|
|
| NYBOT ice
- New York Board of Trade - part of I.C.E.
|
Frequency :
|
|
PVO
|
|
Derivatives Class :
Futures |
Options |
Other Derivatives |
|
|
Euro / Swiss Franc (RZ). Euro Swiss Franc (rz) 100,000 Euro. Swiss franc per euro to 4 decimal places .0001 or 10 Swiss francs per contract. (Specifications are as of Dec 10, 2004).
Grp: 58. Euro / Swiss Franc (RZ)
Column ( 1) Euro / Swiss Franc (RZ) maturity 1.
Nearest maturity
. Var:323. Obs for freq: 348. LeastFreq: daily
Column ( 2) Euro / Swiss Franc (RZ) maturity 2.
2nd maturity
. Var:324. Obs for freq: 334. LeastFreq: daily
Column ( 3) Euro / Swiss Franc (RZ) maturity 3.
3rd maturity
. Var:325. Obs for freq: 332. LeastFreq: daily
Column ( 4) Euro / Swiss Franc (RZ) maturity 4.
4th maturity
. Var:326. Obs for freq: 332. LeastFreq: daily
Column ( 5) Euro / Swiss Franc (RZ) maturity 5.
5th maturity
. Var:327. Obs for freq: 25. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 14, 1:20 am |
|
| Euro / Swiss Franc (RZ) . Futures . Settlement Price
|
|
, Euro / Swiss Franc (RZ ,, Euro / Swiss Franc (RZ ,, Euro / Swiss Franc (RZ ,, Euro / Swiss Franc (RZ ,, Euro / Swiss Franc (RZ ,
, ) ,, ) ,, ) ,, ) ,, ) ,
, RZ1st ,, RZ2nd ,, RZ3rd ,, RZ4th ,, RZ5th ,
, Euro / Swiss Franc (RZ ,, 2nd nearest expn ,, Third nearest expn ,, Fourth nearest expn ,, Fifth nearest expn ,
, ); Nearest expiration ,, ,, ,, ,, ,
, Jan.2005 to Sep.21.2011,, Jan.2005 to Jun.15.2011,, Jan.2005 to Jun.3.2011,, Jan.2005 to Jun.3.2011,, Mar.2005 to Mar.16.2011,
, ,, ,, ,, ,, ,
2011-09-21 , 120580, 2011-09 , na, , na, , na, , na,
2011-09-16 , 120840, 2011-09 , na, , na, , na, , na,
2011-09-09 , 120760, 2011-09 , na, , na, , na, , na,
2011-09-02 , 111770, 2011-09 , na, , na, , na, , na,
2011-08-26 , 116820, 2011-09 , na, , na, , na, , na,
2011-08-19 , 113130, 2011-09 , na, , na, , na, , na,
2011-08-12 , 110390, 2011-09 , na, , na, , na, , na,
2011-08-05 , 109210, 2011-09 , na, , na, , na, , na,
2011-07-29 , 113140, 2011-09 , na, , na, , na, , na,
2011-07-22 , 117300, 2011-09 , na, , na, , na, , na,
2011-07-15 , 114790, 2011-09 , na, , na, , na, , na,
2011-07-08 , 118850, 2011-09 , na, , na, , na, , na,
2011-07-01 , 122780, 2011-09 , na, , na, , na, , na,
2011-06-24 , 118350, 2011-09 , na, , na, , na, , na,
2011-06-17 , 121030, 2011-09 , 120500, 2011-09 , na, , na, , na,
2011-06-10 , 120850, 2011-06 , 120440, 2011-09 , na, , na, , na,
2011-06-03 , 122245, 2011-06 , 121830, 2011-09 , 121325, 2011-12 , 120775, 2012-03 , na,
2011-05-27 , 121720, 2011-06 , 121300, 2011-09 , 120845, 2011-12 , 120475, 2012-03 , na,
2011-05-20 , 124450, 2011-06 , 124050, 2011-09 , 123655, 2011-12 , 123330, 2012-03 , na,
2011-05-13 , 125795, 2011-06 , 125370, 2011-09 , 124890, 2011-12 , 124420, 2012-03 , na,
2011-05-06 , 125850, 2011-06 , 125430, 2011-09 , 124950, 2011-12 , 124565, 2012-03 , na,
2011-04-29 , 127935, 2011-06 , 127430, 2011-09 , 126930, 2011-12 , 126640, 2012-03 , na,
2011-04-22 , 128505, 2011-06 , 128080, 2011-09 , 127635, 2011-12 , 127045, 2012-03 , na,
2011-04-15 , 128760, 2011-06 , 128270, 2011-09 , 127770, 2011-12 , 127505, 2012-03 , na,
2011-04-08 , 131125, 2011-06 , 130695, 2011-09 , 130230, 2011-12 , 129675, 2012-03 , na,
2011-04-01 , 131265, 2011-06 , 130825, 2011-09 , 130305, 2011-12 , 129890, 2012-03 , na,
2011-03-25 , 129085, 2011-06 , 128760, 2011-09 , 128250, 2011-12 , 127715, 2012-03 , na,
2011-03-18 , 127370, 2011-06 , 126965, 2011-09 , 126645, 2011-12 , 126250, 2012-03 , 125050, 2012-03
2011-03-11 , 129100, 2011-03 , 128800, 2011-06 , 128400, 2011-09 , 128145, 2011-12 , na,
2011-03-04 , 129500, 2011-03 , 129195, 2011-06 , 128835, 2011-09 , 128315, 2011-12 , na,
2011-02-25 , 127545, 2011-03 , 127220, 2011-06 , 126885, 2011-09 , 126525, 2011-12 , na,
2011-02-18 , 129315, 2011-03 , 129070, 2011-06 , 128735, 2011-09 , 128395, 2011-12 , na,
2011-02-11 , 131745, 2011-03 , 131440, 2011-06 , 131100, 2011-09 , 130800, 2011-12 , na,
2011-02-04 , 129645, 2011-03 , 129340, 2011-06 , 129020, 2011-09 , 128695, 2011-12 , na,
