SOCR Data Dinov 070108 SP500 0608

From Socr

Contents 1 SOCR Datasets - Standard & Poor's Stock Exchange (August 2007 - June 2008) 2 Data Overview 3 Data Description 4 Data Table 5 References

SOCR Datasets - Standard & Poor's Stock Exchange (August 2007 - June 2008)

Data Overview

This dataset contains the prices of all companies publically traded at the S&P Stock Exchange for the period of August 2007 - June 2008.

Data Description

The table contains the daily opening, closing, lowest and highest daily prices for all S&P stocks for the period of August 2007 - June 2008. The complete data set is available here. The table below contains only a few stocks (as the complete dataset is > 8MB in size).

• Date: Day in the form of YYYYMMDD (Year, month, day)
• Ticker Stock Ticker (JAVA)
• Open: Opening Price
• High: Highest price for the day
• Low: Lowest price for the day
• Close: Closing price for the day
• Volume: Trading Volume

Data Table

Date	Ticker	Open	High	Low	Close	Volume
20070702	T	41.44	41.93	41.07	41.85	359683
20070703	T	41.8	41.84	41.22	41.5	146813
20070705	T	41.44	41.45	40.89	40.96	211215
20070706	T	40.8	40.98	40.34	40.66	191207
20070709	T	40.9	40.9	40.25	40.49	171703
20070710	T	40.33	40.4	39.48	39.5	273720
20070711	T	39.55	39.85	39.12	39.81	234061
20070712	T	40.02	40.54	39.69	40.48	241006
20070713	T	40.51	40.88	40.3	40.4	185831
20070716	T	40.44	40.58	40.02	40.21	143012
20070717	T	40.04	40.18	39.78	39.84	197978
20070718	T	39.84	39.98	39.27	39.63	183057
20070719	T	39.96	39.99	39.38	39.65	181875
20070720	T	39.55	39.7	38.96	39.06	271004
20070723	T	39.48	40.21	39.38	40.03	302960
20070724	T	39.5	40.32	39.2	39.68	414915
20070725	T	40.11	41.6	39.9	40.5	293733
20070726	T	40.26	41.16	39.6	39.97	480436
20070727	T	39.85	40.29	39.23	39.24	313451
20070730	T	39.43	40	38.83	39.77	266450
20070731	T	39.79	40.1	39.12	39.16	274646
20070801	T	39.14	40.32	38.9	40.23	356130
20070802	T	40.07	40.88	39.9	40.6	206723
20070803	T	40.31	40.84	39.4	39.45	255535
20070806	T	39.47	40.38	39.36	40.26	236552
20070807	T	40.14	40.75	39.8	40.46	242992
20070808	T	40.41	40.68	39.5	40.35	268859
20070809	T	39.81	40.2	39	39.25	340491
20070810	T	39.05	39.29	38.19	38.87	253769
20070813	T	39.2	39.6	38.65	39.08	185186
20070814	T	39.09	39.47	38.26	38.26	202649
20070815	T	38.23	38.59	37	37.99	285527
20070816	T	37.6	38.24	36.53	37.92	385851
20070817	T	38.72	39.12	37.75	39.05	355231
20070820	T	39.65	39.83	38.34	38.65	182489
20070821	T	38.35	39.3	38.17	38.75	183802
20070822	T	39.28	39.88	38.5	39.78	195570
20070823	T	39.55	40.21	39.55	40.1	186410
20070824	T	40.15	40.44	39.96	40.36	154918
20070827	T	40.09	40.39	40	40.1	121551
20070828	T	39.75	39.92	38.79	38.79	198650
20070829	T	39.4	40.24	39.1	40.2	180388
20070830	T	39.89	40.2	39.57	39.76	149506
20070831	T	40.1	40.29	39.45	39.87	172203
20070904	T	39.91	40.41	39.81	40.28	177617
20070905	T	40.1	40.1	39.32	39.73	213282
20070906	T	39.85	40.09	39.43	39.74	253018
20070907	T	39.42	39.49	38.64	38.73	225060
20070910	T	39.12	39.36	38.52	38.78	165026
20070911	T	39.05	39.84	39.05	39.81	200630
20070912	T	39.82	40.13	39.53	39.86	181422
20070913	T	39.93	40.9	39.15	40.77	268747
20070914	T	40.56	40.72	40.12	40.44	186369
20070917	T	40.31	40.55	39.98	40	250478
20070918	T	40.23	40.84	40.06	40.83	245325
20070919	T	40.79	41.93	40.78	41.58	368379
20070920	T	41.71	42.43	41.7	42.03	289249
20070921	T	42.51	42.75	42.03	42.53	347892
20070924	T	42.55	42.88	42.18	42.27	310430
20070925	T	42.23	42.63	42.2	42.57	244647
20070926	T	42.77	42.95	42.709	42.83	190930
20070927	T	42.75	42.97	42.28	42.83	218291
20070928	T	42.53	42.8	42.09	42.31	242891
20071001	T	42.42	42.5	42.04	42.23	214472
20071002	T	42.35	42.45	42.14	42.41	163078
20071003	T	42.05	42.3	41.73	41.92	178378
20071004	T	41.93	42.15	41.83	41.99	148840
20071005	T	42.09	42.24	41.76	42.14	151655
20071008	T	42	42.2	41.78	41.93	90090
20071009	T	41.82	42.16	41.7	41.98	143041
20071010	T	41.94	42.19	41.7	41.75	162633
20071011	T	42	42.57	41.5	41.61	204557
20071012	T	41.93	42.35	41.74	42.29	147775
20071015	T	42.01	42.7	42.01	42.19	188424
20071016	T	42.18	42.72	41.73	41.82	249966
20071017	T	42.57	42.57	41.33	41.93	224969
20071018	T	41.86	42.35	41.71	41.81	210542
20071019	T	41.7	41.9	41.04	41.37	277702
20071022	T	40.98	41.49	40.82	41.17	202035
20071023	T	41.5	42.15	41.21	42.02	276875
20071024	T	41.9	41.9	40.34	41.55	301408
20071025	T	41.53	41.77	40.57	41	236342
20071026	T	41.31	41.51	40.73	41.46	201697
20071029	T	41.69	41.98	41.33	41.74	183364
20071030	T	41.67	41.75	41.37	41.41	182221
20071031	T	41.51	41.79	41.15	41.79	246587
20071101	T	41.65	41.86	40.43	40.46	239983
20071102	T	40.7	40.83	39.79	40.42	243774
20071105	T	39.98	40.39	39.88	40.04	205735
20071106	T	40.01	40.15	39.49	40.04	207903
20071107	T	39.4	39.71	38.6	38.66	268689
20071108	T	38.69	40.23	38.58	39.34	296019
20071109	T	38.74	39.91	38.74	39.2	296722
20071112	T	39.05	39.4	38.61	38.65	204227
20071113	T	38.9	39.97	38.87	39.85	230600
20071114	T	40.05	40.1	39.21	39.34	203764
20071115	T	39.26	40.04	39.24	39.37	206162
20071116	T	39.56	40.54	39.3	39.55	431065
20071119	T	39.49	39.49	37.46	37.75	496233
20071120	T	38.24	38.41	37.69	38.03	320829
20071121	T	37.64	38.1	37.45	37.45	180485
20071123	T	37.62	37.91	37.38	37.63	118963
20071126	T	37.63	37.94	36.25	36.35	306194
20071127	T	36.57	37.04	36.25	36.73	290887
20071128	T	37.48	37.66	37.07	37.5	414221
