E C O N S T A T S TM
.
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
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
SFE - Sydney Futures Exchange (SFE)
Commodities / Miscellaneous
  FW - Fine Wool (cents / kg cleanweight) . 8814 BW - Broad Wool . 8838 GW - Greasy Wool . 8815 CT - MLA/SFE Cattle Futures . 8820
PT - Listed Property Trust . 828 AF - AUD (USD / one AUD) . 1739 NW - NZ Broad Wool . 156
Equity Index Futures
  AP - SPI 200 (A$25 x SPI200) . 6803 ZI - FoX15 Gross Share Price Index . 2043
Equity (Individual Share Futures)
  CA - RIO ISF . 2833 TA - TLS ISF . 2809 BL - BHP ISF . 2749 BO - BLD ISF . 2729
AZ - ANZ ISF . 2731 BC - WBC ISF . 2687 BP - BSL ISF . 2718 CB - CBA ISF . 2723
NB - NAB ISF . 2703 CM - CML ISF . 2688 LH - LHG ISF . 2215 WB - WBC ISF (Cash Settled) . 728
NM - NCM ISF . 1174 TB - TAH ISF . 1133 CS - RIN ISF . 1145 PM - AMP ISF . 1101
WD - WPL ISF . 1101 WM - AWC ISF . 1100 WW - WOW ISF . 1101 AR - AMC ISF . 1111
CI - CBA ISF (Cash Settled) . 1106 SG - SGB ISF . 1055 SU - SUN ISF . 1056 WE - WSF ISF . 1055
WF - WES ISF . 1056 AX - AXA ISF . 1079 BM - BIL ISF . 1072 CC - CCL ISF . 1068
FB - FGL ISF . 1068 FX - FXJ ISF . 1066 IA - IAG ISF . 1051 LL - LLC ISF . 1052
MY - SYB ISF . 1046 MA - MYP ISF . 393 PB - PBL ISF . 1043 PC - ANN ISF . 1041
QB - QBE ISF . 1044 QN - QAN ISF . 1041 TE - TLS ISF (Cash Settled) . 2340 RE - WMR ISF . 241
SR - SRP ISF . 214 NU - NCP ISF . 1
Interest Rates / Bonds
  IB - 30 Day Interbank Cash Rate . 9135 IR - 90-Day Bank Bills . 9135 YT - 3 Year Bonds . 2030 YS - 3 Year Interest Rate Swaps . 1308
XT - 10 Year Bonds . 2029 XS - 10 Year Interest Rate Swaps . 1305 UA - AU/US 10 yr Bond Spread . 2026 BB - 90 Day Bank Bill . 8553
TY - 3 Year Stock . 2038 TN - 10 Year Stock . 2038 ZO - NZ 30 Day OCR Interbank . 5299 BX - Bond Index . 1042
KY - NZ/AU 3 yr Bond Spread . 520 KX - NZ/AU 10 yr Bond Spread . 517
Electricity (power)
  BN - d-cypha NSW Base Load Elect . 9053 BQ - d-cypha QLD Base Load Elect . 9014 BS - d-cypha SA Base Load Elect . 8965 BV - d-cypha VIC Base Load Elect . 8962
PN - d-cypha NSW Peak Period Elect . 8944 PQ - d-cypha QLD Peak Period Elect . 8928 PS - d-cypha SA Peak Period Elect . 8910 PV - d-cypha VIC Peak Period Elect . 8901
GN - d-cypha NSW Base $300 CAP . 8667 GQ - d-cypha QLD Base $300 CAP . 8660 GS - d-cypha SA Base $300 CAP . 8651 GV - d-cypha VIC Base $300 CAP . 8643
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

TA - TLS ISF (1000 Shares).