2011-01-28 , 128180, 2011-03 , 127855, 2011-06 , 127445, 2011-09 , 127195, 2011-12 , na,
2011-01-21 , 130255, 2011-03 , 129945, 2011-06 , 129740, 2011-09 , 129455, 2011-12 , na,
2011-01-14 , 128790, 2011-03 , 128540, 2011-06 , 128185, 2011-09 , 128085, 2011-12 , na,
2011-01-07 , 124780, 2011-03 , 124540, 2011-06 , 124295, 2011-09 , 124155, 2011-12 , na,
2010-12-31 , 124630, 2011-03 , 124345, 2011-06 , 124075, 2011-09 , 123835, 2011-12 , na,
2010-12-24 , 125800, 2011-03 , 125515, 2011-06 , 125275, 2011-09 , 125460, 2011-12 , na,
2010-12-17 , 127395, 2011-03 , 127205, 2011-06 , 126875, 2011-09 , 126685, 2011-12 , 127225, 2011-12
2010-12-10 , 129840, 2010-12 , 129590, 2011-03 , 129250, 2011-06 , 128955, 2011-09 , na,
2010-12-03 , 130805, 2010-12 , 130590, 2011-03 , 130290, 2011-06 , 130000, 2011-09 , na,
2010-11-26 , 132740, 2010-12 , 132515, 2011-03 , 132260, 2011-06 , 132020, 2011-09 , na,
2010-11-19 , 135950, 2010-12 , 135735, 2011-03 , 135425, 2011-06 , 135155, 2011-09 , na,
2010-11-12 , 133825, 2010-12 , 133525, 2011-03 , 133210, 2011-06 , 133045, 2011-09 , na,
2010-11-05 , 134850, 2010-12 , 134580, 2011-03 , 134330, 2011-06 , 134005, 2011-09 , na,
2010-10-29 , 136810, 2010-12 , 136560, 2011-03 , 136240, 2011-06 , 135815, 2011-09 , na,
2010-10-22 , 136090, 2010-12 , 135770, 2011-03 , 135405, 2011-06 , 135010, 2011-09 , na,
2010-10-15 , 133920, 2010-12 , 133625, 2011-03 , 133385, 2011-06 , 133110, 2011-09 , na,
2010-10-08 , 133885, 2010-12 , 133705, 2011-03 , 133560, 2011-06 , 133365, 2011-09 , na,
2010-10-01 , 134230, 2010-12 , 133990, 2011-03 , 133885, 2011-06 , 133660, 2011-09 , na,
2010-09-24 , 132610, 2010-12 , 132350, 2011-03 , 132330, 2011-06 , 132055, 2011-09 , na,
2010-09-17 , 131670, 2010-12 , 131425, 2011-03 , 131370, 2011-06 , 131015, 2011-09 , 129725, 2011-09
2010-09-10 , 129600, 2010-09 , 129420, 2010-12 , 129070, 2011-03 , 128820, 2011-06 , na,
2010-09-03 , 131140, 2010-09 , 130990, 2010-12 , 130830, 2011-03 , 130600, 2011-06 , na,
2010-08-27 , 131000, 2010-09 , 130800, 2010-12 , 130515, 2011-03 , 130390, 2011-06 , na,
2010-08-20 , 131555, 2010-09 , 131385, 2010-12 , 131230, 2011-03 , 131045, 2011-06 , na,
2010-08-13 , 134335, 2010-09 , 134090, 2010-12 , 133815, 2011-03 , 133680, 2011-06 , na,
2010-08-06 , 137690, 2010-09 , 137545, 2010-12 , 137355, 2011-03 , 137070, 2011-06 , na,
2010-07-30 , 135740, 2010-09 , 135590, 2010-12 , 135405, 2011-03 , 135220, 2011-06 , na,
2010-07-23 , 135880, 2010-09 , 135600, 2010-12 , 135430, 2011-03 , 135070, 2011-06 , na,
2010-07-16 , 135835, 2010-09 , 135485, 2010-12 , 135160, 2011-03 , 134905, 2011-06 , na,
2010-07-09 , 133445, 2010-09 , 133200, 2010-12 , 132945, 2011-03 , 132680, 2011-06 , na,
2010-07-02 , 133445, 2010-09 , 133180, 2010-12 , 132955, 2011-03 , 132495, 2011-06 , na,
2010-06-25 , 135385, 2010-09 , 134995, 2010-12 , 134790, 2011-03 , 134510, 2011-06 , na,
2010-06-18 , 136975, 2010-09 , 136700, 2010-12 , 136375, 2011-03 , 135820, 2011-06 , 138110, 2011-06
2010-06-11 , 138875, 2010-06 , 138725, 2010-09 , 138435, 2010-12 , 138175, 2011-03 , na,
2010-06-04 , 139020, 2010-06 , 138815, 2010-09 , 138600, 2010-12 , 138375, 2011-03 , na,
2010-05-28 , 142505, 2010-06 , 142315, 2010-09 , 142075, 2010-12 , 141960, 2011-03 , na,
2010-05-21 , 144405, 2010-06 , 144155, 2010-09 , 143895, 2010-12 , 143670, 2011-03 , na,
2010-05-14 , 140040, 2010-06 , 139755, 2010-09 , 139475, 2010-12 , 139370, 2011-03 , na,
2010-05-07 , 141070, 2010-06 , 140870, 2010-09 , 140600, 2010-12 , 140590, 2011-03 , na,
2010-04-30 , 143250, 2010-06 , 143030, 2010-09 , 142740, 2010-12 , 142400, 2011-03 , na,
2010-04-23 , 143540, 2010-06 , 143375, 2010-09 , 143215, 2010-12 , 142980, 2011-03 , na,
2010-04-16 , 143220, 2010-06 , 143070, 2010-09 , 142850, 2010-12 , 142675, 2011-03 , na,
2010-04-09 , 143725, 2010-06 , 143695, 2010-09 , 143500, 2010-12 , 143350, 2011-03 , na,
2010-04-02 , 143495, 2010-06 , 143245, 2010-09 , 142995, 2010-12 , 142765, 2011-03 , na,
