
2008-04-04   ,         801050, 2008-06 ,         819450, 2008-09 ,         837600, 2008-12 ,         856500, 2009-03 ,                    na,  
2008-03-28   ,         828200, 2008-06 ,         846550, 2008-09 ,         864900, 2008-12 ,         883850, 2009-03 ,                    na,  
2008-03-21   ,         843250, 2008-06 ,         861950, 2008-09 ,         881050, 2008-12 ,         901950, 2009-03 ,         883650, 2009-03 
2008-03-14   ,         795450, 2008-03 ,         813700, 2008-06 ,         831900, 2008-09 ,         852200, 2008-12 ,                    na,  
2008-03-07   ,         803250, 2008-03 ,         821050, 2008-06 ,         839600, 2008-09 ,         858200, 2008-12 ,                    na,  
2008-02-29   ,         785700, 2008-03 ,         802600, 2008-06 ,         821550, 2008-09 ,         839550, 2008-12 ,                    na,  
2008-02-22   ,         781350, 2008-03 ,         797850, 2008-06 ,         815950, 2008-09 ,         833600, 2008-12 ,                    na,  
2008-02-15   ,         774650, 2008-03 ,         791000, 2008-06 ,         808700, 2008-09 ,         826000, 2008-12 ,                    na,  
2008-02-08   ,         787250, 2008-03 ,         804450, 2008-06 ,         821850, 2008-09 ,         839600, 2008-12 ,                    na,  
2008-02-01   ,         744400, 2008-03 ,         760150, 2008-06 ,         776550, 2008-09 ,         792800, 2008-12 ,                    na,  
2008-01-25   ,         724150, 2008-03 ,         739300, 2008-06 ,         755100, 2008-09 ,         770850, 2008-12 ,                    na,  
2008-01-18   ,         715650, 2008-03 ,         730150, 2008-06 ,         745250, 2008-09 ,         761350, 2008-12 ,                    na,  
2008-01-11   ,         685650, 2008-03 ,         699250, 2008-06 ,         713750, 2008-09 ,         729000, 2008-12 ,                    na,  
2008-01-04   ,         698200, 2008-03 ,         711150, 2008-06 ,         724750, 2008-09 ,         740200, 2008-12 ,                    na,  
2007-12-28   ,         693250, 2008-03 ,         705250, 2008-06 ,         718050, 2008-09 ,         732650, 2008-12 ,                    na,  
2007-12-21   ,         714700, 2008-03 ,         727150, 2008-06 ,         739550, 2008-09 ,         754700, 2008-12 ,         745300, 2008-12 
2007-12-14   ,         688850, 2007-12 ,         700550, 2008-03 ,         711900, 2008-06 ,         725650, 2008-09 ,                    na,  
2007-12-07   ,         672050, 2007-12 ,         682850, 2008-03 ,         695400, 2008-06 ,         708300, 2008-09 ,                    na,  
2007-11-30   ,         682300, 2007-12 ,         693150, 2008-03 ,         705950, 2008-06 ,         718750, 2008-09 ,                    na,  
2007-11-23   ,         686200, 2007-12 ,         696500, 2008-03 ,         708650, 2008-06 ,         720950, 2008-09 ,                    na,  
2007-11-16   ,         677300, 2007-12 ,         687100, 2008-03 ,         699100, 2008-06 ,         711100, 2008-09 ,                    na,  
2007-11-09   ,         669100, 2007-12 ,         679900, 2008-03 ,         691150, 2008-06 ,         703100, 2008-09 ,                    na,  
2007-11-02   ,         661300, 2007-12 ,         671500, 2008-03 ,         682500, 2008-06 ,         693650, 2008-09 ,                    na,  
2007-10-26   ,         658100, 2007-12 ,         668150, 2008-03 ,         678500, 2008-06 ,         689000, 2008-09 ,                    na,  
