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

New Zealand dollar/US$ (ZX). ract size: 200,000 N.Zea dollars price quote = US$s per N.Z. dollar, 4 decimal places Mininum price fluctuation : 0.0001 or 20 US$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 $, which is one business day prior to the 3rd Wed. of the expiring month and the U.S./Hungarian forint, which is 3 business days prior to the 3rd Wed. of the expiring month. Trading in the expiring month ceases at 10:16 am (NY time). (Specifications are as of Dec 10, 2004).
Column ( 1) New Zealand dollar/US$ (ZX) maturity 1. Nearest maturity . Number of observations : 187
Column ( 2) New Zealand dollar/US$ (ZX) maturity 2. 2nd maturity . Number of observations : 187
Column ( 3) New Zealand dollar/US$ (ZX) maturity 3. 3rd maturity . Number of observations : 187
Column ( 4) New Zealand dollar/US$ (ZX) maturity 4. 4th maturity . Number of observations : 187
Column ( 5) New Zealand dollar/US$ (ZX) 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

New Zealand dollar/US$ (ZX) . Futures . Settlement Price 
             , New Zealand dollar/US$ ,, New Zealand dollar/US$ ,, New Zealand dollar/US$ ,, New Zealand dollar/US$ ,, New Zealand dollar/US$ ,
             , (ZX)                   ,, (ZX)                   ,, (ZX)                   ,, (ZX)                   ,, (ZX)                   ,
             , ZX1st                  ,, ZX2nd                  ,, ZX3rd                  ,, ZX4th                  ,, ZX5th                  ,
             , New Zealand dollar/US$ ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , (ZX); Nearest expirat  ,,                        ,,                        ,,                        ,,                        ,
             , ion                    ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Mar2005 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-22   ,        70825.0, 2008-09 ,        70020.0, 2008-12 ,        69270.0, 2009-03 ,        68550.0, 2009-06 ,                    na,  
2008-08-15   ,        70265.0, 2008-09 ,        69400.0, 2008-12 ,        68705.0, 2009-03 ,        68035.0, 2009-06 ,                    na,  
2008-08-08   ,        69965.0, 2008-09 ,        69095.0, 2008-12 ,        68400.0, 2009-03 ,        67735.0, 2009-06 ,                    na,  
2008-08-01   ,        72145.0, 2008-09 ,        71260.0, 2008-12 ,        70500.0, 2009-03 ,        69800.0, 2009-06 ,                    na,  
2008-07-25   ,        73625.0, 2008-09 ,        72745.0, 2008-12 ,        71990.0, 2009-03 ,        71295.0, 2009-06 ,                    na,  
2008-07-18   ,        75395.0, 2008-09 ,        74470.0, 2008-12 ,        73645.0, 2009-03 ,        72915.0, 2009-06 ,                    na,  
2008-07-11   ,        75185.0, 2008-09 ,        74295.0, 2008-12 ,        73490.0, 2009-03 ,        72770.0, 2009-06 ,                    na,  
2008-07-04   ,        74975.0, 2008-09 ,        74050.0, 2008-12 ,        73085.0, 2009-03 ,        72295.0, 2009-06 ,                    na,  
2008-06-27   ,        75080.0, 2008-09 ,        74105.0, 2008-12 ,        73255.0, 2009-03 ,        72515.0, 2009-06 ,                    na,  
2008-06-20   ,        75080.0, 2008-09 ,        74140.0, 2008-12 ,        73340.0, 2009-03 ,        72625.0, 2009-06 ,        72360.0, 2009-06 
2008-06-13   ,        74955.0, 2008-06 ,        73725.0, 2008-09 ,        72755.0, 2008-12 ,        72150.0, 2009-03 ,                    na,  
2008-06-06   ,        76670.0, 2008-06 ,        75570.0, 2008-09 ,        74590.0, 2008-12 ,        73760.0, 2009-03 ,                    na,  