2010-03-26 , 142885, 2010-06 , 142685, 2010-09 , 142515, 2010-12 , 142180, 2011-03 , na,
2010-03-19 , 143340, 2010-06 , 143165, 2010-09 , 143090, 2010-12 , 142815, 2011-03 , 144220, 2011-03
2010-03-12 , 145730, 2010-03 , 145665, 2010-06 , 145370, 2010-09 , 145350, 2010-12 , na,
2010-03-05 , 146340, 2010-03 , 146210, 2010-06 , 146005, 2010-09 , 145765, 2010-12 , na,
2010-02-26 , 146270, 2010-03 , 146115, 2010-06 , 145870, 2010-09 , 145685, 2010-12 , na,
2010-02-19 , 146455, 2010-03 , 146260, 2010-06 , 146045, 2010-09 , 145855, 2010-12 , na,
2010-02-12 , 146545, 2010-03 , 146350, 2010-06 , 146115, 2010-09 , 145890, 2010-12 , na,
2010-02-05 , 146480, 2010-03 , 146385, 2010-06 , 146200, 2010-09 , 145990, 2010-12 , na,
2010-01-29 , 147045, 2010-03 , 146890, 2010-06 , 146670, 2010-09 , 146480, 2010-12 , na,
2010-01-22 , 147250, 2010-03 , 147095, 2010-06 , 146910, 2010-09 , 146650, 2010-12 , na,
2010-01-15 , 147450, 2010-03 , 147350, 2010-06 , 147175, 2010-09 , 146975, 2010-12 , na,
2010-01-08 , 147550, 2010-03 , 147350, 2010-06 , 147140, 2010-09 , 146875, 2010-12 , na,
2010-01-01 , 148290, 2010-03 , 148110, 2010-06 , 147900, 2010-09 , 147725, 2010-12 , na,
2009-12-25 , 149030, 2010-03 , 148810, 2010-06 , 148605, 2010-09 , 148385, 2010-12 , na,
2009-12-18 , 149240, 2010-03 , 148990, 2010-06 , 148655, 2010-09 , 148710, 2010-12 , 150315, 2010-12
2009-12-11 , 151175, 2009-12 , 150985, 2010-03 , 150750, 2010-06 , 150600, 2010-09 , na,
2009-12-04 , 151010, 2009-12 , 150915, 2010-03 , 150680, 2010-06 , 150410, 2010-09 , na,
2009-11-27 , 150665, 2009-12 , 150535, 2010-03 , 150290, 2010-06 , 150075, 2010-09 , na,
2009-11-20 , 151235, 2009-12 , 151020, 2010-03 , 150865, 2010-06 , 150715, 2010-09 , na,
2009-11-13 , 150945, 2009-12 , 150840, 2010-03 , 150635, 2010-06 , 150485, 2010-09 , na,
2009-11-06 , 150985, 2009-12 , 150820, 2010-03 , 150640, 2010-06 , 150435, 2010-09 , na,
2009-10-30 , 150925, 2009-12 , 150765, 2010-03 , 150560, 2010-06 , 150380, 2010-09 , na,
2009-10-23 , 151300, 2009-12 , 151145, 2010-03 , 150910, 2010-06 , 150750, 2010-09 , na,
2009-10-16 , 151560, 2009-12 , 151470, 2010-03 , 151210, 2010-06 , 151040, 2010-09 , na,
2009-10-09 , 151730, 2009-12 , 151580, 2010-03 , 151380, 2010-06 , 151245, 2010-09 , na,
2009-10-02 , 150820, 2009-12 , 150600, 2010-03 , 150405, 2010-06 , 150235, 2010-09 , na,
2009-09-25 , 150905, 2009-12 , 150660, 2010-03 , 150575, 2010-06 , 150510, 2010-09 , na,
2009-09-18 , 151350, 2009-12 , 151035, 2010-03 , 150770, 2010-06 , 150830, 2010-09 , 151135, 2010-09
2009-09-11 , 151335, 2009-09 , 151140, 2009-12 , 150905, 2010-03 , 150705, 2010-06 , na,
2009-09-04 , 151705, 2009-09 , 151510, 2009-12 , 151255, 2010-03 , 151075, 2010-06 , na,
2009-08-28 , 151530, 2009-09 , 151325, 2009-12 , 151050, 2010-03 , 150785, 2010-06 , na,
2009-08-21 , 151510, 2009-09 , 151245, 2009-12 , 150970, 2010-03 , 150710, 2010-06 , na,
2009-08-14 , 152235, 2009-09 , 151990, 2009-12 , 151795, 2010-03 , 151585, 2010-06 , na,
2009-08-07 , 153415, 2009-09 , 153280, 2009-12 , 153060, 2010-03 , 152740, 2010-06 , na,
2009-07-31 , 152250, 2009-09 , 151965, 2009-12 , 151805, 2010-03 , 151485, 2010-06 , na,
2009-07-24 , 152010, 2009-09 , 151700, 2009-12 , 151435, 2010-03 , 151100, 2010-06 , na,
2009-07-17 , 151840, 2009-09 , 151575, 2009-12 , 151320, 2010-03 , 150945, 2010-06 , na,
2009-07-10 , 151100, 2009-09 , 150965, 2009-12 , 150370, 2010-03 , 149865, 2010-06 , na,
2009-07-03 , 151705, 2009-09 , 151400, 2009-12 , 151025, 2010-03 , 150770, 2010-06 , na,
2009-06-26 , 152100, 2009-09 , 151860, 2009-12 , 151610, 2010-03 , 151040, 2010-06 , na,
2009-06-19 , 150440, 2009-09 , 149995, 2009-12 , 149850, 2010-03 , 149240, 2010-06 , 149345, 2010-06
2009-06-12 , 151205, 2009-06 , 150875, 2009-09 , 150495, 2009-12 , 150315, 2010-03 , na,
2009-06-05 , 151635, 2009-06 , 151295, 2009-09 , 150815, 2009-12 , 150540, 2010-03 , na,
2009-05-29 , 150925, 2009-06 , 150565, 2009-09 , 150235, 2009-12 , 149980, 2010-03 , na,
