SOCR Data Dinov 070108 SP500 0608

Data Overview

S&P 500 Stock Exchange

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
20070925	TEG	51.67	51.9	51.36	51.63	1818
20070926	TEG	51.99	52.32	51.7	52.18	2922
20070927	TEG	52.59	52.59	51.75	51.79	4286
20070928	TEG	51.74	52	51.05	51.23	2447
20071001	TEG	51.66	52.25	51.42	52.05	2388
20071002	TEG	52.18	52.33	51.48	51.69	2698
20071003	TEG	51.56	51.93	51.28	51.88	2722
20071004	TEG	52.07	52.48	51.91	52.33	2378
20071005	TEG	52.77	52.77	52.21	52.39	2930
20071008	TEG	52.39	52.63	52.16	52.54	3086
20071009	TEG	52.55	53.56	52.5	53.42	4113
20071010	TEG	52.68	53.64	52.68	53.54	3609
20071011	TEG	53.8	54.1	53.44	53.72	3986
20071012	TEG	53.72	54.07	53.59	54	3579
20071015	TEG	53.9	54.01	52.79	53.25	1867
20071016	TEG	53.02	53.51	52.82	53.04	3362
20071017	TEG	53.06	53.4	52.35	52.79	2322
20071018	TEG	52.76	53.11	52.53	52.8	2227
20071019	TEG	52.55	52.64	51.44	51.44	4202
20071022	TEG	51	51.74	50.61	51.52	3013
20071023	TEG	51.47	51.72	50.55	50.87	6154
20071024	TEG	50.83	51.29	50.55	51.28	2812
20071025	TEG	51	51.99	51	51.93	3930
20071026	TEG	51.9	52.2	51.61	52.04	2634
20071029	TEG	52.43	52.43	52.05	52.19	2549
20071030	TEG	52.05	52.93	51.85	52.6	2673
20071031	TEG	52.73	53.9	52.45	53.81	4769
20071101	TEG	53.75	54.03	52.32	52.39	4864
20071102	TEG	52.5	53.02	52.32	52.9	3072
20071105	TEG	52.66	53.12	52.24	52.8	6307
20071106	TEG	52.8	53.09	52.16	52.87	8328
20071107	TEG	52.76	52.76	50.85	50.85	3441
20071108	TEG	51	52.34	50.78	51.69	9262
20071109	TEG	51.41	51.84	51	51.09	7093
20071112	TEG	50.85	51.8	50.85	51.22	6653
20071113	TEG	51.55	52.01	51.01	52.01	4599
20071114	TEG	52.18	52.23	51.28	51.37	2393
20071115	TEG	51	51.59	51	51.17	3686
20071116	TEG	51.5	51.78	50.77	51.16	6602
20071119	TEG	50.74	51	50.41	50.46	7940
20071120	TEG	50.26	51.23	50.26	51.1	6772
20071121	TEG	50.19	51.15	50.19	50.67	6245
20071123	TEG	50.9	51.36	50.72	51.19	2369
20071126	TEG	51.3	52.11	51.29	51.29	4390
20071127	TEG	51.02	51.66	50.68	51.09	4158
20071128	TEG	51.09	51.09	50.36	51.02	4245
20071129	TEG	50.75	51.06	50.65	50.79	2245
20071130	TEG	51.3	51.3	50.74	51.01	6062
20071203	TEG	51.82	53.31	51.58	51.72	9310
20071204	TEG	51.51	52.1	51.51	51.78	5152
20071205	TEG	51.99	52.53	51.95	52.36	4433
20071206	TEG	52.34	52.34	51.75	52.24	3162
20071207	TEG	52.31	52.45	51.75	51.88	4544
20071210	TEG	51.98	52.06	51.78	51.97	2812
20071211	TEG	52.15	52.31	51.18	51.33	4594
20071212	TEG	52.58	52.58	51.37	51.89	6939
20071213	TEG	51.74	52.37	51.51	52.23	4231
20071214	TEG	52.1	52.21	50.91	50.91	3727
20071217	TEG	50.79	50.82	50.02	50.19	5049
20071218	TEG	50.77	50.77	50.29	50.56	7398
20071219	TEG	50.84	51.01	50.4	50.71	5853
20071220	TEG	51.17	51.41	50.41	51.41	8270
20071221	TEG	51.4	52.18	51.4	52.14	6847
20071224	TEG	51.81	52.43	51.81	52	1274
20071226	TEG	52.08	52.19	51.65	51.73	2803
20071227	TEG	51.69	51.98	51.41	51.64	4164
20071228	TEG	51.5	51.99	51.43	51.97	4120
20071231	TEG	51.88	51.94	51.58	51.69	2684
20080102	TEG	51.63	51.91	50.68	50.76	4624
20080103	TEG	50.93	51	50.43	50.43	3893
20080104	TEG	50.56	50.7	50.18	50.3	4267
20080107	TEG	50.79	51.84	50.44	51.84	4984
20080108	TEG	51.99	52.47	51.73	51.73	4893
20080109	TEG	51.75	52.87	51.51	52.87	5304
20080110	TEG	52.59	53.26	52.29	52.6	5202
20080111	TEG	52.26	52.65	52.05	52.08	4362
20080114	TEG	52.5	52.5	51.7	51.8	3204
20080115	TEG	51.45	51.84	51.19	51.19	5595
20080116	TEG	51	51.54	50.74	51.1	6288
20080117	TEG	51.15	51.24	49.94	50.15	7123
20080118	TEG	50.11	50.72	49.03	49.29	6337
20080122	TEG	48.03	48.8	47.01	48.16	8147
20080123	TEG	47.51	50.55	47.3	50.3	8257
20080124	TEG	50.64	50.69	48.49	48.49	6696
20080125	TEG	49.14	49.14	47.35	47.48	4682
20080128	TEG	47.69	48.41	47.61	48.37	3600
20080129	TEG	48.76	48.76	48.02	48.21	4453
20080130	TEG	48.3	49.05	47.83	48.07	4381
20080131	TEG	47.61	49.34	47.47	48.62	6134
20080201	TEG	48.73	50.08	48.54	50.08	5978
20080204	TEG	50.14	51.535	49.95	51.19	4961
20080205	TEG	50.62	50.8	49.47	49.47	3821
20080206	TEG	50	50.53	49.89	50.07	4116
20080207	TEG	50.02	50.05	49.39	49.96	4312
20080208	TEG	49.4	49.95	49.27	49.41	2118
20080211	TEG	49.63	49.63	48.97	49.33	3520
20080212	TEG	49.48	49.48	48.84	49.19	4528
20080213	TEG	49.4	49.57	48.48	48.73	3918
20080214	TEG	48.61	49.45	48.16	48.36	3389
20080215	TEG	48.16	48.52	47.83	48.38	3110
20080219	TEG	48.71	49.46	48.5	48.67	3252
20080220	TEG	48.47	49.54	48.04	48.88	8358
20080221	TEG	48.94	49.05	48.16	48.31	4420
20080222	TEG	48.56	48.89	47.95	48.84	5583
20080225	TEG	48.97	49.36	48.45	49.12	5814
20080226	TEG	49.13	49.61	48.93	49.48	5546
20080227	TEG	49	49	47.7	47.74	5736
20080228	TEG	47.59	47.84	47.13	47.51	5463
20080229	TEG	47.22	47.22	45.78	45.93	4193
20080303	TEG	46.02	46.1	45.36	45.75	3796
20080304	TEG	45.46	46.21	45.25	45.68	6128
20080305	TEG	45.74	46.17	45.35	45.77	5690
20080306	TEG	45.56	45.68	44.85	44.85	6164
20080307	TEG	44.67	45.12	44.15	44.88	4333
20080310	TEG	44.91	45.39	44.6	44.99	5062
20080311	TEG	45.91	45.9636	45.09	45.93	4962
20080312	TEG	46.12	46.6	45.58	45.61	5094
20080313	TEG	45.33	45.97	45.17	45.65	4868
20080314	TEG	46.24	46.24	44.68	44.86	8894
20080317	TEG	44.04	45.35	44.04	45	9805
20080318	TEG	45.47	45.88	45.03	45.78	4929
20080319	TEG	46.18	46.39	44.76	44.76	6335