Column ( 1) TA - TLS ISF (1000 Shares) maturity 1. Nearest maturity . Number of observations : 158
Column ( 2) TA - TLS ISF (1000 Shares) maturity 2. 2nd maturity . Number of observations : 144
Column ( 3) TA - TLS ISF (1000 Shares) maturity 3. 3rd maturity . Number of observations : 140
Column ( 4) TA - TLS ISF (1000 Shares) maturity 4. 4th maturity . Number of observations : 140
Column ( 5) TA - TLS ISF (1000 Shares) maturity 5. 5th maturity . Number of observations : 10
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 jan 20, 7:28 pm

TA - TLS ISF (1000 Shares) . Futures . Settlement Price 
             , TA - TLS ISF (1000 Sha ,, TA - TLS ISF (1000 Sha ,, TA - TLS ISF (1000 Sha ,, TA - TLS ISF (1000 Sha ,, TA - TLS ISF (1000 Sha ,
             , res)                   ,, res)                   ,, res)                   ,, res)                   ,, res)                   ,
             , TA1st                  ,, TA2nd                  ,, TA3rd                  ,, TA4th                  ,, TA5th                  ,
             , TA - TLS ISF (1000     ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , Shares); Nearest expir ,,                        ,,                        ,,                        ,,                        ,
             , ation                  ,,                        ,,                        ,,                        ,,                        ,
             , Jan.2005 to Mar.28.2008,, Jan.2005 to Dec.21.2007,, Jan.2005 to Nov.20.2007,, Jan.2005 to Nov.20.2007,, Jun.2005 to Sep.28.2007,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-03-28   ,          4.380, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21   ,          3.980, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,          4.040, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,          4.190, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,          4.740, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,          4.670, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,          4.600, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,          4.510, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,          4.340, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,          4.470, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,          4.340, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,          4.560, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,          4.670, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,          4.670, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,          4.660, 2007-12 ,          4.680, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,          4.590, 2007-12 ,          4.540, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,          4.600, 2007-12 ,          4.550, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,          4.570, 2007-12 ,          4.520, 2008-03 ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,          4.610, 2007-12 ,          4.560, 2008-03 ,          4.610, 2008-06 ,          4.610, 2008-09 ,                    na,  
2007-11-16   ,          4.560, 2007-12 ,          4.560, 2008-03 ,          4.560, 2008-06 ,          4.560, 2008-09 ,                    na,  
2007-11-09   ,          4.610, 2007-12 ,          4.610, 2008-03 ,          4.610, 2008-06 ,          4.610, 2008-09 ,                    na,  
2007-11-02   ,          4.730, 2007-12 ,          4.730, 2008-03 ,          4.730, 2008-06 ,          4.730, 2008-09 ,                    na,  
2007-10-26   ,          4.690, 2007-12 ,          4.690, 2008-03 ,          4.690, 2008-06 ,          4.690, 2008-09 ,                    na,  
2007-10-19   ,          4.590, 2007-12 ,          4.590, 2008-03 ,          4.590, 2008-06 ,          4.590, 2008-09 ,                    na,  
2007-10-12   ,          4.540, 2007-12 ,          4.540, 2008-03 ,          4.540, 2008-06 ,          4.540, 2008-09 ,                    na,  