2009-05-22 , 151900, 2009-06 , 151545, 2009-09 , 151220, 2009-12 , 150920, 2010-03 , na,
2009-05-15 , 151245, 2009-06 , 150885, 2009-09 , 150620, 2009-12 , 150285, 2010-03 , na,
2009-05-08 , 150550, 2009-06 , 150345, 2009-09 , 150100, 2009-12 , 149775, 2010-03 , na,
2009-05-01 , 150475, 2009-06 , 150200, 2009-09 , 150045, 2009-12 , 149690, 2010-03 , na,
2009-04-24 , 150780, 2009-06 , 150360, 2009-09 , 150000, 2009-12 , 149625, 2010-03 , na,
2009-04-17 , 151885, 2009-06 , 151650, 2009-09 , 151475, 2009-12 , 151015, 2010-03 , na,
2009-04-10 , 151920, 2009-06 , 151615, 2009-09 , 151255, 2009-12 , 150620, 2010-03 , na,
2009-04-03 , 152330, 2009-06 , 152035, 2009-09 , 151620, 2009-12 , 151110, 2010-03 , na,
2009-03-27 , 151695, 2009-06 , 151405, 2009-09 , 151385, 2009-12 , 151020, 2010-03 , na,
2009-03-20 , 152800, 2009-06 , 152530, 2009-09 , 151970, 2009-12 , 151500, 2010-03 , 152275, 2010-03
2009-03-13 , 153290, 2009-03 , 153060, 2009-06 , 152540, 2009-09 , 152630, 2009-12 , na,
2009-03-06 , 146350, 2009-03 , 145975, 2009-06 , 145640, 2009-09 , 145080, 2009-12 , na,
2009-02-27 , 148280, 2009-03 , 147925, 2009-06 , 147480, 2009-09 , 147240, 2009-12 , na,
2009-02-20 , 148035, 2009-03 , 147695, 2009-06 , 147360, 2009-09 , 146905, 2009-12 , na,
2009-02-13 , 149100, 2009-03 , 148725, 2009-06 , 148305, 2009-09 , 147760, 2009-12 , na,
2009-02-06 , 150370, 2009-03 , 149790, 2009-06 , 149355, 2009-09 , 149115, 2009-12 , na,
2009-01-30 , 148490, 2009-03 , 148150, 2009-06 , 147425, 2009-09 , 147205, 2009-12 , na,
2009-01-23 , 149910, 2009-03 , 149530, 2009-06 , 149060, 2009-09 , 148990, 2009-12 , na,
2009-01-16 , 147450, 2009-03 , 146695, 2009-06 , 146125, 2009-09 , 145455, 2009-12 , na,
2009-01-09 , 149310, 2009-03 , 148515, 2009-06 , 147900, 2009-09 , 147735, 2009-12 , na,
2009-01-02 , 149020, 2009-03 , 148530, 2009-06 , 148040, 2009-09 , 147380, 2009-12 , na,
2008-12-26 , 149590, 2009-03 , 148680, 2009-06 , 147890, 2009-09 , 147415, 2009-12 , na,
2008-12-19 , 153150, 2009-03 , 152075, 2009-06 , 151340, 2009-09 , 150975, 2009-12 , 151510, 2009-12
2008-12-12 , 157310, 2008-12 , 156360, 2009-03 , 155260, 2009-06 , 154275, 2009-09 , na,
2008-12-05 , 155070, 2008-12 , 154355, 2009-03 , 153415, 2009-06 , 152665, 2009-09 , na,
2008-11-28 , 153890, 2008-12 , 152915, 2009-03 , 152075, 2009-06 , 151280, 2009-09 , na,
2008-11-21 , 152910, 2008-12 , 152190, 2009-03 , 151635, 2009-06 , 151370, 2009-09 , na,
2008-11-14 , 151510, 2008-12 , 150980, 2009-03 , 150520, 2009-06 , 150295, 2009-09 , na,
2008-11-07 , 149735, 2008-12 , 149235, 2009-03 , 148540, 2009-06 , 147855, 2009-09 , na,
2008-10-31 , 146915, 2008-12 , 146335, 2009-03 , 145700, 2009-06 , 145615, 2009-09 , na,
2008-10-24 , 146850, 2008-12 , 145905, 2009-03 , 145320, 2009-06 , 144825, 2009-09 , na,
2008-10-17 , 151950, 2008-12 , 151485, 2009-03 , 151175, 2009-06 , 150935, 2009-09 , na,
2008-10-10 , 150890, 2008-12 , 150375, 2009-03 , 150160, 2009-06 , 150010, 2009-09 , na,
2008-10-03 , 155220, 2008-12 , 154210, 2009-03 , 153450, 2009-06 , 152565, 2009-09 , na,
2008-09-26 , 158365, 2008-12 , 157550, 2009-03 , 156800, 2009-06 , 155975, 2009-09 , na,
2008-09-19 , 158585, 2008-12 , 157530, 2009-03 , 156880, 2009-06 , 155980, 2009-09 , 155280, 2009-09
2008-09-12 , 160795, 2008-09 , 159930, 2008-12 , 158970, 2009-03 , 158245, 2009-06 , na,
2008-09-05 , 160090, 2008-09 , 159150, 2008-12 , 158270, 2009-03 , 157555, 2009-06 , na,
2008-08-29 , 161420, 2008-09 , 160505, 2008-12 , 159645, 2009-03 , 158905, 2009-06 , na,
2008-08-22 , 162025, 2008-09 , 161135, 2008-12 , 160270, 2009-03 , 159525, 2009-06 , na,
2008-08-15 , 160680, 2008-09 , 159905, 2008-12 , 159050, 2009-03 , 158290, 2009-06 , na,
2008-08-08 , 161860, 2008-09 , 160985, 2008-12 , 160125, 2009-03 , 159365, 2009-06 , na,
2008-08-01 , 162860, 2008-09 , 161980, 2008-12 , 161160, 2009-03 , 160340, 2009-06 , na,
2008-07-25 , 162215, 2008-09 , 161295, 2008-12 , 160470, 2009-03 , 159615, 2009-06 , na,