20080320	TEG	45.1	45.67	44.63	45.55	5732
20080324	TEG	45.87	46.05	45.29	45.51	3712
20080325	TEG	45.7	46.16	45.68	45.8	4201
20080326	TEG	45.6	46.26	45.47	45.91	3759
20080327	TEG	46.2	46.7	45.99	46.03	4379
20080328	TEG	46.05	46.48	45.9	46.06	2968
20080331	TEG	46.13	46.81	45.82	46.64	3669
20080401	TEG	47	48.14	46.89	48.14	4182
20080402	TEG	48.35	48.54	47.72	48.14	4717
20080403	TEG	47.97	48.35	47.7	47.89	2846
20080404	TEG	47.89	48.44	47.61	47.97	3441
20080407	TEG	48.45	48.66	47.71	48.38	2737
20080408	TEG	48.31	48.62	48.02	48.45	2745
20080409	TEG	48.66	48.81	47.87	48.05	2350
20080410	TEG	48.05	48.29	47.71	48.04	2725
20080411	TEG	47.72	48.13	47.5	47.87	2213
20080414	TEG	47.71	48.09	47.71	47.85	3480
20080415	TEG	48.01	48.33	47.73	48.08	4061
20080416	TEG	48.45	49.57	48.29	49.57	2834
20080417	TEG	49.56	49.66	49.04	49.25	2594
20080418	TEG	49.87	50	49.09	49.39	4072
20080421	TEG	49.03	49.29	48.14	48.58	4315
20080422	TEG	48.56	48.56	47.8	48.03	3484
20080423	TEG	48.17	48.38	47.98	48.38	2446
20080424	TEG	48.4	48.6	47.89	47.89	3515
20080425	TEG	48.22	48.62	48	48.42	2302
20080428	TEG	48.79	48.79	48.09	48.32	2814
20080429	TEG	48.35	48.77	48.11	48.37	6682
20080430	TEG	48.23	48.64	47.89	47.89	3858
20080501	TEG	47.99	48.94	47.8	48.44	6528
20080502	TEG	48.61	48.9	48.3	48.73	9094
20080505	TEG	48.71	48.91	48	48.3	3776
20080506	TEG	48.01	48.15	47.46	47.96	3426
20080507	TEG	48	48	47.18	47.26	4427
20080508	TEG	49.29	49.62	47.26	48.48	10315
20080509	TEG	48.22	49.55	48.16	49.32	8851
20080512	TEG	49.41	50.07	49.35	50.07	5649
20080513	TEG	50.01	50.23	49.65	49.86	5353
20080514	TEG	50	50.37	49.86	50.22	4052
20080515	TEG	50.06	50.64	49.95	50.61	4054
20080516	TEG	50.53	50.95	50.3	50.88	3926
20080519	TEG	51.2	51.53	50.62	51.3	5901
20080520	TEG	51.3	51.45	50.46	51.12	4579
20080521	TEG	51.51	51.7	50.89	51.01	4765
20080522	TEG	50.99	51.66	50.89	51.57	3521
20080523	TEG	51.3	51.44	50.78	50.88	4236
20080527	TEG	51.01	51.46	50.93	51.36	3497
20080528	TEG	50.88	50.88	50.24	50.59	4344
20080529	TEG	50.55	51.61	50.4501	51.42	6437
20080530	TEG	51.41	51.81	51.07	51.35	5109
20080602	TEG	51.17	51.34	50.68	51.08	4571
20080603	TEG	51.08	51.44	50.76	51.05	3892
20080604	TEG	51.05	52.05	51.05	51.71	5578
20080605	TEG	51.66	52.36	51.43	52.36	3801
20080606	TEG	52.34	52.34	50.99	51.16	8604
20080609	TEG	51.15	51.95	51.15	51.81	5825
20080610	TEG	51.69	51.97	51.31	51.9	4638
20080611	TEG	51.59	51.9	51.445	51.51	3826
20080612	TEG	51.54	51.63	51.06	51.28	4443
20080613	TEG	51.36	51.82	51.18	51.82	3760
20080616	TEG	51.46	52	51.06	51.99	3386
20080617	TEG	52.5	52.5	51.79	52.12	4906
20080618	TEG	52.08	52.53	51.56	51.71	4885
20080619	TEG	51.79	52.24	51.7	52.02	6063
20080620	TEG	51.75	52.42	51.5	51.5	9459
20080623	TEG	51.78	52.74	51.77	51.93	5267
20080624	TEG	51.82	51.98	51.57	51.8	3114
20080625	TEG	51.8	52.73	51.555	52.44	4971
20080626	TEG	51.79	52.32	50.84	50.84	4800
20080627	TEG	50.9	51.33	50.14	50.14	4478
20080630	TEG	50.01	51.13	50.01	50.83	3635
20070702	TEK	33.98	34.76	33.9	34.64	12878
20070703	TEK	34.59	34.64	34.42	34.55	3992
20070705	TEK	34.35	34.72	34.18	34.67	13895
20070706	TEK	34.67	34.74	34.48	34.5	6360
20070709	TEK	34.33	34.61	34.13	34.59	7498
20070710	TEK	34.51	34.7	34.31	34.32	10415
20070711	TEK	34.38	34.6	34.2	34.52	7004
20070712	TEK	34.52	34.75	34.36	34.7	6863
20070713	TEK	34.74	34.75	34.43	34.53	4507
20070716	TEK	34.53	34.88	34.27	34.81	10779
20070717	TEK	34.73	35.19	34.73	35.04	14417
20070718	TEK	34.99	35	32.82	34.96	12306
20070719	TEK	34.97	34.98	34.76	34.9	10226
20070720	TEK	34.95	35.03	34.8	34.85	20407
20070723	TEK	35	35.38	34.88	34.9	23247
20070724	TEK	34.55	34.72	34.23	34.25	7361
20070725	TEK	34.55	34.59	34.1	34.41	7019
20070726	TEK	34.21	34.32	33.48	33.87	9852
20070727	TEK	33.68	33.84	33.07	33.07	8239
20070730	TEK	33.05	33.67	32.9	33.48	10862
20070731	TEK	33.75	33.88	32.81	32.85	6662
20070801	TEK	32.73	33.32	32.43	33.29	8358
20070802	TEK	33.4	33.75	33.1	33.6	7536
20070803	TEK	33.66	33.9	33.21	33.28	9250
20070806	TEK	33.33	33.95	33.33	33.92	9299
20070807	TEK	33.8	34.33	33.4	34.03	11469
20070808	TEK	34.12	34.33	33.94	34.26	13456
20070809	TEK	33.8	34.48	32.45	32.8	13725
20070810	TEK	32.38	33.25	32.12	33.05	12307
20070813	TEK	33.2	33.26	32.75	32.95	5503
20070814	TEK	33.05	33.14	32.35	32.35	5399
20070815	TEK	31.85	32.27	31.2	31.31	14367
20070816	TEK	31.13	31.46	30.44	31.25	18034
20070817	TEK	32.08	32.1	31.4	31.81	5134
20070820	TEK	31.81	32.04	31.44	31.62	4288
20070821	TEK	31.66	31.81	31.35	31.4	3883
20070822	TEK	31.71	32.2	31.6	32.15	4355
20070823	TEK	32.38	32.4	31.8	32	2932
20070824	TEK	31.94	32.35	31.79	32.31	3197
20070827	TEK	32.16	32.38	32.06	32.16	3186
20070828	TEK	31.96	32.11	31.52	31.52	3661
20070829	TEK	31.6	32.4	31.5	32.38	3029
20070830	TEK	32.29	32.85	31.97	32.01	5482
20070831	TEK	32.25	32.47	31.96	32.15	7750
20070904	TEK	32.08	32.86	32.03	32.5	5138
20070905	TEK	32.29	32.5	31.89	31.99	4768
20070906	TEK	32.03	32.21	31.86	32	5751
20070907	TEK	31.75	31.99	31.47	31.56	5000
20070910	TEK	31.7	31.8	31.04	31.19	6586
20070911	TEK	31.32	31.75	31.27	31.7	5938
20070912	TEK	31.58	32.01	31.54	31.8	4193
20070913	TEK	31.93	32.01	31.61	31.71	3249
20070914	TEK	31.5	31.93	31.4	31.85	3441
20070917	TEK	31.77	31.93	31.68	31.83	3290