2008-05-30   ,        78125.0, 2008-06 ,        77000.0, 2008-09 ,        75960.0, 2008-12 ,        75050.0, 2009-03 ,                    na,  
2008-05-23   ,        78445.0, 2008-06 ,        77275.0, 2008-09 ,        76215.0, 2008-12 ,        75265.0, 2009-03 ,                    na,  
2008-05-16   ,        76805.0, 2008-06 ,        75725.0, 2008-09 ,        74815.0, 2008-12 ,        73965.0, 2009-03 ,                    na,  
2008-05-09   ,        76325.0, 2008-06 ,        75315.0, 2008-09 ,        74395.0, 2008-12 ,        73510.0, 2009-03 ,                    na,  
2008-05-02   ,        77515.0, 2008-06 ,        76420.0, 2008-09 ,        75375.0, 2008-12 ,        74435.0, 2009-03 ,                    na,  
2008-04-25   ,        77405.0, 2008-06 ,        76305.0, 2008-09 ,        75305.0, 2008-12 ,        74370.0, 2009-03 ,                    na,  
2008-04-18   ,        78230.0, 2008-06 ,        77110.0, 2008-09 ,        76090.0, 2008-12 ,        75160.0, 2009-03 ,                    na,  
2008-04-11   ,        78500.0, 2008-06 ,        77340.0, 2008-09 ,        76230.0, 2008-12 ,        75205.0, 2009-03 ,                    na,  
2008-04-04   ,        77855.0, 2008-06 ,        76675.0, 2008-09 ,        75665.0, 2008-12 ,        74590.0, 2009-03 ,                    na,  
2008-03-28   ,        78455.0, 2008-06 ,        77320.0, 2008-09 ,        76210.0, 2008-12 ,        75140.0, 2009-03 ,                    na,  
2008-03-21   ,        77540.0, 2008-06 ,        76385.0, 2008-09 ,        75210.0, 2008-12 ,        73960.0, 2009-03 ,        75630.0, 2009-03 
2008-03-14   ,        81350.0, 2008-03 ,        79990.0, 2008-06 ,        78760.0, 2008-09 ,        77355.0, 2008-12 ,                    na,  
2008-03-07   ,        79335.0, 2008-03 ,        78120.0, 2008-06 ,        76875.0, 2008-09 ,        75640.0, 2008-12 ,                    na,  
2008-02-29   ,        79630.0, 2008-03 ,        78465.0, 2008-06 ,        77205.0, 2008-09 ,        75990.0, 2008-12 ,                    na,  
2008-02-22   ,        80350.0, 2008-03 ,        79260.0, 2008-06 ,        78050.0, 2008-09 ,        76870.0, 2008-12 ,                    na,  
2008-02-15   ,        78265.0, 2008-03 ,        77165.0, 2008-06 ,        75940.0, 2008-09 ,        74715.0, 2008-12 ,                    na,  
2008-02-08   ,        78275.0, 2008-03 ,        77115.0, 2008-06 ,        75960.0, 2008-09 ,        74790.0, 2008-12 ,                    na,  
2008-02-01   ,        78795.0, 2008-03 ,        77690.0, 2008-06 ,        76540.0, 2008-09 ,        75430.0, 2008-12 ,                    na,  
2008-01-25   ,        76245.0, 2008-03 ,        75200.0, 2008-06 ,        74110.0, 2008-09 ,        73035.0, 2008-12 ,                    na,  
2008-01-18   ,        75300.0, 2008-03 ,        74330.0, 2008-06 ,        73310.0, 2008-09 ,        72250.0, 2008-12 ,                    na,  
2008-01-11   ,        77590.0, 2008-03 ,        76655.0, 2008-06 ,        75640.0, 2008-09 ,        74550.0, 2008-12 ,                    na,  
2008-01-04   ,        76010.0, 2008-03 ,        75160.0, 2008-06 ,        74220.0, 2008-09 ,        73225.0, 2008-12 ,                    na,  
2007-12-28   ,        76620.0, 2008-03 ,        75830.0, 2008-06 ,        74965.0, 2008-09 ,        73995.0, 2008-12 ,                    na,  
2007-12-21   ,        75475.0, 2008-03 ,        74705.0, 2008-06 ,        73915.0, 2008-09 ,        72885.0, 2008-12 ,        72160.0, 2008-12 
2007-12-14   ,        76780.0, 2007-12 ,        75920.0, 2008-03 ,        75185.0, 2008-06 ,        74270.0, 2008-09 ,                    na,  