20071129	T	37.55	38.25	37.5	38.03	231884
20071130	T	38.76	38.76	37.74	38.21	295261
20071203	T	38.49	38.75	38.09	38.28	176347
20071204	T	38.01	38.68	37.82	37.86	193696
20071205	T	37.9	38.5	37.71	38.42	229170
20071206	T	38.41	38.86	37.9	38.82	225265
20071207	T	38.82	39.18	38.45	38.47	253381
20071210	T	38.5	38.5	37.78	37.9	317152
20071211	T	39.64	40.69	39.06	39.46	569379
20071212	T	41.07	42	40.76	41.71	622460
20071213	T	41.69	41.87	41.28	41.8	286612
20071214	T	41.84	41.84	41.06	41.14	199429
20071217	T	41.04	41.14	40.44	40.5	234974
20071218	T	40.87	41.14	40.52	40.6	240660
20071219	T	40.69	40.76	39.63	39.94	255305
20071220	T	40.27	40.42	39.76	40.26	177310
20071221	T	40.61	41.67	40.4	41.48	396444
20071224	T	41.52	41.7	41.13	41.5	76640
20071226	T	41.48	42.48	41.1	42.3	205650
20071227	T	42.25	42.5	41.89	42.02	186136
20071228	T	42.25	42.79	42.04	42.44	205358
20071231	T	42.39	42.39	41.45	41.56	152528
20080102	T	41.51	41.92	40.75	41	202940
20080103	T	41.21	41.73	41	41.39	186070
20080104	T	41.03	41.77	40.84	40.89	206584
20080107	T	41.06	41.94	40.98	41.43	267776
20080108	T	41.27	41.85	37.14	39.16	727799
20080109	T	39.2	39.25	37.92	39	561446
20080110	T	38.72	39.67	38.17	39.4	357342
20080111	T	38.96	39.18	37.88	38.2	298230
20080114	T	38.43	38.78	38.23	38.51	217516
20080115	T	37.91	38.1	37.46	37.63	288603
20080116	T	37.6	38.85	37.55	37.87	377155
20080117	T	38	38.27	37.1	37.3	302044
20080118	T	37.4	37.8	35.41	36.11	486092
20080122	T	34.35	36.05	33.6	35.96	501032
20080123	T	35.34	37.02	33.32	36.69	577962
20080124	T	36.56	37.24	35	35.75	448429
20080125	T	36.02	36.25	35.13	35.26	409198
20080128	T	35.25	36.46	34.66	36.4	400260
20080129	T	36.7	37.95	36.66	37.89	331526
20080130	T	37.79	38.15	37.1	37.35	262154
20080131	T	36.81	38.49	36.57	38.49	382479
20080201	T	38.58	38.7	37.94	38.28	282441
20080204	T	38.29	38.5	37.94	38.16	209119
20080205	T	37.92	38.02	36.64	36.73	311376
20080206	T	37.06	37.12	36.31	36.4	232131
20080207	T	36.2	37.13	36	37	277540
20080208	T	36.87	37	36	36.37	278171
20080211	T	36.43	37	35.7836	36.87	248847
20080212	T	36.76	37.8	36.76	37.51	262441
20080213	T	37.72	38.82	37.51	38.67	359949
20080214	T	38.75	38.82	37.5643	37.84	252401
20080215	T	37.76	37.98	37.51	37.88	228944
20080219	T	38.24	38.24	35.7	35.89	550108
20080220	T	34.71	35.04	32.95	34.36	1306414
20080221	T	35	35.12	34.22	34.47	425765
20080222	T	34.55	35.05	33.83	34.98	398002
20080225	T	34.75	35.55	34.56	35.5	242489
20080226	T	35.36	35.69	34.97	35.57	256301
20080227	T	35.28	35.81	35.1	35.2	263760
20080228	T	34.57	36.56	33.6	35.96	397974
20080229	T	35.62	35.68	34.83	34.83	337725
20080303	T	34.75	35.31	34.61	35.06	218379
20080304	T	34.75	35	34.25	34.87	222211
20080305	T	35.19	35.64	34.84	35.45	217344
20080306	T	35.21	35.59	34.84	35.02	210531
20080307	T	34.69	35.51	34.6	35.01	251423
20080310	T	35.06	35.25	34.26	34.65	228500
20080311	T	35.26	36.22	35.03	36.09	317610
20080312	T	36	36.2	35.21	35.32	252120
20080313	T	34.77	35.9	34.65	35.5	248934
20080314	T	35.7	35.81	34.65	35.03	262873
20080317	T	34.27	36.23	34.27	35.79	392207
20080318	T	36.17	37.07	35.87	37.07	347465
20080319	T	36.68	37.31	36.02	36.05	315791
20080320	T	36.24	37	35.25	36.85	332745
20080324	T	36.93	38.26	36.9	38.03	213041
20080325	T	37.97	38.28	37.42	38	245279
20080326	T	37.76	38.15	37.34	37.76	292947
20080327	T	37.92	38.2	37.6	37.66	161597
20080328	T	37.77	38.39	37.56	37.66	172936
20080331	T	37.71	38.74	37.69	38.3	293315
20080401	T	38.7	39.57	38.68	39.48	235224
20080402	T	39.6	39.61	38.5	38.72	229424
20080403	T	38.5	39.26	38.3255	39.01	186294
20080404	T	38.99	38.99	38.3	38.48	215736
20080407	T	38.84	39.24	38.55	39.01	186526
20080408	T	38.66	38.99	38.07	38.8	199208
20080409	T	38.74	38.96	37.74	38.19	213104
20080410	T	38.12	38.59	38.01	38.2	179991
20080411	T	37.82	38.15	37.21	37.3	183092
20080414	T	37.21	37.79	37.02	37.2	169913
20080415	T	37.31	37.73	37.105	37.33	155837
20080416	T	37.57	37.89	37.1	37.61	258238
20080417	T	37.43	38	37.29	37.57	185526
20080418	T	37.87	38.1	37.44	37.51	253858
20080421	T	37.46	37.88	37.08	37.59	250307
20080422	T	37.91	38.04	37.03	37.81	265864
20080423	T	37.91	38.98	37.87	38.53	275198
20080424	T	38.54	39.02	38.28	38.65	193332
20080425	T	38.74	38.99	38.15	38.58	161528
20080428	T	38.6	38.95	38.21	38.3	264368
20080429	T	38.33	38.79	38.1	38.59	153725
20080430	T	38.59	39.38	38.55	38.71	234381
20080501	T	39.29	40.01	39.19	39.94	244154
20080502	T	40.02	40.23	39.53	40.13	217887
20080505	T	40.06	40.1	39.4	39.85	181117
20080506	T	39.54	39.78	39.04	39.56	243226
20080507	T	39.22	39.47	38.72	38.82	247005
20080508	T	38.94	39.31	38.55	38.86	201187
20080509	T	38.56	38.86	38.3	38.59	152951
20080512	T	38.61	39.26	38.55	39.11	148758
20080513	T	39.13	39.62	39.1	39.26	130762
20080514	T	39.36	40.24	39.26	39.61	242531
20080515	T	39.71	39.981	39.33	39.86	211319
20080516	T	39.85	40.22	39.65	40.07	252637
20080519	T	40.1	40.7	39.83	40.51	198956
20080520	T	40.26	40.42	39.25	39.37	245381
20080521	T	39.38	39.54	38.71	38.89	181762
20080522	T	38.87	39.43	38.68	39.18	163426
20080523	T	39.04	39.36	38.35	38.53	146000
20080527	T	38.62	39.19	38.31	38.83	171920
20080528	T	39.12	39.54	39.01	39.51	220968
20080529	T	39.36	40.54	39.27	40.2	244248
20080530	T	40.25	40.25	39.8	39.9	256912
20080602	T	39.67	39.91	38.99	39.35	196493
20080603	T	39.41	39.49	38.52	38.78	242147
20080604	T	38.53	38.74	38.13	38.5	219950
20080605	T	38.6	39.66	38.55	39.46	225300