2007-10-19   ,         686500, 2007-12 ,         696750, 2008-03 ,         707450, 2008-06 ,         718750, 2008-09 ,                    na,  
2007-10-12   ,         680250, 2007-12 ,         689700, 2008-03 ,         699550, 2008-06 ,         709500, 2008-09 ,                    na,  
2007-10-05   ,         687950, 2007-12 ,         697800, 2008-03 ,         707250, 2008-06 ,         718050, 2008-09 ,                    na,  
2007-09-28   ,         694500, 2007-12 ,         704950, 2008-03 ,         715600, 2008-06 ,         726650, 2008-09 ,                    na,  
2007-09-21   ,         709900, 2007-12 ,         719900, 2008-03 ,         730000, 2008-06 ,         742550, 2008-09 ,         751350, 2008-09 
2007-09-14   ,         717850, 2007-09 ,         727450, 2007-12 ,         738350, 2008-03 ,         748150, 2008-06 ,                    na,  
2007-09-07   ,         726000, 2007-09 ,         735300, 2007-12 ,         746900, 2008-03 ,         758350, 2008-06 ,                    na,  
2007-08-31   ,         717300, 2007-09 ,         726700, 2007-12 ,         737450, 2008-03 ,         748350, 2008-06 ,                    na,  
2007-08-24   ,         720100, 2007-09 ,         728800, 2007-12 ,         738950, 2008-03 ,         749950, 2008-06 ,                    na,  
2007-08-17   ,         743000, 2007-09 ,         751700, 2007-12 ,         762750, 2008-03 ,         774350, 2008-06 ,                    na,  
2007-08-10   ,         722850, 2007-09 ,         732500, 2007-12 ,         743100, 2008-03 ,         754050, 2008-06 ,                    na,  
2007-08-03   ,         715850, 2007-09 ,         725550, 2007-12 ,         735750, 2008-03 ,         746500, 2008-06 ,                    na,  
2007-07-27   ,         712550, 2007-09 ,         721400, 2007-12 ,         731250, 2008-03 ,         741200, 2008-06 ,                    na,  
2007-07-20   ,         693800, 2007-09 ,         702650, 2007-12 ,         711500, 2008-03 ,         720850, 2008-06 ,                    na,  
2007-07-13   ,         705650, 2007-09 ,         714500, 2007-12 ,         723200, 2008-03 ,         732350, 2008-06 ,                    na,  
2007-07-06   ,         705800, 2007-09 ,         714350, 2007-12 ,         723200, 2008-03 ,         731950, 2008-06 ,                    na,  
2007-06-29   ,         712750, 2007-09 ,         721450, 2007-12 ,         730800, 2008-03 ,         740650, 2008-06 ,                    na,  
2007-06-22   ,         722700, 2007-09 ,         731150, 2007-12 ,         739950, 2008-03 ,         748900, 2008-06 ,         747550, 2008-06 
2007-06-15   ,         711900, 2007-06 ,         719850, 2007-09 ,         727550, 2007-12 ,         736200, 2008-03 ,                    na,  
2007-06-08   ,         726900, 2007-06 ,         735050, 2007-09 ,         743500, 2007-12 ,         751750, 2008-03 ,                    na,  
2007-06-01   ,         711150, 2007-06 ,         718400, 2007-09 ,         726150, 2007-12 ,         734100, 2008-03 ,                    na,  
2007-05-25   ,         713550, 2007-06 ,         720850, 2007-09 ,         728300, 2007-12 ,         735700, 2008-03 ,                    na,  
2007-05-18   ,         703850, 2007-06 ,         711150, 2007-09 ,         718550, 2007-12 ,         726000, 2008-03 ,                    na,  
2007-05-11   ,         699550, 2007-06 ,         707050, 2007-09 ,         714200, 2007-12 ,         721450, 2008-03 ,                    na,  