2007-12-07   ,        77590.0, 2007-12 ,        76830.0, 2008-03 ,        75965.0, 2008-06 ,        75045.0, 2008-09 ,                    na,  
2007-11-30   ,        75940.0, 2007-12 ,        75200.0, 2008-03 ,        74340.0, 2008-06 ,        73480.0, 2008-09 ,                    na,  
2007-11-23   ,        75595.0, 2007-12 ,        74840.0, 2008-03 ,        73990.0, 2008-06 ,        73125.0, 2008-09 ,                    na,  
2007-11-16   ,        75210.0, 2007-12 ,        74505.0, 2008-03 ,        73660.0, 2008-06 ,        72820.0, 2008-09 ,                    na,  
2007-11-09   ,        76440.0, 2007-12 ,        75735.0, 2008-03 ,        74965.0, 2008-06 ,        74120.0, 2008-09 ,                    na,  
2007-11-02   ,        75930.0, 2007-12 ,        75230.0, 2008-03 ,        74470.0, 2008-06 ,        73665.0, 2008-09 ,                    na,  
2007-10-26   ,        76175.0, 2007-12 ,        75460.0, 2008-03 ,        74675.0, 2008-06 ,        73865.0, 2008-09 ,                    na,  
2007-10-19   ,        74735.0, 2007-12 ,        74055.0, 2008-03 ,        73310.0, 2008-06 ,        72555.0, 2008-09 ,                    na,  
2007-10-12   ,        77035.0, 2007-12 ,        76380.0, 2008-03 ,        75685.0, 2008-06 ,        74980.0, 2008-09 ,                    na,  
2007-10-05   ,        75585.0, 2007-12 ,        74965.0, 2008-03 ,        74230.0, 2008-06 ,        73515.0, 2008-09 ,                    na,  
2007-09-28   ,        75225.0, 2007-12 ,        74615.0, 2008-03 ,        73910.0, 2008-06 ,        73215.0, 2008-09 ,                    na,  
2007-09-21   ,        73700.0, 2007-12 ,        73075.0, 2008-03 ,        72460.0, 2008-06 ,        71725.0, 2008-09 ,        70765.0, 2008-09 
2007-09-14   ,        71360.0, 2007-09 ,        70725.0, 2007-12 ,        70105.0, 2008-03 ,        69545.0, 2008-06 ,                    na,  
2007-09-07   ,        69015.0, 2007-09 ,        68465.0, 2007-12 ,        67830.0, 2008-03 ,        67235.0, 2008-06 ,                    na,  
2007-08-31   ,        69810.0, 2007-09 ,        69285.0, 2007-12 ,        68725.0, 2008-03 ,        68170.0, 2008-06 ,                    na,  
2007-08-24   ,        71765.0, 2007-09 ,        71185.0, 2007-12 ,        70590.0, 2008-03 ,        70005.0, 2008-06 ,                    na,  
2007-08-17   ,        68985.0, 2007-09 ,        68470.0, 2007-12 ,        67890.0, 2008-03 ,        67300.0, 2008-06 ,                    na,  
2007-08-10   ,        74385.0, 2007-09 ,        73810.0, 2007-12 ,        73140.0, 2008-03 ,        72465.0, 2008-06 ,                    na,  
2007-08-03   ,        76110.0, 2007-09 ,        75520.0, 2007-12 ,        74900.0, 2008-03 ,        74250.0, 2008-06 ,                    na,  
2007-07-27   ,        76395.0, 2007-09 ,        75795.0, 2007-12 ,        75170.0, 2008-03 ,        74520.0, 2008-06 ,                    na,  
2007-07-20   ,        79230.0, 2007-09 ,        78640.0, 2007-12 ,        78030.0, 2008-03 ,        77405.0, 2008-06 ,                    na,  
2007-07-13   ,        78150.0, 2007-09 ,        77590.0, 2007-12 ,        77040.0, 2008-03 ,        76480.0, 2008-06 ,                    na,  
2007-07-06   ,        77570.0, 2007-09 ,        77025.0, 2007-12 ,        76435.0, 2008-03 ,        75880.0, 2008-06 ,                    na,  
2007-06-29   ,        76465.0, 2007-09 ,        75905.0, 2007-12 ,        75335.0, 2008-03 ,        74775.0, 2008-06 ,                    na,  
2007-06-22   ,        76045.0, 2007-09 ,        75500.0, 2007-12 ,        74935.0, 2008-03 ,        74380.0, 2008-06 ,        73995.0, 2008-06 