20080606	T	39.23	39.33	38.13	38.21	269836
20080609	T	38.41	38.76	36.94	37.56	314238
20080610	T	37	37.61	36.55	37.22	340020
20080611	T	37.11	37.19	35.93	36.14	354832
20080612	T	36.37	36.75	36.05	36.39	249276
20080613	T	36.56	36.8	36.03	36.68	205897
20080616	T	35.95	36.34	35.63	36.17	270894
20080617	T	36.28	36.31	35.64	35.69	202204
20080618	T	35.53	35.61	35.17	35.25	239252
20080619	T	35.22	35.52	34.78	35.15	273239
20080620	T	35.14	35.59	34.41	34.43	433868
20080623	T	34.54	34.7	34.25	34.38	284575
20080624	T	34.19	34.65	33.93	34.27	249549
20080625	T	34.89	35.25	34.4	34.47	357684
20080626	T	34.08	34.78	33.47	33.47	366429
20080627	T	33.5	33.51	32.76	32.76	441309
20080630	T	32.75	33.84	32.63	33.69	335920
20070702	TAP	92.7	93.16	92.22	92.8	5951
20070703	TAP	92.91	93.11	92.34	93.02	2579
20070705	TAP	93.47	93.75	92.68	92.97	6403
20070706	TAP	92.76	93.34	91.66	93.19	5446
20070709	TAP	93.2	93.64	92.84	93.06	8451
20070710	TAP	93	93.18	91.86	92.31	6253
20070711	TAP	92.48	92.77	92.04	92.77	6710
20070712	TAP	93	93.44	92.19	92.63	9864
20070713	TAP	92.2	93.16	92.1	92.86	4174
20070716	TAP	92.86	93.73	92.08	93.14	7592
20070717	TAP	92.85	92.85	92.05	92.45	7685
20070718	TAP	91.87	91.94	90.58	91.1	10873
20070719	TAP	91.34	91.94	91.09	91.85	7109
20070720	TAP	91.5	92.03	90.8	91.2	8652
20070723	TAP	91.26	91.8	90.71	91.58	9612
20070724	TAP	91.37	91.73	89.69	90.03	7689
20070725	TAP	90.17	90.61	89.11	90.06	7944
20070726	TAP	88.1	89.12	86.89	87.94	10848
20070727	TAP	88.05	88.52	87.48	87.48	8214
20070730	TAP	87.26	89.07	87.19	88.9	8311
20070731	TAP	89.1	90.08	88.72	88.94	10075
20070801	TAP	89	90.29	87.89	90.29	9070
20070802	TAP	90.5	90.88	89.35	89.79	11202
20070803	TAP	89.89	92.61	89.74	90.93	7983
20070806	TAP	91.1	92.22	90.58	92.17	9091
20070807	TAP	93.78	96.72	90.12	90.99	18156
20070808	TAP	90.69	90.74	84.69	86.96	24473
20070809	TAP	85	90.37	81.46	81.91	17405
20070810	TAP	80.96	82.93	80.91	82.69	12831
20070813	TAP	84.15	87.36	83.51	86.3	10909
20070814	TAP	86.46	86.78	84	84.09	8249
20070815	TAP	85.68	86.34	84.04	84.06	7866
20070816	TAP	83.25	84.65	83.06	84.18	8853
20070817	TAP	86	86.79	84.33	85.19	7443
20070820	TAP	85.8	87.08	85.02	85.98	5302
20070821	TAP	86.31	86.31	85.2	85.68	3465
20070822	TAP	85.85	88.09	85.81	88.01	6095
20070823	TAP	88.06	88.89	85.58	85.88	5938
20070824	TAP	85.7	86.07	84.81	85.9	5426
20070827	TAP	86.16	86.87	85.76	86.5	4796
20070828	TAP	86.44	87.65	86.12	86.77	11525
20070829	TAP	88.51	89.58	86.38	88.25	10279
20070830	TAP	87.75	88.32	87.095	88.08	5209
20070831	TAP	88.7	89.62	87.9	89.46	6171
20070904	TAP	89.46	90.98	88.58	90.45	10208
20070905	TAP	89.77	89.86	88.34	89.46	10784
20070906	TAP	90	90.06	88.26	88.68	7285
20070907	TAP	88.31	89.67	87.95	89.24	8426
20070910	TAP	89.4	90.51	89.27	90.09	5976
20070911	TAP	90.09	91.17	89.65	90.99	4674
20070912	TAP	90.99	94.11	90.91	93.55	12449
20070913	TAP	93.62	94.49	93.09	93.44	8881
20070914	TAP	93.15	94	92.75	93.68	4822
20070917	TAP	93.75	96.71	93.73	95.25	13048
20070918	TAP	95.85	95.85	94.87	95.18	9455
20070919	TAP	95.27	99.39	95.04	98.83	10347
20070920	TAP	98.84	99.88	96.9	97.48	10408
20070921	TAP	98.87	99.02	97.31	98.4	31186
20070924	TAP	98.45	98.8	96.51	96.7	7342
20070925	TAP	96.62	98.83	96.39	98.43	7418
20070926	TAP	99.66	100	97.84	99.78	7625
20070927	TAP	100	100.57	98.17	99.56	6091
20070928	TAP	100	101.54	99.16	99.67	6369
20071001	TAP	100	102	99.33	101.4	4749
20071002	TAP	101.43	101.79	100.22	100.83	4915
20071003	TAP	100.52	101.14	100.06	100.45	4203
20071004	TAP	50.24	50.78	49.72	49.98	9000
20071005	TAP	49.39	50.65	49.39	49.68	10223
20071008	TAP	49.98	51.22	49.78	50.83	9405
20071009	TAP	54.36	57.68	52.78	56.15	67131
20071010	TAP	56.5	57.3399	55.05	56.72	33185
20071011	TAP	56.07	56.5	54.21	54.85	23845
20071012	TAP	54.9	55.24	53.9	55.05	17551
20071015	TAP	55.04	55.2	54.06	55.14	9483
20071016	TAP	55.09	55.09	53.82	54.89	11579
20071017	TAP	56.62	56.62	54.66	54.74	20933
20071018	TAP	54.61	54.94	53.75	54.82	8802
20071019	TAP	54.52	54.9	53.75	53.75	16203
20071022	TAP	53.4	54.58	53.05	53.85	19121
20071023	TAP	53.94	54.39	53.61	54.05	15293
20071024	TAP	53.64	54.87	52.84	54.79	9732
20071025	TAP	54.96	56.19	54.35	56.17	18146
20071026	TAP	56.7	57.5	56.58	57.14	18687
20071029	TAP	57.45	57.46	56.54	56.8	9606
20071030	TAP	56.79	57.41	56.33	56.6	12217
20071031	TAP	56.8	57.7	56.61	57.23	13016
20071101	TAP	56.16	56.25	54.79	54.81	13414
20071102	TAP	55.16	55.77	54.61	55.71	13707
20071105	TAP	55.51	57.05	55.51	56.58	16190
20071106	TAP	56.63	56.63	53.66	55.24	31388
20071107	TAP	53.5	54.86	51.72	53.89	22338
20071108	TAP	53.94	54.41	52.91	54.03	13845
20071109	TAP	53.42	54.36	52.77	52.87	14786
20071112	TAP	52.42	53.25	51.51	51.67	11538
20071113	TAP	52.21	53.46	51.38	53.43	12485
20071114	TAP	53.47	53.82	52.51	52.66	10400
20071115	TAP	52.56	53.82	52	52.35	12633
20071116	TAP	52.77	52.91	51.6	52.37	9928
20071119	TAP	51.94	52.1	50.75	51	13982
20071120	TAP	51.75	52.13	50.64	51.81	14834
20071121	TAP	51.49	51.8	51	51.01	8751
20071123	TAP	51.45	51.87	50.85	51.79	2211
20071126	TAP	51.55	52.25	50.34	50.34	9123
20071127	TAP	50.36	52.44	50.36	52.35	19818
20071128	TAP	53.51	55	53.02	54.85	15568
20071129	TAP	54.78	54.78	53.34	53.43	12896
20071130	TAP	53.74	53.9	52.57	53.84	21444
20071203	TAP	53.84	54.75	53.62	54.49	12118
20071204	TAP	53.86	55.07	53.86	54.6	15166
20071205	TAP	54.8	55	53.43	54.4	18753