2007-10-05   ,          4.370, 2007-12 ,          4.370, 2008-03 ,          4.370, 2008-06 ,          4.370, 2008-09 ,                    na,  
2007-09-28   ,          4.350, 2007-09 ,          4.370, 2007-12 ,          4.370, 2008-03 ,          4.370, 2008-06 ,          4.370, 2008-09 
2007-09-21   ,          4.350, 2007-09 ,          4.370, 2007-12 ,          4.370, 2008-03 ,          4.370, 2008-06 ,                    na,  
2007-09-14   ,          4.230, 2007-09 ,          4.250, 2007-12 ,          4.250, 2008-03 ,          4.250, 2008-06 ,                    na,  
2007-09-07   ,          4.070, 2007-09 ,          4.090, 2007-12 ,          4.090, 2008-03 ,          4.090, 2008-06 ,                    na,  
2007-08-31   ,          4.150, 2007-09 ,          4.170, 2007-12 ,          4.170, 2008-03 ,          4.170, 2008-06 ,                    na,  
2007-08-24   ,          4.130, 2007-09 ,          4.150, 2007-12 ,          4.150, 2008-03 ,          4.150, 2008-06 ,                    na,  
2007-08-17   ,          4.070, 2007-09 ,          4.090, 2007-12 ,          4.090, 2008-03 ,          4.090, 2008-06 ,                    na,  
2007-08-10   ,          4.210, 2007-09 ,          4.230, 2007-12 ,          4.230, 2008-03 ,          4.230, 2008-06 ,                    na,  
2007-08-03   ,          4.500, 2007-09 ,          4.520, 2007-12 ,          4.520, 2008-03 ,          4.520, 2008-06 ,                    na,  
2007-07-27   ,          4.460, 2007-09 ,          4.480, 2007-12 ,          4.480, 2008-03 ,          4.480, 2008-06 ,                    na,  
2007-07-20   ,          4.660, 2007-09 ,          4.680, 2007-12 ,          4.680, 2008-03 ,          4.680, 2008-06 ,                    na,  
2007-07-13   ,          4.660, 2007-09 ,          4.680, 2007-12 ,          4.680, 2008-03 ,          4.680, 2008-06 ,                    na,  
2007-07-06   ,          4.530, 2007-09 ,          4.550, 2007-12 ,          4.550, 2008-03 ,          4.550, 2008-06 ,                    na,  
2007-06-29   ,          4.670, 2007-06 ,          4.510, 2007-09 ,          4.530, 2007-12 ,          4.530, 2008-03 ,          4.530, 2008-06 
2007-06-22   ,          4.700, 2007-06 ,          4.640, 2007-09 ,          4.660, 2007-12 ,          4.660, 2008-03 ,                    na,  
2007-06-15   ,          4.810, 2007-06 ,          4.750, 2007-09 ,          4.770, 2007-12 ,          4.770, 2008-03 ,                    na,  
2007-06-08   ,          4.770, 2007-06 ,          4.710, 2007-09 ,          4.730, 2007-12 ,          4.730, 2008-03 ,                    na,  
2007-06-01   ,          4.910, 2007-06 ,          4.850, 2007-09 ,          4.870, 2007-12 ,          4.870, 2008-03 ,                    na,  
2007-05-25   ,          4.860, 2007-06 ,          4.800, 2007-09 ,          4.820, 2007-12 ,          4.820, 2008-03 ,                    na,  
2007-05-18   ,          4.880, 2007-06 ,          4.820, 2007-09 ,          4.840, 2007-12 ,          4.840, 2008-03 ,                    na,  
2007-05-11   ,          4.880, 2007-06 ,          4.810, 2007-09 ,          4.840, 2007-12 ,          4.840, 2008-03 ,                    na,  
2007-05-04   ,          4.860, 2007-06 ,          4.800, 2007-09 ,          4.820, 2007-12 ,          4.820, 2008-03 ,                    na,  
2007-04-27   ,          4.670, 2007-06 ,          4.590, 2007-09 ,          4.630, 2007-12 ,          4.630, 2008-03 ,                    na,  
2007-04-20   ,          4.860, 2007-06 ,          4.790, 2007-09 ,          4.820, 2007-12 ,          4.820, 2008-03 ,                    na,  
2007-04-13   ,          4.870, 2007-06 ,          4.810, 2007-09 ,          4.830, 2007-12 ,          4.830, 2008-03 ,                    na,  
2007-04-06   ,          4.760, 2007-06 ,          4.690, 2007-09 ,          4.720, 2007-12 ,          4.720, 2008-03 ,                    na,  