20070918	TEK	31.97	32.16	31.76	32.06	6180
20070919	TEK	32.36	32.47	32.1	32.32	4497
20070920	TEK	32.25	32.45	32.2	32.3	4402
20070921	TEK	31.5	32.3	29.56	29.61	29065
20070924	TEK	29.45	29.5	28.55	28.87	19659
20070925	TEK	28.69	28.88	28.14	28.31	16667
20070926	TEK	28.26	28.55	28.1	28.16	21266
20070927	TEK	28.16	28.22	27.97	28.08	14832
20070928	TEK	28	28.09	27.7	27.74	19261
20071001	TEK	27.74	28.04	27.67	27.93	13724
20071002	TEK	27.93	28	27.73	27.96	8112
20071003	TEK	27.86	27.9	27.63	27.76	7236
20071004	TEK	27.78	28.19	27.72	27.95	12166
20071005	TEK	28.24	28.39	28.06	28.27	6409
20071008	TEK	28.43	28.89	28.3	28.81	13360
20071009	TEK	28.7	28.89	28.4	28.89	6931
20071010	TEK	28.82	28.87	28.31	28.81	9575
20071011	TEK	28.86	28.88	28.2	28.28	5432
20071012	TEK	28.25	28.56	28.04	28.34	6195
20071015	TEK	37.64	37.95	37.55	37.85	256102
20071016	TEK	37.77	37.81	37.69	37.73	69392
20071017	TEK	37.77	37.85	37.7	37.76	46869
20071018	TEK	37.77	37.82	37.73	37.73	58644
20071019	TEK	37.74	37.82	37.74	37.79	39525
20071022	TEK	37.79	37.85	37.67	37.85	43127
20071023	TEK	37.85	37.85	37.7	37.75	24165
20071024	TEK	37.62	37.76	37.62	37.76	32377
20071025	TEK	37.73	37.82	37.68	37.82	15039
20071026	TEK	37.67	37.79	37.66	37.7	19702
20071029	TEK	37.75	37.79	37.75	37.77	8021
20071030	TEK	37.77	37.8	37.75	37.79	19253
20071031	TEK	37.84	37.89	37.83	37.85	16552
20071101	TEK	37.85	37.89	37.72	37.84	21931
20071102	TEK	37.87	37.89	37.75	37.86	23710
20071105	TEK	37.82	37.88	37.52	37.81	19995
20071106	TEK	37.81	37.85	37.77	37.8	30657
20071107	TEK	37.79	37.84	37.78	37.78	20963
20071108	TEK	37.79	37.95	37.78	37.94	21854
20071109	TEK	37.6	37.95	37.6	37.89	28199
20071112	TEK	37.85	37.9	37.8	37.81	20364
20071113	TEK	37.84	37.91	37.83	37.91	10024
20071114	TEK	37.85	37.89	37.46	37.75	25937
20071115	TEK	37.81	37.98	37.78	37.94	61267
20071116	TEK	37.95	38.32	37.95	38.1	8875
20071119	TEK	38.02	38.05	37.97	37.97	5573
20070702	TEL	39.20	40.63	38.98	39.97	20005
20070703	TEL	39.98	40.61	39.08	39.66	37523
20070705	TEL	39.6	40	39.24	39.45	42781
20070706	TEL	39.4	39.92	38.8	39.82	39507
20070709	TEL	39.55	40.4	38.48	40.3	53694
20070710	TEL	39.5	39.5	38.48	39	54832
20070711	TEL	39	39.25	38.7	39.06	59648
20070712	TEL	38.95	39.06	38.31	39.01	40944
20070713	TEL	38.3	39.89	38	39.47	20646
20070716	TEL	38	39.85	37.07	39.3	25148
20070717	TEL	39.02	39.5	38.27	38.86	39134
20070718	TEL	36.95	38.86	36.6	37.94	49094
20070719	TEL	38.04	38.45	37.63	38.1	20784
20070720	TEL	38.1	38.18	37.87	38.03	34068
20070723	TEL	35.1	39	35.1	38.91	21645
20070724	TEL	38.72	39.22	38.13	38.4	21190
20070725	TEL	38.25	38.57	38	38.47	24215
20070726	TEL	38	38.3	36.72	37.56	36303
20070727	TEL	36	38.13	35.73	36.95	29129
20070730	TEL	36.4	36.45	35.58	36.05	29155
20070731	TEL	36.05	36.08	35.7	35.82	21488
20070801	TEL	34.92	36	34.76	35.22	37717
20070802	TEL	34.61	35.5	34.09	35.27	25191
20070803	TEL	35.1	35.43	35	35.09	24450
20070806	TEL	35.2	35.32	34.98	35.15	38966
20070807	TEL	34.85	35.38	34	34.85	26242
20070808	TEL	32.09	35.47	32.09	34.74	33557
20070809	TEL	34.3	34.77	33.62	33.73	20585
20070810	TEL	33.73	33.73	32.38	32.81	60345
20070813	TEL	33	33.25	32.39	32.99	38600
20070814	TEL	33.13	33.25	32.12	32.45	60218
20070815	TEL	32.53	33.24	32.5	32.96	42804
20070816	TEL	32.06	33.25	32	33.04	41332
20070817	TEL	33.9	35.23	33.5	35.1	30265
20070820	TEL	34.87	35.98	34.6	34.95	19487
20070821	TEL	33.9	34.97	33.85	34.67	22575
20070822	TEL	34.75	35.34	34.3	34.86	22330
20070823	TEL	35.25	35.53	34.87	35.36	30537
20070824	TEL	35.28	37	35.1	36.27	21050
20070827	TEL	36.2	36.56	35.4	35.47	14311
20070828	TEL	34.95	35.63	34.9	35.12	22437
20070829	TEL	35.32	35.5	34.81	35.36	16159
20070830	TEL	35.08	35.97	34.63	34.96	15900
20070831	TEL	34.53	35.55	34	34.87	22869
20070904	TEL	34.87	35.02	34.3	34.91	19097
20070905	TEL	34.5	34.77	33.95	34.69	21330
20070906	TEL	32	36.69	32	35.23	34147
20070907	TEL	34.8	34.81	33.15	33.5	18694
20070910	TEL	33.41	33.95	33.17	33.2	23400
20070911	TEL	33.27	33.46	32.6	33.04	19211
20070912	TEL	32.82	33.19	32.4	32.56	28679
20070913	TEL	33.01	33.22	32.65	32.89	23518
20070914	TEL	32.68	33.69	32.63	33.06	27445
20070917	TEL	32.8	33.31	32.59	33.14	22461
20070918	TEL	33.03	34.99	32.62	33.59	22369
20070919	TEL	33.95	34.59	32.54	33.07	138392
20070920	TEL	33.07	33.66	32.8	33.46	18149
20070921	TEL	33.86	33.97	33.18	33.45	26277
20070924	TEL	33.53	33.71	33.03	33.39	15492
20070925	TEL	33.33	33.77	33.14	33.77	15165
20070926	TEL	34.25	35.35	34.22	34.54	38382
20070927	TEL	34.74	35.75	34.54	35.18	20998
20070928	TEL	35.02	35.53	34.85	35.43	16891
20071001	TEL	35.7	36.64	34.93	36.28	27174
20071002	TEL	36	36.25	35.72	35.95	30892
20071003	TEL	35.96	36	35.25	35.66	23269
20071004	TEL	35.66	36.47	34.92	35.9	30802
20071005	TEL	35.85	36.89	35.81	36.05	23343
20071008	TEL	36.23	37.33	36.18	37.12	14540
20071009	TEL	37.12	37.33	36.57	36.73	17051
20071010	TEL	36.39	37.12	36.33	36.84	55786
20071011	TEL	37	37.24	36.35	36.65	22051
20071012	TEL	36.49	37.09	36.37	37	10537
20071015	TEL	37.15	37.43	36.81	36.97	15595
20071016	TEL	37	37.2	36.58	36.99	16509
20071017	TEL	37.1	37.5	36.6	36.9	31604
20071018	TEL	36.77	36.93	36.65	36.88	19852
20071019	TEL	36.82	36.92	36.06	36.24	27572
20071022	TEL	35.89	36.3	35.27	35.68	21749