20071206	TAP	54.25	55.43	53.32	55.23	22752
20071207	TAP	55.22	55.89	55.13	55.48	11520
20071210	TAP	55.75	55.99	54.02	54.56	9970
20071211	TAP	54.53	54.72	52.5	52.7	11074
20071212	TAP	53.8	55.1	52.35	52.9	12836
20071213	TAP	52.54	53	51.31	52.48	15960
20071214	TAP	52.09	52.41	51.7	52.05	10487
20071217	TAP	51.61	52.15	50.4	50.58	13979
20071218	TAP	50.84	51.39	50.72	51.25	18137
20071219	TAP	51.58	51.58	50.43	50.51	11174
20071220	TAP	50.78	51.41	50.64	51.4	10865
20071221	TAP	52.1	52.69	51.91	52.6	13645
20071224	TAP	52.11	53.05	52.11	53.03	1716
20071226	TAP	52.21	53.43	52.21	53.36	7553
20071227	TAP	53.25	53.25	52.11	52.13	6393
20071228	TAP	52.29	52.89	52.05	52.12	5351
20071231	TAP	52.05	52.2501	51.62	51.62	4402
20080102	TAP	51.74	51.87	50.15	50.33	10541
20080103	TAP	50.4	51.83	50.18	50.81	17121
20080104	TAP	50.43	51.47	50.26	50.69	14126
20080107	TAP	51	52.24	50.33	51.61	23857
20080108	TAP	51.7	52.1	50.86	51.4	22399
20080109	TAP	51.09	51.47	50.1	50.81	19476
20080110	TAP	50.39	51.94	50.3	51.18	12920
20080111	TAP	50.81	51.19	49.7	49.7	18288
20080114	TAP	49.6	49.89	48.7	48.82	13096
20080115	TAP	48.31	49.28	48.31	48.89	17549
20080116	TAP	48.97	51.52	48.94	50.86	25406
20080117	TAP	50.8	50.8	47.54	47.54	31738
20080118	TAP	47.77	48.49	45.82	46.2	25597
20080122	TAP	44.26	46.75	44	45	32778
20080123	TAP	45.71	46	38.75	45.26	29247
20080124	TAP	45.91	45.91	44.06	44.14	19472
20080125	TAP	44.74	44.74	43.72	43.96	20894
20080128	TAP	43.93	44.97	43.65	44.92	14554
20080129	TAP	45.06	45.41	44.91	45.05	10398
20080130	TAP	44.94	45.46	44.3	44.36	13640
20080131	TAP	43.78	45.01	43.56	44.67	14541
20080201	TAP	45.01	45.9	44.68	45.83	10814
20080204	TAP	45.84	46.09	45.37	45.67	7847
20080205	TAP	44.96	45.25	44.09	44.18	9548
20080206	TAP	44.59	45.13	44.07	44.78	14587
20080207	TAP	44.51	45.32	44.39	44.95	12621
20080208	TAP	44.61	45.49	44.48	45.12	8868
20080211	TAP	44.8	45.42	44.48	45.36	6349
20080212	TAP	47.89	49.83	47.05	49.66	37729
20080213	TAP	50	51.72	50	50.47	27297
20080214	TAP	50.39	51.22	50.39	50.8	25531
20080215	TAP	50.79	51.17	50.3	50.99	12188
20080219	TAP	51.57	53.63	51.11	52.83	22533
20080220	TAP	52.48	52.79	51.78	52.46	17224
20080221	TAP	52.64	52.64	51.5	51.62	12290
20080222	TAP	51.89	53.04	51.55	52.91	13392
20080225	TAP	52.63	53.04	52.28	52.88	11961
20080226	TAP	52.85	53.18	52.625	53.01	9305
20080227	TAP	52.78	53.79	52.58	53.4	12015
20080228	TAP	53	54.57	52.97	54.25	14217
20080229	TAP	53.73	54.53	53.45	53.96	17261
20080303	TAP	53.99	53.99	52.23	52.81	15443
20080304	TAP	52.5	53.98	52.5	53.52	17127
20080305	TAP	53.51	53.82	52.35	52.7	24339
20080306	TAP	52.33	52.41	50.79	51.09	17724
20080307	TAP	50.59	51.07	50.31	50.57	15979
20080310	TAP	50.92	51.56	50	51.22	14496
20080311	TAP	52.14	52.14	50.94	51.49	14489
20080312	TAP	51.7	53.26	51.24	53.15	20090
20080313	TAP	52.32	53.63	52.32	53.25	18635
20080314	TAP	53.29	53.52	51.7	52.26	14415
20080317	TAP	51.59	51.98	50.73	50.94	15633
20080318	TAP	51.54	52.56	51.42	52.56	10962
20080319	TAP	52.91	53.33	52.01	52.08	15003
20080320	TAP	52.29	52.7	51.34	52.32	14365
20080324	TAP	53	54.83	53	54.44	12630
20080325	TAP	54.57	54.73	53.93	54.25	7992
20080326	TAP	53.95	54.29	53.45	53.95	6881
20080327	TAP	53.92	54.49	53.23	53.39	11166
20080328	TAP	53.75	53.99	53.08	53.24	8075
20080331	TAP	53.3	53.47	52.12	52.57	11285
20080401	TAP	53.69	54.12	53	54.05	10318
20080402	TAP	54.39	54.53	53.85	53.94	7083
20080403	TAP	53.4	54.16	53.37	53.79	8777
20080404	TAP	54.24	55.34	54.05	54.48	14319
20080407	TAP	54.98	54.98	53.79	54.09	6435
20080408	TAP	54.01	54.29	53.23	54.14	6775
20080409	TAP	54.15	54.2	53.01	53.34	5536
20080410	TAP	53.24	55.15	53.24	54.65	11366
20080411	TAP	54.13	54.99	53.92	54.13	6286
20080414	TAP	53.91	54.08	53.56	54	5541
20080415	TAP	54.21	54.56	53.93	54.32	7763
20080416	TAP	54.48	54.62	53.68	54.21	7084
20080417	TAP	53.71	55.04	53.71	54.87	10377
20080418	TAP	55.51	56	54.64	55.72	14352
20080421	TAP	55.53	56.15	55.52	55.96	14192
20080422	TAP	56	56.28	55.18	55.57	11136
20080423	TAP	55.84	56.29	55.34	56	11355
20080424	TAP	56.2	56.43	54.51	54.91	6753
20080425	TAP	55.4	55.4	54.15	54.66	8695
20080428	TAP	54.76	54.76	53.26	53.99	10873
20080429	TAP	53.85	54.51	53.75	54.09	7383
20080430	TAP	54.55	55.46	54.25	54.84	11901
20080501	TAP	54.57	54.57	53	54.27	15252
20080502	TAP	54.64	54.69	53.3	53.5	11813
20080505	TAP	53.19	54.27	52.7	53.16	14456
20080506	TAP	54.38	57.74	53.57	57.1	29494
20080507	TAP	57.3	57.5	54.5	54.59	17034
20080508	TAP	54.96	56.37	54.51	56.1	11839
20080509	TAP	55.76	56.29	55	56	7565
20080512	TAP	56	57.19	55.9	57.06	10936
20080513	TAP	57	58.3	56.68	57.79	11194
20080514	TAP	57.89	58.14	57.01	57.16	8608
20080515	TAP	56.91	57.99	56.16	57.76	9798
20080516	TAP	57.91	58.21	57.51	58.03	6381
20080519	TAP	58.03	58.07	56.85	57.14	10032
20080520	TAP	56.58	57.13	55.64	56.29	11009
20080521	TAP	56.15	57.7	56.15	56.5	9354
20080522	TAP	56.5	58.07	56.5	58.05	10582
20080523	TAP	58.33	59.51	57.16	58.32	20567
20080527	TAP	58.57	59.17	57.88	58.21	11600
20080528	TAP	58.42	58.59	56.48	57.26	12620
20080529	TAP	57.43	58.71	57.25	57.88	11341
20080530	TAP	58.16	58.48	57.455	58	14960
20080602	TAP	57.89	59	57.35	57.72	7547
20080603	TAP	57.95	58.43	57.48	57.83	10420
20080604	TAP	57.56	59.38	56.73	58.33	18669
20080605	TAP	58.42	59.32	58.19	59.26	17390
20080606	TAP	59	59	57.3	58.07	17155
20080609	TAP	58.5	58.87	57.14	58.63	11137
20080610	TAP	58.33	59	57.41	57.72	16634