2007-03-30   ,          4.600, 2007-03 ,          4.750, 2007-06 ,          4.680, 2007-09 ,          4.710, 2007-12 ,          4.710, 2008-03 
2007-03-23   ,          4.340, 2007-03 ,          4.400, 2007-06 ,          4.380, 2007-09 ,          4.360, 2007-12 ,                    na,  
2007-03-16   ,          4.180, 2007-03 ,          4.240, 2007-06 ,          4.220, 2007-09 ,          4.200, 2007-12 ,                    na,  
2007-03-09   ,          4.110, 2007-03 ,          4.170, 2007-06 ,          4.150, 2007-09 ,          4.130, 2007-12 ,                    na,  
2007-03-02   ,          4.070, 2007-03 ,          4.130, 2007-06 ,          4.110, 2007-09 ,          4.090, 2007-12 ,                    na,  
2007-02-23   ,          4.430, 2007-03 ,          4.490, 2007-06 ,          4.470, 2007-09 ,          4.450, 2007-12 ,                    na,  
2007-02-16   ,          3.340, 2007-03 ,          3.380, 2007-06 ,          3.380, 2007-09 ,          3.360, 2007-12 ,                    na,  
2007-02-09   ,          4.300, 2007-03 ,          4.340, 2007-06 ,          4.340, 2007-09 ,          4.320, 2007-12 ,                    na,  
2007-02-02   ,          4.120, 2007-03 ,          4.160, 2007-06 ,          4.160, 2007-09 ,          4.140, 2007-12 ,                    na,  
2007-01-26   ,          4.130, 2007-03 ,          4.170, 2007-06 ,          4.170, 2007-09 ,          4.150, 2007-12 ,                    na,  
2007-01-19   ,          4.250, 2007-03 ,          4.290, 2007-06 ,          4.290, 2007-09 ,          4.270, 2007-12 ,                    na,  
2007-01-12   ,          4.060, 2007-03 ,          4.100, 2007-06 ,          4.100, 2007-09 ,          4.080, 2007-12 ,                    na,  
2007-01-05   ,          3.910, 2007-03 ,          3.950, 2007-06 ,          3.950, 2007-09 ,          3.930, 2007-12 ,                    na,  
2006-12-29   ,          4.030, 2007-03 ,          4.070, 2007-06 ,          4.070, 2007-09 ,          4.050, 2007-12 ,                    na,  
2006-12-22   ,          4.090, 2006-12 ,          4.020, 2007-03 ,          4.060, 2007-06 ,          4.060, 2007-09 ,          4.040, 2007-12 
2006-12-15   ,          4.090, 2006-12 ,          3.980, 2007-03 ,          4.020, 2007-06 ,          4.020, 2007-09 ,                    na,  
2006-12-08   ,          3.860, 2006-12 ,          3.750, 2007-03 ,          3.790, 2007-06 ,          3.790, 2007-09 ,                    na,  
2006-12-01   ,          3.690, 2006-12 ,          3.580, 2007-03 ,          3.620, 2007-06 ,          3.620, 2007-09 ,                    na,  
2006-11-24   ,          3.700, 2006-12 ,          3.590, 2007-03 ,          3.630, 2007-06 ,          3.630, 2007-09 ,                    na,  
2006-11-17   ,          3.730, 2006-12 ,          3.620, 2007-03 ,          3.660, 2007-06 ,          3.660, 2007-09 ,                    na,  
2006-11-10   ,          3.890, 2006-12 ,          3.780, 2007-03 ,          3.820, 2007-06 ,          3.820, 2007-09 ,                    na,  
2006-11-03   ,          3.950, 2006-12 ,          3.840, 2007-03 ,          3.880, 2007-06 ,          3.880, 2007-09 ,                    na,  
2006-10-27   ,          3.890, 2006-12 ,          3.780, 2007-03 ,          3.820, 2007-06 ,          3.820, 2007-09 ,                    na,  
2006-10-20   ,          3.670, 2006-12 ,          3.560, 2007-03 ,          3.600, 2007-06 ,          3.600, 2007-09 ,                    na,  
2006-10-13   ,          3.670, 2006-12 ,          3.560, 2007-03 ,          3.600, 2007-06 ,          3.600, 2007-09 ,                    na,  
2006-10-06   ,          3.860, 2006-12 ,          3.770, 2007-03 ,          3.810, 2007-06 ,          3.810, 2007-09 ,                    na,  
2006-09-29   ,          3.690, 2006-09 ,          3.710, 2006-12 ,          3.620, 2007-03 ,          3.660, 2007-06 ,          3.660, 2007-09 
