Datasets:
P2SAMAPA
/
etf-dlinear-cross-data

Dataset card Data Studio Files
xet
 Community
1
Search is not available for this dataset
('SPY', 'Open')
float64
49.7
746
⌀
('SPY', 'High')
float64
51.2
750
⌀
('SPY', 'Low')
float64
49.1
744
⌀
('SPY', 'Close')
float64
49.8
748
⌀
('SPY', 'Volume')
int64
20.3M
871M
⌀
('QQQ', 'Open')
float64
22.4
718
⌀
('QQQ', 'High')
float64
23
722
⌀
('QQQ', 'Low')
float64
21.6
716
⌀
('QQQ', 'Close')
float64
22
720
⌀
('QQQ', 'Volume')
int64
7.08M
617M
⌀
('XLK', 'Open')
float64
5.26
180
⌀
('XLK', 'High')
float64
5.42
182
⌀
('XLK', 'Low')
float64
5.1
180
⌀
('XLK', 'Close')
float64
5.2
180
⌀
('XLK', 'Volume')
int64
822k
137M
⌀
('XLF', 'Open')
float64
3.6
55.9
⌀
('XLF', 'High')
float64
3.84
56.2
⌀
('XLF', 'Low')
float64
3.5
55.7
⌀
('XLF', 'Close')
float64
3.68
56.1
⌀
('XLF', 'Volume')
int64
2.48M
1.05B
⌀
('XLE', 'Open')
float64
9.38
63.1
⌀
('XLE', 'High')
float64
9.91
63.5
⌀
('XLE', 'Low')
float64
8.82
61.8
⌀
('XLE', 'Close')
float64
9.25
62.6
⌀
('XLE', 'Volume')
int64
5.59M
199M
⌀
('XLV', 'Open')
float64
16.4
159
⌀
('XLV', 'High')
float64
16.6
160
⌀
('XLV', 'Low')
float64
16.1
158
⌀
('XLV', 'Close')
float64
16.3
160
⌀
('XLV', 'Volume')
int64
119k
66.5M
⌀
('XLI', 'Open')
float64
11.1
177
⌀
('XLI', 'High')
float64
11.4
179
⌀
('XLI', 'Low')
float64
10.9
175
⌀
('XLI', 'Close')
float64
11
178
⌀
('XLI', 'Volume')
int64
109k
79.1M
⌀
('GDX', 'Open')
float64
11.5
116
⌀
('GDX', 'High')
float64
11.7
117
⌀
('GDX', 'Low')
float64
11.2
114
⌀
('GDX', 'Close')
float64
11.3
116
⌀
('GDX', 'Volume')
float64
188k
232M
⌀
('IWM', 'Open')
float64
27.5
288
⌀
('IWM', 'High')
float64
28.2
288
⌀
('IWM', 'Low')
float64
27.1
285
⌀
('IWM', 'Close')
float64
27.2
287
⌀
('IWM', 'Volume')
int64
1.2k
355M
⌀
('XME', 'Open')
float64
10.3
136
⌀
('XME', 'High')
float64
10.7
136
⌀
('XME', 'Low')
float64
9.98
130
⌀
('XME', 'Close')
float64
10.5
131
⌀
('XME', 'Volume')
float64
0
24.5M
⌀
('XLY', 'Open')
float64
6.47
124
⌀
('XLY', 'High')
float64
6.68
125
⌀
('XLY', 'Low')
float64
6.38
123
⌀
('XLY', 'Close')
float64
6.49
124
⌀
('XLY', 'Volume')
int64
383k
65M
⌀
('XLP', 'Open')
float64
12.2
89.1
⌀
('XLP', 'High')
float64
12.4
89.6
⌀
('XLP', 'Low')
float64
12.1
88.5
⌀
('XLP', 'Close')
float64
12.2
89.5
⌀
('XLP', 'Volume')
int64
256k
68.7M
⌀
('XLU', 'Open')
float64
6.24
47.2
⌀
('XLU', 'High')
float64
6.35
47.7
⌀
('XLU', 'Low')
float64
6.15
47
⌀
('XLU', 'Close')
float64
6.22
47.4
⌀
('XLU', 'Volume')
int64
593k
181M
⌀
('XLB', 'Open')
float64
6.28
53.5
⌀
('XLB', 'High')
float64
6.41
53.9
⌀
('XLB', 'Low')
float64
6.17
52.9
⌀
('XLB', 'Close')
float64
6.25
53.4
⌀
('XLB', 'Volume')
float64
759k
78M
⌀
('XLRE', 'Open')
float64
19.2
45
⌀
('XLRE', 'High')
float64
19.2
45.2
⌀
('XLRE', 'Low')
float64
18.6
44.7
⌀
('XLRE', 'Close')
float64
19.2
44.8
⌀
('XLRE', 'Volume')
float64
0
49.9M
⌀
('XES', 'Open')
float64
19
426
⌀
('XES', 'High')
float64
20.5
426
⌀
('XES', 'Low')
float64
18
420
⌀
('XES', 'Close')
float64
18.4
423
⌀
('XES', 'Volume')
float64
60
1.26M
⌀
('IWF', 'Open')
float64
6.28
125
⌀
('IWF', 'High')
float64
6.47
126
⌀
('IWF', 'Low')
float64
4.2
125
⌀
('IWF', 'Close')
float64
6.29
126
⌀
('IWF', 'Volume')
int64
723k
68.4M
⌀
('IWD', 'Open')
float64
23.1
236
⌀
('IWD', 'High')
float64
23.9
237
⌀
('IWD', 'Low')
float64
16.5
236
⌀
('IWD', 'Close')
float64
23.3
236
⌀
('IWD', 'Volume')
int64
225k
13.5M
⌀
('IWO', 'Open')
float64
33.6
375
⌀
('IWO', 'High')
float64
34.5
376
⌀
('IWO', 'Low')
float64
33.2
370
⌀
('IWO', 'Close')
float64
33.3
374
⌀
('IWO', 'Volume')
int64
104k
12.9M
⌀
('XSD', 'Open')
float64
9.06
525
⌀
('XSD', 'High')
float64
9.47
532
⌀
('XSD', 'Low')
float64
8.97
512
⌀
('XSD', 'Close')
float64
9.11
532
⌀
('XSD', 'Volume')
float64
0
3.1M
⌀
('XBI', 'Open')
float64
13.4
173
⌀
('XBI', 'High')
float64
13.5
174
⌀
('XBI', 'Low')
float64
13.2
170
⌀
('XBI', 'Close')
float64
13.4
173
⌀
('XBI', 'Volume')
float64
300
36.1M
⌀
Date
timestamp[ms]date
2006-01-03 00:00:00
2026-05-22 00:00:00
103.177219
105.340588
102.675256
104.471001
232,568,700
41.116505
41.751971
40.773007
41.485764
167,109,700
9.99105
10.096096
9.874332
10.037737
5,314,000
18.849689
19.344402
18.759741
19.080179
122,980,347
18.631846
19.380057
18.566908
19.216297
62,339,200
24.800285
25.161911
24.78582
24.952168
1,435,200
27.426504
27.780617
27.252919
27.593147
5,377,800
32.42676
33.184238
32.239521
32.835289
1,075,100
58.883607
60.272665
58.588726
59.90794
179,153,900
43.944408
45.059511
43.810912
44.604046
735,700
14.444873
14.684508
14.370233
14.598082
9,487,800
16.317362
16.698948
16.317362
16.517241
3,275,100
10.150807
10.47842
10.083204
10.361415
15,354,400
12.780746
13.099849
12.780746
13.013426
17,104,200
null
null
null
null
null
286.513077
296.226763
286.513077
294.920715
4,240
11.85187
12.005975
11.815372
11.987725
13,421,200
53.945949
55.11613
53.926338
54.828491
3,181,900
69.738722
71.316207
69.348687
71.168861
5,206,400
22.999211
23.295395
22.828679
23.174229
5,800
16.438547
16.957293
16.438547
16.91301
270,900
2007-08-07T00:00:00
104.923483
106.464703
104.167005
105.927399
274,930,600
41.657509
42.129819
41.56305
41.940895
164,831,200
10.10777
10.193363
10.061083
10.193363
10,562,600
19.22072
19.782894
19.125151
19.535538
134,714,239
19.382887
19.78946
19.244539
19.580526
60,435,200
25.024497
25.241474
24.91601
25.241474
2,436,400
27.669526
27.808395
27.357075
27.808395
7,208,400
33.507645
34.333209
33.499136
34.15448
1,905,300
60.443385
62.158366
60.389065
61.708279
259,607,000
45.153743
46.669339
45.153743
46.17461
551,100
14.672717
14.814141
14.550936
14.763072
12,134,600
16.626261
16.807968
16.54752
16.807968
4,770,200
10.442015
10.59802
10.361411
10.512218
24,928,400
13.07658
13.395683
13.053312
13.349147
18,183,600
null
null
null
null
null
295.981958
302.675412
295.981958
299.002167
11,220
12.044502
12.206717
12.020169
12.147914
16,840,400
55.070381
55.861396
54.736981
55.671818
1,773,000
71.879624
74.133174
71.879624
73.474442
5,199,500
23.60503
24.174962
23.60503
23.946093
27,400
17.14392
17.453901
17.086983
17.308399
267,600
2007-08-08T00:00:00
104.23061
105.305229
102.717666
102.788368
357,622,100
41.382707
42.052527
40.953337
40.970512
242,418,200
10.053301
10.271174
9.886005
9.959927
7,373,200
18.97337
19.36127
18.630443
18.832827
124,364,360
19.086431
19.549474
19.001729
19.018669
65,071,200
24.952169
25.140213
24.626706
24.648405
2,228,400
27.232094
27.447338
26.843261
27.065451
9,365,300
33.320413
33.618295
32.767199
33.575741
2,182,100
60.257171
61.62295
60.218368
60.288212
204,699,000
45.452143
45.452143
44.250659
44.580479
855,200
14.499874
14.625584
14.346665
14.346665
7,957,600
16.571755
16.662609
16.371877
16.505129
1,764,900
10.379617
10.501822
10.231411
10.322415
24,525,600
13.123117
13.212865
12.893762
13.013426
16,458,200
null
null
null
null
null
292.716805
297.287959
289.451698
290.512848
8,640
11.997868
12.115475
11.825515
11.847819
10,663,600
54.462401
55.096522
53.730225
53.730225
2,387,200
71.870956
73.509114
70.596832
71.870956
6,047,200
23.860829
24.233305
23.829416
23.986485
6,800
17.096466
17.485525
17.096466
17.166054
253,500
2007-08-09T00:00:00
102.081385
103.573121
101.183512
102.307625
411,018,400
40.532556
41.073563
40.043074
40.601254
247,006,400
9.815973
9.936582
9.699255
9.819863
9,740,800
18.529244
19.057688
18.467405
18.748491
94,954,662
18.885962
19.323596
18.530209
19.120308
55,367,600
24.503759
24.677338
24.315712
24.518225
2,373,300
26.509974
26.954352
26.162803
26.752993
15,654,300
33.192746
34.12895
33.022526
33.916176
1,976,300
59.682922
61.902305
59.310435
60.575329
267,042,500
43.881569
45.38931
43.598867
44.776791
905,700
14.193453
14.421302
14.055957
14.283807
11,018,400
16.347638
16.559631
16.190158
16.414265
2,941,300
10.228808
10.395215
10.080602
10.143004
25,061,800
12.880464
13.056635
12.684348
12.857196
24,855,000
null
null
null
null
null
285.452028
297.451283
284.472486
296.226868
3,340
11.709932
11.898507
11.626796
11.768735
12,715,200
53.213777
54.246674
52.913061
53.945953
3,090,400
71.307538
73.145051
69.773393
71.96627
7,376,500
23.784551
23.937131
23.681335
23.869816
4,400
16.735872
16.938309
16.596696
16.710567
984,900
2007-08-10T00:00:00
103.573104
103.848827
102.526771
102.675232
181,917,200
40.94475
41.116499
40.773001
40.876049
116,935,100
9.959928
9.991053
9.893788
9.956038
5,321,800
19.186989
19.186989
18.37746
18.579842
70,957,671
19.38571
19.60029
19.077955
19.142895
39,376,800
24.677339
24.85092
24.590549
24.590549
2,071,000
27.093217
27.266802
26.919631
27.114046
6,220,100
33.916174
33.958731
33.175721
33.303387
1,228,800
61.60743
62.049755
60.164051
60.249413
116,492,000
45.538518
45.899747
44.494091
44.556915
405,900
14.417372
14.613794
14.362374
14.362374
9,877,800
16.371877
16.456674
16.238624
16.36582
1,353,100
10.226207
10.322411
10.179405
10.195005
15,341,200
13.059955
13.066603
12.850543
12.913698
11,671,800
null
null
null
null
null
300.389959
303.410194
297.288116
297.288116
2,450
11.890402
11.939067
11.825516
11.833627
6,562,400
54.298965
54.429714
53.736755
53.769444
1,457,200
73.04103
73.561086
71.272866
71.420212
6,940,200
23.964051
23.964051
23.73518
23.744156
57,200
16.795973
16.843419
16.644145
16.70108
84,300
2007-08-13T00:00:00
103.007508
103.262023
100.9007
101.105721
264,134,500
40.961931
40.996281
40.128952
40.180477
153,529,800
9.963819
9.979381
9.707039
9.753726
3,041,400
18.703526
18.720391
18.169461
18.253786
87,599,807
19.309468
19.363114
18.917011
19.015831
40,611,000
24.727977
24.735211
24.366351
24.38805
1,358,700
27.252921
27.252921
26.41971
26.41971
4,621,200
33.150189
33.286364
32.205472
32.384201
1,714,800
60.505491
60.668452
58.930192
59.217312
113,169,000
44.823906
44.878876
42.821434
43.488926
546,700
14.338809
14.338809
13.985249
13.997035
9,503,200
16.311307
16.311307
16.081143
16.105371
1,639,400
10.176805
10.218406
9.971396
10.023398
13,579,400
12.91702
12.986823
12.53476
12.581296
14,007,200
null
null
null
null
null
299.247133
299.900144
292.063881
292.635284
2,630
11.876208
11.89243
11.612608
11.63694
16,084,400
53.847897
53.965569
52.775777
52.873833
1,279,200
71.74093
71.974956
69.81675
69.990097
2,776,500
23.820441
23.820441
23.474892
23.474892
7,200
16.764343
16.862398
16.609349
16.70108
34,200
2007-08-14T00:00:00
100.900705
102.13086
99.416035
99.712967
323,834,000
40.086019
40.438103
39.338916
39.416203
214,854,100
9.745944
9.823757
9.582539
9.629227
6,147,200
18.101997
18.613575
17.967075
18.090754
100,465,603
19.027131
19.190891
18.462444
18.493502
52,163,800
24.373568
24.691797
24.272313
24.330172
2,001,100
26.378046
26.697442
25.94061
26.10725
7,857,900
31.771417
32.018232
30.647967
31.022451
2,675,800
58.953473
60.063167
57.998978
58.355942
145,850,300
42.735064
43.842315
42.138251
42.216778
824,800
13.934172
14.134522
13.777034
13.847746
9,235,000
16.026627
16.256791
15.935773
16.020571
1,755,700
9.999997
10.163803
9.836191
9.888192
16,452,600
12.568001
12.61786
12.145854
12.265518
31,921,800
null
null
null
null
null
292.308634
295.083969
283.084694
283.411224
5,960
11.614631
11.701822
11.401724
11.44836
8,392,400
52.867279
53.540621
52.037037
52.207008
1,642,800
69.790751
70.978202
68.724651
69.21003
4,997,100
23.376174
23.376174
22.88702
22.88702
7,600
16.653631
17.049018
16.606186
16.653631
102,000
2007-08-15T00:00:00
98.829253
101.056258
96.856773
100.462395
546,743,700
39.098448
39.424771
38.119485
39.029751
362,468,700
9.559193
9.598099
9.298523
9.566975
8,078,800
17.955834
18.827204
17.7141
18.636065
201,536,366
18.163158
18.479382
17.711408
18.380562
84,094,800
24.069803
24.388035
23.823898
24.337408
3,455,600
25.711487
26.121149
25.02409
26.121149
14,361,500
30.264972
30.333058
27.881901
29.3543
5,587,800
57.944642
59.698426
56.834948
59.651867
347,851,600
41.133088
41.596405
38.61233
41.596405
962,200
13.655253
13.887031
13.450975
13.867389
14,444,600
15.89943
16.062967
15.760121
16.062967
2,661,200
9.758191
9.958399
9.539782
9.958399
36,094,400
12.039492
12.149183
11.510978
12.099324
33,698,400
null
null
null
null
null
277.370943
295.492304
267.330745
277.207703
8,050
11.314535
11.448363
11.052962
11.403754
10,650,800
51.585974
53.024181
50.912626
53.024181
2,470,100
68.403911
70.293427
67.043114
70.293427
7,367,200
22.640197
22.689561
22.097192
22.622246
30,600
16.432219
16.70108
16.251922
16.70108
271,800
2007-08-16T00:00:00
102.866137
103.0853
99.960434
102.307625
388,218,100
39.768291
40.008738
39.149997
39.768291
223,246,600
9.812089
9.815979
9.5592
9.660356
8,014,800
19.889716
19.895338
18.905912
19.395002
217,975,263
18.959366
19.106183
18.583848
19.058186
61,897,400
24.879851
24.879851
24.149366
24.395271
1,859,200
26.79466
26.947416
26.072544
26.384998
11,701,500
30.22242
31.022453
29.626656
29.975605
2,975,600
61.467724
62.127331
59.434577
60.84692
215,542,300
42.899987
42.899987
41.384391
42.350288
845,600
14.189529
14.460592
13.847755
13.965608
11,844,400
16.281015
16.353699
16.038739
16.141706
4,028,900
10.127403
10.30421
9.81019
10.0442
37,989,400
12.528112
12.747496
12.082698
12.265518
27,779,000
null
null
null
null
null
285.61531
288.553912
281.69719
287.002991
61,680
11.738315
11.742371
11.403746
11.622737
11,177,600
54.593167
54.593167
53.024209
54.017879
1,139,800
72.520983
73.084372
70.319437
71.437546
4,599,800
22.981255
23.093447
22.716484
22.976768
19,800
16.878214
16.985758
16.61884
16.938313
201,600
2007-08-17T00:00:00
102.632803
102.8449
101.30367
102.258102
187,320,400
39.92286
40.12037
39.570776
39.957207
144,715,100
9.738162
9.757614
9.644788
9.695365
4,386,400
19.451219
19.468084
18.877802
19.136402
108,917,403
18.970657
19.173945