20080611	TAP	57.45	57.92	56.34	56.62	10009
20080612	TAP	57.33	59	56.04	57.97	18914
20080613	TAP	57.66	57.99	56.84	57.72	12238
20080616	TAP	57.71	57.71	55.64	56.01	12130
20080617	TAP	56.01	56.54	54.65	54.83	13627
20080618	TAP	54.65	56.16	54.27	55.53	11904
20080619	TAP	55.35	56.3	55.13	56.11	7090
20080620	TAP	56.02	56.15	54.5	55.14	9818
20080623	TAP	55.64	57	55.3	56.02	13706
20080624	TAP	55.99	56.28	55.23	55.84	7922
20080625	TAP	55.9	56.22	55.11	55.84	9357
20080626	TAP	55.21	55.26	54.25	54.26	11123
20080627	TAP	54.57	54.89	53.33	54.12	14128
20080630	TAP	53.66	54.99	53.01	54.33	7671
20071001	TDC	26.45	28.49	26.1	27.98	37120
20071002	TDC	28.3	29.5	27.05	27.55	34689
20071003	TDC	27.55	27.55	26	26.55	14587
20071004	TDC	26.81	27	26.1	27	28073
20071005	TDC	26.32	27.43	26.32	27.15	28463
20071008	TDC	27.04	27.45	27	27.27	22352
20071009	TDC	27.3	27.45	27.02	27.35	29039
20071010	TDC	27.8	28.13	26.82	26.97	20651
20071011	TDC	26.86	27.52	26.71	26.82	17881
20071012	TDC	27	28.5	26.5	28.4	36465
20071015	TDC	28.96	29.25	28.6	29.08	39534
20071016	TDC	30.08	30.08	28.61	29.03	27845
20071017	TDC	29.4	29.4	28.4	28.84	24478
20071018	TDC	28.01	28.95	27.51	28.82	15059
20071019	TDC	28.72	28.87	27.51	27.53	17185
20071022	TDC	28.89	28.89	27.17	27.81	12256
20071023	TDC	28.05	28.24	27.56	27.89	11762
20071024	TDC	27.89	28.26	27.5	28.26	18994
20071025	TDC	28.18	28.63	27.94	28.45	14771
20071026	TDC	28.7	29.69	28.5	28.9	19263
20071029	TDC	28.5	28.9	27.625	27.83	11228
20071030	TDC	28.5	28.76	28.13	28.34	13989
20071031	TDC	27.06	28.64	27.06	28.53	27208
20071101	TDC	27.83	28.13	27.46	27.67	15010
20071102	TDC	27.7	28.23	27.46	27.94	8120
20071105	TDC	27.99	28	27.18	27.4	9608
20071106	TDC	27.02	27.49	27	27.25	9348
20071107	TDC	27.01	27.75	26.63	26.63	10646
20071108	TDC	26.65	26.65	25.89	26.22	12703
20071109	TDC	25.82	25.82	24.75	24.77	12478
20071112	TDC	24.75	25.08	24.59	24.85	22567
20071113	TDC	25.01	25.95	24.75	25.95	8237
20071114	TDC	26.06	26.06	24.56	25	9426
20071115	TDC	25	25.09	24.23	24.41	16561
20071116	TDC	24.53	24.53	23.2	23.8	18930
20071119	TDC	23.4	23.74	23.13	23.13	14591
20071120	TDC	23.25	24.36	22.35	24.12	20578
20071121	TDC	23.97	24.51	23.9	24.01	8630
20071123	TDC	24.22	24.87	23.6	24.84	5189
20071126	TDC	24.96	25.33	24.25	24.26	12703
20071127	TDC	24.16	24.6	23.97	24.59	10258
20071128	TDC	25.01	26.26	24.59	26.1	6915
20071129	TDC	26.07	26.78	25.77	26.5	8529
20071130	TDC	26.5	26.575	25.65	25.96	11337
20071203	TDC	25.53	26.5	25.38	26.19	7578
20071204	TDC	26.41	27.5	26.25	26.45	8374
20071205	TDC	26.67	27.31	26.66	26.78	21158
20071206	TDC	26.77	27.09	26.66	26.87	11641
20071207	TDC	27.14	27.23	26.29	26.52	9942
20071210	TDC	26.54	26.86	26.44	26.69	7685
20071211	TDC	26.7	27.12	25.48	25.54	8363
20071212	TDC	26.06	26.82	25.81	26.16	7625
20071213	TDC	25.9	26.72	25.9	26.63	6649
20071214	TDC	26.55	27.74	26.49	27.12	8433
20071217	TDC	26.95	27	26.32	26.67	7478
20071218	TDC	26.64	27.12	26.46	26.83	7222
20071219	TDC	27.09	27.09	26.16	26.44	7761
20071220	TDC	26.65	26.73	26.44	26.65	9647
20071221	TDC	26.7	27.1	26.5	26.87	17402
20071224	TDC	27.19	27.7	27.02	27.41	3046
20071226	TDC	27.63	27.63	26.7	27.04	6313
20071227	TDC	26.67	26.98	26.67	26.8	4350
20071228	TDC	27.03	27.81	27	27.5	12392
20071231	TDC	27.4	27.56	27.22	27.41	4039
20080102	TDC	27.41	27.9	26.78	26.84	11722
20080103	TDC	27.21	27.5	26.78	26.89	11407
20080104	TDC	26.69	27.03	26.29	26.62	9293
20080107	TDC	26.77	26.94	26.75	26.87	32742
20080108	TDC	26.87	27.23	26.63	26.64	30334
20080109	TDC	26.77	26.99	26.45	26.99	20361
20080110	TDC	27.05	27.05	26.395	26.73	6445
20080111	TDC	26.66	26.7	25.47	25.75	17829
20080114	TDC	25.9	25.92	25.11	25.52	13242
20080115	TDC	25.26	26.1	25.04	25.11	21974
20080116	TDC	24.96	26.34	24.96	25.67	16830
20080117	TDC	25.69	25.9	24.8	24.84	8314
20080118	TDC	24.97	26	24	24.17	14417
20080122	TDC	23.09	23.73	22.13	23.27	18709
20080123	TDC	22.36	23.14	22.25	22.48	36500
20080124	TDC	22.38	23.18	22.25	22.91	15943
20080125	TDC	22.87	23.4	22.64	23.02	6219
20080128	TDC	23.17	23.85	22.97	23.85	6141
20080129	TDC	23.99	23.99	23.36	23.46	9755
20080130	TDC	23.33	23.64	22.92	23.09	11482
20080131	TDC	22.82	24.02	22.82	23.8	8949
20080201	TDC	23.89	24	23.53	23.61	9242
20080204	TDC	23.52	24.41	23.52	24.27	5299
20080205	TDC	23.89	24	23.43	23.57	5895
20080206	TDC	23.47	23.71	23.14	23.35	13669
20080207	TDC	23.34	23.58	23.06	23.25	9545
20080208	TDC	22.89	23.115	22.27	22.66	8966
20080211	TDC	22.53	22.76	22.43	22.6	8264
20080212	TDC	22.5	23	21.1	21.75	37104
20080213	TDC	21.96	24.16	21.89	23.18	28626
20080214	TDC	23.07	23.8	22.99	23.5	15973
20080215	TDC	23.33	23.75	23.11	23.72	12057
20080219	TDC	24.01	24.73	23.84	24.52	15163
20080220	TDC	24.48	24.98	24.32	24.95	9884
20080221	TDC	25	25.1	24.32	24.57	27353
20080222	TDC	24.62	24.97	24.39	24.93	10741
20080225	TDC	24.99	25.22	24.89	25.12	17503
20080226	TDC	25.22	26.5	25.01	26.03	28549
20080227	TDC	26.04	27.04	26.04	26.49	10429
20080228	TDC	26.39	26.67	26.03	26.05	4955
20080229	TDC	25.71	25.95	25.12	25.23	6445
20080303	TDC	25.25	26.04	25.25	25.98	6511
20080304	TDC	25.63	26.05	25.17	25.6	6577
20080305	TDC	25.59	26.53	25.59	26.53	6923
20080306	TDC	26.26	26.53	25.67	25.73	12167
20080307	TDC	25.4	25.63	24.48	24.94	10816
20080310	TDC	24.86	24.95	24.16	24.18	7100
20080311	TDC	24.29	25.06	24.29	24.78	11021
20080312	TDC	25.01	25.06	24.51	24.77	7676
20080313	TDC	24.35	24.68	24.06	24.53	6892