20071023	TEL	35.9	36.1	35	35.12	12729
20071024	TEL	35.1	35.1	33.89	34.56	14036
20071025	TEL	34.64	34.65	33.77	34.04	16742
20071026	TEL	34.28	34.49	33.48	33.7	12618
20071029	TEL	33.94	34.6	33.87	34.38	13655
20071030	TEL	34.25	35.54	34.08	35	12009
20071031	TEL	34.85	35.76	34.73	35.67	18498
20071101	TEL	35.62	36	35.02	35.17	17957
20071102	TEL	35.15	35.74	34.75	35.37	14018
20071105	TEL	35.23	35.23	33.54	33.76	16044
20071106	TEL	33.76	33.77	32.65	33.77	11893
20071107	TEL	33.36	33.48	32.55	32.99	30303
20071108	TEL	33.02	33.38	32.85	33.14	32614
20071109	TEL	32.64	33.22	31.77	32.57	30850
20071112	TEL	32.45	32.61	31.31	31.36	19480
20071113	TEL	31.38	33.41	31.36	32.35	18231
20071114	TEL	32.61	33.06	32.47	32.5	28091
20071115	TEL	32.31	33.15	31.98	33.1	26796
20071116	TEL	34.87	35.86	34.11	35.02	64587
20071119	TEL	34.73	35.78	34.73	35.05	43770
20071120	TEL	35.04	35.36	34.66	35.2	26406
20071121	TEL	34.84	35.55	34.55	35.01	22270
20071123	TEL	35.17	35.43	34.79	35.43	6621
20071126	TEL	35.36	35.95	34.48	34.64	23257
20071127	TEL	34.75	35.01	34.06	34.48	47152
20071128	TEL	34.67	35.96	34.28	35.69	34141
20071129	TEL	35.51	36.82	35.39	36.6	17980
20071130	TEL	36.67	37.45	36.37	37.39	26504
20071203	TEL	37.01	37.62	37.01	37.26	22469
20071204	TEL	36.96	37.26	36.67	36.8	14359
20071205	TEL	37.07	37.07	36.4	36.8	22128
20071206	TEL	36.79	37.97	36.72	37.63	18660
20071207	TEL	37.62	37.81	37.07	37.42	14688
20071210	TEL	37.45	37.49	36.6	37.38	13515
20071211	TEL	37.36	37.89	36.43	36.51	20544
20071212	TEL	37.24	37.44	36.55	37.14	19748
20071213	TEL	36.88	37.37	36.54	36.96	20448
20071214	TEL	37.04	37.09	36.25	36.54	13988
20071217	TEL	36.31	37	36.1	36.53	35362
20071218	TEL	36.72	37.68	36.42	36.81	22700
20071219	TEL	37	37.3	36.54	36.8	14090
20071220	TEL	36.99	37.02	36.3	36.58	19872
20071221	TEL	37.04	38.14	36.86	37.28	30722
20071224	TEL	36.96	38.09	36.96	37.94	5120
20071226	TEL	37.46	38.46	37.46	37.97	9718
20071227	TEL	37.82	38.12	37	37.45	15292
20071228	TEL	37.82	38.14	37.02	37.8	13932
20071231	TEL	37.61	37.75	36.815	37.13	12138
20080102	TEL	37.13	37.25	36.23	36.77	25166
20080103	TEL	36.56	37.78	36.56	36.68	19739
20080104	TEL	36.4	36.64	35.43	35.52	25056
20080107	TEL	35.7	35.77	34.04	34.26	22363
20080108	TEL	34.28	34.36	32.81	32.92	26724
20080109	TEL	32.82	33.53	32.37	33.37	22423
20080110	TEL	33.05	34.14	32.95	33.82	28061
20080111	TEL	33.45	34.03	33.15	33.42	15838
20080114	TEL	33.62	34.99	33.45	34.32	13235
20080115	TEL	33.84	34.28	33.08	33.17	19467
20080116	TEL	33.09	34.18	32.6	33.71	21367
20080117	TEL	33.74	34.11	32.61	32.71	23932
20080118	TEL	32.93	33.35	31.58	32.26	30820
20080122	TEL	30.65	32.31	30.65	31.74	25921
20080123	TEL	30.76	31.44	30.19	31.41	43907
20080124	TEL	31.28	32.7	31.28	32.61	35795
20080125	TEL	32.86	33.41	32.7	33.23	30967
20080128	TEL	33.41	33.41	32.41	33.36	15248
20080129	TEL	33.63	33.71	32.68	32.81	14901
20080130	TEL	32.67	34.25	31.53	33.41	22174
20080131	TEL	32.64	34.26	32.64	33.74	24086
20080201	TEL	34.04	34.32	33.63	33.89	18082
20080204	TEL	33.76	34.1799	32.73	33.84	17768
20080205	TEL	32.05	33.53	32.05	32.61	19140
20080206	TEL	33.2	36.3	33.2	34.75	58854
20080207	TEL	34.92	35.15	33.93	35.12	23939
20080208	TEL	34.99	35.21	34.22	34.6	11974
20080211	TEL	34.61	35.38	34.47	35.12	14534
20080212	TEL	35.28	35.63	34.88	35.2	12138
20080213	TEL	35.4	36.35	35.27	35.85	12046
20080214	TEL	35.7	35.82	34.93	35.2	18047
20080215	TEL	35.19	35.19	34.51	35.08	20887
20080219	TEL	35.41	35.61	34.88	35.18	12514
20080220	TEL	34.7	35.19	34.37	35	16109
20080221	TEL	35.05	35.19	34.06	34.16	13654
20080222	TEL	34.36	34.73	34.2	34.53	16277
20080225	TEL	34.73	34.86	34.28	34.68	15859
20080226	TEL	34.58	35.22	34.28	34.67	21773
20080227	TEL	34.49	34.96	34.2	34.44	22290
20080228	TEL	34	34.18	33.43	33.49	20249
20080229	TEL	33.04	33.58	32.71	32.9	25005
20080303	TEL	32.87	33.15	32.56	32.95	13443
20080304	TEL	32.59	33.01	32.35	32.91	17519
20080305	TEL	32.93	33.18	32.51	32.69	16431
20080306	TEL	32.67	32.91	32.09	32.47	18329
20080307	TEL	32.16	33.45	32.16	32.43	17891
20080310	TEL	32.39	33.15	31.42	31.43	22815
20080311	TEL	31.95	32.32	31.68	32.18	43167
20080312	TEL	32.19	32.78	32.1	32.23	15584
20080313	TEL	32.26	32.7091	31.73	32.08	48345
20080314	TEL	32.38	32.57	31.34	31.73	29629
20080317	TEL	31.06	32.34	30.58	31.18	31012
20080318	TEL	31.71	32.24	31.37	32.14	29403
20080319	TEL	32.23	32.73	31.76	32.01	22483
20080320	TEL	32.35	32.95	31.92	32.86	29882
20080324	TEL	33.01	33.9	32.72	33.8	21553
20080325	TEL	33.74	33.88	33.3	33.61	17960
20080326	TEL	33.38	34.2	33.22	34.04	16741
20080327	TEL	34.01	34.29	33.46	33.47	14940
20080328	TEL	33.93	34.16	33.43	33.83	17846
20080331	TEL	34.2	34.43	33.59	34.32	25778
20080401	TEL	34.09	34.62	34.01	34.48	28089
20080402	TEL	34.44	35.06	34.21	35	28630
20080403	TEL	34.92	35.1	34.41	34.97	15442
20080404	TEL	34.76	36.37	34.52	35.84	20057
20080407	TEL	35.77	36.26	35.64	35.8	13449
20080408	TEL	35.45	35.68	34.91	35.03	15728
20080409	TEL	35.12	35.13	34.67	34.93	11397
20080410	TEL	34.85	34.97	34.47	34.74	13065
20080411	TEL	34.5	34.74	34.12	34.14	17821
20080414	TEL	33.95	34.72	33.93	34.43	11524
20080415	TEL	34.58	34.63	33.6	34.04	14626
20080416	TEL	34.26	35.24	34.26	34.92	17253