18.62055
19.015831
65,976,200
24.532683
24.612241
24.359104
24.510986
1,554,900
26.503014
26.843243
26.364148
26.766865
11,070,500
30.162841
30.724565
29.873469
30.469236
1,783,900
61.048705
61.35911
60.117495
60.893505
126,893,400
42.899974
42.899974
41.902665
42.428802
313,100
14.091316
14.150243
13.969535
14.040247
11,854,400
16.268905
16.347645
16.093254
16.262848
1,448,700
10.1118
10.145602
9.934993
10.0988
14,353,000
12.401807
12.564681
12.27217
12.494878
22,433,600
null
null
null
null
null
287.329512
292.55368
281.615573
292.55368
4,050
11.645049
11.673436
11.517304
11.610578
7,422,800
54.279362
54.292439
53.390286
54.063629
1,711,500
71.957601
71.966271
70.735487
71.541565
3,795,400
23.120371
23.237049
23.00818
23.106909
43,400
16.919334
17.07749
16.827605
17.07749
72,600
2007-08-20T00:00:00
102.229862
103.198427
101.904645
102.463158
157,066,400
39.914262
40.472445
39.836976
40.377983
115,027,200
9.664243
9.808195
9.664243
9.726493
5,712,800
19.018342
19.434351
19.018342
19.27132
58,665,521
18.93396
19.083601
18.634676
18.747614
40,832,600
24.438662
24.626706
24.395266
24.576078
1,559,200
26.718277
26.88492
26.579408
26.662731
4,968,200
30.256465
30.639459
30.196889
30.426685
1,199,300
60.893486
61.374608
60.52876
61.064209
92,754,900
42.742937
43.308342
42.680113
43.190548
367,500
14.040248
14.201314
14.004892
14.13453
5,679,200
16.111425
16.262848
16.111425
16.262848
558,100
10.044201
10.202808
10.026001
10.088403
13,883,200
12.448343
12.651106
12.42175
12.57133
15,559,600
null
null
null
null
null
287.819246
290.431317
284.30924
284.799011
8,280
11.622745
11.697769
11.582191
11.663299
5,165,200
54.011323
54.482005
53.782513
54.044006
1,923,300
71.888283
72.200313
71.246883
71.662926
4,682,100
23.322317
23.412068
23.281928
23.407581
9,200
17.033211
17.185039
17.030047
17.181875
57,900
2007-08-21T00:00:00
103.226684
103.785207
102.745941
103.679153
173,156,700
40.687128
40.961925
40.592666
40.927574
115,814,100
9.854883
9.878227
9.800415
9.854883
3,990,400
19.389367
19.558018
19.147632
19.321905
86,213,085
18.973484
19.049718
18.815372
18.973484
36,239,000
24.655634
24.735192
24.568844
24.69903
2,742,800
26.83631
27.218197
26.829365
27.141819
4,456,300
30.945852
31.524597
30.937339
31.388422
1,651,100
61.599653
61.91782
61.250451
61.793655
70,351,700
43.97582
44.698279
43.97582
44.604046
804,100
14.291669
14.370238
14.220957
14.323095
8,271,000
16.28101
16.311296
16.214385
16.305239
2,922,400
10.228807
10.249607
10.119602
10.205406
11,637,200
12.690994
13.04666
12.690994
13.04666
33,409,200
null
null
null
null
null
288.553749
290.757706
286.921196
289.614899
8,270
11.756569
11.819427
11.711959
11.809289
7,127,200
54.56699
54.789257
54.063614
54.750034
1,421,200
72.598982
72.772329
72.000922
72.52964
6,584,400
23.614023
23.730703
23.551196
23.649925
2,158,200
17.333704
17.333704
17.102798
17.172386
648,000
2007-08-22T00:00:00
104.166986
104.386149
102.943907
103.587265
203,915,300
41.039219
41.090741
40.558323
40.815945
118,663,400
9.901569
9.921021
9.827647
9.882115
3,812,600
19.53554
19.563648
19.226344
19.350021
63,120,017
19.069485
19.216303
18.900079
19.142895
35,967,000
24.756901
24.908784
24.691809
24.858156
6,065,200
27.280694
27.357072
26.808541
26.996014
3,297,300
31.779926
31.848012
30.852231
30.93734
1,297,200
62.04199
62.173917
60.769335
61.00214
105,471,500
44.816069
44.839626
43.732378
44.431282
353,500
14.421313
14.456669
14.252389
14.268104
3,795,200
16.383981
16.383981
16.220445
16.311298
1,035,200
10.260007
10.34061
10.192404
10.236606
26,340,200
13.083225
13.093196
12.740854
12.797361
13,163,800
null
null
null
null
null
291.410825
294.920805
290.349675
294.594299
2,810
11.874178
11.882288
11.728184
11.79307
7,914,000
54.933094
55.109604
54.3382
54.730438
1,482,000
72.989037
73.153721
71.480893
71.688911
3,445,300
23.739654
23.739654
23.456932
23.47937
20,800
17.257787
17.295745
17.109123
17.156569
193,800
2007-08-23T00:00:00
103.558996
104.86692
103.417601
104.86692
128,901,900
40.687148
41.417077
40.635622
41.391315
88,189,200
9.882112
10.041627
9.858769
10.022174
5,134,800
19.305047
19.513052
19.170126
19.417482
43,523,236
19.227596
19.622878
19.185244
19.552292
31,269,000
24.807517
25.010029
24.749658
25.010029
4,721,600
26.905743
27.336234
26.905743
27.218197
4,095,000
31.056495
31.81397
30.996916
31.601196
1,093,300
60.978849
61.847976
60.808126
61.793655
64,735,000
44.266351
45.939003
44.148561
45.939003
280,600
14.323095
14.554873
14.311311
14.554873
5,526,400
16.293131
16.444554
16.293131
16.426384
1,351,700
10.304208
10.345809
10.187203
10.299007
12,040,000
12.840578
13.096525
12.837253
13.096525
11,067,400
null
null
null
null
null
296.961499
301.614287
295.900349
301.287781
8,510
11.7951
11.981648
11.784962
11.955288
11,276,000
54.697739
55.259949
54.540845
55.207649
1,428,500
71.76692
72.772346
71.532893
72.772346
1,537,700
23.407584
23.708258
23.407584
23.708258
13,200
17.194519
17.295738
17.102788
17.292574
467,700
2007-08-24T00:00:00
104.527558
104.866907
103.735729
103.891266
113,024,300
41.271082
41.391305
41.082158
41.116508
72,490,400
9.971599
10.029958
9.967709
9.967709
2,937,600
19.37251
19.389375
19.164505
19.192614
24,216,232
19.45911
19.46758
19.247352
19.312292
21,383,400
24.923238
24.988331
24.836449
24.836449
741,500
27.287627
27.350117
27.155703
27.155703
3,444,800
31.550127
31.550127
31.073512
31.175646
1,452,400
61.584134
61.669495
60.909003
60.940044
60,380,700
45.33435
45.514965
44.517656
45.035942
343,800
14.480228
14.507727
14.346661
14.354518
3,659,600
16.414262
16.462718
16.347636
16.353693
1,260,800
10.327612
10.327612
9.989598
10.0364
54,412,200
13.096518
13.133081
12.95691
12.980178
10,226,800
null
null
null
null
null
299.818442
300.879616
296.226829
298.675659
6,240
11.93906
11.955281
11.849841
11.853896
7,614,400
55.116134
55.207656
54.586613
54.586613
975,900
72.651019
72.737693
71.697595
71.792938
1,699,700
23.573625
23.573625
23.56465
23.56465
1,600
17.327369
17.374814
17.222987
17.260944
291,300
2007-08-27T00:00:00
103.332746
103.396372
101.423892
101.607704
219,790,700
40.876045
40.961921
40.111767
40.137531
106,024,800
9.9288
9.936581
9.749832
9.788738
5,599,200
19.001472
19.018337
18.557356
18.619194
76,694,378
19.199367
19.269953
18.846437
18.846437
39,279,000
24.836448
24.850913
24.503753
24.583311
1,447,900
27.114047
27.127934
26.468308
26.503025
4,981,900
30.775631
31.19267
30.299016
30.392637
962,600
60.59087
60.676232
59.287173
59.403576
86,275,800
44.054341
44.29778
43.253356
43.386852
354,600
14.311313
14.334884
14.008822
14.008822
5,259,800
16.3113
16.347641
16.105364
16.165934
2,099,100
9.971396
10.038999
9.875193
9.880393
22,988,200
12.863844
12.900408
12.57798
12.681025
19,082,400
null
null
null
null
null
295.57395
296.063721
291.81907
292.71698
1,500
11.817399
11.829565
11.604491
11.645045
6,673,200
54.377425
54.403575
53.285694
53.429516
1,111,100
71.333549
71.550236
69.886071
69.912079
2,569,000
23.326802
23.326802
22.990229
22.990229
19,400
17.169219
17.181872
16.938315
17.014229
191,100
2007-08-28T00:00:00
102.067241
103.7428
101.777386
103.601395
207,654,200
40.403745
41.322597
40.403745
41.28825
113,201,000
9.823753
10.033846
9.823753
10.022174
6,544,400
18.720396
18.945266
18.473039
18.844074
61,839,654
18.984774
19.552285
18.962189
19.470406
54,728,000
24.590541
24.836446
24.489286
24.764122
1,300,100
26.662731
27.134884
26.628012
27.127939
3,397,500
30.724562
31.456505
30.682008
31.456505
1,215,800
59.737242
60.963333
59.574275
60.963333
70,723,200
43.826609
44.753242
43.708816
44.753242
125,100
14.103103
14.456662
14.071675
14.448805
3,746,000
16.171987
16.359751
16.141702
16.305239
1,167,800
9.916796
10.166405
9.916796
10.075402
10,766,200
12.704292
12.956915
12.674376
12.930324
15,977,800
null
null
null
null
null
295.084075
302.757073
294.512672
301.940796
7,000
11.68763
11.886344
11.669381
11.878234
10,867,600
53.566792
54.449329
53.409893
54.429718
1,508,000
70.284769
71.749578
70.206764
71.732246
1,552,700
23.021638
23.605032
23.021638
23.569132
151,400
16.985761
17.251461
16.938316
17.23881
299,400
2007-08-29T00:00:00
102.830782
104.060937
102.731805
103.325668
191,817,300
41.073578
41.855032
41.004877
41.502949
138,930,000
9.959926
10.135002
9.889895
10.064972
8,625,200
18.619198
18.88342
18.602333
18.726011
58,436,186
19.357474
19.586174
19.261478
19.459118
33,744,400
24.691795
24.90877
24.691795
24.764122
1,152,300
26.88492
27.1696
26.780768
26.961298
2,472,300
30.937338
31.652259
30.937338
31.073513
1,032,700
60.233898
61.265987
60.140775
60.552059
63,330,500
44.462693
44.926009
43.999376
44.344902
176,700
14.287736
14.448802
14.260237
14.389876
3,459,000
16.208338
16.311306
16.190167
16.250736
1,027,300
10.013003
10.137809
9.971401
10.057205
10,056,000
12.78739
12.990154
12.730882
12.897081
11,619,200
null
null
null
null
null
300.144926
301.369341
298.349108
300.308167
2,530
11.786985
11.947172
11.768736
11.872148
4,004,000
53.945942
54.501618
53.893647
54.115913
1,241,100
70.8395
72.200298
70.579472
71.264206
2,940,800
23.524264
23.605042
23.524264
23.605042
2,000
17.096465
17.428589
17.096465
17.333696
36,300
2007-08-30T00:00:00
104.38616
104.9871
103.806439
104.343742
185,477,500
41.958074
42.129822
41.743388
41.96666
94,687,200
10.173908
10.173908
10.068862
10.131112
9,307,200
19.108289
19.113911
18.793471
18.973368
68,156,531
19.690647
19.848761
19.461949
19.716059
26,635,400
24.944937
25.067889
24.836449
24.879845
1,085,200
27.24597
27.461214
27.107101
27.370949
4,389,100
31.992691
32.128867
31.575653
32.043758
1,660,500
61.41344
61.560884
60.76935
61.103035
47,035,900
45.114478
45.750555
45.028096
45.483559
304,700
14.511661
14.6688
14.444879
14.625587
6,452,600
16.335523
16.438491
16.256784
16.293125
1,578,700
10.083202
10.158605
9.997399
10.0364
11,073,800
13.056637
13.179625
12.986833
13.013426
12,699,800
null
null
null
null
null
305.614042
307.573102
304.961031
305.53241
2,140
11.991781
12.062751
11.93095
11.979615
8,136,400
54.756592
54.998469
54.338203
54.691219
1,145,000
72.312962
72.607653
71.6889
72.226288
2,247,100
23.932637
23.968537
23.932637
23.96405
2,200
17.555118
17.675315
17.393801
17.612053
2,995,200
2007-08-31T00:00:00
104.244791
106.03346
104.20944
105.397179
120,062,000
42.018195
42.937047
42.00102
42.662251
98,480,900
10.146678
10.35288
10.131116
10.286739
8,888,800
19.023967
19.338784
18.922776
19.119537
45,012,131
19.65111
20.210151
19.597466
20.074625
31,791,600
24.959403
25.183612
24.944941
25.096823
896,400
27.329297
27.613977
27.176541
27.495937
5,069,600
32.120367
33.14168
32.111854
32.903374
1,883,700
61.056472
62.329128
60.978872
61.886803
61,375,400
45.130163
46.347349
45.130163
45.946854
305,700
14.547018
14.653086
14.499877
14.645229
6,038,600
16.377929
16.468782
16.329472
16.468782
1,787,300
10.080602
10.31461
10.062401
10.231407
9,258,000
13.053308
13.252747
12.960237
13.196239
10,019,000
null
null
null
null
null
306.348643
316.96024
306.348643
314.103271
12,030
12.003947
12.212799
11.987725
12.137774
23,398,400
54.54739
55.488761
54.540852
55.201122
4,220,700
72.165633
73.587103
72.07029
73.041046
1,808,200
24.381403
24.6731
24.381403
24.484619
11,000
17.61838
18.058048
17.61838
18.032742
287,400
2007-09-04T00:00:00
104.774958
104.888078
103.92658
104.485092
166,261,800
42.559191
42.636477
41.966657
42.232868
114,049,300
10.247833
10.259505
10.138896
10.177802
4,926,000
19.085802
19.097045
18.776606
18.88904
55,575,588
20.046396
20.068984
19.871343
19.96734
32,728,600
25.046188
25.089582
24.908769
25.046188
868,200
27.232084
27.322347
27.044611
27.218197
2,298,500
32.56293
32.82677
32.316114
32.750172
1,225,800
61.522058
61.925587
60.88573
61.312538
67,145,300
45.750561
45.954736
45.114484
45.452156
244,500
14.448805
14.492018
14.350594
14.413449
8,725,800
16.171986
16.317352
16.171986
16.317352
1,866,800
10.197606
10.210607
10.093602
10.205406
13,255,600
13.046661
13.149705
12.963562
13.079901
14,231,800
null
null
null
null
null
311.16479
314.511505
309.695476
314.021759
17,710
12.046531
12.095196
11.9857
12.062753
12,566,400
54.920013
54.920013
54.344726
54.501625
1,268,700
72.763683
72.833025
72.052948
72.67701
1,771,200
24.2333
24.332029
24.188424
24.287151
2,600
17.833464
18.168752
17.833464
18.05488
439,500
2007-09-05T00:00:00
104.598224
105.064836
104.011426
104.725487
127,878,400
42.275796
42.387433
41.915127
42.198509
99,222,600
10.216703
10.236156
10.142782
10.228375
4,577,600
18.883413
19.06893
18.630435
18.748491
39,227,662
20.159325
20.399316
20.054857
20.272263
36,015,000
25.031728
25.212541
24.981101
25.125751
2,101,200
27.239034
27.440393
27.002957
27.440393
3,230,200
33.167213
34.877915
33.167213
34.852383
2,737,700
61.359082
61.591887
60.683952
61.328041
65,069,100
45.939025
46.692896
45.585648
46.488724
169,500
14.464519
14.507732
14.354523
14.448805
3,451,200
16.299185
16.371868
16.232558
16.274958
1,298,300
10.161205
10.29641
10.143003
10.218407
9,554,000
13.106493
13.21286
13.023393
13.14638
11,044,000
null
null
null
null
null
317.205128
317.531634
313.776756
315.980713
7,570
12.064784
12.127642
11.999897
12.093171
8,976,400
54.71082
54.880787
54.377415
54.815414
1,276,900
72.442999
72.954378
71.87961
72.547005
1,897,300
24.426278
24.551931
24.305111
24.551931
9,000
18.095998
18.35537
18.077019
18.124466
395,700
2007-09-06T00:00:00
103.558974
103.84884
102.696453
103.269119
235,447,600
41.67469
41.734802
41.176622
41.417068
152,438,000
10.068861
10.096096
9.959925
10.018284
9,476,000
18.55173
18.742869
18.444917
18.557352
92,815,307
20.035095
20.066153
19.786634