20080314	TDC	25.42	25.42	23.6	23.71	10898
20080317	TDC	23.57	24.49	22.55	22.65	15633
20080318	TDC	22.72	23.82	22.57	23.73	16561
20080319	TDC	24.09	24.11	22.9	22.98	12662
20080320	TDC	23.75	23.75	22.35	23.47	13802
20080324	TDC	23.52	25.38	23.47	24.92	10102
20080325	TDC	24.83	25.12	24.03	24.25	6699
20080326	TDC	23.99	24.27	23.2	23.26	8844
20080327	TDC	23.29	23.29	22.24	22.51	17720
20080328	TDC	22.6	22.99	21.92	21.92	8123
20080331	TDC	21.98	22.26	21.4	22.06	16284
20080401	TDC	22.02	22.72	20.11	20.6422	31263
20080402	TDC	20.76	21.91	20.68	21.57	19095
20080403	TDC	21.48	22.09	21.28	21.98	13937
20080404	TDC	21.97	22.03	21.68	21.89	18712
20080407	TDC	22.01	22.36	21.77	22.01	5921
20080408	TDC	21.8	22.42	21.79	22.23	4597
20080409	TDC	22.33	22.41	22.18	22.29	7925
20080410	TDC	22.02	22.34	21.97	22.17	9962
20080411	TDC	21.95	22	21.41	21.52	22509
20080414	TDC	21.5	21.57	20.76	20.86	22817
20080415	TDC	20.97	21.16	20.52	20.61	15969
20080416	TDC	20.74	21.42	20.58	21.28	15403
20080417	TDC	21.38	21.88	21.25	21.6	10142
20080418	TDC	22.03	22.66	21.01	21.99	9960
20080421	TDC	21.8	21.92	21.39	21.8	5708
20080422	TDC	21.58	21.69	21.09	21.28	4859
20080423	TDC	21.25	21.7	21.25	21.53	4063
20080424	TDC	21.78	21.78	21.12	21.62	9563
20080425	TDC	21.57	21.81	21.2	21.77	7813
20080428	TDC	21.7	22.55	21.7	22.24	6725
20080429	TDC	22.11	22.16	21.5	21.81	6320
20080430	TDC	21.79	22.06	21.25	21.29	6130
20080501	TDC	21.3	21.83	21.08	21.82	15656
20080502	TDC	21.98	22.55	21.85	22.44	10658
20080505	TDC	22.44	22.65	22.19	22.6	6968
20080506	TDC	22.5	23.38	22.44	23.14	7167
20080507	TDC	23.18	24.08	22.57	23.07	25276
20080508	TDC	22.1	24.4	21.75	23.38	32228
20080509	TDC	23.05	24.0496	23.05	23.47	14880
20080512	TDC	23.57	23.97	23.24	23.89	12270
20080513	TDC	23.79	24.24	23.69	24.02	9097
20080514	TDC	24.19	24.53	24.02	24.14	13998
20080515	TDC	24.05	24.88	24.01	24.88	7227
20080516	TDC	24.97	25.17	24.7	25.14	20148
20080519	TDC	25.04	25.87	24.98	25.36	11451
20080520	TDC	25.15	25.58	25.06	25.37	7130
20080521	TDC	25.5	25.88	25.23	25.29	9194
20080522	TDC	25.37	25.5	24.95	25.45	11570
20080523	TDC	25.4	25.51	25.25	25.33	9394
20080527	TDC	25.25	25.62	25.1	25.62	11986
20080528	TDC	25.64	26.16	25.53	26.11	6123
20080529	TDC	26.27	26.43	25.83	26.35	5124
20080530	TDC	26.27	27.32	26.18	27.01	13432
20080602	TDC	27.06	27.06	26.01	26.11	11197
20080603	TDC	26.35	27.16	25.5	26.8	15735
20080604	TDC	26.74	26.74	25.895	26.04	14631
20080605	TDC	26.22	26.3	25.64	26.25	11485
20080606	TDC	26.1	26.13	25.23	25.23	9870
20080609	TDC	25.14	25.76	24.77	25.24	10072
20080610	TDC	25.05	25.15	24.7	24.87	12052
20080611	TDC	24.76	24.89	24	24.02	22169
20080612	TDC	24.15	24.18	23.21	23.41	24431
20080613	TDC	23.52	24.27	23.52	24.14	20299
20080616	TDC	23.92	24.31	23.68	23.95	11303
20080617	TDC	23.78	24.2	23.54	23.61	13506
20080618	TDC	23.33	23.9	23.33	23.56	18026
20080619	TDC	23.515	23.67	23.36	23.57	16856
20080620	TDC	23.23	23.39	22.92	23.14	12224
20080623	TDC	23.17	23.5	23.09	23.34	12878
20080624	TDC	23.2	23.3156	22.51	22.79	19272
20080625	TDC	22.9	23.4	22.76	23.26	16094
20080626	TDC	23.01	23.18	22.77	22.84	11734
20080627	TDC	23	23.3	22.76	23.25	17542
20080630	TDC	23.2	23.3	22.87	23.14	8139
20070702	TE	17.27	17.52	17.22	17.52	11287
20070703	TE	17.53	17.64	17.41	17.55	7210
20070705	TE	17.57	17.67	17.22	17.47	12951
20070706	TE	17.42	17.46	17.19	17.43	10367
20070709	TE	17.41	17.56	17.32	17.38	11256
20070710	TE	17.25	17.34	17.04	17.04	17678
20070711	TE	17.04	17.16	16.96	17.07	13352
20070712	TE	17.07	17.34	17	17.34	11146
20070713	TE	17.34	17.71	17.24	17.67	15619
20070716	TE	17.66	17.66	17.4	17.4	14546
20070717	TE	17.36	17.48	17.29	17.33	9027
20070718	TE	17.19	17.42	17	17.33	15398
20070719	TE	17.26	17.65	17.21	17.61	16752
20070720	TE	17.59	17.6	17.15	17.19	23734
20070723	TE	17.15	17.35	17.1	17.2	14495
20070724	TE	17.11	17.25	16.65	16.66	19380
20070725	TE	16.79	16.97	16.65	16.88	32955
20070726	TE	16.75	16.92	16.37	16.6	29307
20070727	TE	16.63	16.64	16.26	16.26	17283
20070730	TE	16.22	16.45	16.1	16.39	18083
20070731	TE	16.41	16.59	16.14	16.14	16212
20070801	TE	16.11	16.59	16.11	16.55	18153
20070802	TE	16.59	17.01	16.42	16.6	32378
20070803	TE	16.55	16.7	15.75	15.87	40916
20070806	TE	16.42	16.54	15.75	16.37	30058
20070807	TE	16.26	16.66	16.03	16.53	30002
20070808	TE	16.57	16.97	16.31	16.53	22178
20070809	TE	16.35	16.49	16	16.19	23710
20070810	TE	16.02	16.6	15.97	16	39085
20070813	TE	16.01	16.22	15.7	15.82	23192
20070814	TE	15.8	15.98	15.54	15.54	16551
20070815	TE	15.55	15.91	15.04	15.13	39169
20070816	TE	14.98	15.62	14.84	15.54	27783
20070817	TE	15.56	15.99	15.37	15.92	24616
20070820	TE	16	16.05	15.56	15.76	11605
20070821	TE	15.7	16.05	15.66	15.88	10646
20070822	TE	15.93	16.1	15.72	15.94	21898
20070823	TE	15.96	16.07	15.83	15.94	12821
20070824	TE	15.94	16.04	15.8	16.02	8589
20070827	TE	15.95	15.95	15.5	15.53	14008
20070828	TE	15.6	15.75	15.42	15.44	15339
20070829	TE	15.61	15.95	15.57	15.9	15167
20070830	TE	15.84	15.95	15.68	15.76	14859
20070831	TE	15.88	15.96	15.7	15.84	10858
20070904	TE	15.83	16.04	15.76	15.97	9243
20070905	TE	15.95	15.95	15.63	15.79	14586
20070906	TE	15.78	15.86	15.62	15.86	8724
20070907	TE	15.65	15.81	15.42	15.58	24907
20070910	TE	15.64	15.71	15.5	15.63	8387
20070911	TE	15.71	15.75	15.59	15.73	18777
20070912	TE	15.65	15.69	15.55	15.64	16503
20070913	TE	15.68	15.81	15.59	15.65	9153
20070914	TE	15.62	15.85	15.62	15.8	11359