2007-06-15   ,        75425.0, 2007-06 ,        74820.0, 2007-09 ,        74315.0, 2007-12 ,        73770.0, 2008-03 ,                    na,  
2007-06-08   ,        76055.0, 2007-06 ,        75505.0, 2007-09 ,        74950.0, 2007-12 ,        74375.0, 2008-03 ,                    na,  
2007-06-01   ,        74300.0, 2007-06 ,        73815.0, 2007-09 ,        73310.0, 2007-12 ,        72800.0, 2008-03 ,                    na,  
2007-05-25   ,        72460.0, 2007-06 ,        71995.0, 2007-09 ,        71510.0, 2007-12 ,        71000.0, 2008-03 ,                    na,  
2007-05-18   ,        72885.0, 2007-06 ,        72410.0, 2007-09 ,        71905.0, 2007-12 ,        71385.0, 2008-03 ,                    na,  
2007-05-11   ,        73160.0, 2007-06 ,        72675.0, 2007-09 ,        72175.0, 2007-12 ,        71660.0, 2008-03 ,                    na,  
2007-05-04   ,        73380.0, 2007-06 ,        72895.0, 2007-09 ,        72395.0, 2007-12 ,        71855.0, 2008-03 ,                    na,  
2007-04-27   ,        73960.0, 2007-06 ,        73470.0, 2007-09 ,        72960.0, 2007-12 ,        72420.0, 2008-03 ,                    na,  
2007-04-20   ,        74475.0, 2007-06 ,        73985.0, 2007-09 ,        73485.0, 2007-12 ,        72930.0, 2008-03 ,                    na,  
2007-04-13   ,        73375.0, 2007-06 ,        72910.0, 2007-09 ,        72420.0, 2007-12 ,        71905.0, 2008-03 ,                    na,  
2007-04-06   ,        71725.0, 2007-06 ,        71275.0, 2007-09 ,        70800.0, 2007-12 ,        70270.0, 2008-03 ,                    na,  
2007-03-30   ,         7103.0, 2007-06 ,         7058.0, 2007-09 ,         7010.0, 2007-12 ,         6960.0, 2008-03 ,                    na,  
2007-03-23   ,         7083.0, 2007-06 ,         7032.0, 2007-09 ,         6984.0, 2007-12 ,         6934.0, 2008-03 ,         6917.0, 2008-03 
2007-03-16   ,         6985.0, 2007-03 ,         6936.0, 2007-06 ,         6895.0, 2007-09 ,         6845.0, 2007-12 ,                    na,  
2007-03-09   ,         6896.0, 2007-03 ,         6855.0, 2007-06 ,         6810.0, 2007-09 ,         6764.0, 2007-12 ,                    na,  
2007-03-02   ,         6880.0, 2007-03 ,         6839.0, 2007-06 ,         6793.0, 2007-09 ,         6744.0, 2007-12 ,                    na,  
2007-02-23   ,         7044.0, 2007-03 ,         7004.0, 2007-06 ,         6960.0, 2007-09 ,         6914.0, 2007-12 ,                    na,  
2007-02-16   ,         6957.0, 2007-03 ,         6918.0, 2007-06 ,         6875.0, 2007-09 ,         6830.0, 2007-12 ,                    na,  
2007-02-09   ,         6807.0, 2007-03 ,         6767.0, 2007-06 ,         6727.0, 2007-09 ,         6683.0, 2007-12 ,                    na,  
2007-02-02   ,         6786.0, 2007-03 ,         6746.0, 2007-06 ,         6707.0, 2007-09 ,         6665.0, 2007-12 ,                    na,  
2007-01-26   ,         6924.0, 2007-03 ,         6884.0, 2007-06 ,         6843.0, 2007-09 ,         6800.0, 2007-12 ,                    na,  
2007-01-19   ,         6929.0, 2007-03 ,         6890.0, 2007-06 ,         6850.0, 2007-09 ,         6809.0, 2007-12 ,                    na,  
2007-01-12   ,         6877.0, 2007-03 ,         6841.0, 2007-06 ,         6799.0, 2007-09 ,         6757.0, 2007-12 ,                    na,  
2007-01-05   ,         6841.0, 2007-03 ,         6801.0, 2007-06 ,         6760.0, 2007-09 ,         6716.0, 2007-12 ,                    na,  
2006-12-29   ,         7004.0, 2007-03 ,         6963.0, 2007-06 ,         6920.0, 2007-09 ,         6875.0, 2007-12 ,                    na,  