2008-07-18 , 161385, 2008-09 , 160510, 2008-12 , 159830, 2009-03 , 159005, 2009-06 , na,
2008-07-11 , 161300, 2008-09 , 160490, 2008-12 , 159730, 2009-03 , 158965, 2009-06 , na,
2008-07-04 , 160210, 2008-09 , 159380, 2008-12 , 158670, 2009-03 , 157910, 2009-06 , na,
2008-06-27 , 159955, 2008-09 , 159150, 2008-12 , 158395, 2009-03 , 157485, 2009-06 , na,
2008-06-20 , 160795, 2008-09 , 159975, 2008-12 , 159185, 2009-03 , 158270, 2009-06 , 157880, 2009-06
2008-06-13 , 161100, 2008-06 , 160280, 2008-09 , 159450, 2008-12 , 158760, 2009-03 , na,
2008-06-06 , 160705, 2008-06 , 159860, 2008-09 , 159090, 2008-12 , 158220, 2009-03 , na,
2008-05-30 , 161970, 2008-06 , 161170, 2008-09 , 160450, 2008-12 , 159595, 2009-03 , na,
2008-05-23 , 161140, 2008-06 , 160275, 2008-09 , 159525, 2008-12 , 158810, 2009-03 , na,
2008-05-16 , 162910, 2008-06 , 162060, 2008-09 , 161405, 2008-12 , 160770, 2009-03 , na,
2008-05-09 , 160755, 2008-06 , 159980, 2008-09 , 159310, 2008-12 , 158670, 2009-03 , na,
2008-05-02 , 162315, 2008-06 , 161530, 2008-09 , 160815, 2008-12 , 160200, 2009-03 , na,
2008-04-25 , 161165, 2008-06 , 160395, 2008-09 , 159755, 2008-12 , 159175, 2009-03 , na,
2008-04-18 , 160370, 2008-06 , 159635, 2008-09 , 159035, 2008-12 , 158590, 2009-03 , na,
2008-04-11 , 157545, 2008-06 , 156830, 2008-09 , 156235, 2008-12 , 155710, 2009-03 , na,
2008-04-04 , 157900, 2008-06 , 157100, 2008-09 , 156495, 2008-12 , 155900, 2009-03 , na,
2008-03-28 , 156520, 2008-06 , 155875, 2008-09 , 155295, 2008-12 , 154730, 2009-03 , na,
2008-03-21 , 155080, 2008-06 , 154390, 2008-09 , 153765, 2008-12 , 153610, 2009-03 , 153610, 2009-03
2008-03-14 , 156570, 2008-03 , 155880, 2008-06 , 154940, 2008-09 , 154305, 2008-12 , na,
2008-03-07 , 157200, 2008-03 , 156530, 2008-06 , 155935, 2008-09 , 155305, 2008-12 , na,
2008-02-29 , 158400, 2008-03 , 157635, 2008-06 , 157020, 2008-09 , 156575, 2008-12 , na,
2008-02-22 , 117815, 2008-03 , 117470, 2008-06 , 117150, 2008-09 , 116790, 2008-12 , na,
2008-02-15 , 117510, 2008-03 , 117130, 2008-06 , 116755, 2008-09 , 116510, 2008-12 , na,
2008-02-08 , 117065, 2008-03 , 116670, 2008-06 , 116300, 2008-09 , 115930, 2008-12 , na,
2008-02-01 , 116875, 2008-03 , 116495, 2008-06 , 116125, 2008-09 , 115810, 2008-12 , na,
2008-01-25 , 117625, 2008-03 , 117250, 2008-06 , 116875, 2008-09 , 116500, 2008-12 , na,
2008-01-18 , 117710, 2008-03 , 117305, 2008-06 , 116955, 2008-09 , 116635, 2008-12 , na,
2008-01-11 , 119760, 2008-03 , 119410, 2008-06 , 118980, 2008-09 , 118630, 2008-12 , na,
2008-01-04 , 118750, 2008-03 , 118430, 2008-06 , 118080, 2008-09 , 117830, 2008-12 , na,
2007-12-28 , 118080, 2008-03 , 117770, 2008-06 , 117420, 2008-09 , 117150, 2008-12 , na,
2007-12-21 , 117740, 2008-03 , 117445, 2008-06 , 117100, 2008-09 , 116750, 2008-12 , 117010, 2008-12
2007-12-14 , 117570, 2007-12 , 117240, 2008-03 , 116870, 2008-06 , 116630, 2008-09 , na,
2007-12-07 , 116980, 2007-12 , 116670, 2008-03 , 116325, 2008-06 , 116020, 2008-09 , na,
2007-11-30 , 115240, 2007-12 , 114995, 2008-03 , 114675, 2008-06 , 114360, 2008-09 , na,
2007-11-23 , 115935, 2007-12 , 115685, 2008-03 , 115325, 2008-06 , 115000, 2008-09 , na,
2007-11-16 , 115275, 2007-12 , 114980, 2008-03 , 114700, 2008-06 , 114480, 2008-09 , na,
2007-11-09 , 118920, 2007-12 , 118620, 2008-03 , 118290, 2008-06 , 117945, 2008-09 , na,
2007-11-02 , 118210, 2007-12 , 117855, 2008-03 , 117485, 2008-06 , 117325, 2008-09 , na,
2007-10-26 , 118725, 2007-12 , 118385, 2008-03 , 118025, 2008-06 , 117765, 2008-09 , na,
2007-10-19 , 119475, 2007-12 , 119120, 2008-03 , 118815, 2008-06 , 118500, 2008-09 , na,
2007-10-12 , 118430, 2007-12 , 118095, 2008-03 , 117690, 2008-06 , 117430, 2008-09 , na,
2007-10-05 , 119280, 2007-12 , 118965, 2008-03 , 118505, 2008-06 , 118425, 2008-09 , na,
2007-09-28 , 119075, 2007-12 , 118750, 2008-03 , 118335, 2008-06 , 118125, 2008-09 , na,
2007-09-21 , 117725, 2007-12 , 117470, 2008-03 , 117000, 2008-06 , 116890, 2008-09 , 117390, 2008-09
2007-09-14 , 118620, 2007-09 , 118375, 2007-12 , 118130, 2008-03 , 117865, 2008-06 , na,