19.837456
40,178,600
24.901552
25.096831
24.74967
24.858156
2,286,100
27.100169
27.134888
26.780772
26.877979
6,721,600
35.397085
35.533261
34.622588
35.039623
2,828,400
60.35031
60.474475
59.745023
60.319275
107,970,400
45.742691
46.135332
45.216554
45.373608
451,100
14.22881
14.236667
14.091313
14.1031
17,765,200
16.214396
16.274966
16.129598
16.202282
4,722,100
10.192407
10.236608
10.083202
10.143004
11,090,800
13.000122
13.033361
12.820626
12.837246
22,327,000
null
null
null
null
null
311.083143
313.613606
309.04245
312.634064
4,120
11.926895
12.101277
11.841733
12.052612
12,515,200
54.06361
54.390476
53.743283
54.233582
1,359,900
71.194873
71.628249
70.709495
71.307549
2,461,200
24.098674
24.098674
23.851854
23.85634
2,800
17.814491
17.931526
17.729087
17.931526
793,800
2007-09-07T00:00:00
103.587235
103.728629
102.038939
103.071129
192,305,900
41.751985
41.863622
41.056407
41.391315
125,199,400
10.084427
10.115551
9.944365
9.998834
7,000,200
18.602331
18.714766
18.298757
18.495518
73,733,576
19.913702
19.939114
19.4196
19.806412
61,778,000
24.879845
24.973865
24.72796
24.879845
1,057,700
26.98907
27.051561
26.530805
26.898808
5,932,500
35.405591
35.448149
34.48641
34.843868
1,592,700
60.458949
60.497746
58.681885
59.481174
99,748,500
45.507126
45.617065
44.038648
44.611904
204,000
14.177745
14.205244
13.961681
14.028463
11,944,000
16.202278
16.287075
16.123539
16.244677
5,018,500
10.174205
10.205405
10.0676
10.150804
9,491,600
12.950264
12.950264
12.621189
12.757473
20,307,800
null
null
null
null
null
310.511633
311.736048
304.226318
310.756531
3,610
11.955286
11.997868
11.756572
11.857957
18,064,000
54.200928
54.233611
53.337997
53.802151
1,378,000
71.532885
71.576225
69.530694
70.527458
1,782,700
23.851862
24.053804
23.676842
23.995466
26,800
17.997947
18.001109
17.640518
17.846119
242,700
2007-09-10T00:00:00
103.389303
104.421494
103.311535
104.273033
162,081,900
41.657516
42.069714
41.588818
42.018188
103,064,500
10.061078
10.177796
10.057187
10.14278
4,962,400
18.591087
18.8272
18.574222
18.686657
62,354,089
19.820517
20.190388
19.673699
20.145212
54,152,400
24.944937
25.111284
24.858145
25.067888
864,300
26.829365
27.211252
26.829365
27.141819
4,543,200
34.971538
35.865188
34.767274
35.788589
1,722,400
59.892438
60.575324
59.783797
60.521004
84,890,600
45.153745
45.899764
45.075218
45.672031
470,100
14.087377
14.236658
14.083448
14.185588
6,486,000
16.262839
16.42032
16.244668
16.353693
3,407,600
10.179406
10.267809
10.143003
10.218407
10,580,400
12.830598
12.94029
12.780739
12.923671
14,569,800
null
null
null
null
null
311.246369
315.246146
308.144527
314.593109
2,770
11.930954
12.036394
11.906622
12.010034
8,467,600
54.03093
54.560452
53.972092
54.488541
1,040,200
71.056182
71.792919
70.718144
71.732246
3,022,200
24.121123
24.296141
24.121123
24.210876
1,800
18.083349
18.10549
17.997946
18.083349
198,600
2007-09-11T00:00:00
104.131658
104.944696
103.912495
104.54171
149,554,600
41.940887
42.396019
41.889362
42.02676
93,993,400
10.115548
10.201141
10.092205
10.115548
5,573,400
18.72039
18.827203
18.596711
18.726011
40,071,266
20.088741
20.410613
20.088741
20.286381
48,045,600
25.075126
25.270405
25.05343
25.176384
1,213,100
27.065446
27.350126
26.982126
27.120995
3,671,400
35.618365
35.92476
35.405591
35.907738
1,177,000
60.27269
60.652939
60.047647
60.14077
62,793,300
45.412877
45.86834
45.287229
45.679871
178,700
14.169884
14.264167
14.162027
14.193455
2,349,800
16.383989
16.505128
16.353705
16.438501
2,135,800
10.247009
10.345813
10.221008
10.304212
6,792,600
12.840572
12.996799
12.79736
12.996799
7,878,200
null
null
null
null
null
314.593034
317.939774
314.184896
316.062347
7,330
12.005979
12.089115
11.98773
12.036395
7,644,400
54.416618
54.841545
54.285874
54.606201
1,008,400
71.749584
71.98361
71.264206
71.264206
1,340,800
24.121115
24.170479
24.03585
24.049313
2,000
18.035899
18.190891
17.994779
18.016922
345,300
2007-09-12T00:00:00
105.022425
105.658706
104.774976
105.276939
154,079,000
42.32733
42.378853
42.026769
42.232868
80,807,500
10.170016
10.173907
10.103876
10.115548
3,670,800
18.844062
19.057688
18.827197
19.0352
67,115,967
20.317441
20.537668
20.292031
20.413439
30,474,800
25.364431
25.415058
25.234245
25.234245
889,500
27.357068
27.530654
27.204312
27.405672
3,566,100
35.516229
35.984332
35.320478
35.924755
1,566,600
60.544291
60.940057
59.884683
60.288212
72,390,100
45.734848
46.700745
45.703436
46.276691
177,900
14.319164
14.472373
14.248452
14.389876
5,622,200
16.583861
16.583861
16.480893
16.48695
2,333,000
10.361415
10.387417
10.304214
10.325014
8,636,000
13.056629
13.143054
12.973529
13.040009
9,552,000
null
null
null
null
null
317.776516
318.511185
315.00118
317.123505
9,240
12.093165
12.131691
12.048555
12.078971
11,800,400
54.952712
55.358028
54.86119
55.129223
1,265,900
71.688918
72.234968
71.082195
71.567574
1,946,000
23.847365
23.847365
23.833902
23.833902
1,000
18.077018
18.077018
17.865093
17.915701
336,600
2007-09-13T00:00:00
104.605327
105.404211
104.449789
105.269882
121,911,000
41.906543
42.344503
41.846431
42.267216
99,801,200
10.029957
10.111659
10.029957
10.064972
5,792,600
18.827207
19.102673
18.804721
19.102673
37,334,014
20.277912
20.599784
20.272266
20.469906
28,053,400
25.313799
25.313799
25.104055
25.161917
1,140,200
27.357083
27.502894
27.19044
27.45429
2,426,700
35.76305
36.358818
35.414101
35.890713
2,389,300
59.675143
60.746035
59.58202
60.598591
61,830,800
46.111782
46.732153
46.111782
46.71645
111,300
14.315233
14.484156
14.236665
14.484156
7,986,600
16.486952
16.583862
16.444553
16.583862
2,344,400
10.299014
10.395218
10.286014
10.322415
7,779,600
13.013417
13.209532
13.010092
13.129756
8,962,600
null
null
null
null
null
315.491076
317.613402
314.266661
317.286896
2,410
12.018142
12.103305
11.989755
12.097222
11,050,000
54.789268
55.259956
54.730435
55.201122
1,202,100
70.596811
71.896937
70.596811
71.76693
3,277,400
23.81596
23.8743
23.81596
23.8743
1,200
17.729086
17.884078
17.729086
17.865101
272,100
2007-09-14T00:00:00
104.85276
105.093132
104.372017
104.7043
109,870,800
42.078302
42.164174
41.726218
41.915142
84,882,300
10.061079
10.107766
10.022173
10.061079
1,858,600
18.945261
18.945261
18.759743
18.922773
50,504,853
20.427547
20.653423
20.371079
20.512251
26,959,800
25.104048
25.169141
24.93047
25.082352
2,763,000
27.419557
27.454273
27.218197
27.218197
2,308,200
36.018384
36.341801
35.609858
35.873699
2,258,400
60.435669
60.621915
59.900226
59.931267
53,416,800
46.41018
47.038408
46.111775
46.339504
129,300
14.342737
14.389879
14.291668
14.307381
3,090,600
16.505121
16.529349
16.46878
16.48695
603,300
10.36921
10.36921
10.262606
10.330208
5,232,400
13.189595
13.329202
13.116467
13.116467
18,160,000
null
null
null
null
null
315.898994
317.286674
313.042027
313.450165
3,140
12.054644
12.076949
11.977592
12.018146
7,364,400
55.024616
55.122677
54.7762
54.926556
1,246,500
71.567584
71.801604
71.116877
71.281555
3,667,700
23.658893
23.775571
23.658893
23.75762
4,800
17.871421
17.871421
17.593071
17.681637
168,000
2007-09-17T00:00:00
105.220396
107.815025
104.72551
107.786751
263,759,500
42.15557
43.005725
41.932299
42.971375
151,452,100
10.146675
10.263392
9.979379
10.259502
6,788,000
19.046448
19.7323
18.86093
19.63673
170,892,836
20.580022
21.175767
20.404968
21.133415
37,287,000
25.075122
25.538005
25.06066
25.530771
2,328,700
27.364007
28.20416
27.364007
28.10001
5,280,900
35.746032
37.133319
35.235376
37.107784
2,453,100
60.381295
62.546362
59.93897
62.48428
138,693,800
46.465142
48.451908
46.182443
48.451908
715,300
14.417376
14.865218
14.374163
14.865218
8,894,800
16.565691
16.807968
16.517236
16.807968
1,828,300
10.28341
10.569422
10.205407
10.569422
10,630,000
13.276017
13.744699
13.176297
13.72808
27,159,600
null
null
null
null
null
312.225896
320.878436
311.89939
319.572388
4,520
12.083027
12.338516
12.032335
12.328378
9,747,600
55.246899
56.665497
55.018094
56.645885
1,796,400
71.792907
74.757191
71.212186
73.968445
5,370,000
23.973017
24.381394
23.937116
24.341005
20,400
17.773367
18.345885
17.725922
18.178244
383,700
2007-09-18T00:00:00
108.458378
109.151219
107.963492
108.423027
193,779,900
43.186074
43.443696
42.919864
43.083023
127,025,800
10.317866
10.356772
10.259507
10.298412
4,144,600
19.855977
20.052739
19.70419
19.760408
92,064,397
21.266116
21.46658
21.178591
21.316938
38,740,600
25.632025
25.798372
25.566932
25.632025
1,623,600
28.419406
28.495784
28.231934
28.398577
3,263,700
37.397156
37.95037
37.099274
37.473755
2,778,800
63.066295
63.710385
59.954501
63.32238
114,738,300
48.734623
49.724077
48.239894
48.671799
598,000
14.935933
15.356276
14.806294
14.89272
10,952,800
16.844315
16.880657
16.73529
16.820087
3,788,300
10.54602
10.699427
10.533019
10.686425
14,020,000
13.827801
14.116989
13.824478
13.88431
28,976,400
null
null
null
null
null
323.898635
326.429099
323.082359
325.041443
5,110
12.389215
12.494655
12.018147
12.381104
15,766,800
57.20153
57.417263
56.776603
57.116547
1,292,600
74.523189
75.346599
74.427846
74.835213
5,249,900
24.637198
24.794265
24.551931
24.551931
36,000
18.257324
18.295282
18.121311
18.171921
584,700
2007-09-19T00:00:00
108.408855
108.472481
107.539268
107.659454
175,186,800
42.988564
43.160309
42.868337
42.962799
109,970,600
10.282846
10.37233
10.282846
10.337315
3,706,800
19.816627
19.839113
19.423105
19.518675
79,679,183
21.271774
21.384712
21.156014
21.302832
32,586,000
25.660957
25.769445
25.552471
25.603098
1,046,300
28.30138
28.336099
28.127795
28.162514
7,924,500
38.341875
39.031264
38.231231
38.997219
3,633,000
63.244787
63.275828
62.274775
62.693821
128,460,700
48.868129
49.504209
48.608987
49.300034
435,600
14.853431
14.853431
14.598082
14.598082
5,940,400
16.832193
16.844306
16.75951
16.838249
1,412,200
10.673421
10.678621
10.540816
10.540816
7,418,000
13.944136
13.94746
13.804528
13.841092
28,232,800
null
null
null
null
null
323.898591
327.898367
323.735351
327.245331
2,360
12.397324
12.413546
12.338521
12.344604
8,294,400
57.057727
57.057727
56.403995
56.430145
1,264,200
74.661878
74.817893
73.717123
74.297844
5,125,400
24.569884
24.807729
24.569884
24.695538
33,200
18.187733
18.241504
18.010599
18.067535
387,300
2007-09-20T00:00:00
108.475651
108.766881
107.786622
107.949997
141,457,500
43.199929
43.406135
42.967948
43.268665
86,829,500
10.377469
10.435945
10.369672
10.416452
7,054,000
19.731051
19.731051
19.374262
19.595131
66,584,544
21.537212
21.599491
21.415485
21.429638
24,444,400
25.721399
25.779463
25.692371
25.728659
1,371,400
28.472346
28.472346
28.262991
28.353712
2,176,200
39.107868
39.116377
38.299326
38.707851
2,422,700
63.074079
63.291361
62.748156
62.825756
57,473,900
49.588564
49.832301
49.486351
49.486351
423,400
14.760655
14.760655
14.587464
14.603208
4,722,000
16.865051
16.932048
16.816326
16.846779
2,317,300
10.604709
10.680644
10.557577
10.557577
8,169,200
14.064819
14.064819
13.874483
13.881162
10,791,600
null
null
null
null
null
329.702397
332.641072
329.212614
331.334991
6,840
12.423679
12.531147
12.389208
12.389208
8,504,800
57.0577
57.0577
56.665462
56.672001
1,186,800
74.566534
74.982578
74.297844
74.297844
3,697,700
24.854074
24.854074
24.674427
24.674427
25,600
18.190891
18.288946
18.143446
18.143446
495,900
2007-09-21T00:00:00
108.269703
108.553845
107.516747
107.75116
139,450,200
43.380372
43.784188
43.242902
43.46629
107,226,800
10.435944
10.513911
10.389163
10.389163
12,531,000
19.623448
19.623448
19.244006
19.323292
60,979,432
21.457951
21.494752
21.245636
21.390009
35,679,600
25.634307
25.735915
25.598019
25.677855
1,385,100
28.395591
28.423506
28.060623
28.08156
4,150,100
38.478051
38.920621
38.316344
38.38443
2,098,700
62.934404
63.14393
62.150633
62.344635
87,072,300
49.887343
50.256877
49.140408
49.258347
391,000
14.634691
14.666179
14.48118
14.48118
5,671,600
16.865054
16.883326
16.767604
16.8346
951,200
10.583762
10.6885
10.581144
10.596855
8,082,400
13.89118
14.044785
13.844431
13.897859
21,746,000
null
null
null
null
null
330.681968
330.681968
324.967888
327.171875
10,630
12.441928
12.484509
12.364876
12.411512
16,312,400
56.678561
56.776622
56.240562
56.417072
1,246,200
74.687861
74.887217
73.795109
74.081139
3,282,800
24.701377
24.804674
24.490292
24.544188
21,000
18.17508
18.269971
18.054882
18.250994
295,800
2007-09-24T00:00:00
107.126005
107.729796
106.884493
107.538002
142,289,900
43.320223
43.878696
43.268674
43.878696
101,102,200
10.393061
10.525606
10.369671
10.494419
5,934,000
19.22135
19.294974
19.074105
19.283648
44,182,190
21.112597
21.129581
20.914435
21.038994
34,937,800
25.634303
25.714138
25.554467
25.590755
1,824,300
28.08853
28.332777
27.948959
28.193209
10,901,000
37.941857
38.026966
37.575886
37.950367
2,173,300
61.951771
62.286267
61.671728
62.091793
54,940,900
49.022469
49.297657
48.51141
49.297657
246,000
14.367029
14.367029
14.205646
14.292242
16,770,200
16.755422
16.852872
16.706697
16.810238
6,076,300
10.57329
10.683264
10.557579
10.609948
8,202,000
13.797682
13.901198
13.747593
13.85111
11,859,600
null
null
null
null
null
322.029234
324.069977
320.315005
324.069977
23,710
12.346688
12.421875
12.30808
12.411715
8,556,400
56.117144
56.222383
55.886941
56.077682
2,673,600
73.486863
74.242753
73.39998
74.138496
2,700,300
24.517237
24.674427
24.517237
24.674427
1,200
18.209874
18.279461
18.149776
18.254158
266,700
2007-09-25T00:00:00
108.148881
108.518259
107.53799
108.106262
135,547,000
44.127851
44.256727
43.921645
44.093483
96,124,600
10.66595
10.66595
10.506117
10.560694
7,763,600
19.334611
19.459204
19.181701
19.289305
65,135,164
