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

British pound/US$ (YP). ract size: 125,000 Br pounds price quote = US$s per pound, 4 decimal places Mininum price fluctuation : 0.0001 or 12.50 US$s 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 $, which is one business day prior to the 3rd Wed. of the expiring month and the U.S./Hungarian forint, which is 3 business days prior to the 3rd Wed. of the expiring month. Trading in the expiring month ceases at 10:16 am (NY time). (Specifications are as of Dec 10, 2004).
Column ( 1) British pound/US$ (YP) maturity 1. Nearest maturity . Number of observations : 152
Column ( 2) British pound/US$ (YP) maturity 2. 2nd maturity . Number of observations : 142
Column ( 3) British pound/US$ (YP) maturity 3. 3rd maturity . Number of observations : 142
Column ( 4) British pound/US$ (YP) maturity 4. 4th maturity . Number of observations : 142
Column ( 5) British pound/US$ (YP) 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

British pound/US$ (YP) . Futures . Settlement Price 
             , British pound/US$ (YP) ,, British pound/US$ (YP) ,, British pound/US$ (YP) ,, British pound/US$ (YP) ,, British pound/US$ (YP) ,
             ,                        ,,                        ,,                        ,,                        ,,                        ,
             , YP1st                  ,, YP2nd                  ,, YP3rd                  ,, YP4th                  ,, YP5th                  ,
             , British pound/US$ (YP) ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , ; Nearest expiration   ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Dec2007,,      Jan2005 to Oct2007,,      Jan2005 to Oct2007,,      Jan2005 to Oct2007,,      Mar2005 to Sep2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2007-12-21   ,         201730, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,         201535, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,         203000, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,         205465, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,         205845, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,         204830, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,         208730, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,         208585, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26   ,         204830, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19   ,         204590, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12   ,         203025, 2007-12 ,         203285, 2008-03 ,         202770, 2008-06 ,         202135, 2008-09 ,                    na,  
2007-10-05   ,         203825, 2007-12 ,         203325, 2008-03 ,         202830, 2008-06 ,         202290, 2008-09 ,                    na,  
2007-09-28   ,         204120, 2007-12 ,         203635, 2008-03 ,         202935, 2008-06 ,         202270, 2008-09 ,                    na,  
2007-09-21   ,         201485, 2007-12 ,         200895, 2008-03 ,         200280, 2008-06 ,         199425, 2008-09 ,         197865, 2008-09 
2007-09-14   ,         200975, 2007-09 ,         200410, 2007-12 ,         199830, 2008-03 ,         199290, 2008-06 ,                    na,  
2007-09-07   ,         202660, 2007-09 ,         202130, 2007-12 ,         201330, 2008-03 ,         200675, 2008-06 ,                    na,  
2007-08-31   ,         201530, 2007-09 ,         201010, 2007-12 ,         200315, 2008-03 ,         199615, 2008-06 ,                    na,  
2007-08-24   ,         201115, 2007-09 ,         200630, 2007-12 ,         199955, 2008-03 ,         199255, 2008-06 ,                    na,  
2007-08-17   ,         197765, 2007-09 ,         197480, 2007-12 ,         196960, 2008-03 ,         196050, 2008-06 ,                    na,  