20080417	TEL	34.89	35.49	34.64	35.38	16280
20080418	TEL	35.9	36.99	35.9	36.87	22681
20080421	TEL	36.6	36.6	36.16	36.38	15968
20080422	TEL	36.16	36.18	35.32	35.5	15127
20080423	TEL	35.7	36.48	35.57	36.07	18092
20080424	TEL	36.06	37.43	35.9	37.19	20978
20080425	TEL	37.27	37.71	36.81	37.61	13414
20080428	TEL	37.38	37.67	37.09	37.18	15078
20080429	TEL	37.11	37.75	37.11	37.63	14775
20080430	TEL	37.63	38.2	37.39	37.41	20059
20080501	TEL	38.61	40	38.25	39.95	64478
20080502	TEL	39.95	40	39.1	39.81	24813
20080505	TEL	39.63	39.63	38.92	39.19	21763
20080506	TEL	39.15	39.15	37.47	38.59	20952
20080507	TEL	38.54	38.67	37.34	37.9	31366
20080508	TEL	37.91	38.8	37.86	38.24	26877
20080509	TEL	37.7	38.5	37.7	38.15	22697
20080512	TEL	38.17	38.45	38.01	38.33	18386
20080513	TEL	38.65	38.96	37.87	38.09	15428
20080514	TEL	38.12	38.2	37.64	37.74	21522
20080515	TEL	37.7	37.7	37.02	37.42	24138
20080516	TEL	38.47	39.19	37.51	39.17	28162
20080519	TEL	39.15	39.5	38.85	39.06	17903
20080520	TEL	38.8	38.9	38.08	38.38	14828
20080521	TEL	38.52	38.62	37.94	38.03	16124
20080522	TEL	38.06	38.32	37.69	37.79	12238
20080523	TEL	37.69	38.44	37.5	38.13	12162
20080527	TEL	37.86	39.3	37.86	39.15	20177
20080528	TEL	39.34	39.38	38.97	39.38	15704
20080529	TEL	39.16	39.97	38.72	39.49	13207
20080530	TEL	39.77	40.26	39.5	40.12	23927
20080602	TEL	40.04	40.34	39.15	39.81	14454
20080603	TEL	40.06	40.15	38.64	39.05	14899
20080604	TEL	39.09	39.3	38.58	38.93	23556
20080605	TEL	38.99	39.22	38.52	38.99	32231
20080606	TEL	38.77	39.37	38.26	38.29	21179
20080609	TEL	38.3	39.08	38.09	38.79	20095
20080610	TEL	38.45	38.77	38.23	38.3	26582
20080611	TEL	38.5	38.5	37.35	37.44	23543
20080612	TEL	37.96	38.44	37.68	38.01	23403
20080613	TEL	38.44	38.55	37.88	38.55	22429
20080616	TEL	38.63	39.36	37.96	39.1	20395
20080617	TEL	39.115	39.2	38.29	38.32	13203
20080618	TEL	37.87	38.3	37.19	37.2	23404
20080619	TEL	37.25	38.03	37.01	37.64	29654
20080620	TEL	37.6	37.66	36.65	36.81	31803
20080623	TEL	36.94	37.07	36.05	36.25	54243
20080624	TEL	36.05	37.08	36.01	37.01	30067
20080625	TEL	37.05	37.24	36.47	36.74	24882
20080626	TEL	36.24	36.66	35.5	35.6	39374
20080627	TEL	35.63	36.16	35.39	36.03	43589
20080630	TEL	36	36.09	35.725	35.82	22231
20070702	TER	17.61	17.96	17.61	17.88	47094
20070703	TER	17.87	17.99	17.73	17.82	19992
20070705	TER	17.82	17.83	17.65	17.68	29941
20070706	TER	17.73	18.01	17.63	17.97	36234
20070709	TER	17.95	18.24	17.93	18.17	37962
20070710	TER	18.11	18.24	17.88	17.92	32298
20070711	TER	17.92	17.95	17.48	17.5	43391
20070712	TER	17.53	17.93	17.47	17.9	30193
20070713	TER	17.89	17.96	17.7	17.88	28505
20070716	TER	17.72	18.02	17.72	17.79	52912
20070717	TER	17.9	18.28	17.73	18.03	69900
20070718	TER	17.8	17.84	17.45	17.72	54057
20070719	TER	17.6	17.67	16.93	17.61	72906
20070720	TER	17.46	17.615	17.3	17.44	41705
20070723	TER	17.54	17.61	17.23	17.24	33778
20070724	TER	17.05	17.15	16.65	16.73	44825
20070725	TER	16.85	16.87	16.34	16.68	59529
20070726	TER	16.53	16.54	15.93	16.13	60067
20070727	TER	16.08	16.21	15.75	15.75	49573
20070730	TER	15.69	16.06	15.69	15.99	47940
20070731	TER	16.08	16.17	15.67	15.69	46697
20070801	TER	15.68	15.87	15.25	15.6	56757
20070802	TER	15.27	15.84	15.27	15.76	45244
20070803	TER	15.75	15.81	15.11	15.12	52304
20070806	TER	15.17	15.64	15.12	15.61	63669
20070807	TER	15.49	15.66	15.24	15.5	61221
20070808	TER	15.53	16.04	15.31	15.63	77109
20070809	TER	15.43	15.81	15.37	15.41	62080
20070810	TER	15.29	15.56	15.2	15.44	52261
20070813	TER	15.65	15.95	15.45	15.67	40455
20070814	TER	15.75	15.84	15.3	15.31	30097
20070815	TER	15.27	15.52	15	15.01	37359
20070816	TER	14.87	15.14	14.69	15.02	59852
20070817	TER	15.56	15.89	15.25	15.45	52050
20070820	TER	15.52	15.66	15.27	15.48	44269
20070821	TER	15.5	15.75	15.44	15.49	27170
20070822	TER	15.66	16.53	15.33	15.66	41606
20070823	TER	15.78	15.78	15.24	15.31	36858
20070824	TER	15.25	15.44	15.25	15.43	30312
20070827	TER	15.38	15.46	15.17	15.17	24410
20070828	TER	15.03	15.1	14.56	14.56	33211
20070829	TER	14.62	15.17	14.6	15.12	25670
20070830	TER	14.96	15.05	14.59	14.64	33968
20070831	TER	14.84	15.04	14.73	14.89	28241
20070904	TER	14.9	15.02	14.73	14.88	40484
20070905	TER	14.7	14.78	14.11	14.24	64220
20070906	TER	14.36	14.52	14.19	14.5	55669
20070907	TER	14.34	14.55	14.26	14.45	38676
20070910	TER	14.48	14.94	14.41	14.64	64086
20070911	TER	14.66	14.81	14.52	14.74	24721
20070912	TER	14.65	14.68	14.09	14.12	43729
20070913	TER	14.15	14.21	13.88	13.99	37155
20070914	TER	13.87	14.04	13.83	13.88	27779
20070917	TER	13.8	14.14	13.77	14.07	27280
20070918	TER	14.14	14.5	13.96	14.49	38882
20070919	TER	14.49	14.62	14.24	14.28	38875
20070920	TER	14.32	14.34	14.12	14.21	30029
20070921	TER	14.25	14.32	14.13	14.26	33609
20070924	TER	14.19	14.29	13.91	14.01	31055
20070925	TER	13.9	14.06	13.83	13.99	34095
20070926	TER	13.98	14.1	13.78	13.88	35959
20070927	TER	13.85	14.04	13.85	13.9	31711
20070928	TER	13.87	13.93	13.72	13.8	42098
20071001	TER	13.76	14.01	13.74	13.94	35938
20071002	TER	13.99	14.19	13.94	14.08	53014
20071003	TER	13.99	14.05	13.75	13.82	39527
20071004	TER	13.82	13.86	13.68	13.75	35397
20071005	TER	13.9	14.275	13.87	14.11	28741
20071008	TER	14.11	14.29	14.03	14.17	18315
20071009	TER	14.25	14.36	14.08	14.26	25107