21.242807
21.322071
20.860641
21.098433
41,332,000
25.670587
25.830258
25.641558
25.735907
751,700
28.367682
28.521207
28.304875
28.388617
7,758,200
38.078035
38.316341
36.937566
37.320557
3,632,800
62.620786
62.947501
62.091815
62.636341
65,425,300
50.044593
50.044593
49.203309
49.509945
145,000
14.394581
14.835432
14.292241
14.496922
13,297,600
16.858967
16.992961
16.828513
16.925964
2,808,800
10.654459
10.725158
10.623038
10.662315
9,764,400
13.947949
14.084857
13.9012
14.024751
14,055,200
null
null
null
null
null
326.437031
326.518666
318.682213
323.171844
11,930
12.474713
12.503161
12.41172
12.470649
11,810,000
56.498616
56.6762
56.077672
56.426266
1,136,700
74.764069
74.989964
74.242757
74.555542
4,382,900
24.912462
25.015759
24.786709
24.786709
28,400
18.304766
18.510365
18.304766
18.462919
237,300
2007-09-26T00:00:00
108.617712
108.752678
108.106268
108.745567
102,713,300
44.351248
44.377026
44.127861
44.316883
73,423,200
10.595775
10.595775
10.533401
10.552893
5,407,600
19.374259
19.527169
19.317626
19.515842
44,072,139
21.30509
21.395677
21.194686
21.37303
25,186,200
25.88106
25.88106
25.743164
25.837513
822,600
28.570044
28.604939
28.409539
28.514217
3,595,800
37.771642
37.984416
37.312049
37.729088
1,997,400
62.955279
63.071965
62.644118
63.009731
63,248,800
50.319791
50.673599
50.013155
50.673599
110,400
14.508736
14.508736
14.426077
14.426077
6,220,600
16.956413
17.023411
16.93205
16.986866
1,408,500
10.667552
10.698973
10.560196
10.58638
10,945,200
14.071502
14.191714
14.058145
14.188375
10,488,800
null
null
null
null
null
325.78428
329.04947
325.294497
328.804565
6,980
12.509256
12.558024
12.470647
12.558024
7,204,800
56.728832
56.814334
56.49205
56.702522
1,807,600
75.042087
75.224543
74.711922
74.998642
7,813,400
24.948391
24.970846
24.948391
24.970846
3,600
18.475568
18.485058
18.326904
18.399654
91,200
2007-09-27T00:00:00
108.575133
108.816645
107.957132
108.383339
133,372,100
44.282521
44.402807
43.973213
44.170826
75,546,000
10.669848
10.669848
10.490522
10.513912
5,307,200
19.379925
19.561151
19.345945
19.436558
37,877,378
21.466452
21.542885
21.123918
21.174873
34,826,000
25.786712
25.844775
25.605269
25.656073
1,069,200
28.632857
28.667751
28.430482
28.667751
3,124,700
38.51209
38.988705
38.282294
38.597198
1,853,000
62.986396
63.204207
62.177382
62.262951
90,453,200
50.63429
50.807265
49.934528
50.31979
192,800
14.449687
14.496922
14.394581
14.496922
4,967,000
16.99296
17.041685
16.962507
17.041685
825,300
10.594239
10.617805
10.421421
10.421421
7,080,200
14.098212
14.355333
14.01807
14.061481
10,771,400
null
null
null
null
null
331.17179
332.314601
324.967926
325.049561
5,120
12.537704
12.572249
12.466583
12.5438
14,154,400
56.682773
56.814316
56.38022
56.531494
1,175,800
75.181105
75.372252
73.973412
73.973412
4,064,100
24.768731
24.84059
24.768731
24.84059
1,200
18.399652
18.491383
18.247824
18.361696
132,000
2007-09-28T00:00:00
108.397546
109.924768
108.326508
109.605118
148,162,300
44.205205
44.815227
44.145062
44.677757
100,404,100
10.591876
10.669844
10.533401
10.626962
20,283,200
19.328957
19.849984
19.311967
19.804678
61,713,354
21.160724
21.554214
21.140908
21.542891
38,886,800
25.764944
26.047995
25.750428
26.047995
8,322,000
28.653784
29.058536
28.556082
29.037601
8,254,500
38.188677
39.014241
38.146123
38.997219
1,500,500
62.332948
63.974313
62.332948
63.810955
98,833,600
50.697184
51.184653
50.492758
51.058857
182,000
14.504795
14.68586
14.504795
14.68586
6,250,400
16.992956
17.02341
16.883324
16.992956
5,794,400
10.49735
10.612561
10.450218
10.562811
11,402,400
14.074844
14.325286
14.074844
14.325286
11,827,800
null
null
null
null
null
327.171884
331.253369
325.865828
330.681976
6,310
12.531606
12.681978
12.531606
12.659625
10,740,800
56.60387
57.412875
56.564408
57.347103
2,426,500
74.251437
76.267155
74.251437
76.119453
4,383,800
24.925931
25.128034
24.925931
25.119051
2,400
18.361698
18.583113
18.361698
18.583113
2,946,000
2007-10-01T00:00:00
109.825296
109.853705
109.257024
109.455917
112,978,800
44.712111
44.729295
44.437171
44.686333
71,046,000
10.708829
10.708829
10.615268
10.665947
7,112,400
19.906616
20.06519
19.849982
20.03121
36,303,175
21.378678
21.398494
21.021991
21.205997
43,783,000
26.05525
26.113311
25.808487
25.902836
2,193,700
29.086467
29.149274
28.744519
28.800348
1,351,600
37.907824
38.639767
36.860976
37.278011
2,634,900
64.021002
64.464404
63.927652
64.223251
53,654,700
50.791526
50.791526
50.03673
50.421989
387,000
14.674058
14.737037
14.658314
14.681931
9,103,600
16.999052
17.005143
16.919874
16.999052
2,038,300
10.526158
10.630895
10.526158
10.602093
4,999,000
14.295228
14.295228
14.101552
14.225103
12,957,000
null
null
null
null
null
327.580004
329.049354
324.55972
328.55957
2,880
12.684013
12.684013
12.608828
12.647437
14,558,000
57.412868
57.432599
57.123467
57.235279
2,131,000
76.249827
76.805887
76.06737
76.597366
4,707,000
25.083125
25.083125
25.006776
25.015759
164,400
18.671683
18.693826
18.519855
18.519855
166,200
2007-10-02T00:00:00
109.256989
109.683196
108.688717
109.23568
119,055,900
44.540278
44.73789
44.248154
44.377033
106,785,000
10.611374
10.642561
10.52561
10.541203
4,107,400
19.917943
20.104833
19.889627
19.985903
52,086,564
21.064461
21.189018
20.93141
21.081446
43,850,800
25.924612
26.004448
25.793973
26.004448
1,216,700
28.744505
28.800334
28.528173
28.604937
3,975,500
37.729085
37.805681
36.963097
37.090763
1,442,000
64.036531
64.378808
63.756487
64.044312
56,474,400
50.500641
50.500641
49.596456
49.651493
290,200
14.654367
14.831495
14.642559
14.76458
15,047,200
16.968599
16.992961
16.901601
16.956417
6,854,900
10.547107
10.602095
10.539252
10.568055
10,759,400
14.094874
14.178355
14.004715
14.041447
11,385,600
null
null
null
null
null
325.457714
329.131051
324.804661
326.682159
2,580
12.621022
12.651502
12.572253
12.608829
25,402,800
57.143178
57.393117
57.057676
57.222107
878,200
76.484362
76.89272
76.110759
76.449608
3,266,300
24.683413
24.683413
24.494785
24.553169
4,400
18.67168
18.918401
18.655865
18.839323
71,700
2007-10-03T00:00:00
109.470163
109.576709
109.100784
109.406235
76,864,400
44.462934
44.53167
44.110667
44.480118
84,129,300
10.591876
10.591876
10.513909
10.568486
10,153,000
20.053866
20.133152
19.968915
20.104836
37,413,783
20.990862
21.242809
20.806855
21.160713
31,124,600
25.997198
26.156869
25.975426
25.975426
1,037,800
28.716602
28.716602
28.563073
28.702644
3,475,100
36.963097
37.763126
36.486482
37.763126
1,849,300
64.223274
64.34774
63.779872
64.145485
35,783,300
48.857386
49.423485
48.747312
49.219059
264,100
14.788205
14.788205
14.674055
14.6898
8,029,200
16.962503
16.999047
16.92596
16.992956
5,732,400
10.568051
10.680644
10.568051
10.625657
7,332,200
14.05814
14.114907
13.934589
14.10155
8,576,200
null
null
null
null
null
322.51905
328.396375
320.96809
327.743347
1,950
12.62508
12.659625
12.555991
12.602728
6,148,000
57.327361
57.426016
57.182661
57.274742
808,400
76.553829
76.883987
76.188916
76.797104
2,172,400
24.67892
24.67892
24.436397
24.503765
6,600
18.807699
18.899429
18.753925
18.766579
168,000
2007-10-04T00:00:00
110.123603
110.88367
109.839473
110.706085
134,579,700
44.82379
45.451
44.729282
45.382263
115,674,700
10.61527
10.708831
10.607473
10.681542
3,861,400
20.161464
20.371006
20.133146
20.325699
48,745,754
21.262634
21.310758
20.971055
21.262634
32,311,200
26.135095
26.309282
26.098807
26.309282
1,831,200
28.974798
29.135304
28.82127
29.01667
2,919,900
37.643977
38.801468
37.609932
38.801468
2,217,500
64.931125
65.670125
64.549957
65.444534
92,101,800
49.572845
50.807255
49.360559
50.335503
495,800
14.788201
15.0165
14.780328
15.0165
11,743,000
17.029502
17.066047
16.974687
17.053865
3,707,600
10.625657
10.777526
10.625657
10.709447
9,970,600
14.218426
14.408762
14.191712
14.341977
9,513,400
null
null
null
null
null
325.865839
326.927015
323.743461
326.110718
3,670
12.700266
12.785611
12.65556
12.781548
6,984,800
57.741701
58.057406
57.55096
57.892975
1,622,600
77.718139
78.595674
77.205524
78.30027
5,253,200
24.611557
25.038217
24.607067
24.916956
443,200
18.893097
19.117677
18.788715
19.054415
231,300
2007-10-05T00:00:00
110.37936
110.450399
109.938955
110.116539
71,280,400
45.365092
45.6744
45.287765
45.66581
63,022,400
10.673744
10.743915
10.665948
10.701034
1,730,200
20.29738
20.29738
19.963244
20.048195
25,838,567
21.098428
21.180523
20.988024
21.047472
26,189,000
26.243962
26.28025
26.113322
26.127838
783,600
28.974807
29.079483
28.849193
28.967827
849,600
38.29932
38.478049
37.635466
37.975903
606,000
65.273416
65.483446
64.760001
64.954475
34,535,400
50.508496
50.689336
50.138962
50.398422
211,400
14.941709
14.941709
14.847242
14.918093
5,501,800
16.919873
17.005142
16.919873
16.944235
2,909,100
10.75134
10.780142
10.670168
10.693734
5,835,200
14.331957
14.331957
14.175015
14.258495
3,879,600
null
null
null
null
null
322.763771
323.988216
319.743487
320.478149
4,750
12.753104
12.771392
12.702303
12.755136
5,871,200
57.754881
57.853541
57.472059
57.56414
1,119,900
78.222032
78.34367
77.518271
77.726791
3,122,600
24.836111
24.934917
24.7912
24.894497
24,200
19.086045
19.086045
18.953196
19.054415
63,300
2007-10-08T00:00:00
110.528536
111.167835
110.123638
111.153625
94,054,300
45.768904
45.923558
45.562697
45.863415
93,965,600
10.7751
10.802388
10.716624
10.778998
5,415,000
20.144466
20.291714
20.002883
20.21809
39,621,212
21.146561
21.474942
21.138069
21.472111
35,899,200
26.258474
26.345566
26.164123
26.345566
473,500
29.100404
29.239975
28.925941
29.239975
1,840,900
37.780148
38.971684
37.746103
38.971684
1,120,600
65.28897
65.60013
64.798896
65.483444
57,974,000
51.027404
52.025934
50.862293
51.986626
299,100
14.906289
14.945651
14.803949
14.941714
7,098,600
16.999051
17.059958
16.944235
17.041685
4,467,400
10.730395
10.863936
10.701592
10.811567
8,175,600
14.328618
14.625808
14.301904
14.525632
9,626,800
null
null
null
null
null
323.008744
326.355542
320.478219
325.702515
3,830
12.807966
12.8608
12.742941
12.834383
6,504,400
57.761441
58.090303
57.504928
57.998222
1,107,000
78.36109
78.62174
77.71814
78.560921
2,792,300
24.629522
24.669943
24.445385
24.669943
212,400
19.105032
19.130337
18.95953
19.044933
72,300
2007-10-09T00:00:00
110.841044
111.125185
110.393539
110.96891
101,711,100
45.871996
46.02665
45.717342
45.975098
91,777,500
10.907645
10.907645
10.771202
10.814084
3,587,400
20.178459
20.240756
19.997232
20.104836
40,195,843
21.155052
21.797657
21.155052
21.749533
43,909,800
26.345554
26.389101
26.265718
26.389101
1,435,100
29.302808
29.302808
28.786396
28.918987
1,855,000
39.507874
39.814269
38.980195
39.72916
1,494,900
65.374556
65.522358
64.907818
65.429008
50,123,200
52.175327
52.725697
51.797925
52.261814
324,600
14.918092
14.949581
14.851177
14.87873
4,303,600
16.95641
17.126949
16.95641
17.114767
2,556,900
10.811571
10.8299
10.730399
10.730399
5,832,000
14.438815
14.50226
14.298567
14.438815
11,118,200
null
null
null
null
null
325.865937
335.579872
324.723101
334.926819
4,850
12.848606
12.893311
12.799838
12.848606
8,634,400
57.90615
57.912728
57.537825
57.827221
1,062,200
78.500038
78.743313
77.970043
78.699875
1,879,400
24.701367
24.795681
24.602561
24.795681
24,200
19.010131
19.149307
18.94687
19.136656
293,700
2007-10-10T00:00:00
111.473244
111.892351
109.775538
110.436157
233,529,100
46.215695
46.344571
44.91832
45.244812
239,786,700
10.860868
10.919343
10.626965
10.697136
9,814,000
20.33136
20.33136
19.94059
19.997223
77,485,418
21.91089
22.106218
21.423981
21.641956
64,721,400
26.403626
26.410883
26.106059
26.16412
4,141,900
29.1353
29.163215
28.583997
28.70961
5,550,500
40.154705
41.286661
39.261055
39.831287
5,105,400
65.802391
66.035763
64.301053
64.690002
93,750,000
52.922246
53.433307
50.909457
51.727154
674,100
14.922031
15.055861
14.776393
14.811819
10,834,200
17.230489
17.242669
17.072131
17.1574
6,015,200
10.8299
10.900598
10.748728
10.840374
11,032,800
14.508944
14.649191
14.218432
14.358679
18,650,400
null
null
null
null
null
338.518466
345.212088
332.396237
336.232819
9,000
12.976625
12.976625
12.692139
12.789677
9,762,800
57.89302
58.3337
57.373421
57.669395
1,785,100
78.960581
79.351565
77.083881
77.518303
4,883,900
24.768742
24.930423
24.252258
24.252258
488,600
19.241039
19.310627
18.817185
18.896263
94,200
2007-10-11T00:00:00
110.42906
111.06126
110.294095
111.04705
124,546,700
45.451016
46.000896
45.365096
45.992302
131,676,000
10.724426
10.814088
10.708832
10.802393
4,375,000
19.923604
20.133147
19.923604
20.127483
41,217,081
21.667441
21.916557
21.653286
21.845785
27,868,600
26.214931
26.309282
26.127839
26.309282
1,450,300
28.716593
28.835226
28.521192
28.835226
4,771,000
40.248334
40.682391
39.96747
40.673882
1,458,200
64.783334
65.405655
64.728881
65.2034
60,997,500
50.988104
51.868703
50.972382
51.766487
231,000
14.859053
14.949585
14.819692
14.886606
6,294,400
17.492395
17.492395
17.133046
17.193953
3,744,700
10.853462
10.911068
10.811567
10.811567
7,765,200
14.37871
14.502261
14.281872
14.475547
11,133,000
null
null
null
null
null
336.314366
339.742824
335.3348
338.028595
3,740
12.799844
12.879093
12.775459
12.879093
4,838,000
57.69569
57.873274
57.610182
57.79435
729,600
77.527011
78.500113
77.492257
78.335037
2,977,100
24.431907
24.472328
24.413942
24.454363
5,200
19.025949
19.161962
18.962688
19.010134
174,600
2007-10-12T00:00:00
111.004476
111.068404
109.349388
110.109444
161,151,900
46.061022
46.146939
45.279161
45.640018
121,578,700
10.689336
10.829678
10.665946
10.724422
10,147,000
20.048191
20.053854
19.510174
19.719717
94,871,077