2007-05-04   ,         696450, 2007-06 ,         703550, 2007-09 ,         710700, 2007-12 ,         718100, 2008-03 ,                    na,  
2007-04-27   ,         708050, 2007-06 ,         715250, 2007-09 ,         722700, 2007-12 ,         730300, 2008-03 ,                    na,  
2007-04-20   ,         708100, 2007-06 ,         715350, 2007-09 ,         722750, 2007-12 ,         730450, 2008-03 ,                    na,  
2007-04-13   ,         723950, 2007-06 ,         731300, 2007-09 ,         738550, 2007-12 ,         746100, 2008-03 ,                    na,  
2007-04-06   ,         718700, 2007-06 ,         726050, 2007-09 ,         733350, 2007-12 ,         741450, 2008-03 ,                    na,  
2007-03-30   ,        73500.0, 2007-06 ,        74270.0, 2007-09 ,        75040.0, 2007-12 ,        75860.0, 2008-03 ,                    na,  
2007-03-23   ,        72675.0, 2007-06 ,        73415.0, 2007-09 ,        74190.0, 2007-12 ,        75030.0, 2008-03 ,        75930.0, 2008-03 
2007-03-16   ,        74920.0, 2007-03 ,        75685.0, 2007-06 ,        76430.0, 2007-09 ,        77235.0, 2007-12 ,                    na,  
2007-03-09   ,        73600.0, 2007-03 ,        74190.0, 2007-06 ,        74930.0, 2007-09 ,        75700.0, 2007-12 ,                    na,  
2007-03-02   ,        74230.0, 2007-03 ,        74975.0, 2007-06 ,        75745.0, 2007-09 ,        76540.0, 2007-12 ,                    na,  
2007-02-23   ,        70825.0, 2007-03 ,        71640.0, 2007-06 ,        72380.0, 2007-09 ,        73120.0, 2007-12 ,                    na,  
2007-02-16   ,        71990.0, 2007-03 ,        72695.0, 2007-06 ,        73395.0, 2007-09 ,        74140.0, 2007-12 ,                    na,  
2007-02-09   ,        72265.0, 2007-03 ,        72990.0, 2007-06 ,        73710.0, 2007-09 ,        74420.0, 2007-12 ,                    na,  
2007-02-02   ,        72100.0, 2007-03 ,        72970.0, 2007-06 ,        73705.0, 2007-09 ,        74425.0, 2007-12 ,                    na,  
2007-01-26   ,        73275.0, 2007-03 ,        74010.0, 2007-06 ,        74765.0, 2007-09 ,        75495.0, 2007-12 ,                    na,  
2007-01-19   ,        72040.0, 2007-03 ,        72800.0, 2007-06 ,        73580.0, 2007-09 ,        74355.0, 2007-12 ,                    na,  
2007-01-12   ,        72795.0, 2007-03 ,        73555.0, 2007-06 ,        74350.0, 2007-09 ,        75150.0, 2007-12 ,                    na,  
2007-01-05   ,        73210.0, 2007-03 ,        73965.0, 2007-06 ,        74745.0, 2007-09 ,        75540.0, 2007-12 ,                    na,  
2006-12-29   ,        70920.0, 2007-03 ,        71645.0, 2007-06 ,        72385.0, 2007-09 ,        73135.0, 2007-12 ,                    na,  
2006-12-22   ,        70865.0, 2007-03 ,        71590.0, 2007-06 ,        72335.0, 2007-09 ,        73105.0, 2007-12 ,        71995.0, 2007-12 
2006-12-15   ,        69760.0, 2006-12 ,        70445.0, 2007-03 ,        71190.0, 2007-06 ,        71870.0, 2007-09 ,                    na,  
2006-12-08   ,        70975.0, 2006-12 ,        71660.0, 2007-03 ,        72430.0, 2007-06 ,        73245.0, 2007-09 ,                    na,  
2006-12-01   ,        72485.0, 2006-12 ,        73165.0, 2007-03 ,        73955.0, 2007-06 ,        74775.0, 2007-09 ,                    na,  
2006-11-24   ,        71745.0, 2006-12 ,        72415.0, 2007-03 ,        73160.0, 2007-06 ,        73935.0, 2007-09 ,                    na,  