2007-09-07 , 118325, 2007-09 , 117955, 2007-12 , 117630, 2008-03 , 117335, 2008-06 , na,
2007-08-31 , 118245, 2007-09 , 117830, 2007-12 , 117575, 2008-03 , 117265, 2008-06 , na,
2007-08-24 , 117760, 2007-09 , 117425, 2007-12 , 117035, 2008-03 , 116455, 2008-06 , na,
2007-08-17 , 116445, 2007-09 , 116075, 2007-12 , 115755, 2008-03 , 115525, 2008-06 , na,
2007-08-10 , 116105, 2007-09 , 115745, 2007-12 , 115385, 2008-03 , 115155, 2008-06 , na,
2007-08-03 , 116075, 2007-09 , 115755, 2007-12 , 115415, 2008-03 , 115140, 2008-06 , na,
2007-07-27 , 114450, 2007-09 , 114145, 2007-12 , 113820, 2008-03 , 113540, 2008-06 , na,
2007-07-20 , 115640, 2007-09 , 115315, 2007-12 , 114970, 2008-03 , 114735, 2008-06 , na,
2007-07-13 , 115565, 2007-09 , 115245, 2007-12 , 114910, 2008-03 , 114690, 2008-06 , na,
2007-07-06 , 115630, 2007-09 , 115315, 2007-12 , 114990, 2008-03 , 114765, 2008-06 , na,
2007-06-29 , 115700, 2007-09 , 115350, 2007-12 , 115010, 2008-03 , 114790, 2008-06 , na,
2007-06-22 , 115525, 2007-09 , 115200, 2007-12 , 114850, 2008-03 , 114710, 2008-06 , 113945, 2008-06
2007-06-15 , 116565, 2007-06 , 116300, 2007-09 , 115985, 2007-12 , 115635, 2008-03 , na,
2007-06-08 , 115015, 2007-06 , 114710, 2007-09 , 114365, 2007-12 , 114010, 2008-03 , na,
2007-06-01 , 114950, 2007-06 , 114650, 2007-09 , 114310, 2007-12 , 113990, 2008-03 , na,
2007-05-25 , 113470, 2007-06 , 113195, 2007-09 , 112880, 2007-12 , 112585, 2008-03 , na,
2007-05-18 , 112600, 2007-06 , 112380, 2007-09 , 112060, 2007-12 , 111780, 2008-03 , na,
2007-05-11 , 112855, 2007-06 , 112550, 2007-09 , 112240, 2007-12 , 111980, 2008-03 , na,
2007-05-04 , 112785, 2007-06 , 112495, 2007-09 , 112180, 2007-12 , 111940, 2008-03 , na,
2007-04-27 , 112295, 2007-06 , 111995, 2007-09 , 111690, 2007-12 , 111460, 2008-03 , na,
2007-04-20 , 113280, 2007-06 , 112965, 2007-09 , 112650, 2007-12 , 112380, 2008-03 , na,
2007-04-13 , 114385, 2007-06 , 114060, 2007-09 , 113725, 2007-12 , 113425, 2008-03 , na,
2007-04-06 , 113695, 2007-06 , 113380, 2007-09 , 113040, 2007-12 , 112805, 2008-03 , na,
2007-03-30 , 11463, 2007-06 , 11434, 2007-09 , 11398, 2007-12 , 11378, 2008-03 , na,
2007-03-23 , 11414, 2007-06 , 11382, 2007-09 , 11347, 2007-12 , 11325, 2008-03 , 11243, 2008-03
2007-03-16 , 11385, 2007-03 , 11361, 2007-06 , 11334, 2007-09 , 11299, 2007-12 , na,
2007-03-09 , 11505, 2007-03 , 11478, 2007-06 , 11445, 2007-09 , 11410, 2007-12 , na,
2007-03-02 , 11423, 2007-03 , 11397, 2007-06 , 11367, 2007-09 , 11333, 2007-12 , na,
2007-02-23 , 11529, 2007-03 , 11505, 2007-06 , 11477, 2007-09 , 11448, 2007-12 , na,
2007-02-16 , 11486, 2007-03 , 11463, 2007-06 , 11432, 2007-09 , 11409, 2007-12 , na,
2007-02-09 , 11193, 2007-03 , 11171, 2007-06 , 11147, 2007-09 , 11125, 2007-12 , na,
2007-02-02 , 11158, 2007-03 , 11140, 2007-06 , 11117, 2007-09 , 11099, 2007-12 , na,
2007-01-26 , 11093, 2007-03 , 11073, 2007-06 , 11052, 2007-09 , 11037, 2007-12 , na,
2007-01-19 , 10889, 2007-03 , 10874, 2007-06 , 10855, 2007-09 , 10841, 2007-12 , na,
2007-01-12 , 10877, 2007-03 , 10860, 2007-06 , 10839, 2007-09 , 10829, 2007-12 , na,
2007-01-05 , 10959, 2007-03 , 10943, 2007-06 , 10925, 2007-09 , 10913, 2007-12 , na,
2006-12-29 , 16035, 2007-03 , 15968, 2007-06 , 15902, 2007-09 , 15844, 2007-12 , na,
2006-12-22 , 15958, 2007-03 , 15893, 2007-06 , 15822, 2007-09 , 15765, 2007-12 , 15787, 2007-12
2006-12-15 , 15977, 2006-12 , 15911, 2007-03 , 15845, 2007-06 , 15780, 2007-09 , na,
2006-12-08 , 15894, 2006-12 , 15829, 2007-03 , 15762, 2007-06 , 15699, 2007-09 , na,
2006-12-01 , 15894, 2006-12 , 15828, 2007-03 , 15765, 2007-06 , 15704, 2007-09 , na,
2006-11-24 , 15807, 2006-12 , 15744, 2007-03 , 15679, 2007-06 , 15619, 2007-09 , na,
2006-11-17 , 15932, 2006-12 , 15867, 2007-03 , 15800, 2007-06 , 15740, 2007-09 , na,
2006-11-10 , 15908, 2006-12 , 15838, 2007-03 , 15767, 2007-06 , 15700, 2007-09 , na,
2006-11-03 , 15907, 2006-12 , 15838, 2007-03 , 15768, 2007-06 , 15701, 2007-09 , na,