22.038283
22.196813
21.936372
22.02413
37,512,800
26.272987
26.410883
25.910101
26.026224
2,198,300
28.130412
29.128341
28.130412
28.611929
5,630,200
41.405824
42.333519
40.393018
40.869633
2,146,800
65.187844
65.242296
63.810961
64.448837
80,770,400
52.191037
52.568438
51.129605
51.459827
440,500
14.563843
14.918099
14.563843
14.650439
5,893,000
16.889414
17.279218
16.889414
17.139132
3,811,300
10.816803
10.869171
10.654459
10.733013
10,624,800
14.538997
14.629156
14.278536
14.39207
10,986,800
null
null
null
null
null
344.314114
345.212046
338.191886
340.722412
6,310
12.862833
12.988819
12.684013
12.771391
7,507,600
57.912734
57.958775
57.024801
57.465481
886,600
78.439276
78.560914
76.736342
77.518303
11,532,000
24.598079
24.598079
24.427415
24.503765
613,600
19.392863
19.392863
18.9785
19.082882
317,700
2007-10-15T00:00:00
109.683196
109.761333
109.015477
109.23568
166,525,700
45.356491
45.777491
45.26198
45.425224
193,676,600
10.697133
10.759507
10.669845
10.724422
11,204,400
19.589471
19.612124
19.255334
19.35161
83,487,897
21.995809
22.19114
21.96467
22.080736
40,045,600
25.982679
26.004454
25.78672
25.830267
3,103,000
28.611924
28.611924
28.35372
28.486311
4,872,900
40.861116
40.937715
40.018533
40.248329
1,541,700
64.075479
65.483473
63.694304
63.709866
59,345,400
51.286875
51.286875
50.626425
50.838715
253,200
14.64257
14.693741
14.571719
14.603208
6,700,200
17.090402
17.133037
17.035586
17.06604
3,147,400
10.719924
10.77753
10.670174
10.706832
9,074,400
14.285212
14.285212
14.098216
14.138287
13,680,600
null
null
null
null
null
336.477668
338.191872
335.171588
335.90625
5,680
12.734814
12.834384
12.661661
12.690109
8,943,200
57.228693
57.998231
56.72882
56.82748
1,195,000
77.240279
77.240279
76.61471
76.684219
5,648,600
24.481313
24.651978
24.431912
24.485806
35,800
19.08921
19.127168
18.921567
19.003807
386,400
2007-10-16T00:00:00
110.088147
110.166284
108.305203
109.569603
216,687,300
46.069615
46.103983
45.26198
46.009472
183,985,200
10.876458
10.876458
10.685438
10.814084
13,161,600
19.510195
19.583818
18.989168
19.340294
91,551,809
22.191152
22.222292
21.749538
21.939205
46,440,800
26.091542
26.091542
25.670592
25.852036
2,439,900
28.577028
28.730553
28.214144
28.56307
7,526,300
40.784515
40.929203
39.13339
39.541916
1,721,400
64.409968
64.503312
63.056421
63.958786
90,253,500
51.294728
51.499154
50.429858
50.97237
429,300
14.693735
14.725224
14.441819
14.618947
9,819,600
17.133041
17.175676
17.02341
17.126951
7,207,900
10.759198
10.803711
10.60471
10.735632
10,155,000
14.238457
14.298564
14.001373
14.131602
16,984,200
null
null
null
null
null
336.23273
336.559244
329.62072
332.069611
6,350
12.814063
12.822191
12.604762
12.759198
7,640,400
57.222123
57.268163
56.215803
56.853798
1,498,200
77.674685
77.883206
76.119453
77.170753
5,996,400
24.903476
24.975334
23.848052
24.629515
82,600
19.155637
19.155637
18.820349
19.101864
275,400
2007-10-17T00:00:00
109.001306
109.52696
108.738485
109.171791
148,367,500
45.820468
46.301611
45.640036
46.2071
144,491,200
10.794594
10.85307
10.75561
10.841374
4,794,200
18.943854
19.153396
18.915537
19.096764
88,868,475
21.939199
22.128867
21.871259
22.109051
42,443,800
25.568986
26.026224
25.568986
25.859297
1,320,500
28.458391
28.646811
28.339757
28.639833
3,888,600
39.695118
40.418552
39.652564
40.341953
1,433,000
63.53871
64.091017
63.313119
63.803192
68,562,200
50.728632
52.222502
50.728632
51.963039
452,800
14.477242
14.563838
14.370965
14.485114
9,970,200
17.072131
17.133037
17.053858
17.06604
12,642,300
10.638753
10.722543
10.636134
10.641371
5,874,600
14.071503
14.338641
14.071503
14.241804
11,466,400
null
null
null
null
null
332.47789
335.416565
331.661592
335.33493
2,180
12.718562
12.785619
12.675889
12.74701
5,723,200
56.544649
56.695923
56.353908
56.551228
1,220,200
76.814544
77.440107
76.43225
77.188141
3,450,400
24.651973
24.979828
24.651973
24.979828
3,800
18.940549
19.142986
18.883614
18.956366
702,000
2007-10-18T00:00:00
108.745553
111.153596
106.309101
106.3162
297,169,900
46.198495
46.198495
45.012816
45.055775
245,111,500
10.84137
10.845269
10.560688
10.584078
6,091,800
18.994813
19.102416
18.434143
18.46246
110,383,770
21.925048
21.92788
21.061636
21.061636
66,866,800
25.844776
25.873807
25.532693
25.547209
1,611,200
28.360697
28.437461
27.697737
27.844288
5,618,700
40.554721
40.554721
39.405739
39.831287
2,277,700
63.717619
63.880977
61.453933
61.523941
128,571,100
51.742882
51.986623
50.51634
50.571377
775,500
14.469372
14.599266
14.162351
14.162351
15,145,400
17.078229
17.0965
16.871146
16.889418
7,279,600
10.620422
10.641369
10.374287
10.405709
12,966,000
14.39541
14.39541
13.921239
13.931257
27,088,600
null
null
null
null
null
326.600473
327.090256
315.417193
316.151855
11,970
12.714494
12.747007
12.393432
12.43204
12,706,800
56.353901
56.551221
55.071339
55.071339
2,172,100
77.127297
77.127297
74.468636
74.468636
5,835,300
24.872034
24.872034
24.193869
24.193869
11,000
18.915237
18.915237
18.535668
18.560972
178,800
2007-10-19T00:00:00
105.740835
107.090472
105.598769
106.934196
261,989,800
44.815205
45.640024
44.694919
45.597065
207,052,100
10.506111
10.662046
10.494416
10.650351
6,714,200
18.275578
18.802267
18.275578
18.689001
80,609,696
20.832326
20.937069
20.571887
20.821005
62,531,000
25.365766
25.547209
25.271414
25.547209
1,972,000
27.551184
27.948959
27.446508
27.948959
9,143,100
38.733374
38.818486
37.9759
38.750397
2,270,700
61.096069
62.963024
60.948266
62.823002
138,153,000
49.848043
50.539938
49.392018
50.359104
744,900
14.095442
14.34342
13.863208
14.288314
6,265,000
16.834604
17.029505
16.822423
16.999052
1,933,100
10.355959
10.513066
10.298353
10.479026
8,822,800
13.767627
13.881161
13.620701
13.827733
26,743,000
null
null
null
null
null
312.233654
315.988625
309.131735
313.458099
10,260
12.356853
12.517384
12.301988
12.507224
10,299,600
54.735944
55.492329
54.735944
55.380512
2,359,300
73.773596
76.032591
73.608513
75.867508
7,065,200
24.099556
24.548672
24.095065
24.548672
33,200
18.266805
18.678005
18.232011
18.617908
185,400
2007-10-22T00:00:00
107.587742
107.935801
106.728229
107.800835
180,085,100
46.06103
46.576541
45.829049
46.550766
162,360,600
10.759513
10.806293
10.673749
10.76731
12,859,800
18.898543
18.898543
18.581397
18.790939
60,804,137
20.979534
21.203173
20.755896
21.118246
42,582,400
25.568984
25.844778
25.539952
25.844778
2,164,500
28.123429
28.172278
27.893139
28.137386
5,009,200
39.354683
39.771718
38.903599
39.678097
1,470,200
63.32867
63.429795
62.379634
63.305328
84,843,000
50.846581
51.357643
50.461322
51.357643
412,700
14.433952
14.433952
14.221399
14.355229
10,475,400
17.047775
17.053865
16.944233
17.053865
1,506,200
10.518299
10.570668
10.426653
10.48426
7,211,600
13.914558
14.084859
13.8244
14.048127
16,396,400
null
null
null
null
null
318.274197
322.763831
314.76413
322.518951
7,040
12.574283
12.657597
12.495034
12.627116
17,095,600
55.683029
55.70276
55.163425
55.617252
1,331,400
76.232445
76.90146
75.459174
76.788506
5,489,400
24.418422
24.481298
24.25225
24.463335
16,800
18.709644
18.883613
18.602098
18.880451
305,700
2007-10-23T00:00:00
107.41013
107.786608
105.726623
107.601913
326,694,200
46.172731
46.344566
45.193254
46.198505
298,293,400
10.817982
10.817982
10.471027
10.658149
11,222,600
18.745628
18.768281
18.179295
18.649351
128,715,083
21.072961
21.341892
20.860646
21.256966
46,342,600
25.750424
25.757683
25.380281
25.656073
3,290,700
28.116438
28.249028
27.223186
28.053631
7,285,900
39.57597
40.001518
38.861049
40.001518
1,642,600
62.90861
63.141976
61.539508
62.900829
126,810,300
51.003844
51.900165
50.57927
51.75864
397,900
14.288311
14.3631
14.099375
14.307992
12,349,600
17.011227
17.066043
16.871142
17.005136
2,160,100
10.442363
10.541864
10.37952
10.473784
10,129,400
13.947949
14.161659
13.847772
14.07484
25,052,800
null
null
null
null
null
322.437383
324.804639
317.29472
323.988342
19,440
12.598667
12.637276
12.407655
12.618987
27,814,400
55.426516
55.604105
54.538588
55.571217
1,912,900
76.267211
76.60606
74.59903
76.284592
12,894,800
23.964839
23.964839
23.2732
23.668423
29,000
18.814024
18.861469
18.485062
18.788717
484,200
2007-10-24T00:00:00
107.722731
108.177346
106.46544
107.857697
237,374,500
46.301605
46.378932
45.322132
45.579887
233,833,100
10.728322
10.75561
10.576285
10.747813
6,276,400
18.672005
18.813588
18.224601
18.63236
96,815,442
21.412656
21.58817
21.214496
21.457951
40,123,200
25.467386
25.852045
25.467386
25.8085
2,067,400
28.172275
28.25602
27.78148
28.102491
7,023,600
40.461105
40.461105
39.865337
40.384506
1,494,200
63.071989
63.398705
61.912917
62.745274
116,690,000
51.986617
52.678512
51.85295
52.58416
287,600
14.31586
14.398521
14.091498
14.221393
9,025,400
17.090409
17.181769
17.047775
17.145226
2,888,900
10.534016
10.756584
10.515686
10.730399
10,816,200
14.128265
14.238458
14.011391
14.185031
15,249,600
null
null
null
null
null
323.906705
327.090284
321.457814
326.110718
4,260
12.639306
12.690108
12.51332
12.675883
13,027,200
55.577821
55.7291
54.781973
55.406811
2,164,500
75.989112
76.60599
74.963875
75.528625
5,900,900
23.488771
23.488771
22.976779
23.008217
7,800
18.851982
18.88994
18.617915
18.766579
372,300
2007-10-25T00:00:00
108.724245
109.122032
107.900251
109.122032
176,484,000
46.46484
46.567941
45.914957
46.33596
146,690,300
10.817986
10.997311
10.790698
10.892056
5,234,200
18.98349
19.08543
18.553077
19.08543
97,460,117
21.769346
21.919381
21.633463
21.783499
31,556,000
25.227875
25.939135
25.227875
25.895588
920,400
27.586091
28.437472
27.586091
28.123438
4,185,100
41.048359
41.41433
40.767499
41.193047
1,930,200
63.297567
63.795422
62.597458
63.795422
79,290,000
53.370408
54.77779
53.370408
54.77779
328,300
14.296181
14.386713
14.178096
14.386713
7,117,600
17.078223
17.267033
17.078223
17.260942
1,332,300
10.484257
10.908445
10.484257
10.877024
9,860,600
14.258503
14.498926
14.238467
14.452177
15,058,400
null
null
null
null
null
329.784112
329.784112
322.437436
324.641449
5,910
12.641341
12.976629
12.641341
12.777489
11,354,800
55.446245
56.235513
54.992413
56.215782
1,592,700
76.797145
77.135994
75.789289
77.135994
6,555,800
22.972275
23.089045
22.972275
23.089045
1,000
19.120843
19.146147
18.915242
19.101864
330,000
2007-10-26T00:00:00
109.342223
109.704502
109.072302
109.484299
106,841,000
46.559347
46.679636
46.258633
46.524982
101,896,600
10.92324
10.958325
10.880357
10.92324
5,021,400
19.091087
19.142057
18.90986
19.142057
46,984,685
21.797653
21.98166
21.797653
21.888241
19,328,800
25.953641
26.02622
25.895581
26.004448
839,400
28.172277
28.304871
28.10947
28.304871
2,597,100
41.865415
42.418629
41.712217
42.418629
1,586,300
63.958778
64.129917
63.313122
63.725407
56,217,000
54.824973
55.163059
54.502609
54.502609
268,200
14.367034
14.437885
14.343416
14.426077
4,356,800
17.267035
17.327941
17.218309
17.267035
1,526,300
10.942491
11.021044
10.921543
10.973912
5,461,400
14.739344
14.739344
14.518956
14.612453
8,782,600
null
null
null
null
null
327.253553
327.416822
323.988364
326.437256
4,240
12.889253
12.889253
12.773426
12.803906
10,486,400
56.492031
56.564381
56.268407
56.406528
983,500
77.405316
77.605153
76.744999
77.266304
3,906,900
23.345046
23.345046
23.174381
23.214802
86,000
19.136657
19.152471
18.946872
19.086046
163,500
2007-10-29T00:00:00
109.001282
109.214385
108.589285
108.724251
132,981,600
46.344552
46.87725
46.310187
46.619492
114,616,600
10.856968
10.985614
10.856968
10.942732
5,465,200
19.05145
19.05145
18.830581
18.84757
35,125,231
21.743872
21.743872
21.14373
21.14373
49,539,800
25.917363
26.040745
25.902847
25.975426
1,220,700
28.193202
28.256008
28.046651
28.053631
2,207,300
41.567521
41.64412
41.261126
41.550499
1,304,900
63.406457
63.756509
62.978611
63.219757
59,967,000
54.046602
54.046602
52.709985
52.788609
831,100
14.374901
14.441815
14.363093
14.382773
3,921,400
17.16959
17.26095
17.133046
17.193953
1,542,000
11.026282
11.06294
10.916307
10.987005
7,014,200
14.388726
14.54233
14.251818
14.268514
29,513,400
null
null
null
null
null
321.621102
322.19252
312.968347
313.376495
11,470
12.801868
12.830316
12.751067
12.787643
7,787,200
56.314467
56.314467
55.873787
55.972446
1,008,400
77.03173
77.205496
76.406161
76.46698
3,165,900
23.25972
23.318104
23.178879
23.237265
20,800
19.048091
19.082885
18.946872
19.003807
177,300
2007-10-30T00:00:00
109.377804
110.294146
108.56802
109.853729
220,954,400
46.799943
47.315454
46.430492
47.281086
148,431,900
11.09087
11.118159
10.958325
11.071378
7,755,000
18.921197
19.193037
18.745634
19.102425
104,572,465
21.373029
21.777843
21.251302
21.712732
58,567,800
25.329467
26.200392
25.329467
26.135073
1,654,600
27.983854
28.486308
27.983854
28.297888
5,443,400
41.882426
43.244181
41.584544
43.065449
4,774,900
63.499816
64.409961
62.830823
64.036568
107,684,000
53.386142
54.274599
52.930118
53.873611
824,000
14.42214
14.508736
14.296182
14.426077
7,409,800
17.108678
17.327943
17.108678
17.303579
2,189,400
11.128398
11.170293
10.997476
11.115306
11,509,600
14.458848
14.685916
14.345315
14.645845
19,290,600
null
null
null
null
null
313.37638
323.580092
313.213136
320.886322
6,690
12.852673
12.97866
12.755135
12.905506
8,743,600
56.294705
56.735385
55.867188
56.597263
1,400,800
76.875328
78.004822
76.301888
77.718102
4,633,600
23.318104
23.560627
23.2193
23.479786
306,400
18.950037
19.190432
18.867797
19.168291
641,700
2007-10-31T00:00:00
108.887654
108.972902
106.969745
107.282295
333,040,800
46.98035
47.057677
46.370328
46.396103
181,974,200
11.149348
11.149348
10.895954
10.950531
14,404,600
18.547421