20071010	TER	14.18	14.2	13.57	13.65	40398
20071011	TER	13.7	13.78	13.26	13.36	36306
20071012	TER	13.51	13.65	13.39	13.52	32495
20071015	TER	13.49	13.55	13.35	13.49	35037
20071016	TER	13.41	13.65	13.38	13.5	26528
20071017	TER	13.8	13.9	13.46	13.82	45748
20071018	TER	13.17	13.49	12.87	13.01	91912
20071019	TER	13.12	13.19	12.34	12.39	83018
20071022	TER	12.24	12.41	12.14	12.29	50740
20071023	TER	12.56	13.06	12.55	12.94	99429
20071024	TER	12.91	12.96	12.5	12.89	62965
20071025	TER	12.98	12.99	12.34	12.5	65071
20071026	TER	12.56	12.6	12.13	12.3	56983
20071029	TER	12.35	12.54	12.2	12.3	55399
20071030	TER	12.25	12.52	12.15	12.31	52562
20071031	TER	12.32	12.4	12.14	12.34	61364
20071101	TER	12.15	12.269	12.02	12.09	40288
20071102	TER	12.2	12.2	11.95	11.99	46171
20071105	TER	11.9	12.02	11.8	11.89	46789
20071106	TER	11.89	12.09	11.75	11.89	41820
20071107	TER	11.72	11.75	11.4	11.42	50274
20071108	TER	11.45	11.95	11.45	11.86	67337
20071109	TER	11.68	12.18	11.677	12.04	54240
20071112	TER	12.04	12.31	11.75	11.8	64495
20071113	TER	11.92	12.09	11.9	12.08	30490
20071114	TER	12.18	12.18	11.54	11.57	85745
20071115	TER	11.5	11.7	11.37	11.46	46266
20071116	TER	11.51	11.54	11.1	11.35	30862
20071119	TER	11.25	11.27	10.89	10.92	33401
20071120	TER	10.95	11.05	10.49	10.67	39071
20071121	TER	10.54	10.54	10.25	10.38	50806
20071123	TER	10.45	10.65	10.41	10.6	11918
20071126	TER	10.7	10.93	10.35	10.37	42652
20071127	TER	10.44	10.48	10.1	10.27	41063
20071128	TER	10.38	10.78	10.24	10.7	57555
20071129	TER	10.68	11.02	10.58	10.77	56634
20071130	TER	10.91	11.01	10.62	10.89	133352
20071203	TER	10.91	10.92	10.29	10.77	80614
20071204	TER	10.7	10.72	10.46	10.52	37047
20071205	TER	10.68	10.83	10.59	10.65	27191
20071206	TER	10.7	11.09	10.6	11.06	34352
20071207	TER	11.08	11.18	11	11.09	36060
20071210	TER	11.1	11.28	10.9	11.19	41146
20071211	TER	11.23	11.39	10.97	10.98	37705
20071212	TER	11.25	11.36	10.77	10.99	52121
20071213	TER	10.84	10.94	10.3	10.46	58067
20071214	TER	10.46	10.46	10.17	10.18	32998
20071217	TER	10.16	10.32	10.03	10.06	38834
20071218	TER	10.2	10.22	10.02	10.15	24683
20071219	TER	10.2	10.29	10.04	10.17	23077
20071220	TER	10.23	10.41	10.13	10.37	30030
20071221	TER	10.47	10.55	10.32	10.53	24759
20071224	TER	10.38	10.72	10.38	10.52	16615
20071226	TER	10.5	10.65	10.5	10.57	12466
20071227	TER	10.57	10.65	10.41	10.42	16255
20071228	TER	10.5	10.58	10.39	10.49	21691
20071231	TER	10.44	10.5	10.27	10.34	22619
20080102	TER	10.35	10.43	9.99	10.06	31810
20080103	TER	10.11	10.13	9.86	9.9	28754
20080104	TER	9.9	9.9	9.34	9.45	29910
20080107	TER	9.5	9.56	9.27	9.43	32342
20080108	TER	9.41	9.58	8.98	9.01	48196
20080109	TER	9.05	9.1	8.75	9.03	36855
20080110	TER	8.88	9.24	8.83	9.18	34159
20080111	TER	9.07	9.11	8.86	8.94	30492
20080114	TER	9.03	9.41	9.01	9.41	30719
20080115	TER	9.39	9.39	8.96	9.03	30264
20080116	TER	9.01	9.81	8.895	9.6	46709
20080117	TER	9.61	9.78	9.04	9.08	52121
20080118	TER	9.35	9.55	8.8	9.49	44185
20080122	TER	9.02	9.39	9.02	9.18	41712
20080123	TER	8.8	9.27	8.75	9.17	44290
20080124	TER	9.35	11	9.35	10.18	87790
20080125	TER	10.3	10.63	10.22	10.49	66838
20080128	TER	10.55	10.56	10.12	10.4	50280
20080129	TER	10.54	10.78	10.27	10.74	33840
20080130	TER	10.72	11.02	10.61	10.86	38341
20080131	TER	10.73	11.07	10.68	10.99	36878
20080201	TER	10.99	11.37	10.89	11.37	27408
20080204	TER	11.31	11.39	11.15	11.22	36200
20080205	TER	11.05	11.06	10.49	10.53	35128
20080206	TER	10.62	10.95	10.41	10.64	40685
20080207	TER	10.52	10.82	10.4	10.64	34265
20080208	TER	10.56	10.7	10.36	10.53	24760
20080211	TER	10.62	10.89	10.44	10.83	24855
20080212	TER	10.92	11.15	10.69	10.76	27193
20080213	TER	10.94	11.02	10.68	11	22224
20080214	TER	11.02	11.06	10.69	10.75	22051
20080215	TER	10.69	10.82	10.52	10.72	20958
20080219	TER	10.82	10.98	10.62	10.69	20681
20080220	TER	10.61	11.04	10.53	10.98	24168
20080221	TER	11.09	11.16	10.74	10.81	32512
20080222	TER	10.88	11	10.67	10.93	27308
20080225	TER	10.97	11.265	10.84	11.24	33462
20080226	TER	11.74	12.4	11.5	12.22	81845
20080227	TER	12.21	12.73	12.09	12.5	83325
20080228	TER	12.4	12.55	12.21	12.26	51931
20080229	TER	12.1	12.215	11.95	11.99	40721
20080303	TER	11.99	12.07	11.7	12	40920
20080304	TER	11.87	12.23	11.7	12.2	49152
20080305	TER	12.3	12.49	12.19	12.39	49548
20080306	TER	12.35	12.41	11.9	11.9	30051
20080307	TER	11.78	12.32	11.65	11.9	37920
20080310	TER	11.9	11.98	11.64	11.67	34418
20080311	TER	11.92	12.19	11.68	12.19	30579
20080312	TER	12.14	12.45	12.04	12.15	34968
20080313	TER	11.96	12.3185	11.79	12.16	35438
20080314	TER	12.32	12.35	11.75	11.99	29969
20080317	TER	11.67	12.04	11.53	11.91	40960
20080318	TER	12.25	12.5	12.13	12.46	39648
20080319	TER	12.55	12.73	12	12	41885
20080320	TER	12	12.34	11.86	12.32	34541
20080324	TER	12.44	13.13	12.42	12.84	37194
20080325	TER	12.91	12.94	12.45	12.53	27179
20080326	TER	12.45	12.48	12.01	12.29	26259
20080327	TER	12.79	12.85	12.5	12.51	44281
20080328	TER	12.85	12.85	12.35	12.41	22745
20080331	TER	12.79	12.79	12.25	12.42	25992
20080401	TER	12.63	12.98	12.52	12.92	38807
20080402	TER	13.04	13.2	12.87	13	32500
20080403	TER	12.86	13.5	12.85	13.46	39021
20080404	TER	13.45	13.58	13.1	13.47	44671
20080407	TER	13.62	13.69	13.16	13.25	20051