2006-09-22   ,          3.530, 2006-09 ,          3.540, 2006-12 ,          3.450, 2007-03 ,          3.490, 2007-06 ,                    na,  
2006-09-15   ,          3.550, 2006-09 ,          3.560, 2006-12 ,          3.470, 2007-03 ,          3.510, 2007-06 ,                    na,  
2006-09-08   ,          3.590, 2006-09 ,          3.600, 2006-12 ,          3.510, 2007-03 ,          3.550, 2007-06 ,                    na,  
2006-09-01   ,          3.580, 2006-09 ,          3.590, 2006-12 ,          3.500, 2007-03 ,          3.540, 2007-06 ,                    na,  
2006-08-25   ,          3.540, 2006-09 ,          3.550, 2006-12 ,          3.460, 2007-03 ,          3.500, 2007-06 ,                    na,  
2006-08-18   ,          3.570, 2006-09 ,          3.580, 2006-12 ,          3.490, 2007-03 ,          3.530, 2007-06 ,                    na,  
2006-08-11   ,          3.690, 2006-09 ,          3.720, 2006-12 ,          3.610, 2007-03 ,          3.650, 2007-06 ,                    na,  
2006-08-04   ,          3.790, 2006-09 ,          3.820, 2006-12 ,          3.710, 2007-03 ,          3.750, 2007-06 ,                    na,  
2006-07-28   ,          3.730, 2006-09 ,          3.760, 2006-12 ,          3.650, 2007-03 ,          3.690, 2007-06 ,                    na,  
2006-07-21   ,          3.750, 2006-09 ,          3.780, 2006-12 ,          3.670, 2007-03 ,          3.710, 2007-06 ,                    na,  
2006-07-14   ,          3.800, 2006-09 ,          3.830, 2006-12 ,          3.720, 2007-03 ,          3.760, 2007-06 ,                    na,  
2006-07-07   ,          3.680, 2006-09 ,          3.710, 2006-12 ,          3.600, 2007-03 ,          3.640, 2007-06 ,                    na,  
2006-06-30   ,          3.690, 2006-06 ,          3.610, 2006-09 ,          3.640, 2006-12 ,          3.530, 2007-03 ,          3.570, 2007-06 
2006-06-23   ,          3.730, 2006-06 ,          3.650, 2006-09 ,          3.680, 2006-12 ,          3.570, 2007-03 ,                    na,  
2006-06-16   ,          3.790, 2006-06 ,          3.710, 2006-09 ,          3.740, 2006-12 ,          3.630, 2007-03 ,                    na,  
2006-06-09   ,          3.830, 2006-06 ,          3.750, 2006-09 ,          3.780, 2006-12 ,          3.670, 2007-03 ,                    na,  
2006-06-02   ,          3.850, 2006-06 ,          3.770, 2006-09 ,          3.800, 2006-12 ,          3.690, 2007-03 ,                    na,  
2006-05-26   ,          3.840, 2006-06 ,          3.760, 2006-09 ,          3.790, 2006-12 ,          3.680, 2007-03 ,                    na,  
2006-05-19   ,          3.890, 2006-06 ,          3.810, 2006-09 ,          3.840, 2006-12 ,          3.730, 2007-03 ,                    na,  
2006-05-12   ,          3.780, 2006-06 ,          3.700, 2006-09 ,          3.730, 2006-12 ,          3.620, 2007-03 ,                    na,  
2006-05-05   ,          3.880, 2006-06 ,          3.800, 2006-09 ,          3.830, 2006-12 ,          3.720, 2007-03 ,                    na,  
2006-04-28   ,          3.990, 2006-06 ,          3.910, 2006-09 ,          3.940, 2006-12 ,          3.830, 2007-03 ,                    na,  
2006-04-21   ,          3.820, 2006-06 ,          3.740, 2006-09 ,          3.770, 2006-12 ,          3.660, 2007-03 ,                    na,  
2006-04-14   ,          3.700, 2006-06 ,          3.620, 2006-09 ,          3.650, 2006-12 ,          3.540, 2007-03 ,                    na,  
2006-04-07   ,          3.700, 2006-06 ,          3.620, 2006-09 ,          3.650, 2006-12 ,          3.540, 2007-03 ,                    na,  
2006-03-31   ,          3.740, 2006-03 ,          3.790, 2006-06 ,          3.710, 2006-09 ,          3.740, 2006-12 ,          3.630, 2007-03 
2006-03-24   ,          3.700, 2006-03 ,          3.810, 2006-06 ,          3.710, 2006-09 ,          3.710, 2006-12 ,                    na,  
2006-03-17   ,          3.640, 2006-03 ,          3.750, 2006-06 ,          3.650, 2006-09 ,          3.650, 2006-12 ,                    na,  