18.943855
18.122671
18.122671
112,372,574
21.392836
21.72971
21.058794
21.075779
44,493,000
26.135082
26.185889
25.721392
25.772196
2,415,500
27.914071
28.207167
27.802415
27.816372
6,016,400
42.690968
42.690968
41.354747
41.550499
2,165,300
63.297558
63.320894
61.453938
61.562843
171,158,000
53.173853
53.173853
51.239687
51.436249
986,000
14.347349
14.370965
14.060009
14.060009
7,494,000
17.358396
17.358396
16.956413
16.962503
2,617,800
10.97391
11.133635
10.887502
10.887502
12,996,800
14.605779
14.605779
14.101555
14.138287
22,556,200
null
null
null
null
null
315.172312
325.865809
314.764163
318.274231
9,160
12.848605
12.864862
12.618984
12.659625
11,919,600
55.788267
55.840886
54.729329
54.841141
1,593,800
76.823248
76.823248
74.781464
75.155067
6,470,300
23.219295
23.421397
23.187857
23.187857
11,200
19.196754
19.196754
18.931056
18.97534
180,900
2007-11-01T00:00:00
107.637474
107.971333
105.989496
107.403061
331,228,200
46.756969
46.868665
46.052436
46.756969
217,882,900
11.06748
11.06748
10.849171
10.973919
10,665,200
18.162306
18.201949
17.550667
18.032049
196,502,191
21.160716
21.480603
20.993696
21.472111
56,069,200
25.692359
25.852027
25.56172
25.699615
2,411,100
28.158317
28.158317
27.690758
28.067598
6,475,400
42.290958
43.184612
41.618595
43.159077
3,212,200
62.309628
62.332964
60.948306
61.866226
130,182,000
51.585641
52.238227
50.539932
52.104561
428,200
14.315858
14.315858
13.937986
14.052135
8,737,600
16.907678
17.072126
16.907678
17.072126
2,537,000
11.05508
11.05508
10.871789
10.976526
12,822,800
14.392066
14.392066
13.937933
14.265177
21,447,600
null
null
null
null
null
320.315108
324.47823
316.968284
323.253784
6,220
12.795774
12.832351
12.586474
12.736845
28,708,800
55.262076
55.262076
53.959782
54.716167
1,379,800
76.162903
76.162903
74.30357
75.676346
3,848,400
23.062101
23.277678
23.01719
23.268696
16,600
19.114514
19.323277
18.893098
19.228384
223,200
2007-11-02T00:00:00
106.294925
107.374642
105.819
106.586166
226,841,000
46.275832
46.739794
46.043851
46.456261
150,588,900
10.927137
11.005104
10.428146
10.958324
9,410,200
17.533685
17.873485
17.392101
17.709248
124,899,599
21.223004
21.457967
21.058813
21.299437
47,670,600
25.699624
25.931871
25.518181
25.685108
2,653,000
27.893133
28.221121
27.697732
27.948959
7,972,100
43.60165
43.60165
42.36756
42.929283
2,132,700
61.018307
61.632847
60.714927
61.049423
98,542,900
51.507011
51.640671
50.594962
51.16106
331,600
13.965537
14.020643
13.819899
13.863197
7,736,400
16.75542
17.169585
16.75542
17.096497
1,753,700
10.947731
11.159824
10.924164
11.096982
20,123,400
14.101556
14.185036
13.961309
14.098217
18,456,400
null
null
null
null
null
319.580266
322.029157
317.21301
321.049591
5,150
12.700269
12.736846
12.570218
12.645404
10,597,600
54.196576
54.604363
53.795363
54.236038
1,234,500
74.65111
75.380943
74.242753
74.616356
5,749,200
23.223787
23.304628
23.093543
23.291155
3,000
19.215736
19.222062
18.918406
19.079723
278,100
2007-11-05T00:00:00
107.161536
108.049458
106.479607
108.021049
177,800,500
46.679663
46.988968
46.207107
46.980377
131,884,700
11.059684
11.059684
10.872562
11.016802
6,754,000
17.782858
18.009392
17.528008
18.009392
101,354,877
21.517402
22.009972
21.517402
22.009972
36,266,200
25.648827
25.823013
25.423836
25.823013
1,337,400
28.290918
28.402574
27.997819
28.388617
4,168,900
44.095287
44.682543
43.976131
44.469769
2,181,600
61.446164
62.231842
60.699382
62.200726
94,974,000
51.931601
53.386156
51.892286
53.354706
296,500
13.812032
13.997032
13.808096
13.985223
4,781,200
17.05386
17.212217
17.05386
17.212217
1,129,500
11.233136
11.233136
10.95558
11.10745
9,859,800
14.191714
14.445495
14.154982
14.428799
19,070,200
null
null
null
null
null
325.294357
330.110504
323.17198
330.110504
5,960
12.747006
12.822192
12.497065
12.82016
9,385,600
54.571483
54.952965
54.150539
54.952965
1,197,600
75.311401
76.084671
74.234036
75.884834
5,016,100
23.358518
23.542656
23.358518
23.542656
5,000
19.006972
19.187267
18.918405
19.184105
352,800
2007-11-06T00:00:00
106.863201
107.353336
104.810326
105.066048
306,639,700
46.585138
46.894446
45.803278
45.837643
197,908,200
10.973921
10.977819
10.720527
10.720527
11,670,800
17.669594
17.743218
17.023973
17.023973
125,349,037
21.995814
21.995814
21.104094
21.104094
59,806,600
26.033484
26.033484
25.235134
25.235134
2,126,000
28.290905
28.290905
27.683773
27.70471
10,259,700
45.823004
45.823004
43.83144
43.856972
3,870,500
61.376151
61.54729
60.030385
60.271538
112,492,300
52.238223
53.378278
51.774335
52.096699
485,400
13.808097
13.953735
13.678202
13.697883
10,409,000
17.053856
17.169579
16.938133
17.023403
2,671,300
10.963433
11.070789
10.845602
10.853458
21,120,000
14.144963
14.368691
13.98134
14.024751
19,238,200
null
null
null
null
null
329.37578
329.37578
319.825097
320.478149
10,270
12.702302
12.7592
12.486906
12.53161
13,192,400
54.341264
54.532005
53.137626
53.183666
1,999,600
75.172391
75.406982
73.417329
73.982079
5,296,400
23.340548
23.412406
23.053114
23.053114
27,400
19.117674
19.130326
18.757082
18.851974
234,000
2007-11-07T00:00:00
105.122907
105.414137
103.048722
104.533325
374,509,900
45.657205
45.820453
43.646707
44.445751
380,626,400
10.412555
10.681543
10.241027
10.338487
28,626,600
17.27316
17.284486
16.587898
17.199537
146,019,004
21.449463
21.842956
21.123916
21.472111
74,325,400
24.814179
25.481891
24.814179
25.402056
3,631,800
27.837308
27.858243
27.376726
27.711695
8,635,800
43.831442
44.810204
42.495222
43.746334
3,504,100
60.777186
60.800528
58.980243
60.45047
120,883,000
52.765007
53.079507
51.043126
52.285397
618,100
13.776608
13.855332
13.44597
13.658524
11,425,600
17.163498
17.18786
16.889417
17.145226
3,227,300
10.856078
11.086502
10.78538
11.065554
16,941,000
14.191707
14.281867
13.864463
14.158316
37,757,200
null
null
null
null
null
321.865918
326.600456
315.253932
321.212891
7,380
12.501129
12.592571
12.216642
12.405622
16,764,800
53.427042
53.749326
52.585149
53.519123
2,208,600
74.494694
74.494694
71.914225
73.495522
6,600,300
23.120486
23.120486
22.352499
22.702808
46,000
18.848814
18.943707
18.45343
18.826674
933,900
2007-11-08T00:00:00
103.489107
104.803225
102.920835
103.098419
277,745,100
43.586576
43.921659
42.95937
42.95937
309,414,900
10.022716
10.295603
9.972038
10.124074
12,801,200
16.848416
17.556332
16.678516
17.069286
165,222,358
21.200338
21.429637
21.058794
21.075779
56,925,800
24.777897
25.656082
24.777897
25.336742
3,258,800
27.390677
27.495356
27.160385
27.160385
5,710,900
43.618675
43.627184
42.563314
42.818645
1,813,000
59.695872
60.48155
59.221353
59.781441
104,492,000
51.412662
52.143872
50.925187
51.436249
411,500
13.312137
13.548307
13.312137
13.347563
9,484,800
17.023415
17.145228
16.97469
16.98078
2,385,800
11.021046
11.104836
10.937256
10.979151
11,569,200
14.008056
14.128268
13.804363
13.867807
29,194,600
null
null
null
null
null
319.90674
322.763779
316.151769
317.784363
9,210
12.243058
12.348724
12.163809
12.171937
16,637,600
52.887695
53.808506
52.493056
53.045547
2,293,100
72.28787
73.356551
72.140168
72.609344
7,419,000
22.464773
22.662383
22.374949
22.410879
20,200
18.693825
18.75076
18.504039
18.510365
106,500
2007-11-09T00:00:00
103.14814
104.142609
102.075523
102.075523
243,087,800
42.890615
43.165557
41.79945
41.868183
283,216,000
9.94085
10.186447
9.94085
9.960341
14,523,800
17.19388
17.658272
17.091939
17.131582
134,098,862
20.738922
20.880466
20.056683
20.056683
63,528,400
24.698055
25.706879
24.698055
25.402056
2,366,000
27.041757
27.390683
26.867294
26.867294
5,374,200
41.669655
41.669655
39.550428
39.737667
3,908,400
59.812562
60.761599
59.14357
59.205803
106,800,000
51.113896
51.113896
48.196919
48.244095
772,900
13.347562
13.591605
13.245222
13.367243
7,027,400
16.852871
17.151314
16.834599
16.992956
2,307,100
11.065552
11.076026
10.787997
10.787997
16,557,200
13.801026
13.847775
13.313498
13.313498
33,083,200
null
null
null
null
null
314.764104
314.764104
298.764679
298.764679
32,210
12.171934
12.232895
11.997178
12.007339
21,069,200
52.900861
53.558586
52.591729
52.644348
2,497,800
72.939494
73.47818
71.566724
71.688362
8,128,300
22.321062
22.330045
21.746193
21.750685
16,600
18.655867
18.820347
18.447105
18.478735
302,700
2007-11-12T00:00:00
103.261763
105.350157
103.155217
105.186783
191,117,400
42.435249
43.638113
42.400881
43.595154
255,625,900
10.135767
10.350177
10.088986
10.299499
8,956,000
17.516689
18.037716
17.426075
17.935776
161,815,812
20.226523
20.764387
20.005715
20.764387
56,002,800
25.37302
25.823001
25.37302
25.735907
3,230,200
27.076633
27.572107
27.076633
27.551172
4,289,600
39.950447
40.869633
39.950447
40.495152
1,919,300
60.038155
61.251673
59.999257
61.06498
105,192,100
48.574312
49.824444
47.961041
49.525673
783,900
13.623093
13.756923
13.449901
13.737243
6,772,000
17.285319
17.321864
17.078237
17.248775
1,602,400
10.937254
10.937254
10.701594
10.879648
11,647,800
13.590651
13.694166
13.46376
13.667453
28,062,800
null
null
null
null
null
298.764822
308.886904
297.213862
306.927795
7,230
12.072369
12.354823
12.072369
12.350759
10,574,800
52.696962
54.143955
52.696962
54.084763
1,723,100
72.722301
73.947375
72.114112
73.730164
4,596,300
21.979732
22.24022
21.979732
22.186327
1,800
18.500869
18.829828
18.500869
18.814014
106,800
2007-11-13T00:00:00
105.996556
106.124411
104.263331
104.895531
230,558,800
44.153633
44.196591
42.873445
43.03669
263,284,100
10.525608
10.525608
10.166958
10.241027
12,157,600
18.315215
18.400165
17.856486
17.867811
118,725,765
20.976702
21.098429
20.563396
20.733248
44,226,400
25.75768
25.953637
25.641557
25.837513
2,512,500
27.718673
27.809392
27.362768
27.460466
5,033,000
42.120754
42.129263
41.150502
41.448387
1,823,900
61.586189
61.632867
60.364889
60.714947
76,347,400
50.461299
51.145336
50.076037
50.343361
383,800
13.756931
13.804165
13.453845
13.52076
7,855,800
17.334034
17.455848
17.273128
17.334034
2,915,100
10.897976
10.966057
10.814186
10.814186
7,871,200
13.784324
13.93125
13.707521
13.737575
18,093,800
null
null
null
null
null
309.948049
313.458117
307.662402
308.478699
4,640
12.466586
12.466586
12.243061
12.312151
10,963,600
54.64383
54.663561
53.63751
53.900597
1,462,900
74.616346
74.616346
73.017676
73.504227
4,689,300
22.186328
22.356991
22.186328
22.231239
2,000
18.893107
18.950042
18.795052
18.810867
63,900
2007-11-14T00:00:00
104.114188
104.767697
102.657994
103.38253
263,111,100
42.959349
43.423311
42.41806
42.804695
251,548,800
10.131872
10.260518
10.077295
10.116279
7,741,400
17.69225
17.856486
17.205203
17.414745
134,429,139
20.540759
20.690794
19.983078
20.042528
58,108,600
25.561731
25.94639
25.561731
25.677855
2,426,000
27.655863
27.655863
26.964989
27.076645
3,506,800
40.844096
40.844096
39.124882
39.524895
2,910,000
60.380453
60.590483
59.30695
59.851482
114,145,000
49.557127
49.612164
48.023949
48.558594
872,300
13.402669
13.544371
13.335754
13.390861
5,805,800
17.14522
17.437572
17.14522
17.32185
4,579,100
10.714684
10.968674
10.714684
10.911068
11,841,800
13.801024
13.801024
13.313496
13.440387
36,606,800
null
null
null
null
null
308.478631
309.539832
297.948405
301.213593
5,100
12.22274
12.314181
12.096752
12.17397
18,451,600
53.670383
53.788774
52.611445
52.966618
1,580,700
72.982904
73.24356
71.723083
72.287827
7,008,400
21.849492
22.060575
21.665354
21.840509
366,400
18.912078
19.016461
18.583116
18.665358
239,700
2007-11-15T00:00:00
103.929475
104.043132
102.693495
103.560097
308,770,600
43.096823
43.380356
42.39229
43.199924
263,623,700
10.096788
10.280012
10.096788
10.26052
6,969,600
17.414752
17.499702
17.052299
17.278831
100,659,855
20.29448
20.620028
20.232201
20.569075
50,881,800
25.764939
25.85929
25.619783
25.79397
2,116,400
27.090603
27.195282
26.755635
27.083626
7,695,300
39.899385
40.163223
39.278085
39.958961
2,132,700
60.147082
60.178199
58.762424
59.345848
123,470,600
48.888834
49.305544
46.388569
49.156158
540,800
13.5798
13.5798
13.260969
13.386927
11,178,600
17.388842
17.449749
17.285301
17.401024
1,555,800
10.997476
11.000094
10.790618
10.913686
8,805,400
13.580628
13.580628
13.276759
13.413667
24,523,800
null
null
null
null
null
301.785079
306.682862
300.560633
306.356323
7,820
12.226803
12.27354
12.110976
12.226803
13,316,400
53.22315
53.288921
52.552272
52.992947
2,145,900
72.878645
72.878645
71.149647
71.948982
4,790,000
21.93931
21.93931
21.660858
21.82254
57,400
18.712802
18.79188
18.50404
18.722292
2,847,600
2007-11-16T00:00:00
103.197865
103.254694
101.713262
102.118149
267,746,000
43.096836
43.346001
42.452445
42.701611
198,651,100
10.256615
10.260514
10.046104
10.057798
9,532,400
17.052296
17.103266
16.61622
16.814436
168,176,266
20.481305
20.6002
20.161418
20.226526
35,531,000
25.837507
25.837507
25.554456
25.648808
1,725,100
26.811472
26.909174
26.574205
26.692839
7,974,300
39.703632
39.746186
38.333367
38.682316
2,779,600
59.034666
59.151352
57.813367
58.062294
116,186,400
49.423468
49.423468
47.882425
48.12616
455,000
13.260966
13.355434
13.056284
13.09171
10,551,600
17.455847
17.455847
17.260946
17.279219
2,718,600
10.913684
10.994856
10.874406
10.945105
7,318,600
13.440384
13.440384
13.002945
13.063051
38,250,000
null
null
null
null
null
306.111399
306.437913
300.15244
301.7034
3,060
12.204453
12.224773
12.037825
12.054081
13,439,600
52.696991
52.743032
51.835367
51.993225
2,360,500
71.332132
71.662297
70.202638
70.367714
4,415,600
21.678832
21.741708
21.386906
21.404871
31,600
18.924729
18.924729
18.437615
18.529345
1,317,600
2007-11-19T00:00:00
102.302812
103.375417
100.946064
102.743217
414,767,500
42.924989