2006-11-17   ,        72925.0, 2006-12 ,        73585.0, 2007-03 ,        74345.0, 2007-06 ,        75120.0, 2007-09 ,                    na,  
2006-11-10   ,        72560.0, 2006-12 ,        73255.0, 2007-03 ,        74005.0, 2007-06 ,        74795.0, 2007-09 ,                    na,  
2006-11-03   ,        74190.0, 2006-12 ,        74905.0, 2007-03 ,        75655.0, 2007-06 ,        76440.0, 2007-09 ,                    na,  
2006-10-27   ,        74560.0, 2006-12 ,        75290.0, 2007-03 ,        76075.0, 2007-06 ,        76910.0, 2007-09 ,                    na,  
2006-10-20   ,        75735.0, 2006-12 ,        76455.0, 2007-03 ,        77225.0, 2007-06 ,        78040.0, 2007-09 ,                    na,  
2006-10-13   ,        75110.0, 2006-12 ,        75855.0, 2007-03 ,        76655.0, 2007-06 ,        77465.0, 2007-09 ,                    na,  
2006-10-06   ,        78695.0, 2006-12 ,        79505.0, 2007-03 ,        80280.0, 2007-06 ,        81205.0, 2007-09 ,                    na,  
2006-09-29   ,        78435.0, 2006-12 ,        79205.0, 2007-03 ,        80025.0, 2007-06 ,        80895.0, 2007-09 ,                    na,  
2006-09-22   ,        76960.0, 2006-12 ,        77725.0, 2007-03 ,        78565.0, 2007-06 ,        79495.0, 2007-09 ,        76655.0, 2007-09 
2006-09-15   ,        73975.0, 2006-09 ,        74570.0, 2006-12 ,        75280.0, 2007-03 ,        76095.0, 2007-06 ,                    na,  
2006-09-08   ,        73900.0, 2006-09 ,        74665.0, 2006-12 ,        75380.0, 2007-03 ,        76225.0, 2007-06 ,                    na,  
2006-09-01   ,        72350.0, 2006-09 ,        72920.0, 2006-12 ,        73605.0, 2007-03 ,        74380.0, 2007-06 ,                    na,  
2006-08-25   ,        72010.0, 2006-09 ,        72545.0, 2006-12 ,        73170.0, 2007-03 ,        73895.0, 2007-06 ,                    na,  
2006-08-18   ,        70490.0, 2006-09 ,        70955.0, 2006-12 ,        71565.0, 2007-03 ,        72230.0, 2007-06 ,                    na,  
2006-08-11   ,        68025.0, 2006-09 ,        68690.0, 2006-12 ,        69300.0, 2007-03 ,        69980.0, 2007-06 ,                    na,  
2006-08-04   ,        68590.0, 2006-09 ,        69140.0, 2006-12 ,        69775.0, 2007-03 ,        70485.0, 2007-06 ,                    na,  
2006-07-28   ,        69125.0, 2006-09 ,        69610.0, 2006-12 ,        70155.0, 2007-03 ,        70785.0, 2007-06 ,                    na,  
2006-07-21   ,        70495.0, 2006-09 ,        71150.0, 2006-12 ,        71715.0, 2007-03 ,        72355.0, 2007-06 ,                    na,  
2006-07-14   ,        72435.0, 2006-09 ,        72940.0, 2006-12 ,        73515.0, 2007-03 ,        74185.0, 2007-06 ,                    na,  
2006-07-07   ,        71570.0, 2006-09 ,        72030.0, 2006-12 ,        72570.0, 2007-03 ,        73195.0, 2007-06 ,                    na,  
2006-06-30   ,        71875.0, 2006-09 ,        72340.0, 2006-12 ,        72890.0, 2007-03 ,        73530.0, 2007-06 ,                    na,  
2006-06-23   ,        74795.0, 2006-09 ,        75310.0, 2006-12 ,        75915.0, 2007-03 ,        76615.0, 2007-06 ,        72850.0, 2007-06 
2006-06-16   ,        68795.0, 2006-06 ,        69195.0, 2006-09 ,        69580.0, 2006-12 ,        70015.0, 2007-03 ,                    na,  