2007-08-10   ,         202270, 2007-09 ,         201930, 2007-12 ,         201230, 2008-03 ,         200435, 2008-06 ,                    na,  
2007-08-03   ,         204320, 2007-09 ,         203875, 2007-12 ,         203335, 2008-03 ,         202730, 2008-06 ,                    na,  
2007-07-27   ,         202540, 2007-09 ,         202150, 2007-12 ,         201605, 2008-03 ,         201120, 2008-06 ,                    na,  
2007-07-20   ,         205300, 2007-09 ,         204855, 2007-12 ,         204360, 2008-03 ,         203930, 2008-06 ,                    na,  
2007-07-13   ,         203165, 2007-09 ,         202725, 2007-12 ,         202270, 2008-03 ,         201830, 2008-06 ,                    na,  
2007-07-06   ,         200850, 2007-09 ,         200465, 2007-12 ,         200010, 2008-03 ,         199395, 2008-06 ,                    na,  
2007-06-29   ,         200470, 2007-09 ,         200055, 2007-12 ,         199635, 2008-03 ,         199135, 2008-06 ,                    na,  
2007-06-22   ,         199650, 2007-09 ,         199280, 2007-12 ,         198860, 2008-03 ,         198355, 2008-06 ,         198110, 2008-06 
2007-06-15   ,         197565, 2007-06 ,         197345, 2007-09 ,         197135, 2007-12 ,         196695, 2008-03 ,                    na,  
2007-06-08   ,         196595, 2007-06 ,         196355, 2007-09 ,         196010, 2007-12 ,         195705, 2008-03 ,                    na,  
2007-06-01   ,         198175, 2007-06 ,         197930, 2007-09 ,         197620, 2007-12 ,         197260, 2008-03 ,                    na,  
2007-05-25   ,         198405, 2007-06 ,         198180, 2007-09 ,         197830, 2007-12 ,         197495, 2008-03 ,                    na,  
2007-05-18   ,         197490, 2007-06 ,         197235, 2007-09 ,         196935, 2007-12 ,         196615, 2008-03 ,                    na,  
2007-05-11   ,         198150, 2007-06 ,         197880, 2007-09 ,         197580, 2007-12 ,         197240, 2008-03 ,                    na,  
2007-05-04   ,         199245, 2007-06 ,         199005, 2007-09 ,         198700, 2007-12 ,         198340, 2008-03 ,                    na,  
2007-04-27   ,         199605, 2007-06 ,         199365, 2007-09 ,         199080, 2007-12 ,         198670, 2008-03 ,                    na,  
2007-04-20   ,         200270, 2007-06 ,         200055, 2007-09 ,         199770, 2007-12 ,         199390, 2008-03 ,                    na,  
2007-04-13   ,         198625, 2007-06 ,         198440, 2007-09 ,         198220, 2007-12 ,         197935, 2008-03 ,                    na,  
2007-04-06   ,         196420, 2007-06 ,         196260, 2007-09 ,         196075, 2007-12 ,         195690, 2008-03 ,                    na,  
2007-03-30   ,        19661.0, 2007-06 ,        19642.0, 2007-09 ,        19612.0, 2007-12 ,        19572.0, 2008-03 ,                    na,  
2007-03-23   ,        19605.0, 2007-06 ,        19583.0, 2007-09 ,        19554.0, 2007-12 ,        19522.0, 2008-03 ,        19576.0, 2008-03 
2007-03-16   ,        19419.0, 2007-03 ,        19412.0, 2007-06 ,        19404.0, 2007-09 ,        19374.0, 2007-12 ,                    na,  
2007-03-09   ,        19319.0, 2007-03 ,        19311.0, 2007-06 ,        19289.0, 2007-09 ,        19266.0, 2007-12 ,                    na,  
2007-03-02   ,        19439.0, 2007-03 ,        19424.0, 2007-06 ,        19399.0, 2007-09 ,        19369.0, 2007-12 ,                    na,  
2007-02-23   ,        19633.0, 2007-03 ,        19623.0, 2007-06 ,        19608.0, 2007-09 ,        19582.0, 2007-12 ,                    na,  
2007-02-16   ,        19501.0, 2007-03 ,        19493.0, 2007-06 ,        19471.0, 2007-09 ,        19443.0, 2007-12 ,                    na,  
2007-02-09   ,        19504.0, 2007-03 ,        19490.0, 2007-06 ,        19467.0, 2007-09 ,        19437.0, 2007-12 ,                    na,  