2006-03-10   ,          3.730, 2006-03 ,          3.740, 2006-06 ,          3.740, 2006-09 ,          3.740, 2006-12 ,                    na,  
2006-03-03   ,          3.790, 2006-03 ,          3.800, 2006-06 ,          3.800, 2006-09 ,          3.800, 2006-12 ,                    na,  
2006-02-24   ,          3.810, 2006-03 ,          3.820, 2006-06 ,          3.820, 2006-09 ,          3.820, 2006-12 ,                    na,  
2006-02-17   ,          3.940, 2006-03 ,          3.950, 2006-06 ,          3.950, 2006-09 ,          3.950, 2006-12 ,                    na,  
2006-02-10   ,          3.870, 2006-03 ,          3.880, 2006-06 ,          3.880, 2006-09 ,          3.880, 2006-12 ,                    na,  
2006-02-03   ,          3.900, 2006-03 ,          3.910, 2006-06 ,          3.910, 2006-09 ,          3.910, 2006-12 ,                    na,  
2006-01-27   ,          3.880, 2006-03 ,          3.890, 2006-06 ,          3.890, 2006-09 ,          3.890, 2006-12 ,                    na,  
2006-01-20   ,          3.900, 2006-03 ,          3.910, 2006-06 ,          3.910, 2006-09 ,          3.910, 2006-12 ,                    na,  
2006-01-13   ,          3.890, 2006-03 ,          3.900, 2006-06 ,          3.900, 2006-09 ,          3.900, 2006-12 ,                    na,  
2006-01-06   ,          3.930, 2006-03 ,          3.940, 2006-06 ,          3.940, 2006-09 ,          3.940, 2006-12 ,                    na,  
2005-12-30   ,          3.860, 2006-03 ,          3.870, 2006-06 ,          3.870, 2006-09 ,          3.870, 2006-12 ,                    na,  
2005-12-23   ,          3.940, 2005-12 ,          3.870, 2006-03 ,          3.880, 2006-06 ,          3.880, 2006-09 ,          3.880, 2006-12 
2005-12-16   ,          3.950, 2005-12 ,          3.850, 2006-03 ,          3.860, 2006-06 ,          3.860, 2006-09 ,                    na,  
2005-12-09   ,          3.920, 2005-12 ,          3.820, 2006-03 ,          3.830, 2006-06 ,          3.830, 2006-09 ,                    na,  
2005-12-02   ,          4.010, 2005-12 ,          3.910, 2006-03 ,          3.920, 2006-06 ,          3.920, 2006-09 ,                    na,  
2005-11-25   ,          3.940, 2005-12 ,          3.880, 2006-03 ,          3.850, 2006-06 ,          3.850, 2006-09 ,                    na,  
2005-11-18   ,          4.160, 2005-12 ,          4.100, 2006-03 ,          4.070, 2006-06 ,          4.070, 2006-09 ,                    na,  
2005-11-11   ,          4.340, 2005-12 ,          4.280, 2006-03 ,          4.250, 2006-06 ,          4.250, 2006-09 ,                    na,  
2005-11-04   ,          4.230, 2005-12 ,          4.170, 2006-03 ,          4.140, 2006-06 ,          4.140, 2006-09 ,                    na,  
2005-10-28   ,          4.230, 2005-12 ,          4.170, 2006-03 ,          4.140, 2006-06 ,          4.140, 2006-09 ,                    na,  
2005-10-21   ,          4.130, 2005-12 ,          4.070, 2006-03 ,          4.040, 2006-06 ,          4.040, 2006-09 ,                    na,  
2005-10-14   ,          4.160, 2005-12 ,          4.100, 2006-03 ,          4.070, 2006-06 ,          4.070, 2006-09 ,                    na,  
2005-10-07   ,          4.110, 2005-12 ,          4.050, 2006-03 ,          4.020, 2006-06 ,          4.020, 2006-09 ,                    na,  
2005-09-30   ,          4.130, 2005-09 ,          4.110, 2005-12 ,          4.020, 2006-03 ,          4.020, 2006-06 ,          3.790, 2006-09 
2005-09-23   ,          4.170, 2005-09 ,          4.260, 2005-12 ,          4.170, 2006-03 ,          4.170, 2006-06 ,                    na,  
2005-09-16   ,          4.350, 2005-09 ,          4.440, 2005-12 ,          4.350, 2006-03 ,          4.350, 2006-06 ,                    na,  
2005-09-09   ,          4.240, 2005-09 ,          4.290, 2005-12 ,          4.240, 2006-03 ,          4.240, 2006-06 ,                    na,  