2006-06-09   ,        67500.0, 2006-06 ,        67900.0, 2006-09 ,        68340.0, 2006-12 ,        68815.0, 2007-03 ,                    na,  
2006-06-02   ,        66995.0, 2006-06 ,        67370.0, 2006-09 ,        67765.0, 2006-12 ,        68190.0, 2007-03 ,                    na,  
2006-05-26   ,        65565.0, 2006-06 ,        65915.0, 2006-09 ,        66290.0, 2006-12 ,        66700.0, 2007-03 ,                    na,  
2006-05-19   ,        64995.0, 2006-06 ,        65335.0, 2006-09 ,        65705.0, 2006-12 ,        66080.0, 2007-03 ,                    na,  
2006-05-12   ,        62680.0, 2006-06 ,        63010.0, 2006-09 ,        63340.0, 2006-12 ,        63685.0, 2007-03 ,                    na,  
2006-05-05   ,        60820.0, 2006-06 ,        61130.0, 2006-09 ,        61420.0, 2006-12 ,        61720.0, 2007-03 ,                    na,  
2006-04-28   ,        60395.0, 2006-06 ,        60705.0, 2006-09 ,        61015.0, 2006-12 ,        61335.0, 2007-03 ,                    na,  
2006-04-21   ,        60060.0, 2006-06 ,        60375.0, 2006-09 ,        60680.0, 2006-12 ,        61005.0, 2007-03 ,                    na,  
2006-04-14   ,        61510.0, 2006-06 ,        61835.0, 2006-09 ,        62160.0, 2006-12 ,        62500.0, 2007-03 ,                    na,  
2006-04-07   ,        61570.0, 2006-06 ,        61885.0, 2006-09 ,        62195.0, 2006-12 ,        62535.0, 2007-03 ,                    na,  
2006-03-31   ,        61975.0, 2006-06 ,        62310.0, 2006-09 ,        62630.0, 2006-12 ,        62945.0, 2007-03 ,                    na,  
2006-03-24   ,        63055.0, 2006-06 ,        63385.0, 2006-09 ,        63730.0, 2006-12 ,        64050.0, 2007-03 ,                    na,  
2006-03-17   ,        62540.0, 2006-06 ,        62860.0, 2006-09 ,        63175.0, 2006-12 ,        63545.0, 2007-03 ,        63705.0, 2007-03 
2006-03-10   ,        62560.0, 2006-03 ,        62940.0, 2006-06 ,        63265.0, 2006-09 ,        63555.0, 2006-12 ,                    na,  
2006-03-03   ,        62055.0, 2006-03 ,        62210.0, 2006-06 ,        62515.0, 2006-09 ,        62815.0, 2006-12 ,                    na,  
2006-02-24   ,        61170.0, 2006-03 ,        61515.0, 2006-06 ,        61835.0, 2006-09 ,        62135.0, 2006-12 ,                    na,  
2006-02-17   ,        60345.0, 2006-03 ,        60685.0, 2006-06 ,        60990.0, 2006-09 ,        61305.0, 2006-12 ,                    na,  
2006-02-10   ,        61445.0, 2006-03 ,        61815.0, 2006-06 ,        62135.0, 2006-09 ,        62450.0, 2006-12 ,                    na,  
2006-02-03   ,        61025.0, 2006-03 ,        61285.0, 2006-06 ,        61600.0, 2006-09 ,        61920.0, 2006-12 ,                    na,  
2006-01-27   ,        61605.0, 2006-03 ,        62000.0, 2006-06 ,        62355.0, 2006-09 ,        62715.0, 2006-12 ,                    na,  
2006-01-20   ,        60185.0, 2006-03 ,        60705.0, 2006-06 ,        61035.0, 2006-09 ,        61355.0, 2006-12 ,                    na,  
2006-01-13   ,        60185.0, 2006-03 ,        60660.0, 2006-06 ,        60990.0, 2006-09 ,        61320.0, 2006-12 ,                    na,  
2006-01-06   ,        61200.0, 2006-03 ,        61410.0, 2006-06 ,        61735.0, 2006-09 ,        62125.0, 2006-12 ,                    na,  
2005-12-30   ,        63900.0, 2006-03 ,        64320.0, 2006-06 ,        64700.0, 2006-09 ,        65100.0, 2006-12 ,                    na,  