2006-10-27 , 15859, 2006-12 , 15790, 2007-03 , 15722, 2007-06 , 15657, 2007-09 , na,
2006-10-20 , 15835, 2006-12 , 15768, 2007-03 , 15702, 2007-06 , 15639, 2007-09 , na,
2006-10-13 , 15890, 2006-12 , 15821, 2007-03 , 15754, 2007-06 , 15693, 2007-09 , na,
2006-10-06 , 15842, 2006-12 , 15767, 2007-03 , 15702, 2007-06 , 15639, 2007-09 , na,
2006-09-29 , 15801, 2006-12 , 15735, 2007-03 , 15670, 2007-06 , 15613, 2007-09 , na,
2006-09-22 , 15736, 2006-12 , 15669, 2007-03 , 15603, 2007-06 , 15548, 2007-09 , 15612, 2007-09
2006-09-15 , 15897, 2006-09 , 15832, 2006-12 , 15764, 2007-03 , 15700, 2007-06 , na,
2006-09-08 , 15803, 2006-09 , 15736, 2006-12 , 15670, 2007-03 , 15607, 2007-06 , na,
2006-09-01 , 15783, 2006-09 , 15719, 2006-12 , 15653, 2007-03 , 15590, 2007-06 , na,
2006-08-25 , 15789, 2006-09 , 15725, 2006-12 , 15662, 2007-03 , 15601, 2007-06 , na,
2006-08-18 , 15791, 2006-09 , 15726, 2006-12 , 15660, 2007-03 , 15597, 2007-06 , na,
2006-08-11 , 15784, 2006-09 , 15719, 2006-12 , 15655, 2007-03 , 15596, 2007-06 , na,
2006-08-04 , 15709, 2006-09 , 15645, 2006-12 , 15590, 2007-03 , 15533, 2007-06 , na,
2006-07-28 , 15687, 2006-09 , 15621, 2006-12 , 15566, 2007-03 , 15510, 2007-06 , na,
2006-07-21 , 15647, 2006-09 , 15586, 2006-12 , 15529, 2007-03 , 15472, 2007-06 , na,
2006-07-14 , 15576, 2006-09 , 15514, 2006-12 , 15455, 2007-03 , 15396, 2007-06 , na,
2006-07-07 , 15622, 2006-09 , 15560, 2006-12 , 15501, 2007-03 , 15440, 2007-06 , na,
2006-06-30 , 15589, 2006-09 , 15528, 2006-12 , 15469, 2007-03 , 15412, 2007-06 , na,
2006-06-23 , 15563, 2006-09 , 15501, 2006-12 , 15441, 2007-03 , 15384, 2007-06 , 15351, 2007-06
2006-06-16 , 15561, 2006-06 , 15496, 2006-09 , 15438, 2006-12 , 15384, 2007-03 , na,
2006-06-09 , 15558, 2006-06 , 15499, 2006-09 , 15442, 2006-12 , 15388, 2007-03 , na,
2006-06-02 , 15590, 2006-06 , 15534, 2006-09 , 15477, 2006-12 , 15422, 2007-03 , na,
2006-05-26 , 15601, 2006-06 , 15543, 2006-09 , 15486, 2006-12 , 15431, 2007-03 , na,
2006-05-19 , 15514, 2006-06 , 15456, 2006-09 , 15397, 2006-12 , 15342, 2007-03 , na,
2006-05-12 , 15460, 2006-06 , 15400, 2006-09 , 15342, 2006-12 , 15286, 2007-03 , na,
2006-05-05 , 15570, 2006-06 , 15512, 2006-09 , 15456, 2006-12 , 15403, 2007-03 , na,
2006-04-28 , 15624, 2006-06 , 15562, 2006-09 , 15505, 2006-12 , 15449, 2007-03 , na,
2006-04-21 , 15709, 2006-06 , 15649, 2006-09 , 15591, 2006-12 , 15534, 2007-03 , na,
2006-04-14 , 15666, 2006-06 , 15607, 2006-09 , 15550, 2006-12 , 15494, 2007-03 , na,
2006-04-07 , 15699, 2006-06 , 15638, 2006-09 , 15581, 2006-12 , 15527, 2007-03 , na,
2006-03-31 , 15745, 2006-06 , 15683, 2006-09 , 15623, 2006-12 , 15567, 2007-03 , na,
2006-03-24 , 15710, 2006-06 , 15647, 2006-09 , 15591, 2006-12 , 15542, 2007-03 , na,
2006-03-17 , 15657, 2006-06 , 15599, 2006-09 , 15542, 2006-12 , 15489, 2007-03 , 15420, 2007-03
2006-03-10 , 15689, 2006-03 , 15618, 2006-06 , 15562, 2006-09 , 15508, 2006-12 , na,
2006-03-03 , 15606, 2006-03 , 15557, 2006-06 , 15503, 2006-09 , 15453, 2006-12 , na,
2006-02-24 , 15620, 2006-03 , 15561, 2006-06 , 15507, 2006-09 , 15455, 2006-12 , na,
2006-02-17 , 15615, 2006-03 , 15545, 2006-06 , 15489, 2006-09 , 15437, 2006-12 , na,
2006-02-10 , 15532, 2006-03 , 15469, 2006-06 , 15413, 2006-09 , 15359, 2006-12 , na,
2006-02-03 , 15538, 2006-03 , 15474, 2006-06 , 15418, 2006-09 , 15362, 2006-12 , na,
2006-01-27 , 15504, 2006-03 , 15440, 2006-06 , 15384, 2006-09 , 15330, 2006-12 , na,
2006-01-20 , 15455, 2006-03 , 15392, 2006-06 , 15336, 2006-09 , 15283, 2006-12 , na,
2006-01-13 , 15451, 2006-03 , 15390, 2006-06 , 15337, 2006-09 , 15287, 2006-12 , na,
2006-01-06 , 15386, 2006-03 , 15327, 2006-06 , 15278, 2006-09 , 15232, 2006-12 , na,
2005-12-30 , 15514, 2006-03 , 15453, 2006-06 , 15398, 2006-09 , 15346, 2006-12 , na,
2005-12-23 , 15525, 2006-03 , 15464, 2006-06 , 15411, 2006-09 , 15360, 2006-12 , 15306, 2006-12
2005-12-16 , 15504, 2005-12 , 15445, 2006-03 , 15385, 2006-06 , 15329, 2006-09 , na,