2005-09-02   ,          4.500, 2005-09 ,          4.540, 2005-12 ,          4.490, 2006-03 ,          4.490, 2006-06 ,                    na,  
2005-08-26   ,          4.630, 2005-09 ,          4.670, 2005-12 ,          4.620, 2006-03 ,          4.620, 2006-06 ,                    na,  
2005-08-19   ,          4.700, 2005-09 ,          4.740, 2005-12 ,          4.690, 2006-03 ,          4.690, 2006-06 ,                    na,  
2005-08-12   ,          4.640, 2005-09 ,          4.700, 2005-12 ,          4.630, 2006-03 ,          4.630, 2006-06 ,                    na,  
2005-08-05   ,          4.870, 2005-09 ,          4.930, 2005-12 ,          4.860, 2006-03 ,          4.860, 2006-06 ,                    na,  
2005-07-29   ,          4.950, 2005-09 ,          5.010, 2005-12 ,          4.940, 2006-03 ,          4.940, 2006-06 ,                    na,  
2005-07-22   ,          4.980, 2005-09 ,          5.040, 2005-12 ,          4.970, 2006-03 ,          4.970, 2006-06 ,                    na,  
2005-07-15   ,          4.940, 2005-09 ,          5.000, 2005-12 ,          4.930, 2006-03 ,          4.930, 2006-06 ,                    na,  
2005-07-08   ,          4.720, 2005-09 ,          4.790, 2005-12 ,          4.850, 2006-03 ,          4.850, 2006-06 ,                    na,  
2005-07-01   ,          4.950, 2005-09 ,          5.000, 2005-12 ,          5.080, 2006-03 ,          5.080, 2006-06 ,                    na,  
2005-06-24   ,          5.100, 2005-06 ,          5.020, 2005-09 ,          5.080, 2005-12 ,          5.150, 2006-03 ,          5.150, 2006-06 
2005-06-17   ,          5.160, 2005-06 ,          5.100, 2005-09 ,          5.230, 2005-12 ,          5.230, 2006-03 ,                    na,  
2005-06-10   ,          5.110, 2005-06 ,          5.050, 2005-09 ,          5.180, 2005-12 ,          5.180, 2006-03 ,                    na,  
2005-06-03   ,          5.120, 2005-06 ,          5.050, 2005-09 ,          5.190, 2005-12 ,          5.190, 2006-03 ,                    na,  
2005-05-27   ,          5.010, 2005-06 ,          4.940, 2005-09 ,          5.080, 2005-12 ,          5.080, 2006-03 ,                    na,  
2005-05-20   ,          4.950, 2005-06 ,          4.880, 2005-09 ,          5.020, 2005-12 ,          5.020, 2006-03 ,                    na,  
2005-05-13   ,          4.970, 2005-06 ,          4.900, 2005-09 ,          5.040, 2005-12 ,          5.040, 2006-03 ,                    na,  
2005-05-06   ,          4.970, 2005-06 ,          4.900, 2005-09 ,          5.040, 2005-12 ,          5.040, 2006-03 ,                    na,  
2005-04-29   ,          4.910, 2005-06 ,          4.840, 2005-09 ,          4.980, 2005-12 ,          4.980, 2006-03 ,                    na,  
2005-04-22   ,          4.920, 2005-06 ,          4.850, 2005-09 ,          4.990, 2005-12 ,          4.990, 2006-03 ,                    na,  
2005-04-15   ,          5.110, 2005-06 ,          5.040, 2005-09 ,          5.180, 2005-12 ,          5.180, 2006-03 ,                    na,  
2005-04-08   ,          5.150, 2005-06 ,          5.050, 2005-09 ,          5.220, 2005-12 ,          5.220, 2006-03 ,                    na,  
2005-04-01   ,          5.190, 2005-06 ,          5.260, 2005-09 ,          5.260, 2005-12 ,          5.260, 2006-03 ,                    na,  
2005-03-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-03-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-03-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-03-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-02-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-02-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-02-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-02-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-28   ,          4.910, 2005-03 ,          4.840, 2005-06 ,          4.910, 2005-09 ,          4.910, 2005-12 ,                    na,