2006-12-22   ,         6968.0, 2007-03 ,         6926.0, 2007-06 ,         6884.0, 2007-09 ,         6839.0, 2007-12 ,         6805.0, 2007-12 
2006-12-15   ,         6903.0, 2006-12 ,         6858.0, 2007-03 ,         6817.0, 2007-06 ,         6780.0, 2007-09 ,                    na,  
2006-12-08   ,         6866.0, 2006-12 ,         6828.0, 2007-03 ,         6788.0, 2007-06 ,         6744.0, 2007-09 ,                    na,  
2006-12-01   ,         6871.0, 2006-12 ,         6834.0, 2007-03 ,         6791.0, 2007-06 ,         6746.0, 2007-09 ,                    na,  
2006-11-24   ,         6703.0, 2006-12 ,         6669.0, 2007-03 ,         6631.0, 2007-06 ,         6592.0, 2007-09 ,                    na,  
2006-11-17   ,         6633.0, 2006-12 ,         6598.0, 2007-03 ,         6561.0, 2007-06 ,         6523.0, 2007-09 ,                    na,  
2006-11-10   ,         6645.0, 2006-12 ,         6609.0, 2007-03 ,         6573.0, 2007-06 ,         6534.0, 2007-09 ,                    na,  
2006-11-03   ,         6683.0, 2006-12 ,         6647.0, 2007-03 ,         6610.0, 2007-06 ,         6572.0, 2007-09 ,                    na,  
2006-10-27   ,         6604.0, 2006-12 ,         6568.0, 2007-03 ,         6533.0, 2007-06 ,         6495.0, 2007-09 ,                    na,  
2006-10-20   ,         6661.0, 2006-12 ,         6623.0, 2007-03 ,         6586.0, 2007-06 ,         6548.0, 2007-09 ,                    na,  
2006-10-13   ,         6546.0, 2006-12 ,         6510.0, 2007-03 ,         6474.0, 2007-06 ,         6438.0, 2007-09 ,                    na,  
2006-10-06   ,         6561.0, 2006-12 ,         6526.0, 2007-03 ,         6491.0, 2007-06 ,         6454.0, 2007-09 ,                    na,  
2006-09-29   ,         6501.0, 2006-12 ,         6466.0, 2007-03 ,         6429.0, 2007-06 ,         6389.0, 2007-09 ,                    na,  
2006-09-22   ,         6577.0, 2006-12 ,         6541.0, 2007-03 ,         6505.0, 2007-06 ,         6468.0, 2007-09 ,         6458.0, 2007-09 
2006-09-15   ,         6626.0, 2006-09 ,         6584.0, 2006-12 ,         6549.0, 2007-03 ,         6514.0, 2007-06 ,                    na,  
2006-09-08   ,         6360.0, 2006-09 ,         6331.0, 2006-12 ,         6298.0, 2007-03 ,         6263.0, 2007-06 ,                    na,  
2006-09-01   ,         6542.0, 2006-09 ,         6502.0, 2006-12 ,         6468.0, 2007-03 ,         6432.0, 2007-06 ,                    na,  
2006-08-25   ,         6342.0, 2006-09 ,         6311.0, 2006-12 ,         6279.0, 2007-03 ,         6246.0, 2007-06 ,                    na,  
2006-08-18   ,         6381.0, 2006-09 ,         6349.0, 2006-12 ,         6316.0, 2007-03 ,         6283.0, 2007-06 ,                    na,  
2006-08-11   ,         6323.0, 2006-09 ,         6288.0, 2006-12 ,         6259.0, 2007-03 ,         6229.0, 2007-06 ,                    na,  
2006-08-04   ,         6243.0, 2006-09 ,         6213.0, 2006-12 ,         6183.0, 2007-03 ,         6152.0, 2007-06 ,                    na,  
2006-07-28   ,         6158.0, 2006-09 ,         6130.0, 2006-12 ,         6101.0, 2007-03 ,         6072.0, 2007-06 ,                    na,  
2006-07-21   ,         6225.0, 2006-09 ,         6195.0, 2006-12 ,         6167.0, 2007-03 ,         6136.0, 2007-06 ,                    na,  
2006-07-14   ,         6189.0, 2006-09 ,         6162.0, 2006-12 ,         6136.0, 2007-03 ,         6110.0, 2007-06 ,                    na,  
2006-07-07   ,         6086.0, 2006-09 ,         6061.0, 2006-12 ,         6038.0, 2007-03 ,         6014.0, 2007-06 ,                    na,  