20080408	TER	13.04	13.19	12.75	12.8	22235
20080409	TER	12.7	12.97	12.63	12.76	25653
20080410	TER	12.63	12.83	12.45	12.73	28702
20080411	TER	12.55	12.69	12.35	12.39	29616
20080414	TER	12.34	12.46	12.22	12.22	20383
20080415	TER	12.14	12.32	11.84	12.27	53475
20080416	TER	12.4	12.87	12.32	12.61	45179
20080417	TER	12.58	12.67	12.07	12.13	36579
20080418	TER	12.28	12.52	12.1	12.42	33824
20080421	TER	12.38	12.65	12.23	12.58	34629
20080422	TER	12.58	12.58	11.92	12.28	43422
20080423	TER	12.65	13.92	12.65	13.47	113422
20080424	TER	13.27	13.83	13	13.6	55675
20080425	TER	13.7	13.85	13.43	13.69	42345
20080428	TER	13.69	13.78	13.28	13.43	29152
20080429	TER	13.33	13.53	13.24	13.4	17942
20080430	TER	13.5	13.59	13.2	13.29	24091
20080501	TER	13.16	14.02	13.14	13.94	34136
20080502	TER	14.01	14.25	13.68	13.83	34126
20080505	TER	13.72	13.88	13.56	13.77	20631
20080506	TER	13.6	14.06	13.55	13.97	26301
20080507	TER	13.9	14.1	13.66	13.75	27730
20080508	TER	13.83	13.94	13.54	13.88	28802
20080509	TER	13.64	13.82	13.54	13.66	20137
20080512	TER	13.74	13.88	13.59	13.84	15700
20080513	TER	13.93	13.93	13.61	13.64	35618
20080514	TER	13.77	14.23	13.64	13.87	33691
20080515	TER	13.86	14.16	13.74	14.1	23748
20080516	TER	14.25	14.25	13.61	14.09	30574
20080519	TER	14.15	14.5	14.03	14.09	34626
20080520	TER	14.08	14.08	13.29	13.42	49180
20080521	TER	13.4	13.54	13.1	13.2	32473
20080522	TER	13.19	13.45	13.01	13.22	27410
20080523	TER	13.08	13.33	12.845	13.08	30709
20080527	TER	13.02	13.62	13.02	13.57	27339
20080528	TER	13.51	13.76	13.47	13.56	25200
20080529	TER	13.62	13.8	13.5	13.53	18203
20080530	TER	13.64	13.88	13.56	13.74	21416
20080602	TER	13.66	13.83	13.02	13.23	29652
20080603	TER	13.25	13.35	12.92	13.04	38808
20080604	TER	13.05	13.26	12.93	13.03	43897
20080605	TER	13	13.055	12.57	12.7	55663
20080606	TER	12.61	12.87	12.41	12.47	43207
20080609	TER	12.43	12.54	11.94	12.21	43817
20080610	TER	12.15	12.26	11.91	12.11	34615
20080611	TER	12.11	12.11	10.85	10.86	88639
20080612	TER	10.94	11.58	10.86	11.5	73549
20080613	TER	11.59	11.73	11.35	11.45	52677
20080616	TER	11.46	12.01	11.34	11.7	55796
20080617	TER	11.84	11.85	11.55	11.65	33127
20080618	TER	11.55	11.58	11.02	11.12	45126
20080619	TER	11.07	11.56	11.05	11.45	29997
20080620	TER	11.31	11.33	10.95	11.11	46020
20080623	TER	11.12	11.25	10.91	11.01	29088
20080624	TER	10.95	11.24	10.83	11.01	22904
20080625	TER	11.14	11.55	11.09	11.31	24959
20080626	TER	11	11.14	10.7	10.73	36597
20080627	TER	10.74	10.86	10.53	10.71	36563
20080630	TER	11	11.38	10.85	11.07	67125
20070702	TEX	82.75	85.63	82.43	85.46	11869
20070703	TEX	85.47	85.98	84.36	84.81	4006
20070705	TEX	84.82	85.36	83.78	84.58	5805
20070706	TEX	84.77	85.21	83.7	84.67	4573
20070709	TEX	86.75	93.43	86.75	92.7	28081
20070710	TEX	91	91.58	89.5	90.04	17355
20070711	TEX	91.49	94.17	90.25	91.09	15980
20070712	TEX	92.15	93.26	91.09	93.26	12855
20070713	TEX	93.39	93.47	90.23	92.29	13512
20070716	TEX	95.98	96.94	94.03	94.13	20173
20070717	TEX	94.9	95.3	93.12	93.5	15400
20070718	TEX	93.16	94.03	91.5	93.32	10661
20070719	TEX	94.36	94.81	93.07	94.1	7712
20070720	TEX	92.02	92.5	89.8	90.96	17552
20070723	TEX	92.85	92.85	90.31	90.79	8070
20070724	TEX	89.64	90.33	88.49	88.55	11497
20070725	TEX	88.3	89.23	82.32	88.3	28444
20070726	TEX	87.02	88.85	81.02	83.87	34557
20070727	TEX	83.9	87.09	82.77	83.15	23162
20070730	TEX	85.7	90.79	84.82	89.28	28355
20070731	TEX	90.85	91.5	86.08	86.25	20714
20070801	TEX	86.92	88.15	84.78	86.85	22820
20070802	TEX	87.1	87.8	85.06	86.46	16821
20070803	TEX	86.43	86.9	82.25	82.4	22622
20070806	TEX	83.06	83.41	78.55	83.41	20625
20070807	TEX	82.2	83.62	80.4	81.95	19749
20070808	TEX	82.2	83.5	77.9	78.96	24430
20070809	TEX	77.38	78.2	72.02	74.38	41831
20070810	TEX	72.5	77.7	70.5	76.2	27373
20070813	TEX	78.18	80.02	77.48	78.3	16605
20070814	TEX	78.68	79.72	74.8	75.2	16212
20070815	TEX	75	76.54	71.4206	72.19	20189
20070816	TEX	71.1	73.22	66.24	69	30945
20070817	TEX	72.13	73	69.29	72.47	26445
20070820	TEX	74.18	76.24	72.51	75.53	21598
20070821	TEX	75	75.6	73.66	74.46	20549
20070822	TEX	75.69	78.23	75.4	77.79	12222
20070823	TEX	78.78	78.99	75.69	77.15	13060
20070824	TEX	77	80.38	76.88	80.35	11099
20070827	TEX	80	80.25	77.43	77.67	13000
20070828	TEX	77.15	78.44	75.5	75.5	12006
20070829	TEX	76.4	77.09	75.05	76.94	11117
20070830	TEX	76.38	78.49	76.14	77.45	10148
20070831	TEX	78.7	80.4	78.7	79.88	9976
20070904	TEX	80.02	83.13	79.22	82.9	14828
20070905	TEX	83.25	84.6	81.37	82.59	17137
20070906	TEX	83.37	84.01	80.88	82.95	16186
20070907	TEX	80.4	82.28	76.96	77.8	21895
20070910	TEX	78.3	78.3	75.32	76.6	14529
20070911	TEX	76.9	79.18	75.9	78.26	17281
20070912	TEX	77.75	79.129	76.5	76.94	12465
20070913	TEX	77.5	78.01	76.31	76.73	9774
20070914	TEX	75.99	76.75	75.45	76.19	9471
20070917	TEX	75.52	77.17	75.27	75.48	9907
20070918	TEX	76.16	82.13	76.13	81.6	18103
20070919	TEX	81.89	86.45	81.89	84.81	19420
20070920	TEX	84.4	85.08	81.81	82.64	11789
20070921	TEX	83.6	84.45	82.64	83.59	13441
20070924	TEX	83.59	84.45	82.1	84.45	14172
20070925	TEX	83.5	86.67	83.2	86.5	22022
20070926	TEX	87	88.6	86.58	87.73	16372
20070927	TEX	88.45	91.03	88.17	89.89	17576
20070928	TEX	89.55	91.21	88.29	89.02	12544
20071001	TEX	88.74	90.55	87.91	90.04	19255