2007-02-02   ,        19668.0, 2007-03 ,        19651.0, 2007-06 ,        19625.0, 2007-09 ,        19597.0, 2007-12 ,                    na,  
2007-01-26   ,        19584.0, 2007-03 ,        19566.0, 2007-06 ,        19545.0, 2007-09 ,        19523.0, 2007-12 ,                    na,  
2007-01-19   ,        19729.0, 2007-03 ,        19711.0, 2007-06 ,        19687.0, 2007-09 ,        19662.0, 2007-12 ,                    na,  
2007-01-12   ,        19567.0, 2007-03 ,        19550.0, 2007-06 ,        19523.0, 2007-09 ,        19502.0, 2007-12 ,                    na,  
2007-01-05   ,        19308.0, 2007-03 ,        19304.0, 2007-06 ,        19292.0, 2007-09 ,        19272.0, 2007-12 ,                    na,  
2006-12-29   ,        19590.0, 2007-03 ,        19583.0, 2007-06 ,        19577.0, 2007-09 ,        19551.0, 2007-12 ,                    na,  
2006-12-22   ,        19574.0, 2007-03 ,        19569.0, 2007-06 ,        19557.0, 2007-09 ,        19538.0, 2007-12 ,        19618.0, 2007-12 
2006-12-15   ,        19505.0, 2006-12 ,        19508.0, 2007-03 ,        19500.0, 2007-06 ,        19497.0, 2007-09 ,                    na,  
2006-12-08   ,        19528.0, 2006-12 ,        19532.0, 2007-03 ,        19530.0, 2007-06 ,        19518.0, 2007-09 ,                    na,  
2006-12-01   ,        19804.0, 2006-12 ,        19807.0, 2007-03 ,        19796.0, 2007-06 ,        19779.0, 2007-09 ,                    na,  
2006-11-24   ,        19318.0, 2006-12 ,        19323.0, 2007-03 ,        19318.0, 2007-06 ,        19303.0, 2007-09 ,                    na,  
2006-11-17   ,        18941.0, 2006-12 ,        18946.0, 2007-03 ,        18947.0, 2007-06 ,        18937.0, 2007-09 ,                    na,  
2006-11-10   ,        19124.0, 2006-12 ,        19127.0, 2007-03 ,        19124.0, 2007-06 ,        19112.0, 2007-09 ,                    na,  
2006-11-03   ,        19024.0, 2006-12 ,        19029.0, 2007-03 ,        19027.0, 2007-06 ,        19014.0, 2007-09 ,                    na,  
2006-10-27   ,        18971.0, 2006-12 ,        18976.0, 2007-03 ,        18976.0, 2007-06 ,        18971.0, 2007-09 ,                    na,  
2006-10-20   ,        18847.0, 2006-12 ,        18852.0, 2007-03 ,        18857.0, 2007-06 ,        18855.0, 2007-09 ,                    na,  
2006-10-13   ,        18582.0, 2006-12 ,        18586.0, 2007-03 ,        18584.0, 2007-06 ,        18587.0, 2007-09 ,                    na,  
2006-10-06   ,        18726.0, 2006-12 ,        18734.0, 2007-03 ,        18734.0, 2007-06 ,        18731.0, 2007-09 ,                    na,  
2006-09-29   ,        18723.0, 2006-12 ,        18733.0, 2007-03 ,        18736.0, 2007-06 ,        18727.0, 2007-09 ,                    na,  
2006-09-22   ,        19019.0, 2006-12 ,        19023.0, 2007-03 ,        19027.0, 2007-06 ,        19020.0, 2007-09 ,        18846.0, 2007-09 
2006-09-15   ,        18781.0, 2006-09 ,        18797.0, 2006-12 ,        18806.0, 2007-03 ,        18816.0, 2007-06 ,                    na,  
2006-09-08   ,        18659.0, 2006-09 ,        18678.0, 2006-12 ,        18694.0, 2007-03 ,        18688.0, 2007-06 ,                    na,  
2006-09-01   ,        19055.0, 2006-09 ,        19077.0, 2006-12 ,        19090.0, 2007-03 ,        19084.0, 2007-06 ,                    na,  
2006-08-25   ,        18877.0, 2006-09 ,        18898.0, 2006-12 ,        18912.0, 2007-03 ,        18918.0, 2007-06 ,                    na,  
2006-08-18   ,        18815.0, 2006-09 ,        18836.0, 2006-12 ,        18849.0, 2007-03 ,        18853.0, 2007-06 ,                    na,  
2006-08-11   ,        18912.0, 2006-09 ,        18932.0, 2006-12 ,        18947.0, 2007-03 ,        18954.0, 2007-06 ,                    na,  