20070917	TE	15.65	15.84	15.61	15.64	10276
20070918	TE	15.7	15.98	15.6	15.93	14945
20070919	TE	15.92	16.2	15.89	16.15	22326
20070920	TE	16.15	16.15	15.94	16	17982
20070921	TE	16.2	16.24	16	16.16	12821
20070924	TE	16.12	16.38	16.12	16.22	13942
20070925	TE	16.17	16.34	16.1	16.22	9291
20070926	TE	16.34	16.51	16.21	16.46	10836
20070927	TE	16.53	16.53	16.37	16.45	6688
20070928	TE	16.3	16.63	16.3	16.43	21710
20071001	TE	16.38	16.68	16.38	16.55	16780
20071002	TE	16.51	16.59	16.29	16.46	11100
20071003	TE	16.38	16.48	16.32	16.37	11425
20071004	TE	15.9	16	15.6	15.84	53527
20071005	TE	15.58	16.14	15.58	16.13	20119
20071008	TE	16.2	16.26	16.05	16.09	9839
20071009	TE	16.1	16.45	16.08	16.44	14485
20071010	TE	16.45	16.48	16.33	16.36	17719
20071011	TE	16.53	16.53	16.3	16.37	10833
20071012	TE	16.35	16.58	16.26	16.44	10584
20071015	TE	16.43	16.47	15.98	16.11	13104
20071016	TE	16.11	16.24	16.02	16.06	12469
20071017	TE	16.14	16.2	16	16.1	13432
20071018	TE	16.07	16.19	16	16.1	12268
20071019	TE	16.06	16.15	15.85	15.85	15664
20071022	TE	15.74	16.01	15.67	15.99	16519
20071023	TE	16.17	16.33	15.95	16.09	9129
20071024	TE	16.15	16.19	15.9	16.19	13045
20071025	TE	16.23	16.46	16.1	16.46	13307
20071026	TE	16.5	16.75	16.24	16.74	12540
20071029	TE	16.79	16.92	16.7	16.75	12072
20071030	TE	16.71	16.88	16.66	16.69	8345
20071031	TE	16.75	16.9	16.62	16.83	21640
20071101	TE	16.85	16.85	16.48	16.48	15440
20071102	TE	16.56	17.13	16.55	17.1	36984
20071105	TE	17.1	17.25	16.35	17.11	24857
20071106	TE	17.1	17.27	16.97	17.26	15774
20071107	TE	16.97	17.15	16.85	16.85	14911
20071108	TE	16.86	17.38	16.85	17.35	28672
20071109	TE	17.06	17.45	17.06	17.23	20308
20071112	TE	17.17	17.49	17.11	17.32	29135
20071113	TE	17.13	17.25	16.93	17.23	19670
20071114	TE	17.35	17.36	17.13	17.14	16354
20071115	TE	17.07	17.21	17.01	17.07	96305
20071116	TE	17.14	17.22	16.9	17.1	17530
20071119	TE	17.03	17.2	16.96	17.07	13465
20071120	TE	17.15	17.29	16.94	17.23	16777
20071121	TE	17.05	17.27	17	17	11909
20071123	TE	17.135	17.2	17.01	17.12	4380
20071126	TE	17.1	17.23	16.84	16.84	12105
20071127	TE	16.89	17.23	16.89	17.13	21081
20071128	TE	17.22	17.38	17.13	17.38	13400
20071129	TE	17.4	17.4	17.17	17.25	9449
20071130	TE	17.4	17.41	17.23	17.32	13766
20071203	TE	17.17	17.5	17.17	17.44	13164
20071204	TE	17.37	17.7	17.31	17.62	12798
20071205	TE	17.56	17.89	17.56	17.89	12776
20071206	TE	17.88	17.91	17.66	17.91	9228
20071207	TE	17.88	17.9	17.72	17.78	8514
20071210	TE	17.79	17.86	17.69	17.75	8457
20071211	TE	17.74	17.87	16.95	17.35	12535
20071212	TE	17.69	17.72	17.21	17.39	14833
20071213	TE	17.3	17.38	17.11	17.37	19251
20071214	TE	17.21	17.35	17.02	17.02	10003
20071217	TE	16.98	17.06	16.85	16.87	8686
20071218	TE	16.96	17.18	16.9	17.15	11717
20071219	TE	17.19	17.35	17.09	17.17	15236
20071220	TE	17.23	17.29	16.96	17.18	9590
20071221	TE	17.24	17.43	17.24	17.37	11878
20071224	TE	17.46	17.63	17.28	17.6	3724
20071226	TE	17.5	17.61	17.48	17.55	6525
20071227	TE	17.52	17.64	17.42	17.42	4784
20071228	TE	17.44	17.6	17.31	17.36	8234
20071231	TE	17.28	17.35	17.17	17.21	8444
20080102	TE	17.1	17.3	16.92	16.97	8820
20080103	TE	17	17.15	16.92	16.97	10374
20080104	TE	16.9	17.12	16.82	16.94	8991
20080107	TE	17.07	17.34	16.96	17.26	11100
20080108	TE	17.31	17.48	17.14	17.17	13761
20080109	TE	17.13	17.56	17.08	17.55	18905
20080110	TE	17.45	17.75	17.33	17.46	16910
20080111	TE	17.36	17.47	17.22	17.24	13115
20080114	TE	17.34	17.34	16.95	17.05	18568
20080115	TE	16.87	17.03	16.74	16.76	19573
20080116	TE	16.85	17.09	16.77	16.9	17480
20080117	TE	16.98	16.98	16.37	16.37	20164
20080118	TE	16.38	16.56	15.96	16.03	19579
20080122	TE	15.43	16.13	15	15.69	27407
20080123	TE	15.35	16.43	15.25	16.37	34910
20080124	TE	16.47	16.5	15.93	15.95	24061
20080125	TE	15.99	16.05	15.69	15.77	18671
20080128	TE	15.83	16.13	15.77	16.11	13439
20080129	TE	16.16	16.49	16.11	16.3	23044
20080130	TE	16.21	16.57	16.17	16.24	12496
20080131	TE	16.25	16.8	16.04	16.67	18025
20080201	TE	16.62	16.92	16.54	16.92	19638
20080204	TE	16.99	17.4	16.92	17.25	18940
20080205	TE	17.01	17.28	16.43	16.43	34698
20080206	TE	16.57	16.62	16.2	16.21	20252
20080207	TE	16.15	16.29	16.03	16.23	16688
20080208	TE	16.11	16.29	16.05	16.22	19870
20080211	TE	16.22	16.29	16.09	16.16	17898
20080212	TE	16.18	16.26	16.08	16.16	17356
20080213	TE	16.06	16.1	15.68	15.72	22096
20080214	TE	15.75	15.87	15.34	15.36	27070
20080215	TE	15.34	15.47	15.25	15.44	17804
20080219	TE	15.48	15.61	15.32	15.4	19160
20080220	TE	15.3	15.48	15.23	15.45	14318
20080221	TE	15.53	15.54	15.17	15.2	13366
20080222	TE	15.3	15.37	15.09	15.37	21422
20080225	TE	15.4	15.51	15.25	15.5	17048
20080226	TE	15.45	15.61	15.34	15.59	15641
20080227	TE	15.58	15.64	15.34	15.38	11919
20080228	TE	15.33	15.37	15.18	15.33	11800
20080229	TE	15.25	15.33	14.95	14.98	18279
20080303	TE	15.02	15.19	14.95	15.12	13582
20080304	TE	15.04	15.3	15.04	15.25	17307
20080305	TE	15.17	15.27	15.03	15.2	12368
20080306	TE	15.18	15.21	14.93	14.93	13471
20080307	TE	14.86	15.01	14.74	14.96	14352
20080310	TE	14.98	15.05	14.72	14.91	17303
20080311	TE	15.22	15.4	14.97	15.39	17408
20080312	TE	15.47	15.53	15.11	15.11	14474
20080313	TE	14.95	15.1	14.9	15	23691
20080314	TE	15.03	15.1	14.65	14.9	21943
20080317	TE	14.6	14.96	14.48	14.88	24261
20080318	TE	15.19	15.19	14.89	15.15	18517
20080319	TE	15.15	15.78	14.89	14.89	19727
20080320	TE	14.97	15.32	14.81	15.28	21942