2006-06-30   ,         6063.0, 2006-09 ,         6034.0, 2006-12 ,         6010.0, 2007-03 ,         5987.0, 2007-06 ,                    na,  
2006-06-23   ,         6046.0, 2006-09 ,         6021.0, 2006-12 ,         5998.0, 2007-03 ,         5976.0, 2007-06 ,         6102.0, 2007-06 
2006-06-16   ,         6178.0, 2006-06 ,         6142.0, 2006-09 ,         6112.0, 2006-12 ,         6092.0, 2007-03 ,                    na,  
2006-06-09   ,         6324.0, 2006-06 ,         6292.0, 2006-09 ,         6263.0, 2006-12 ,         6233.0, 2007-03 ,                    na,  
2006-06-02   ,         6298.0, 2006-06 ,         6266.0, 2006-09 ,         6236.0, 2006-12 ,         6208.0, 2007-03 ,                    na,  
2006-05-26   ,         6323.0, 2006-06 ,         6289.0, 2006-09 ,         6260.0, 2006-12 ,         6231.0, 2007-03 ,                    na,  
2006-05-19   ,         6198.0, 2006-06 ,         6167.0, 2006-09 ,         6138.0, 2006-12 ,         6112.0, 2007-03 ,                    na,  
2006-05-12   ,         6269.0, 2006-06 ,         6236.0, 2006-09 ,         6206.0, 2006-12 ,         6180.0, 2007-03 ,                    na,  
2006-05-05   ,         6399.0, 2006-06 ,         6366.0, 2006-09 ,         6336.0, 2006-12 ,         6311.0, 2007-03 ,                    na,  
2006-04-28   ,         6355.0, 2006-06 ,         6320.0, 2006-09 ,         6290.0, 2006-12 ,         6263.0, 2007-03 ,                    na,  
2006-04-21   ,         6308.0, 2006-06 ,         6275.0, 2006-09 ,         6245.0, 2006-12 ,         6219.0, 2007-03 ,                    na,  
2006-04-14   ,         6170.0, 2006-06 ,         6139.0, 2006-09 ,         6112.0, 2006-12 ,         6089.0, 2007-03 ,                    na,  
2006-04-07   ,         6055.0, 2006-06 ,         6025.0, 2006-09 ,         5999.0, 2006-12 ,         5976.0, 2007-03 ,                    na,  
2006-03-31   ,         6116.0, 2006-06 ,         6085.0, 2006-09 ,         6058.0, 2006-12 ,         6035.0, 2007-03 ,                    na,  
2006-03-24   ,         6057.0, 2006-06 ,         6026.0, 2006-09 ,         5996.0, 2006-12 ,         5968.0, 2007-03 ,                    na,  
2006-03-17   ,         6289.0, 2006-06 ,         6261.0, 2006-09 ,         6231.0, 2006-12 ,         6200.0, 2007-03 ,         6266.0, 2007-03 
2006-03-10   ,         6409.0, 2006-03 ,         6359.0, 2006-06 ,         6328.0, 2006-09 ,         6299.0, 2006-12 ,                    na,  
2006-03-03   ,         6667.0, 2006-03 ,         6600.0, 2006-06 ,         6566.0, 2006-09 ,         6536.0, 2006-12 ,                    na,  
2006-02-24   ,         6617.0, 2006-03 ,         6576.0, 2006-06 ,         6543.0, 2006-09 ,         6512.0, 2006-12 ,                    na,  
2006-02-17   ,         6657.0, 2006-03 ,         6610.0, 2006-06 ,         6576.0, 2006-12 ,         6545.0, 2006-12 ,                    na,  
2006-02-10   ,         6771.0, 2006-03 ,         6726.0, 2006-06 ,         6690.0, 2006-12 ,         6657.0, 2006-12 ,                    na,  
2006-02-03   ,         6851.0, 2006-03 ,         6805.0, 2006-06 ,         6767.0, 2006-12 ,         6732.0, 2006-12 ,                    na,  
2006-01-27   ,         6791.0, 2006-03 ,         6743.0, 2006-06 ,         6704.0, 2006-12 ,         6666.0, 2006-12 ,                    na,  
2006-01-20   ,         6760.0, 2006-03 ,         6713.0, 2006-06 ,         6673.0, 2006-12 ,         6634.0, 2006-12 ,                    na,  
2006-01-13   ,         6951.0, 2006-03 ,         6900.0, 2006-06 ,         6856.0, 2006-12 ,         6816.0, 2006-12 ,                    na,  