2006-08-04   ,        19104.0, 2006-09 ,        19125.0, 2006-12 ,        19138.0, 2007-03 ,        19142.0, 2007-06 ,                    na,  
2006-07-28   ,        18664.0, 2006-09 ,        18696.0, 2006-12 ,        18726.0, 2007-03 ,        18747.0, 2007-06 ,                    na,  
2006-07-21   ,        18609.0, 2006-09 ,        18643.0, 2006-12 ,        18669.0, 2007-03 ,        18686.0, 2007-06 ,                    na,  
2006-07-14   ,        18400.0, 2006-09 ,        18439.0, 2006-12 ,        18473.0, 2007-03 ,        18496.0, 2007-06 ,                    na,  
2006-07-07   ,        18547.0, 2006-09 ,        18588.0, 2006-12 ,        18622.0, 2007-03 ,        18649.0, 2007-06 ,                    na,  
2006-06-30   ,        18509.0, 2006-09 ,        18547.0, 2006-12 ,        18580.0, 2007-03 ,        18604.0, 2007-06 ,                    na,  
2006-06-23   ,        18228.0, 2006-09 ,        18265.0, 2006-12 ,        18295.0, 2007-03 ,        18321.0, 2007-06 ,        18543.0, 2007-06 
2006-06-16   ,        18515.0, 2006-06 ,        18547.0, 2006-09 ,        18579.0, 2006-12 ,        18613.0, 2007-03 ,                    na,  
2006-06-09   ,        18415.0, 2006-06 ,        18442.0, 2006-09 ,        18473.0, 2006-12 ,        18499.0, 2007-03 ,                    na,  
2006-06-02   ,        18843.0, 2006-06 ,        18869.0, 2006-09 ,        18894.0, 2006-12 ,        18918.0, 2007-03 ,                    na,  
2006-05-26   ,        18571.0, 2006-06 ,        18598.0, 2006-09 ,        18623.0, 2006-12 ,        18640.0, 2007-03 ,                    na,  
2006-05-19   ,        18779.0, 2006-06 ,        18805.0, 2006-09 ,        18829.0, 2006-12 ,        18842.0, 2007-03 ,                    na,  
2006-05-12   ,        18937.0, 2006-06 ,        18961.0, 2006-09 ,        18983.0, 2006-12 ,        18997.0, 2007-03 ,                    na,  
2006-05-05   ,        18610.0, 2006-06 ,        18633.0, 2006-09 ,        18655.0, 2006-12 ,        18672.0, 2007-03 ,                    na,  
2006-04-28   ,        18231.0, 2006-06 ,        18256.0, 2006-09 ,        18279.0, 2006-12 ,        18298.0, 2007-03 ,                    na,  
2006-04-21   ,        17830.0, 2006-06 ,        17856.0, 2006-09 ,        17884.0, 2006-12 ,        17906.0, 2007-03 ,                    na,  
2006-04-14   ,        17531.0, 2006-06 ,        17559.0, 2006-09 ,        17583.0, 2006-12 ,        17607.0, 2007-03 ,                    na,  
2006-04-07   ,        17440.0, 2006-06 ,        17467.0, 2006-09 ,        17494.0, 2006-12 ,        17518.0, 2007-03 ,                    na,  
2006-03-31   ,        17379.0, 2006-06 ,        17403.0, 2006-09 ,        17427.0, 2006-12 ,        17448.0, 2007-03 ,                    na,  
2006-03-24   ,        17442.0, 2006-06 ,        17464.0, 2006-09 ,        17484.0, 2006-12 ,        17500.0, 2007-03 ,                    na,  
2006-03-17   ,        17583.0, 2006-06 ,        17605.0, 2006-09 ,        17622.0, 2006-12 ,        17633.0, 2007-03 ,        17552.0, 2007-03 
2006-03-10   ,        17268.0, 2006-03 ,        17285.0, 2006-06 ,        17312.0, 2006-09 ,        17335.0, 2006-12 ,                    na,  
2006-03-03   ,        17587.0, 2006-03 ,        17557.0, 2006-06 ,        17580.0, 2006-09 ,        17605.0, 2006-12 ,                    na,  
2006-02-24   ,        17454.0, 2006-03 ,        17470.0, 2006-06 ,        17496.0, 2006-09 ,        17520.0, 2006-12 ,                    na,  
2006-02-17   ,        17388.0, 2006-03 ,        17407.0, 2006-06 ,        17433.0, 2006-09 ,        17463.0, 2006-12 ,                    na,  
2006-02-10   ,        17458.0, 2006-03 ,        17474.0, 2006-06 ,        17500.0, 2006-09 ,        17522.0, 2006-12 ,                    na,  
2006-02-03   ,        17622.0, 2006-03 ,        17635.0, 2006-06 ,        17657.0, 2006-09 ,        17675.0, 2006-12 ,                    na,  