2005-12-23   ,        63850.0, 2006-03 ,        64275.0, 2006-06 ,        64670.0, 2006-09 ,        65060.0, 2006-12 ,        65295.0, 2006-12 
2005-12-16   ,        64195.0, 2005-12 ,        64585.0, 2006-03 ,        65025.0, 2006-06 ,        65425.0, 2006-09 ,                    na,  
2005-12-09   ,        63920.0, 2005-12 ,        64270.0, 2006-03 ,        64715.0, 2006-06 ,        65080.0, 2006-09 ,                    na,  
2005-12-02   ,        63780.0, 2005-12 ,        64200.0, 2006-03 ,        64660.0, 2006-06 ,        65085.0, 2006-09 ,                    na,  
2005-11-25   ,        65130.0, 2005-12 ,        65655.0, 2006-03 ,        66140.0, 2006-06 ,        66595.0, 2006-09 ,                    na,  
2005-11-18   ,        66865.0, 2005-12 ,        67345.0, 2006-03 ,        67875.0, 2006-06 ,        68360.0, 2006-09 ,                    na,  
2005-11-11   ,        67975.0, 2005-12 ,        68440.0, 2006-03 ,        68970.0, 2006-06 ,        69465.0, 2006-09 ,                    na,  
2005-11-04   ,        67245.0, 2005-12 ,        67695.0, 2006-03 ,        68200.0, 2006-06 ,        68680.0, 2006-09 ,                    na,  
2005-10-28   ,        67450.0, 2005-12 ,        67795.0, 2006-03 ,        68355.0, 2006-06 ,        68910.0, 2006-09 ,                    na,  
2005-10-21   ,        66600.0, 2005-12 ,        66960.0, 2006-03 ,        67530.0, 2006-06 ,        68115.0, 2006-09 ,                    na,  
2005-10-14   ,        65890.0, 2005-12 ,        66315.0, 2006-03 ,        66800.0, 2006-06 ,        67250.0, 2006-09 ,                    na,  
2005-10-07   ,        66075.0, 2005-12 ,        66365.0, 2006-03 ,        66875.0, 2006-06 ,        67330.0, 2006-09 ,                    na,  
2005-09-30   ,        63985.0, 2005-12 ,        64420.0, 2006-03 ,        64905.0, 2006-06 ,        65330.0, 2006-09 ,                    na,  
2005-09-23   ,        64135.0, 2005-12 ,        64605.0, 2006-03 ,        65140.0, 2006-06 ,        65640.0, 2006-09 ,        65880.0, 2006-09 
2005-09-16   ,        63755.0, 2005-09 ,        64290.0, 2005-12 ,        64775.0, 2006-03 ,        65285.0, 2006-06 ,                    na,  
2005-09-09   ,        63105.0, 2005-09 ,        63635.0, 2005-12 ,        64115.0, 2006-03 ,        64645.0, 2006-06 ,                    na,  
2005-09-02   ,        62500.0, 2005-09 ,        63215.0, 2005-12 ,        63670.0, 2006-03 ,        64210.0, 2006-06 ,                    na,  
2005-08-26   ,        64890.0, 2005-09 ,        65405.0, 2005-12 ,        65800.0, 2006-03 ,        66260.0, 2006-06 ,                    na,  
2005-08-19   ,        65490.0, 2005-09 ,        66015.0, 2005-12 ,        66455.0, 2006-03 ,        66935.0, 2006-06 ,                    na,  
2005-08-12   ,        63670.0, 2005-09 ,        64155.0, 2005-12 ,        64535.0, 2006-03 ,        64985.0, 2006-06 ,                    na,  
2005-08-05   ,        64895.0, 2005-09 ,        65375.0, 2005-12 ,        65755.0, 2006-03 ,        66165.0, 2006-06 ,                    na,  
2005-07-29   ,        66190.0, 2005-09 ,        66705.0, 2005-12 ,        67130.0, 2006-03 ,        67605.0, 2006-06 ,                    na,  
2005-07-22   ,        66510.0, 2005-09 ,        67020.0, 2005-12 ,        67450.0, 2006-03 ,        67975.0, 2006-06 ,                    na,  
2005-07-15   ,        66695.0, 2005-09 ,        67230.0, 2005-12 ,        67675.0, 2006-03 ,        68220.0, 2006-06 ,                    na,  