43.629522
42.040027
42.87344
300,763,600
10.24882
10.24882
9.956443
10.143564
10,510,400
16.508609
16.905041
16.112176
16.446312
179,939,948
20.492621
21.007838
20.382218
20.877619
56,381,200
25.888315
25.888315
25.445596
25.699615
3,843,100
26.546285
27.048736
26.378799
26.734705
7,125,500
39.533408
40.79303
38.971685
40.79303
2,560,100
58.108984
58.777977
57.058823
58.396809
129,813,600
47.740915
50.060341
47.740915
49.392033
996,900
13.21767
13.257031
12.883094
13.10352
7,092,200
17.626383
17.626383
17.24267
17.4193
3,525,100
10.997478
11.14673
10.984386
11.07865
15,486,800
13.220003
13.373607
13.01631
13.263413
21,631,800
null
null
null
null
null
300.642181
310.682649
300.642181
308.641907
7,990
12.133329
12.251188
11.950446
12.127234
16,499,200
52.006341
52.545675
51.342037
52.118153
2,321,500
70.324288
71.288706
69.090523
70.506744
5,376,900
21.324023
21.324023
20.650349
20.789576
18,600
18.583115
18.738108
18.168753
18.475571
534,000
2007-11-20T00:00:00
101.635127
102.224709
100.633548
100.640648
259,012,400
42.486806
43.105418
41.971291
42.36652
212,225,400
9.975936
10.143566
9.913562
9.952546
12,597,600
16.219783
16.46897
15.998913
16.191465
134,808,533
20.696455
20.866306
20.419029
20.424692
39,537,400
25.380296
25.568996
25.126274
25.126274
2,262,600
26.392757
26.588155
26.253186
26.288078
4,936,700
40.767494
40.767494
39.107856
39.848309
2,226,200
58.000057
58.108962
56.786539
57.175488
94,961,400
49.187596
50.00529
48.385624
49.124695
500,400
12.926393
13.107457
12.871287
12.977564
7,003,400
17.352307
17.431486
17.193949
17.206131
3,356,900
11.086507
11.136257
10.981768
10.987005
11,251,800
13.046354
13.173245
12.909446
13.002944
22,022,800
null
null
null
null
null
306.601218
310.029651
302.846246
303.254395
9,210
12.047984
12.147553
11.909805
11.928093
14,949,600
51.841933
51.999785
51.236826
51.31575
2,314,600
70.480662
70.480662
68.908049
69.307716
4,834,000
20.56053
20.56053
20.32699
20.353937
14,400
18.349043
18.456589
18.114976
18.301598
429,000
2007-11-21T00:00:00
101.628025
102.530146
101.365193
102.380981
77,688,400
42.641478
42.933602
42.418088
42.821907
46,463,300
9.960342
10.096785
9.960342
10.050005
1,764,200
16.338717
16.689843
16.338717
16.576576
88,425,684
20.452993
20.962549
20.452993
20.962549
13,740,200
25.169822
25.605285
25.169822
25.532709
1,331,200
26.267142
26.720747
26.267142
26.637003
1,069,100
40.852608
41.576038
40.299394
41.576038
1,155,900
57.844497
59.120249
57.650022
58.389023
50,849,400
49.572849
50.327648
49.44705
50.123222
165,500
13.174373
13.205862
13.036606
13.205862
3,247,200
17.413212
17.413212
17.267036
17.382759
686,700
11.000092
11.125779
10.900592
10.976526
2,328,800
13.006286
13.33019
13.006286
13.196622
4,647,000
null
null
null
null
null
304.968646
312.641835
304.642132
311.335754
960
12.060176
12.123169
11.952478
12.121138
6,536,400
51.815632
52.256307
51.467038
52.177383
832,000
70.159187
71.16705
69.637882
70.732628
2,451,200
20.353937
20.353937
20.353937
20.353937
0
18.437614
18.602094
18.288948
18.510365
21,600
2007-11-23T00:00:00
102.594057
102.913718
99.916092
100.122086
214,232,000
42.933578
43.277251
42.014248
42.082981
150,352,100
10.166954
10.166954
9.819999
9.839491
5,631,200
16.650203
16.650203
15.913968
16.021572
127,731,884
20.95972
21.021999
20.237848
20.237848
50,628,600
25.764949
25.764949
25.322227
25.336742
2,070,800
26.909167
26.951036
26.218292
26.218292
3,644,400
42.069679
42.069679
39.873849
40.052582
1,966,500
58.614596
58.824632
56.778757
56.864326
96,764,900
50.697192
51.082451
49.462781
49.517818
544,300
13.323941
13.323941
12.86341
12.86341
16,893,600
17.541117
17.541117
17.163497
17.206131
2,987,300
10.937251
11.167674
10.932014
10.958198
11,085,400
13.226676
13.430369
12.919467
12.919467
36,073,000
null
null
null
null
null
317.376377
317.376377
307.417565
307.907349
4,220
12.147553
12.202418
11.889483
11.938252
13,235,200
52.269461
52.512816
50.769847
50.842197
2,163,300
70.993239
71.245205
69.073095
69.194733
6,572,700
20.609929
20.704243
20.192251
20.192251
3,600
18.652705
18.65903
18.33956
18.33956
594,900
2007-11-26T00:00:00
100.683284
101.74168
100.122111
101.272865
293,897,900
42.443841
43.002311
42.186083
42.924984
211,369,300
9.979833
10.007121
9.827796
9.948646
6,741,000
16.197131
16.406673
15.99325
16.310396
122,877,928
19.9859
20.189722
19.705645
20.014208
57,528,000
25.699622
25.910097
25.184324
25.663334
2,117,100
26.17641
26.832392
26.17641
26.741671
6,404,300
39.865334
39.865334
38.92913
39.669582
2,329,700
57.2144
57.875612
56.91102
57.525555
80,871,400
50.107515
50.131101
48.904558
49.651493
608,400
12.843735
13.119268
12.843735
13.068097
7,271,200
17.206132
17.46803
17.206132
17.388851
2,612,400
11.102219
11.102219
10.911071
11.000098
12,500,000
12.899439
13.169916
12.689067
13.02299
21,799,800
null
null
null
null
null
307.00946
307.00946
298.764851
303.091217
8,290
11.993118
12.110976
11.90574
12.00531
14,353,600
51.20393
51.690645
50.796143
51.388092
2,174,100
69.663958
70.237392
69.081834
69.915924
4,139,100
20.416804
20.551538
20.313508
20.551538
50,600
18.548321
18.715964
18.368025
18.684334
1,051,200
2007-11-27T00:00:00
102.423614
104.753521
102.388095
104.512009
258,596,900
43.500642
44.419972
43.474864
44.230949
216,868,100
10.166958
10.295604
10.0656
10.241027
8,484,600
16.706831
17.284491
16.644535
17.284491
205,239,337
20.368072
20.569065
20.144435
20.509615
45,945,800
26.033483
26.396369
25.844783
26.272989
1,808,900
26.692834
27.558172
26.692834
27.390686
5,381,200
39.244038
40.852609
39.201483
40.733456
3,893,200
58.272341
59.812575
58.233443
59.79702
112,697,000
50.469186
52.387624
50.319797
52.206791
352,300
13.186176
13.575858
13.186176
13.575858
7,939,000
17.541121
17.693388
17.407127
17.662935
4,534,000
11.052462
11.19124
11.002712
11.19124
9,764,000
13.216659
13.831075
13.069732
13.640739
32,825,000
null
null
null
null
null
308.070572
308.070572
303.091154
305.213531
6,790
12.125201
12.436104
12.108945
12.375143
14,144,000
52.124751
53.190268
51.973472
52.98637
2,336,700
70.915097
72.843926
70.750014
72.374756
2,601,700
20.933297
21.458762
20.870421
21.346483
160,800
18.93106
19.120844
18.858308
18.987995
1,509,600
2007-11-28T00:00:00
104.149721
104.931097
103.780353
104.547508
199,409,900
44.059119
44.583223
43.990385
44.419979
172,087,300
10.287806
10.342383
10.225432
10.291704
9,349,400
17.1599
17.273166
16.865406
17.131582
107,091,214
20.594543
20.863474
20.515279
20.736086
39,496,800
25.960895
26.439905
25.808483
26.432646
5,502,200
27.069675
27.523277
27.069675
27.390686
3,274,500
40.086622
40.852609
39.797249
40.018536
1,668,500
59.571424
59.867023
59.050234
59.2836
57,418,400
52.576331
53.09525
51.735047
52.757164
373,800
13.414481
13.61916
13.3515
13.442034
6,007,000
17.486304
17.851744
17.486304
17.754293
2,780,900
11.138872
11.193859
11.076029
11.115306
7,344,000
13.697504
13.917893
13.607345
13.777645
23,789,400
null
null
null
null
null
307.335867
312.315284
307.335867
311.662231
9,080
12.36498
12.468615
12.338564
12.436102
14,476,000
52.946889
53.275751
52.644336
52.874538
2,656,800
72.227032
72.817847
71.853429
72.366051
2,528,400
21.328521
21.368941
21.153364
21.198277
137,400
19.136662
19.279001
19.124009
19.215738
419,700
2007-11-29T00:00:00
105.86876
106.458342
104.654088
105.598839
222,908,000
44.858166
44.892535
43.775592
44.0849
171,417,400
10.580187
10.580187
10.147468
10.23713
7,207,600
17.760218
17.941444
17.454398
17.556337
144,984,226
20.71344
20.87763
20.481309
20.798367
34,133,800
26.490719
26.548782
26.374595
26.468946
2,469,400
27.886153
27.886153
27.299957
27.495358
6,791,800
40.07811
40.427059
38.895087
39.45681
2,006,000
60.232645
60.637149
59.236936
59.625885
84,981,400
53.0166
53.268199
52.214631
52.529125
738,100
13.713622
13.831707
13.619153
13.638835
6,983,200
17.845647
17.845647
17.6812
17.77865
2,794,800
11.162441
11.227902
11.151967
11.188625
15,875,200
13.991359
14.15832
13.77097
13.907878
17,616,600
null
null
null
null
null
312.478444
312.560079
307.988811
309.294891
2,890
12.56006
12.608828
12.373111
12.462522
11,485,600
53.894043
54.097936
53.44021
53.867733
2,675,500
73.113274
73.686708
72.027218
72.539833
4,241,700
21.247678
21.247678
20.816526
20.865929
7,800
19.294813
19.449806
19.139823
19.206247
1,881,000
2007-11-30T00:00:00
105.264959
105.449643
104.625648
104.902679
146,430,400
43.895879
44.27392
43.663898
43.71545
108,625,700
10.26831
10.280006
10.155257
10.174749
5,349,400
17.465716
17.545002
17.278825
17.414745
72,568,927
20.631333
20.985191
20.631333
20.877619
39,093,200
26.730218
26.730218
26.251205
26.302011
1,649,900
27.66982
27.66982
27.216215
27.216215
3,348,700
38.946146
40.095127
38.937636
39.848309
775,800
59.548106
59.703683
58.886888
58.925785
61,964,100
52.898675
52.898675
52.025941
52.143879
188,300
13.725438
13.741183
13.567992
13.567992
4,839,800
17.888285
17.888285
17.681202
17.711655
5,158,900
11.374531
11.432137
11.188621
11.298596
7,099,600
13.991359
13.991359
13.727559
13.837753
13,089,000
null
null
null
null
null
308.642095
314.192908
308.478826
313.78476
3,670
12.360919
12.497065
12.360919
12.407656
10,274,400
53.926929
53.926929
53.321822
53.453365
2,210,800
72.435533
72.652744
71.723081
71.844719
3,285,900
21.045576
21.068031
20.901859
20.924314
113,600
19.022784
19.193591
19.022784
19.025946
159,600
2007-12-03T00:00:00
104.178153
104.803243
103.929531
103.96505
136,533,900
43.380376
43.767008
43.285865
43.535027
113,374,100
10.170854
10.221533
10.057801
10.135769
3,942,800
17.131585
17.216535
17.018319
17.091942
75,393,703
20.835165
20.84932
20.665314
20.665314
29,133,400
25.931868
26.403621
25.881064
26.294754
1,344,500
27.139458
27.272052
27.076652
27.153416
3,114,000
40.171729
40.171729
39.124881
39.320633
2,908,300
58.357889
58.777954
58.000057
58.303436
57,670,000
51.34191
52.128157
51.34191
51.939453
360,800
13.599479
13.611289
13.473522
13.524693
5,976,000
17.693386
17.754292
17.662933
17.687296
2,187,800
11.322161
11.460939
11.212186
11.379766
15,338,200
13.75761
13.83775
13.727556
13.75427
14,278,200
null
null
null
null
null
310.437853
311.41742
309.703191
311.25415
1,080
12.326371
12.393429
12.304018
12.328403
11,683,600
53.137634
53.348106
52.933741
53.025822
2,193,900
71.227845
71.636197
70.671779
71.201775
2,499,500
20.88389
20.906346
20.681788
20.803049
151,000
19.063909
19.063909
18.817188
18.817188
169,200
2007-12-04T00:00:00
105.080237
105.982369
105.00921
105.705338
171,130,000
43.990391
44.67774
43.956023
44.316883
137,614,200
10.307299
10.389164
10.237128
10.369673
7,732,400
17.358107
17.499691
17.154227
17.346781
107,066,841
20.94839
21.245631
20.911589
21.121073
48,980,200
26.548781
26.563294
26.345563
26.505234
1,904,000
27.593059
27.607017
27.383704
27.600037
2,815,800
39.550434
39.550434
38.750402
39.082329
1,865,200
59.268039
59.602535
58.746842
59.462513
70,221,700
52.796455
53.048054
52.442641
53.048054
575,200
13.599476
13.615221
13.434157
13.505009
7,529,600
17.900461
17.900461
17.717742
17.760376
1,632,500
11.494982
11.584009
11.416427
11.576153
13,597,600
13.874489
14.008059
13.857793
14.008059
11,607,800
null
null
null
null
null
312.233654
317.213071
311.254087
313.458099
3,190
12.450326
12.529576
12.417814
12.527544
11,270,000
53.598044
53.953216
53.453343
53.900597
2,296,700
72.114057
72.652743
71.653571
72.522415
5,118,400
21.216234
21.47672
21.216234
21.364441
48,000
19.067072
19.199923
18.950039
19.15564
468,900
2007-12-05T00:00:00
105.57752
107.410193
105.534902
107.218399
154,457,400
44.359841
44.995637
44.342656
44.952679
99,724,500
10.443737
10.510009
10.350176
10.474924
4,544,000
17.375095
17.907448
17.329789
17.907448
122,098,951
21.129577
21.698582
21.041821
21.698582
42,270,000
26.323803
26.708462
26.323803
26.686689
2,719,100
27.704717
28.0676
27.509317
27.914072
2,220,100
38.835512
39.950445
38.622738
39.81427
2,123,200
59.283598
61.018313
59.252481
60.87051
93,204,000
53.268204
54.722759
53.110957
54.722759
415,700
13.58374
13.701826
13.422356
13.623102
5,234,800
17.863926
17.943104
17.754293
17.754293
3,177,400
11.625908
11.641618
11.460945
11.508078
8,212,800
14.104885
14.281863
13.974654
14.231774
10,917,400
null
null
null
null
null
312.641894
323.661909
312.641894
322.845612
14,130
12.521452
12.700272
12.507228
12.669791
17,141,600
53.828278
54.834603
53.769086
54.722786
2,829,500
72.305234
74.286198
72.096713
74.138496
4,030,700
21.418333
21.647383
21.40935
21.606962
17,400
19.215734
19.690197
19.124005
19.690197
724,500
2007-12-06T00:00:00
107.559305
107.616133
106.941315
107.197037
148,980,100
44.926897
45.141694
44.746469
44.961266
88,992,300
10.576285
10.576285
10.455436
10.486623
5,594,600
17.94144
17.981084
17.6696
17.6696
100,382,387
21.599506
21.71557
21.432484
21.565535
24,755,400
26.635871
26.722963
26.585067
26.672159
3,442,900
28.039696
28.172287
28.025739
28.123438
3,432,400
40.001509
40.001509
39.090836
39.490852
1,412,300
61.228348
61.298361
60.582691
61.057209
59,125,400
54.96651
55.422528
54.345374
55.312454
161,200
13.682135
13.776604
13.6782
13.737243
8,197,800
17.906564
18.028378
17.851748
17.943108
3,010,100
11.61543
11.644234
11.494982
11.568298
12,234,600
14.311926
14.432138
14.258498
14.365354
14,166,000
null
null
null
null
null
321.78435
323.825093
320.559905
322.355743
4,780
12.728716
12.740909
12.659627
12.679948
25,313,200
55.005566
55.031876
54.578049
54.578049
4,535,400
74.512073
74.529447
73.721421
74.086334
2,800,400
21.440793
21.683314
21.440793
21.651876
38,200
19.69968
19.69968
19.506733
19.614277
462,000
2007-12-07T00:00:00
107.45988
108.148909