2006-01-27   ,        17672.0, 2006-03 ,        17680.0, 2006-06 ,        17692.0, 2006-09 ,        17705.0, 2006-12 ,                    na,  
2006-01-20   ,        17711.0, 2006-03 ,        17723.0, 2006-06 ,        17737.0, 2006-09 ,        17748.0, 2006-12 ,                    na,  
2006-01-13   ,        17767.0, 2006-03 ,        17776.0, 2006-06 ,        17785.0, 2006-09 ,        17798.0, 2006-12 ,                    na,  
2006-01-06   ,        17708.0, 2006-03 ,        17717.0, 2006-06 ,        17725.0, 2006-09 ,        17741.0, 2006-12 ,                    na,  
2005-12-30   ,        17191.0, 2006-03 ,        17201.0, 2006-06 ,        17219.0, 2006-09 ,        17240.0, 2006-12 ,                    na,  
2005-12-23   ,        17327.0, 2006-03 ,        17336.0, 2006-06 ,        17356.0, 2006-09 ,        17375.0, 2006-12 ,        17592.0, 2006-12 
2005-12-16   ,        17724.0, 2005-12 ,        17720.0, 2006-03 ,        17726.0, 2006-06 ,        17727.0, 2006-09 ,                    na,  
2005-12-09   ,        17554.0, 2005-12 ,        17549.0, 2006-03 ,        17555.0, 2006-06 ,        17563.0, 2006-09 ,                    na,  
2005-12-02   ,        17343.0, 2005-12 ,        17336.0, 2006-03 ,        17346.0, 2006-06 ,        17361.0, 2006-09 ,                    na,  
2005-11-25   ,        17131.0, 2005-12 ,        17125.0, 2006-03 ,        17133.0, 2006-06 ,        17147.0, 2006-09 ,                    na,  
2005-11-18   ,        17171.0, 2005-12 ,        17165.0, 2006-03 ,        17174.0, 2006-06 ,        17186.0, 2006-09 ,                    na,  
2005-11-11   ,        17391.0, 2005-12 ,        17387.0, 2006-03 ,        17395.0, 2006-06 ,        17408.0, 2006-09 ,                    na,  
2005-11-04   ,        17503.0, 2005-12 ,        17500.0, 2006-03 ,        17507.0, 2006-06 ,        17519.0, 2006-09 ,                    na,  
2005-10-28   ,        17727.0, 2005-12 ,        17723.0, 2006-03 ,        17730.0, 2006-06 ,        17741.0, 2006-09 ,                    na,  
2005-10-21   ,        17642.0, 2005-12 ,        17637.0, 2006-03 ,        17640.0, 2006-06 ,        17646.0, 2006-09 ,                    na,  
2005-10-14   ,        17689.0, 2005-12 ,        17684.0, 2006-03 ,        17692.0, 2006-06 ,        17704.0, 2006-09 ,                    na,  
2005-10-07   ,        17590.0, 2005-12 ,        17588.0, 2006-03 ,        17598.0, 2006-06 ,        17615.0, 2006-09 ,                    na,  
2005-09-30   ,        17599.0, 2005-12 ,        17595.0, 2006-03 ,        17603.0, 2006-06 ,        17615.0, 2006-09 ,                    na,  
2005-09-23   ,        17747.0, 2005-12 ,        17735.0, 2006-03 ,        17731.0, 2006-06 ,        17735.0, 2006-09 ,        17952.0, 2006-09 
2005-09-16   ,        18081.0, 2005-09 ,        18051.0, 2005-12 ,        18023.0, 2006-03 ,        18028.0, 2006-06 ,                    na,  
2005-09-09   ,        18387.0, 2005-09 ,        18357.0, 2005-12 ,        18342.0, 2006-03 ,        18333.0, 2006-06 ,                    na,  
2005-09-02   ,        18421.0, 2005-09 ,        18388.0, 2005-12 ,        18372.0, 2006-03 ,        18356.0, 2006-06 ,                    na,  
2005-08-26   ,        18003.0, 2005-09 ,        17974.0, 2005-12 ,        17969.0, 2006-03 ,        17970.0, 2006-06 ,                    na,  
2005-08-19   ,        17953.0, 2005-09 ,        17925.0, 2005-12 ,        17916.0, 2006-03 ,        17913.0, 2006-06 ,                    na,  
2005-08-12   ,        18136.0, 2005-09 ,        18112.0, 2005-12 ,        18105.0, 2006-03 ,        18102.0, 2006-06 ,                    na,  
2005-08-05   ,        17751.0, 2005-09 ,        17727.0, 2005-12 ,        17722.0, 2006-03 ,        17725.0, 2006-06 ,                    na,  