2006-01-06   ,         6881.0, 2006-03 ,         6828.0, 2006-06 ,         6786.0, 2006-09 ,         6747.0, 2006-12 ,                    na,  
2005-12-30   ,         6784.0, 2006-03 ,         6735.0, 2006-06 ,         6695.0, 2006-09 ,         6658.0, 2006-12 ,                    na,  
2005-12-23   ,         6679.0, 2006-03 ,         6630.0, 2006-06 ,         6590.0, 2006-09 ,         6551.0, 2006-12 ,         6655.0, 2006-12 
2005-12-16   ,         6908.0, 2005-12 ,         6854.0, 2006-03 ,         6806.0, 2006-06 ,         6759.0, 2006-09 ,                    na,  
2005-12-09   ,         7020.0, 2005-12 ,         6970.0, 2006-03 ,         6920.0, 2006-06 ,         6877.0, 2006-09 ,                    na,  
2005-12-02   ,         7125.0, 2005-12 ,         7076.0, 2006-03 ,         7025.0, 2006-06 ,         6981.0, 2006-09 ,                    na,  
2005-11-25   ,         6947.0, 2005-12 ,         6896.0, 2006-03 ,         6845.0, 2006-06 ,         6800.0, 2006-09 ,                    na,  
2005-11-18   ,         6845.0, 2005-12 ,         6801.0, 2006-03 ,         6752.0, 2006-06 ,         6709.0, 2006-09 ,                    na,  
2005-11-11   ,         6844.0, 2005-12 ,         6797.0, 2006-03 ,         6749.0, 2006-06 ,         6708.0, 2006-09 ,                    na,  
2005-11-04   ,         6806.0, 2005-12 ,         6761.0, 2006-03 ,         6714.0, 2006-06 ,         6675.0, 2006-09 ,                    na,  
2005-10-28   ,         7003.0, 2005-12 ,         6959.0, 2006-03 ,         6912.0, 2006-06 ,         6870.0, 2006-09 ,                    na,  
2005-10-21   ,         6967.0, 2005-12 ,         6921.0, 2006-03 ,         6873.0, 2006-06 ,         6829.0, 2006-09 ,                    na,  
2005-10-14   ,         6926.0, 2005-12 ,         6882.0, 2006-03 ,         6834.0, 2006-06 ,         6793.0, 2006-09 ,                    na,  
2005-10-07   ,         6925.0, 2005-12 ,         6874.0, 2006-03 ,         6827.0, 2006-06 ,         6786.0, 2006-09 ,                    na,  
2005-09-30   ,         6874.0, 2005-12 ,         6829.0, 2006-03 ,         6783.0, 2006-06 ,         6743.0, 2006-09 ,                    na,  
2005-09-23   ,         6818.0, 2005-12 ,         6780.0, 2006-03 ,         6735.0, 2006-06 ,         6693.0, 2006-09 ,         6809.0, 2006-09 
2005-09-16   ,         7048.0, 2005-09 ,         6988.0, 2005-12 ,         6940.0, 2006-03 ,         6897.0, 2006-06 ,                    na,  
2005-09-09   ,         7058.0, 2005-09 ,         7011.0, 2005-12 ,         6966.0, 2006-03 ,         6919.0, 2006-06 ,                    na,  
2005-09-02   ,         7061.0, 2005-09 ,         6999.0, 2005-12 ,         6954.0, 2006-03 ,         6903.0, 2006-06 ,                    na,  
2005-08-26   ,         6934.0, 2005-09 ,         6883.0, 2005-12 ,         6842.0, 2006-03 ,         6799.0, 2006-06 ,                    na,  
2005-08-19   ,         6918.0, 2005-09 ,         6868.0, 2005-12 ,         6828.0, 2006-03 ,         6784.0, 2006-06 ,                    na,  
2005-08-12   ,         7055.0, 2005-09 ,         7005.0, 2005-12 ,         6965.0, 2006-03 ,         6921.0, 2006-06 ,                    na,  
2005-08-05   ,         6872.0, 2005-09 ,         6823.0, 2005-12 ,         6785.0, 2006-03 ,         6743.0, 2006-06 ,                    na,  
2005-07-29   ,         6773.0, 2005-09 ,         6723.0, 2005-12 ,         6684.0, 2006-03 ,         6643.0, 2006-06 ,                    na,  
2005-07-22   ,         6822.0, 2005-09 ,         6773.0, 2005-12 ,         6732.0, 2006-03 ,         6686.0, 2006-06 ,                    na,  