2005-12-09 , 15389, 2005-12 , 15334, 2006-03 , 15281, 2006-06 , 15232, 2006-09 , na,
2005-12-02 , 15427, 2005-12 , 15367, 2006-03 , 15316, 2006-06 , 15273, 2006-09 , na,
2005-11-25 , 15452, 2005-12 , 15402, 2006-03 , 15347, 2006-06 , 15302, 2006-09 , na,
2005-11-18 , 15455, 2005-12 , 15409, 2006-03 , 15349, 2006-06 , 15299, 2006-09 , na,
2005-11-11 , 15358, 2005-12 , 15308, 2006-03 , 15253, 2006-06 , 15210, 2006-09 , na,
2005-11-04 , 15414, 2005-12 , 15368, 2006-03 , 15318, 2006-06 , 15277, 2006-09 , na,
2005-10-28 , 15428, 2005-12 , 15370, 2006-03 , 15315, 2006-06 , 15268, 2006-09 , na,
2005-10-21 , 15406, 2005-12 , 15357, 2006-03 , 15307, 2006-06 , 15261, 2006-09 , na,
2005-10-14 , 15465, 2005-12 , 15414, 2006-03 , 15363, 2006-06 , 15318, 2006-09 , na,
2005-10-07 , 15458, 2005-12 , 15411, 2006-03 , 15353, 2006-06 , 15312, 2006-09 , na,
2005-09-30 , 15508, 2005-12 , 15465, 2006-03 , 15410, 2006-06 , 15367, 2006-09 , na,
2005-09-23 , 15513, 2005-12 , 15465, 2006-03 , 15411, 2006-06 , 15367, 2006-09 , 15338, 2006-09
2005-09-16 , 15530, 2005-09 , 15480, 2005-12 , 15422, 2006-03 , 15372, 2006-06 , na,
2005-09-09 , 15424, 2005-09 , 15372, 2005-12 , 15325, 2006-03 , 15274, 2006-06 , na,
2005-09-02 , 15392, 2005-09 , 15338, 2005-12 , 15291, 2006-03 , 15242, 2006-06 , na,
2005-08-26 , 15449, 2005-09 , 15393, 2005-12 , 15347, 2006-03 , 15295, 2006-06 , na,
2005-08-19 , 15479, 2005-09 , 15428, 2005-12 , 15383, 2006-03 , 15334, 2006-06 , na,
2005-08-12 , 15506, 2005-09 , 15443, 2005-12 , 15397, 2006-03 , 15348, 2006-06 , na,
2005-08-05 , 15572, 2005-09 , 15518, 2005-12 , 15470, 2006-03 , 15418, 2006-06 , na,
2005-07-29 , 15587, 2005-09 , 15533, 2005-12 , 15484, 2006-03 , 15426, 2006-06 , na,
2005-07-22 , 15601, 2005-09 , 15547, 2005-12 , 15498, 2006-03 , 15444, 2006-06 , na,
2005-07-15 , 15556, 2005-09 , 15502, 2005-12 , 15455, 2006-03 , 15401, 2006-06 , na,
2005-07-08 , 15505, 2005-09 , 15449, 2005-12 , 15403, 2006-03 , 15356, 2006-06 , na,
2005-07-01 , 15459, 2005-09 , 15406, 2005-12 , 15358, 2006-03 , 15309, 2006-06 , na,
2005-06-24 , 15359, 2005-09 , 15305, 2005-12 , 15258, 2006-03 , 15208, 2006-06 , na,
2005-06-17 , 15389, 2005-09 , 15339, 2005-12 , 15290, 2006-03 , 15235, 2006-06 , 15166, 2006-06
2005-06-10 , 15374, 2005-06 , 15310, 2005-09 , 15261, 2005-12 , 15216, 2006-03 , na,
2005-06-03 , 15323, 2005-06 , 15265, 2005-09 , 15213, 2005-12 , 15168, 2006-03 , na,
2005-05-27 , 15478, 2005-06 , 15419, 2005-09 , 15365, 2005-12 , 15317, 2006-03 , na,
2005-05-20 , 15478, 2005-06 , 15419, 2005-09 , 15365, 2005-12 , 15318, 2006-03 , na,
2005-05-13 , 15434, 2005-06 , 15376, 2005-09 , 15324, 2005-12 , 15274, 2006-03 , na,
2005-05-06 , 15452, 2005-06 , 15394, 2005-09 , 15340, 2005-12 , 15290, 2006-03 , na,
2005-04-29 , 15363, 2005-06 , 15306, 2005-09 , 15252, 2005-12 , 15208, 2006-03 , na,
2005-04-22 , 15392, 2005-06 , 15352, 2005-09 , 15299, 2005-12 , 15247, 2006-03 , na,
2005-04-15 , 15477, 2005-06 , 15418, 2005-09 , 15361, 2005-12 , 15315, 2006-03 , na,
2005-04-08 , 15443, 2005-06 , 15387, 2005-09 , 15334, 2005-12 , 15280, 2006-03 , na,
2005-04-01 , 15494, 2005-06 , 15435, 2005-09 , 15379, 2005-12 , 15332, 2006-03 , na,
2005-03-25 , 15486, 2005-06 , 15427, 2005-09 , 15373, 2005-12 , 15325, 2006-03 , na,
2005-03-18 , 15454, 2005-06 , 15396, 2005-09 , 15348, 2005-12 , 15302, 2006-03 , 15291, 2006-03
2005-03-11 , 15481, 2005-03 , 15422, 2005-06 , 15364, 2005-09 , 15314, 2005-12 , na,
2005-03-04 , 15465, 2005-03 , 15409, 2005-06 , 15351, 2005-09 , 15300, 2005-12 , na,
2005-02-25 , 15390, 2005-03 , 15335, 2005-06 , 15276, 2005-09 , 15224, 2005-12 , na,
2005-02-18 , 15442, 2005-03 , 15386, 2005-06 , 15329, 2005-09 , 15278, 2005-12 , na,
2005-02-11 , 15552, 2005-03 , 15497, 2005-06 , 15440, 2005-09 , 15389, 2005-12 , na,
2005-02-04 , 15565, 2005-03 , 15510, 2005-06 , 15449, 2005-09 , 15395, 2005-12 , na,
2005-01-28 , na, , na, , na, , na, , na,
2005-01-21 , 15433, 2005-03 , 15376, 2005-06 , 15322, 2005-09 , 15273, 2005-12 , na,