2005-07-29   ,        17546.0, 2005-09 ,        17522.0, 2005-12 ,        17521.0, 2006-03 ,        17526.0, 2006-06 ,                    na,  
2005-07-22   ,        17341.0, 2005-09 ,        17319.0, 2005-12 ,        17316.0, 2006-03 ,        17313.0, 2006-06 ,                    na,  
2005-07-15   ,        17482.0, 2005-09 ,        17456.0, 2005-12 ,        17449.0, 2006-03 ,        17446.0, 2006-06 ,                    na,  
2005-07-08   ,        17316.0, 2005-09 ,        17287.0, 2005-12 ,        17282.0, 2006-03 ,        17280.0, 2006-06 ,                    na,  
2005-07-01   ,        17663.0, 2005-09 ,        17631.0, 2005-12 ,        17617.0, 2006-03 ,        17609.0, 2006-06 ,                    na,  
2005-06-24   ,        18165.0, 2005-09 ,        18119.0, 2005-12 ,        18103.0, 2006-03 ,        18075.0, 2006-06 ,                    na,  
2005-06-17   ,        18225.0, 2005-09 ,        18180.0, 2005-12 ,        18133.0, 2006-03 ,        18125.0, 2006-06 ,        17905.0, 2006-06 
2005-06-10   ,        18117.0, 2005-06 ,        18051.0, 2005-09 ,        18013.0, 2005-12 ,        17992.0, 2006-03 ,                    na,  
2005-06-03   ,        18126.0, 2005-06 ,        18057.0, 2005-09 ,        18014.0, 2005-12 ,        17988.0, 2006-03 ,                    na,  
2005-05-27   ,        18218.0, 2005-06 ,        18153.0, 2005-09 ,        18111.0, 2005-12 ,        18093.0, 2006-03 ,                    na,  
2005-05-20   ,        18237.0, 2005-06 ,        18168.0, 2005-09 ,        18127.0, 2005-12 ,        18100.0, 2006-03 ,                    na,  
2005-05-13   ,        18474.0, 2005-06 ,        18408.0, 2005-09 ,        18366.0, 2005-12 ,        18339.0, 2006-03 ,                    na,  
2005-05-06   ,        18869.0, 2005-06 ,        18793.0, 2005-09 ,        18746.0, 2005-12 ,        18718.0, 2006-03 ,                    na,  
2005-04-29   ,        19031.0, 2005-06 ,        18955.0, 2005-09 ,        18899.0, 2005-12 ,        18859.0, 2006-03 ,                    na,  
2005-04-22   ,        19102.0, 2005-06 ,        19113.0, 2005-09 ,        19160.0, 2005-12 ,        19710.0, 2006-03 ,                    na,  
2005-04-15   ,        18861.0, 2005-06 ,        18786.0, 2005-09 ,        18732.0, 2005-12 ,        18690.0, 2006-03 ,                    na,  
2005-04-08   ,        18782.0, 2005-06 ,        18711.0, 2005-09 ,        18661.0, 2005-12 ,        18624.0, 2006-03 ,                    na,  
2005-04-01   ,        18741.0, 2005-06 ,        18665.0, 2005-09 ,        18614.0, 2005-12 ,        18577.0, 2006-03 ,                    na,  
2005-03-25   ,        18623.0, 2005-06 ,        18553.0, 2005-09 ,        18503.0, 2005-12 ,        18465.0, 2006-03 ,                    na,  
2005-03-18   ,        19104.0, 2005-06 ,        19028.0, 2005-09 ,        18975.0, 2005-12 ,        18929.0, 2006-03 ,        18842.0, 2006-03 
2005-03-11   ,        19250.0, 2005-03 ,        19159.0, 2005-06 ,        19079.0, 2005-09 ,        19019.0, 2005-12 ,                    na,  
2005-03-04   ,        19232.0, 2005-03 ,        19135.0, 2005-06 ,        19047.0, 2005-09 ,        18985.0, 2005-12 ,                    na,  
2005-02-25   ,        19165.0, 2005-03 ,        19071.0, 2005-06 ,        18987.0, 2005-09 ,        18923.0, 2005-12 ,                    na,  
2005-02-18   ,        18905.0, 2005-03 ,        18819.0, 2005-06 ,        18747.0, 2005-09 ,        18682.0, 2005-12 ,                    na,  
2005-02-11   ,        18638.0, 2005-03 ,        18549.0, 2005-06 ,        18471.0, 2005-09 ,        18413.0, 2005-12 ,                    na,  
2005-02-04   ,        18704.0, 2005-03 ,        18618.0, 2005-06 ,        18545.0, 2005-09 ,        18482.0, 2005-12 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,        18729.0, 2005-03 ,        18644.0, 2005-06 ,        18568.0, 2005-09 ,        18515.0, 2005-12 ,                    na,