2005-07-15   ,         6691.0, 2005-09 ,         6642.0, 2005-12 ,         6601.0, 2006-03 ,         6556.0, 2006-06 ,                    na,  
2005-07-08   ,         6674.0, 2005-09 ,         6624.0, 2005-12 ,         6582.0, 2006-03 ,         6536.0, 2006-06 ,                    na,  
2005-07-01   ,         6772.0, 2005-09 ,         6722.0, 2005-12 ,         6679.0, 2006-03 ,         6632.0, 2006-06 ,                    na,  
2005-06-24   ,         6978.0, 2005-09 ,         6921.0, 2005-12 ,         6877.0, 2006-03 ,         6822.0, 2006-06 ,                    na,  
2005-06-17   ,         7108.0, 2005-09 ,         7054.0, 2005-12 ,         7003.0, 2006-03 ,         6957.0, 2006-06 ,         6859.0, 2006-06 
2005-06-10   ,         7065.0, 2005-06 ,         6994.0, 2005-09 ,         6939.0, 2005-12 ,         6892.0, 2006-03 ,                    na,  
2005-06-03   ,         6987.0, 2005-06 ,         6921.0, 2005-09 ,         6866.0, 2005-12 ,         6822.0, 2006-03 ,                    na,  
2005-05-27   ,         7138.0, 2005-06 ,         7072.0, 2005-09 ,         7017.0, 2005-12 ,         6968.0, 2006-03 ,                    na,  
2005-05-20   ,         7057.0, 2005-06 ,         6992.0, 2005-09 ,         6937.0, 2005-12 ,         6890.0, 2006-03 ,                    na,  
2005-05-13   ,         7098.0, 2005-06 ,         7033.0, 2005-09 ,         6979.0, 2005-12 ,         6933.0, 2006-03 ,                    na,  
2005-05-06   ,         7292.0, 2005-06 ,         7221.0, 2005-09 ,         7165.0, 2005-12 ,         7117.0, 2006-03 ,                    na,  
2005-04-29   ,         7273.0, 2005-06 ,         7206.0, 2005-09 ,         7151.0, 2005-12 ,         7105.0, 2006-03 ,                    na,  
2005-04-22   ,         7284.0, 2005-06 ,         7215.0, 2005-09 ,         7159.0, 2005-12 ,         7109.0, 2006-03 ,                    na,  
2005-04-15   ,         7114.0, 2005-06 ,         7048.0, 2005-09 ,         6993.0, 2005-12 ,         6947.0, 2006-03 ,                    na,  
2005-04-08   ,         7101.0, 2005-06 ,         7036.0, 2005-09 ,         6984.0, 2005-12 ,         6939.0, 2006-03 ,                    na,  
2005-04-01   ,         7021.0, 2005-06 ,         6955.0, 2005-09 ,         6902.0, 2005-12 ,         6858.0, 2006-03 ,                    na,  
2005-03-25   ,         7070.0, 2005-06 ,         7007.0, 2005-09 ,         6958.0, 2005-12 ,         6915.0, 2006-03 ,                    na,  
2005-03-18   ,         7375.0, 2005-06 ,         7308.0, 2005-09 ,         7255.0, 2005-12 ,         7207.0, 2006-03 ,         7166.0, 2006-03 
2005-03-11   ,         7393.0, 2005-03 ,         7314.0, 2005-06 ,         7248.0, 2005-09 ,         7187.0, 2005-12 ,                    na,  
2005-03-04   ,         7319.0, 2005-03 ,         7249.0, 2005-06 ,         7185.0, 2005-09 ,         7131.0, 2005-12 ,                    na,  
2005-02-25   ,         7209.0, 2005-03 ,         7142.0, 2005-06 ,         7081.0, 2005-09 ,         7030.0, 2005-12 ,                    na,  
2005-02-18   ,         7217.0, 2005-03 ,         7153.0, 2005-09 ,         7090.0, 2005-09 ,         7034.0, 2005-12 ,                    na,  
2005-02-11   ,         7108.0, 2005-03 ,         7041.0, 2005-09 ,         6977.0, 2005-09 ,         6923.0, 2005-12 ,                    na,  
2005-02-04   ,         7071.0, 2005-03 ,         7008.0, 2005-06 ,         6948.0, 2005-09 ,         6895.0, 2005-12 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,         7094.0, 2005-03 ,         7027.0, 2005-06 ,         6962.0, 2005-09 ,         6908.0, 2005-12 ,                    na,