2005-07-08   ,        69130.0, 2005-09 ,        69690.0, 2005-12 ,        70160.0, 2006-03 ,        70750.0, 2006-06 ,                    na,  
2005-07-01   ,        68940.0, 2005-09 ,        69500.0, 2005-12 ,        70000.0, 2006-03 ,        70550.0, 2006-06 ,                    na,  
2005-06-24   ,        67235.0, 2005-09 ,        67785.0, 2005-12 ,        68225.0, 2006-03 ,        68840.0, 2006-06 ,                    na,  
2005-06-17   ,        66755.0, 2005-09 ,        67290.0, 2005-12 ,        67810.0, 2006-03 ,        68285.0, 2006-06 ,        71215.0, 2006-06 
2005-06-10   ,        67495.0, 2005-06 ,        68150.0, 2005-09 ,        68690.0, 2005-12 ,        69160.0, 2006-03 ,                    na,  
2005-06-03   ,        68625.0, 2005-06 ,        69305.0, 2005-09 ,        69875.0, 2005-12 ,        70345.0, 2006-03 ,                    na,  
2005-05-27   ,        65755.0, 2005-06 ,        66380.0, 2005-09 ,        66920.0, 2005-12 ,        67380.0, 2006-03 ,                    na,  
2005-05-20   ,        65430.0, 2005-06 ,        66045.0, 2005-09 ,        66570.0, 2005-12 ,        67060.0, 2006-03 ,                    na,  
2005-05-13   ,        63615.0, 2005-06 ,        64210.0, 2005-09 ,        64720.0, 2005-12 ,        65170.0, 2006-03 ,                    na,  
2005-05-06   ,        60560.0, 2005-06 ,        61145.0, 2005-09 ,        61600.0, 2005-12 ,        62010.0, 2006-03 ,                    na,  
2005-04-29   ,        61270.0, 2005-06 ,        61875.0, 2005-09 ,        62385.0, 2005-12 ,        62835.0, 2006-03 ,                    na,  
2005-04-22   ,        60850.0, 2005-06 ,        61450.0, 2005-09 ,        61935.0, 2005-12 ,        62385.0, 2006-03 ,                    na,  
2005-04-15   ,        63045.0, 2005-06 ,        63765.0, 2005-09 ,        64370.0, 2005-12 ,        64850.0, 2006-03 ,                    na,  
2005-04-08   ,        62035.0, 2005-06 ,        62720.0, 2005-09 ,        63280.0, 2005-12 ,        63775.0, 2006-03 ,                    na,  
2005-04-01   ,        62575.0, 2005-06 ,        63370.0, 2005-09 ,        63925.0, 2005-12 ,        64410.0, 2006-03 ,                    na,  
2005-03-25   ,        63010.0, 2005-06 ,        63685.0, 2005-09 ,        64210.0, 2005-12 ,        64705.0, 2006-03 ,                    na,  
2005-03-18   ,        61230.0, 2005-06 ,        61875.0, 2005-09 ,        62405.0, 2005-12 ,        62895.0, 2006-03 ,        63655.0, 2006-03 
2005-03-11   ,        58535.0, 2005-03 ,        59215.0, 2005-06 ,        59840.0, 2005-09 ,        60410.0, 2005-12 ,                    na,  
2005-03-04   ,        58470.0, 2005-03 ,        59160.0, 2005-06 ,        59790.0, 2005-09 ,        60320.0, 2005-12 ,                    na,  
2005-02-25   ,        58095.0, 2005-03 ,        58735.0, 2005-06 ,        59335.0, 2005-09 ,        59835.0, 2005-12 ,                    na,  
2005-02-18   ,        59605.0, 2005-03 ,        60255.0, 2005-06 ,        60875.0, 2005-09 ,        61410.0, 2005-12 ,                    na,  
2005-02-11   ,        61235.0, 2005-03 ,        61950.0, 2005-06 ,        62645.0, 2005-09 ,        63225.0, 2005-12 ,                    na,  
2005-02-04   ,        61870.0, 2005-03 ,        62555.0, 2005-06 ,        63210.0, 2005-09 ,        63805.0, 2005-12 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,        60125.0, 2005-03 ,        60830.0, 2005-06 ,        61550.0, 2005-09 ,        62185.0, 2005-12 ,                    na,