107.16154
108.028152
123,914,300
45.072964
45.270577
44.952678
45.141701
75,657,900
10.599677
10.599677
10.482725
10.537303
5,049,200
17.862149
18.173632
17.720566
18.043375
97,746,201
21.684419
21.825962
21.607987
21.783499
22,776,400
26.599589
26.722969
26.541526
26.722969
1,115,800
28.179259
28.325808
28.067603
28.256023
2,496,100
39.924922
40.656865
39.89939
40.290894
2,009,000
61.064975
61.648399
60.831604
61.539494
49,937,400
55.89429
56.161617
55.595519
56.161617
217,100
13.674263
13.780538
13.650645
13.745112
3,517,400
18.131913
18.131913
17.937012
17.961374
980,600
11.625904
11.64947
11.573534
11.620667
6,041,200
14.515614
14.599094
14.415436
14.569041
10,826,800
null
null
null
null
null
325.539306
327.33517
323.743468
325.620941
6,090
12.73278
12.793741
12.700268
12.779517
17,285,600
54.808275
55.327879
54.696463
55.170021
2,293,200
74.277522
75.007355
74.199329
74.911781
1,952,600
21.678826
21.782122
21.678826
21.77314
3,600
19.661726
19.731314
19.471942
19.658564
355,200
2007-12-10T00:00:00
108.070773
108.603526
105.009219
105.066048
250,346,400
45.210426
45.399448
43.998972
44.093483
167,064,300
10.665948
10.771204
10.37357
10.37357
7,334,000
18.077359
18.201952
17.125919
17.131582
168,317,584
21.780667
21.959011
21.23431
21.245634
40,003,600
26.527014
26.708457
26.135095
26.309282
2,243,700
28.48631
28.48631
27.355791
27.355791
8,748,500
40.38451
40.971765
38.869556
39.090843
2,205,500
61.671743
61.905115
59.314713
59.392502
120,369,300
56.255954
56.255954
53.716375
53.818584
331,800
13.745119
13.819907
13.304268
13.304268
8,841,600
18.107555
18.107555
17.711661
17.766478
3,657,200
11.693984
11.693984
11.348349
11.350967
12,979,000
14.579057
14.579057
13.96464
13.96464
18,192,800
null
null
null
null
null
328.559541
328.722811
318.355829
318.682343
6,100
12.74091
12.822191
12.450328
12.478776
23,366,400
55.354169
55.636986
53.61777
53.676968
2,714,200
75.128936
75.250574
72.279129
72.279129
5,307,900
21.961778
21.979742
21.346488
21.355471
72,600
19.668058
19.668058
19.108192
19.130333
342,300
2007-12-11T00:00:00
107.303607
107.807951
104.561703
106.103134
322,435,600
44.892539
45.047193
43.724044
44.48872
162,975,200
10.642555
10.662047
10.393059
10.552893
7,625,600
17.709238
17.754546
16.678512
17.001322
175,881,956
21.72689
22.009977
21.596671
21.939205
48,037,600
27.499539
27.499539
26.098797
26.323788
2,767,900
27.914065
28.165292
27.355784
27.70471
4,597,700
39.788739
40.129179
39.209994
39.746185
2,369,900
61.228326
61.306114
59.190232
59.828114
112,505,300
55.249551
55.406804
53.983699
54.675594
351,200
13.524691
13.670329
13.194052
13.347563
7,165,000
18.089277
18.113639
17.681203
17.815197
2,379,800
11.41381
11.58401
11.272414
11.353586
15,409,200
14.418783
14.442157
13.95129
14.151645
21,747,800
null
null
null
null
null
325.131078
328.314656
322.845456
326.845306
5,280
12.751073
12.751073
12.407658
12.564125
20,454,800
55.091087
55.10424
53.223144
54.05188
4,179,500
74.442592
74.538165
72.140153
72.982933
3,669,000
21.710259
21.710259
21.333002
21.499174
20,000
19.702853
19.702853
19.03228
19.193598
123,600
2007-12-12T00:00:00
105.357276
106.117332
104.632729
105.882919
237,551,300
44.10209
44.359845
43.801372
44.24815
153,476,200
10.545097
10.564589
10.455434
10.498317
5,037,600
16.814433
17.012649
16.51994
16.995659
167,576,892
21.80049
22.015634
21.633468
21.992989
30,835,600
26.004459
26.309282
25.982684
26.309282
2,107,400
27.341834
27.907095
27.341834
27.844288
3,178,300
39.320639
39.363193
37.975905
38.341877
2,328,700
59.33025
59.812549
58.840177
59.501389
89,826,800
54.164536
54.282475
53.197456
54.258888
725,900
13.17437
13.371178
13.154688
13.260964
6,926,200
17.937005
17.937005
17.693377
17.894369
3,219,400
11.261938
11.521165
11.261938
11.521165
9,644,000
14.141625
14.275194
14.031431
14.261837
14,457,000
null
null
null
null
null
325.620891
327.416754
322.274068
327.09024
4,770
12.588509
12.588509
12.419849
12.564125
14,230,400
53.70328
54.038722
53.183677
54.018986
3,455,100
72.140137
72.922098
71.740469
72.618004
6,540,100
21.373425
21.427319
21.247673
21.427319
5,000
18.94687
19.174612
18.753921
19.136656
909,000
2007-12-13T00:00:00
105.08025
105.911355
104.49068
104.540398
159,152,900
43.895883
44.334068
43.74982
43.792782
128,396,700
10.537303
10.548998
10.416453
10.432047
4,215,800
16.769124
17.057954
16.616214
16.621878
86,534,622
21.936366
21.94769
21.62214
21.641956
30,176,200
25.888318
26.193144
25.888318
25.910093
1,130,600
27.404633
27.851258
27.404633
27.537224
5,105,000
37.924841
38.333366
37.575891
37.712067
2,332,900
58.933566
59.797033
58.303464
58.342361
75,866,900
53.527666
53.967962
53.268203
53.378277
628,100
13.457778
13.457778
13.087778
13.087778
3,812,200
17.662934
17.924833
17.650752
17.675116
2,749,000
11.487129
11.500221
11.306457
11.306457
9,793,200
14.20841
14.20841
13.931255
14.011395
13,031,000
null
null
null
null
null
324.233274
324.314884
319.988518
320.559937
2,860
12.486908
12.551934
12.405626
12.425947
11,387,600
53.598054
53.887455
52.999527
53.05872
2,780,400
71.697024
73.017671
71.453748
71.479813
3,900,000
21.216239
21.333008
21.211746
21.229712
1,000
19.073402
19.332774
19.019629
19.044933
593,100
2007-12-14T00:00:00
104.142652
104.327336
102.899561
103.048737
177,269,400
43.629533
43.809964
42.710202
42.727386
134,377,000
10.342384
10.408657
10.202043
10.23323
3,916,800
16.536926
16.763458
16.434985
16.446312
85,712,684
21.599501
21.641962
21.098437
21.254135
54,364,400
25.830259
26.004446
25.6343
25.6343
1,637,800
27.369757
27.411626
26.951044
27.041765
5,244,200
37.363112
37.712061
36.171576
36.21413
1,613,400
58.202316
58.505695
57.369965
57.447754
71,635,600
53.040192
53.142401
51.569908
51.750748
547,000
13.103522
13.131076
12.965755
12.965755
5,943,400
17.516755
17.65684
17.486301
17.553299
2,978,300
11.264562
11.330024
11.157206
11.201719
8,340,000
13.941272
13.941272
13.503833
13.513851
17,110,400
null
null
null
null
null
322.19252
322.19252
312.315319
313.376495
4,030
12.391401
12.391401
12.196325
12.224773
16,682,800
52.914013
53.091602
52.302328
52.335217
3,378,700
71.297384
71.297384
69.863796
69.915924
4,961,800
21.063543
21.063543
20.582989
20.582989
110,200
18.921571
18.921571
18.605262
18.611588
504,900
2007-12-17T00:00:00
103.780321
104.050242
102.2602
103.624046
245,569,300
43.16557
43.191345
42.254831
42.864853
154,251,700
10.330689
10.330689
10.143567
10.23323
6,774,800
16.689841
16.712494
16.180141
16.457645
103,492,386
21.477767
21.590999
21.112585
21.457951
41,742,800
26.120577
26.120577
25.699628
25.830267
2,168,500
27.027795
27.223193
26.776568
27.118517
5,743,700
36.90353
37.243966
36.00988
36.954594
2,247,900
58.085634
58.661282
57.058809
58.474583
114,501,900
52.183188
52.694244
51.003818
52.112423
1,514,200
12.997246
13.142884
12.926395
13.087778
7,779,400
17.760382
17.760382
17.437576
17.474121
4,009,900
11.303843
11.382397
11.233145
11.301225
8,003,200
13.791006
13.791006
13.380281
13.664115
17,760,000
null
null
null
null
null
315.988563
323.41687
309.703066
323.41687
2,220
12.375139
12.375139
12.108941
12.31621
12,996,400
52.867992
52.9535
52.039262
52.65752
3,889,500
70.941165
71.314768
69.472815
71.19313
4,426,000
20.690765
20.690765
20.425787
20.551538
24,200
18.690666
18.79821
18.453435
18.72546
656,400
2007-12-18T00:00:00
103.666665
104.341483
102.956327
103.624046
198,917,200
42.864853
43.131202
42.624281
42.856262
137,970,900
10.315092
10.31899
10.202039
10.299499
3,816,600
16.548257
16.814434
16.378358
16.553921
135,631,334
21.474939
21.791996
21.474939
21.664606
33,666,200
25.663329
25.968152
25.663329
25.815741
1,663,100
27.36277
27.36277
26.825424
27.027802
3,489,600
36.912029
37.141826
36.503504
36.639679
1,084,700
58.412342
58.910202
58.124523
58.88686
85,850,100
51.939444
52.725691
51.907994
52.505543
355,600
13.016924
13.10352
12.926392
12.96969
6,263,400
17.382751
17.669012
17.382751
17.620287
1,922,700
11.311692
11.424286
11.259323
11.272415
6,876,800
13.630723
13.767631
13.543904
13.64408
11,256,800
null
null
null
null
null
326.76385
326.76385
306.111535
316.070374
3,510
12.299957
12.33247
12.196323
12.267445
12,584,400
52.887703
53.177099
52.400982
52.637764
2,929,600
70.97591
71.749181
70.871647
71.679672
2,689,600
20.609935
20.740179
20.609935
20.740179
7,600
18.776061
18.874115
18.659027
18.851974
279,600
2007-12-19T00:00:00
104.305974
104.320184
103.126811
104.277565
214,813,800
43.492061
43.784185
43.131204
43.732635
167,341,700
10.443739
10.447637
10.31899
10.447637
3,856,200
16.701167
16.803107
16.197131
16.43499
120,949,197
21.848618
21.939205
21.551376
21.939205
26,022,400
25.757685
25.968157
25.757685
25.968157
2,094,600
27.062688
27.251108
26.909162
27.251108
3,717,500
36.682236
36.79288
36.086472
36.486485
1,279,700
59.283619
59.90594
58.202341
59.773693
121,965,700
52.922278
53.299679
51.782222
53.299679
190,800
12.969688
13.06022
12.887029
13.032667
4,704,800
17.894381
17.894381
17.541122
17.541122
1,720,800
11.275031
11.390243
11.217425
11.322164
8,566,000
13.85779
13.894522
13.577295
13.894522
11,126,200
null
null
null
null
null
318.437485
321.294525
315.74369
321.294525
2,830
12.389367
12.399528
12.251188
12.399528
18,416,400
53.071892
53.091623
52.315507
52.973232
4,933,600
72.183589
72.982925
71.106218
72.904732
4,281,100
20.843474
21.005156
20.843474
21.005156
13,000
18.908917
19.168291
18.728623
19.168291
240,900
2007-12-20T00:00:00
105.238033
105.987848
105.038084
105.780762
146,084,400
44.449075
44.638294
44.277058
44.595287
107,573,500
10.534975
10.59372
10.515393
10.581971
6,097,600
16.659014
16.773312
16.48185
16.739023
76,997,942
22.012713
22.506554
21.97298
22.506554
33,735,800
26.215827
26.215827
26.026436
26.128414
2,064,100
27.823286
27.823286
27.416593
27.73213
2,760,800
37.439715
38.648269
37.141829
38.29932
3,648,200
60.582704
61.142792
60.39601
61.142792
83,426,900
53.994092
54.861149
53.765503
54.861149
1,233,100
13.117905
13.197191
13.058439
13.058439
10,097,600
17.61275
17.961699
17.61275
17.961699
2,275,200
11.440096
11.45065
11.342476
11.345114
9,957,600
14.114309
14.249149
14.023292
14.195213
12,057,400
null
null
null
null
null
322.985529
329.683772
322.985529
329.602081
3,370
12.555993
12.560057
12.480807
12.5438
20,218,800
53.538854
53.801945
53.315225
53.703285
2,655,700
73.938658
74.807503
73.591119
74.807503
3,431,800
21.223695
21.28215
21.061819
21.178728
330,600
19.516343
19.516343
19.279033
19.424583
909,900
2007-12-21T00:00:00
106.273478
106.744781
106.030673
106.566254
45,601,400
44.732911
45.068346
44.681308
44.930733
34,499,800
10.679879
10.679879
10.601551
10.660296
1,674,200
16.81332
17.070492
16.80189
17.041918
53,981,935
22.588859
22.608728
22.364647
22.608728
38,001,600
26.048287
26.230392
26.048287
26.215826
510,300
28.068697
28.068697
27.753163
28.040651
891,200
38.952712
38.952712
38.320953
38.364227
990,600
61.228349
61.710648
61.134999
61.586182
29,867,000
55.137022
55.405024
54.553729
54.71138
215,500
13.213044
13.320079
13.213044
13.300258
2,404,600
18.041271
18.041271
17.882101
17.937199
882,300
11.39261
11.400525
11.342481
11.400525
4,431,800
14.292977
14.357025
14.245782
14.326686
2,636,600
null
null
null
null
null
333.931398
334.911637
329.84711
332.542755
1,790
12.574283
12.690109
12.574283
12.690109
7,714,400
53.986116
54.282091
53.854568
54.1637
1,946,100
74.850945
75.294057
74.53816
75.128975
839,400
21.214688
21.304619
21.214688
21.295626
69,400
19.604932
19.604932
19.354965
19.500515
267,000
2007-12-24T00:00:00
106.152081
106.887611
106.044969
106.794785
67,093,100
44.836128
45.26617
44.724316
45.154358
58,492,100
10.652467
10.742543
10.60547
10.719045
4,802,600
17.013341
17.019055
16.807603
16.921902
29,007,653
22.631429
22.87551
22.551961
22.86132
27,990,600
26.274103
26.274103
26.055577
26.186693
1,037,000
28.005587
28.005587
27.760171
27.935469
2,219,400
38.727699
39.645049
38.71039
39.532543
1,680,400
61.329438
62.107336
61.228314
61.87397
65,572,400
54.837523
56.161758
54.837523
56.043522
360,200
13.1734
13.260615
13.157542
13.25665
3,658,800
17.973939
17.973939
17.833134
17.875988
1,349,100
11.426913
11.426913
11.318739
11.342484
3,882,200
14.363768
14.410962
14.2323
14.400849
4,013,600
null
null
null
null
null
333.277749
338.015511
332.460892
337.443726
3,810
12.627114
12.673851
12.549897
12.67182
10,947,600
53.959788
54.262341
53.867707
54.203148
2,208,400
74.807496
75.745849
74.668484
75.563393
3,911,000
21.264155
21.448513
21.264155
21.426031
315,000
19.392941
19.608102
19.392941
19.544819
378,300
2007-12-26T00:00:00
106.416297
106.423434
105.202317
105.452248
122,981,700
45.00814
45.154352
44.474886
44.612499
65,778,900
10.65638
10.719043
10.531057
10.570221
3,367,400
16.876176
16.876176
16.567571
16.579
44,473,322
22.872667
22.872667
22.563309
22.620071
21,799,600
26.20854
26.215825
25.88075
25.917173
989,100
27.760168
28.019608
27.556822
27.612919
2,491,000
39.783519
39.792171
39.073872
39.272919
1,958,900
61.551632
61.723347
60.029625
60.40427
71,490,100
56.09078
56.09078
54.837484
54.924191
707,100
13.137724
13.209082
13.066366
13.070332
5,326,800
17.973937
17.973937
17.704573
17.704573
2,449,500
11.384697
11.397888
11.231669
11.242223
5,911,600
14.353645
14.363757
14.131159
14.131159
10,193,600
null
null
null
null
null
338.1791
338.1791
325.272758
333.277954
9,820
12.678134
12.6985
12.484652
12.494835
15,640,800
54.183303
54.183303
53.402545
53.455479
2,819,000
75.012767
75.343333
73.316429
73.316429
3,723,100
21.417039
21.430528
21.03933
21.03933
64,800
19.54482
19.54482
19.142977
19.142977
183,000
2007-12-27T00:00:00