20080324	TE	15.37	15.37	15.02	15.14	18020
20080325	TE	15.2	15.3	15.08	15.17	16082
20080326	TE	15.12	15.42	15.1	15.31	16644
20080327	TE	15.44	15.88	15.31	15.74	38204
20080328	TE	15.88	15.9	15.56	15.6	30354
20080331	TE	15.78	15.98	15.61	15.95	21778
20080401	TE	16	16.27	15.97	16.27	19480
20080402	TE	16.23	16.47	16.23	16.3	16575
20080403	TE	16.28	16.54	16.25	16.31	27909
20080404	TE	16.3	16.61	16.26	16.3	21137
20080407	TE	16.31	16.47	16.21	16.39	11861
20080408	TE	16.32	16.47	16.27	16.42	11972
20080409	TE	16.41	16.5	16.26	16.37	14609
20080410	TE	16.45	16.45	16.11	16.22	13368
20080411	TE	16.06	16.3	16.06	16.22	20234
20080414	TE	16.18	16.34	16.17	16.21	8982
20080415	TE	16.21	16.48	16.19	16.43	16468
20080416	TE	16.54	16.7	16.39	16.67	13527
20080417	TE	16.59	16.86	16.59	16.69	11560
20080418	TE	16.94	16.94	16.59	16.69	16584
20080421	TE	16.71	16.71	16.48	16.58	11755
20080422	TE	16.52	16.57	16.38	16.48	13267
20080423	TE	16.62	16.74	16.39	16.51	18476
20080424	TE	16.56	16.715	16.39	16.58	15329
20080425	TE	16.68	16.76	16.59	16.76	11322
20080428	TE	16.71	16.85	16.63	16.63	13524
20080429	TE	16.67	16.74	16.54	16.66	15403
20080430	TE	16.51	16.53	15.99	16.01	43441
20080501	TE	16.05	16.42	16.02	16.35	22813
20080502	TE	16.53	16.7	16.36	16.64	17022
20080505	TE	16.72	16.95	16.44	16.88	40364
20080506	TE	16.74	17.21	16.59	17.17	26444
20080507	TE	17.07	17.17	16.88	16.94	24909
20080508	TE	17.04	17.75	17	17.71	45114
20080509	TE	18.1	19.18	17.95	19.05	98804
20080512	TE	19.03	19.09	18.78	18.99	32333
20080513	TE	18.93	18.99	18.47	18.92	26640
20080514	TE	18.97	19	18.73	18.98	22322
20080515	TE	18.93	19.12	18.74	18.99	30179
20080516	TE	19	19.36	18.79	19.36	28283
20080519	TE	19.33	19.79	19.21	19.71	37277
20080520	TE	19.59	19.79	19.37	19.52	23520
20080521	TE	19.46	20.19	19.46	19.92	48722
20080522	TE	19.91	20.21	19.85	20.04	41898
20080523	TE	19.99	19.99	19.7	19.83	25493
20080527	TE	19.73	19.95	19.48	19.6	23426
20080528	TE	19.69	19.73	19.36	19.49	31538
20080529	TE	19.86	20.92	19.86	20.59	76912
20080530	TE	20.69	20.75	20.2	20.37	34649
20080602	TE	20.27	20.83	20.12	20.73	48724
20080603	TE	20.76	21.08	20.61	20.81	47609
20080604	TE	20.68	20.99	20.5	20.83	27238
20080605	TE	20.7	21.54	20.7	21.45	38808
20080606	TE	21.31	21.57	20.9	21.29	45433
20080609	TE	21.26	21.91	21.26	21.84	36513
20080610	TE	21.66	21.72	20.96	21.23	34970
20080611	TE	21.32	21.48	21.17	21.17	30487
20080612	TE	21.18	21.31	21	21.25	23777
20080613	TE	21.3	21.49	21.16	21.42	24418
20080616	TE	21.32	21.89	21.24	21.88	30741
20080617	TE	21.95	21.95	21.7	21.73	24903
20080618	TE	21.51	21.94	21.43	21.88	23348
20080619	TE	21.8	21.99	21.65	21.96	24457
20080620	TE	21.87	21.96	21.43	21.54	20146
20080623	TE	21.66	21.92	21.56	21.71	16316
20080624	TE	21.71	21.95	21.65	21.76	21707
20080625	TE	21.8	21.8	21.35	21.43	37070
20080626	TE	21.37	21.39	20.99	21.02	32334
20080627	TE	21	21.14	20.76	20.88	24124
20080630	TE	20.96	21.62	20.83	21.49	24891
20070702	TEG	50.9	51.49	50.62	51.46	4553
20070703	TEG	51.75	51.75	50.84	51.06	2836
20070705	TEG	50.85	51.45	50.15	50.89	3495
20070706	TEG	50.96	50.96	50.31	50.46	2956
20070709	TEG	50.55	50.84	50.32	50.49	2150
20070710	TEG	50.32	50.86	49.87	49.93	5431
20070711	TEG	50.02	50.41	49.95	50.27	4376
20070712	TEG	50.17	50.8	50.01	50.8	4941
20070713	TEG	50.98	51.64	50.72	51.58	2557
20070716	TEG	51.36	51.52	50.37	50.44	5020
20070717	TEG	50.5	50.83	50.16	50.25	4259
20070718	TEG	50.21	51.24	50	51.11	6908
20070719	TEG	51.3	52.31	51.29	52.13	4648
20070720	TEG	52.03	52.11	51.59	51.73	8795
20070723	TEG	53	53.41	52.32	52.5	5426
20070724	TEG	52.4	52.62	50.65	50.73	4578
20070725	TEG	51	51.682	50.12	50.87	5028
20070726	TEG	50.78	50.78	49.41	49.87	5433
20070727	TEG	49.9	50.19	49.06	49.06	6977
20070730	TEG	49.35	49.75	48.57	49.61	9101
20070731	TEG	50.04	50.48	49.41	49.49	6112
20070801	TEG	49.7	51.19	49.7	50.96	6386
20070802	TEG	50.96	51.36	50.36	51.12	7444
20070803	TEG	51.2	51.31	49.36	49.36	6310
20070806	TEG	49.75	51.16	49.06	51.16	6699
20070807	TEG	50.83	53.31	50.54	53.15	9346
20070808	TEG	51	53.86	51	53.82	18437
20070809	TEG	53.99	55.25	50.89	50.89	14589
20070810	TEG	51.22	52.46	49.68	50.31	10277
20070813	TEG	51	52.24	49.67	50.38	7152
20070814	TEG	50.6	50.6	49.35	49.79	4540
20070815	TEG	49.79	50.52	49.09	49.27	4942
20070816	TEG	49.25	49.93	48.1	49.69	5426
20070817	TEG	50.96	51.64	49.45	50.88	4993
20070820	TEG	50.48	51.39	49.67	50.22	3491
20070821	TEG	50.22	50.9	49.92	50.61	3327
20070822	TEG	50.5	51.71	50.35	51.64	5837
20070823	TEG	51.85	52.12	51.37	51.75	3829
20070824	TEG	51.91	52.26	51.25	52.24	2512
20070827	TEG	52.04	52.04	50.4	50.45	4229
20070828	TEG	50.44	51.32	50.21	50.27	5430
20070829	TEG	50.27	50.77	49.58	50.75	4107
20070830	TEG	50.4	50.58	49.47	50.24	5486
20070831	TEG	50.4	50.57	49.9	50.17	4160
20070904	TEG	50.14	50.81	50.14	50.6	2840
20070905	TEG	50.25	50.7	49.65	50.39	5111
20070906	TEG	50.4	50.78	50	50.78	3563
20070907	TEG	50.2	50.55	49.72	50.45	5775
20070910	TEG	50.31	50.67	49.77	50.06	4319
20070911	TEG	50.17	50.41	50.01	50.36	2849
20070912	TEG	50.13	50.8	50.12	50.48	3252
20070913	TEG	50.87	50.94	50.31	50.89	3175
20070914	TEG	50.79	51.33	50.79	51.13	3238
20070917	TEG	51.43	51.43	50.51	50.92	2718
20070918	TEG	51	52.06	50.87	51.9	3398
20070919	TEG	52.22	52.47	51.891	52.31	3992
20070920	TEG	52.39	52.39	51.9	52.07	2140
20070921	TEG	52.64	53	52	52.23	4891
20070924	TEG	51.75	52.02	51.55	51.81	4107 <