20071002	TEX	89.8	90	87.49	88.2	12021
20071003	TEX	87.99	88	84.44	85.28	12011
20071004	TEX	84.28	86.21	83.82	86.03	8335
20071005	TEX	87.32	87.61	85.82	86.41	10780
20071008	TEX	87.6	88.1	86.5	87.76	12627
20071009	TEX	88.11	89.75	86.35	89.73	14304
20071010	TEX	89.52	90.75	87.34	88.46	12102
20071011	TEX	89.45	89.91	85.76	86.88	12594
20071012	TEX	86.69	88.56	86.69	88.17	6604
20071015	TEX	88.4	88.4	85	86.56	12580
20071016	TEX	86.15	86.6	84.41	85.16	12606
20071017	TEX	86.5	86.91	83.1	84.76	15102
20071018	TEX	84.22	86.28	83.48	85.62	10731
20071019	TEX	84.57	84.98	81.25	81.52	18026
20071022	TEX	80.48	80.9	76.69	80.18	19981
20071023	TEX	81.59	82.35	78.86	82.17	16690
20071024	TEX	81.94	83.33	80.77	82.93	17347
20071025	TEX	79	79	72.88	77.13	57259
20071026	TEX	77.13	77.58	74.25	74.9	26882
20071029	TEX	75.3	76.85	75.27	75.94	14854
20071030	TEX	75.6	75.731	73.01	73.67	14927
20071031	TEX	73.52	75.12	72.93	74.1501	21565
20071101	TEX	72.82	74.1	71.13	71.94	23441
20071102	TEX	72.9	73.46	70.91	73.25	23565
20071105	TEX	71.51	72.75	70.91	71.95	19708
20071106	TEX	72.5	73.62	71.5	73.52	13489
20071107	TEX	73.43	73.52	69.53	69.66	20774
20071108	TEX	69.75	70.2	67	68.27	27518
20071109	TEX	67.07	67.64	65.17	65.33	28840
20071112	TEX	65.2	65.37	60.5	60.62	33873
20071113	TEX	61.02	65.16	61.02	64.65	25974
20071114	TEX	65.17	65.82	63.54	63.93	21730
20071115	TEX	63.55	64.94	61.1	61.97	22171
20071116	TEX	62.26	62.47	59.26	59.8	27962
20071119	TEX	59	59.35	56.2	56.57	28011
20071120	TEX	57	58.43	56.3	57.5	27175
20071121	TEX	57	59.76	56.42	58.61	33881
20071123	TEX	59.12	60.52	59.0101	60.24	11867
20071126	TEX	60.36	61.27	56.65	56.82	24624
20071127	TEX	57.64	59.05	57.12	58	27152
20071128	TEX	58.55	62.57	58.55	62.15	27260
20071129	TEX	62	64.51	61.64	63.59	26269
20071130	TEX	65	66.36	63.55	64.45	25379
20071203	TEX	64.75	64.75	61.57	61.71	19048
20071204	TEX	61.88	61.88	60	61.3	26903
20071205	TEX	62.87	63.49	61.65	63.49	16536
20071206	TEX	64	67.1	63.57	67.03	20015
20071207	TEX	67.29	67.86	66.25	66.69	13860
20071210	TEX	68.5	69.68	66.85	67.3	20062
20071211	TEX	67.5	67.6	62.69	63.51	21855
20071212	TEX	65.42	67.45	63.51	64.25	33006
20071213	TEX	64.05	65.11	62.91	65.11	18864
20071214	TEX	64.99	64.99	63	63.49	15385
20071217	TEX	63.34	63.45	60.82	60.9	18233
20071218	TEX	61.35	62.81	58.85	60.41	28085
20071219	TEX	60.54	61.26	58.5	59.21	26571
20071220	TEX	59.76	62.6	59.3	62.6	21387
20071221	TEX	62.51	67	62.51	66.61	33350
20071224	TEX	67.2	67.39	65.57	66.51	6531
20071226	TEX	66.74	67.7	65.72	67.23	6978
20071227	TEX	66.85	67.16	64.89	65.14	10358
20071228	TEX	66.15	66.5	64.62	65.79	7922
20071231	TEX	65.45	66.16	64.33	65.57	10778
20080102	TEX	66.24	66.24	62.02	62.66	14354
20080103	TEX	62.75	63.75	61.28	61.89	17231
20080104	TEX	61.43	61.43	58.04	58.44	16103
20080107	TEX	58.75	59.08	53.5	54.79	28846
20080108	TEX	55.02	55.9801	52.09	52.24	23520
20080109	TEX	52.18	52.2	48.95	51.84	28061
20080110	TEX	51.55	54.55	50.41	53.85	30975
20080111	TEX	53.89	55.8	52.46	52.93	32226
20080114	TEX	57.24	57.5	54.5	56.74	44125
20080115	TEX	56.14	56.75	54.75	55.24	25009
20080116	TEX	54.7	55.35	51.1	54.27	36281
20080117	TEX	54.5	55.17	48.89	49.19	37705
20080118	TEX	51.02	52.46	49.31	50.92	28813
20080122	TEX	46.51	52.8	46.5	52.12	36863
20080123	TEX	50.5	52.5	47.53	52.2	35817
20080124	TEX	52.5	54.8	52.32	53.43	24634
20080125	TEX	55.95	56.7	54.1	54.76	23017
20080128	TEX	55.99	55.99	53.19	55.41	16243
20080129	TEX	56.43	57.97	55.5	57.14	22533
20080130	TEX	57.73	57.73	55.03	55.64	28503
20080131	TEX	55.24	59.08	53.5	58.6	26055
20080201	TEX	58.89	61.34	58.57	60.56	28251
20080204	TEX	61.16	61.99	58.66	59.52	22160
20080205	TEX	58.58	58.58	55.82	56.12	19100
20080206	TEX	56.39	57.3	54.6	54.94	22588
20080207	TEX	54.74	55.76	53.66	54.89	26713
20080208	TEX	54.49	56.36	54.2	54.86	17240
20080211	TEX	55.78	56.26	54.33	56.1	11758
20080212	TEX	56.5	59.31	56.5	57.38	23499
20080213	TEX	57.83	58.93	57.49	58.44	17029
20080214	TEX	58.58	60.79	58.58	60.17	27514
20080215	TEX	60.06	60.48	58.56	59.8	19720
20080219	TEX	60.62	61.9	60.15	61.17	21047
20080220	TEX	60.56	62.99	60	62.21	23378
20080221	TEX	66.75	68.49	65.31	66.73	56490
20080222	TEX	66.89	67.93	65.6	67.64	34181
20080225	TEX	67.93	69.42	66.2	69.1	27642
20080226	TEX	68.2	71.9	67.78	70.88	32172
20080227	TEX	70.34	72.15	69	70.27	21519
20080228	TEX	69.89	70.48	69	69.98	15711
20080229	TEX	69.05	69.05	66.79	67.45	19899
20080303	TEX	67.22	68.91	66.75	67.84	22152
20080304	TEX	66.21	66.46	64.2656	66	22950
20080305	TEX	66.35	67.88	65.96	66.9191	19366
20080306	TEX	66.35	67.11	65.1	65.69	18949
20080307	TEX	64.41	66.42	63.09	64.45	24551
20080310	TEX	64.18	64.45	60.36	60.57	25479
20080311	TEX	62.72	64.97	62.06	64.97	16967
20080312	TEX	65	68.2	65	66.83	27048
20080313	TEX	65.5	69.19	64.41	68.19	22366
20080314	TEX	69.65	69.65	65.01	66.58	17312
20080317	TEX	63.8	65.48	61.64	63.55	28565
20080318	TEX	65.99	65.99	60.59	64.82	37060
20080319	TEX	64.61	65.74	59.71	59.9	30002
20080320	TEX	60.2	60.2	56.17	58.89	35682
20080324	TEX	59.09	63.2	58.89	62.6	17153
20080325	TEX	61.69	65.63	61.57	65.01	19154
20080326	TEX	65.74	65.74	63.05	64.09	13091
20080327	TEX	64.17	64.17	61.48	61.76	16632
20080328	TEX	62.45	63.34	61.5	61.72	12630
20080331	TEX	61.61	63.24	61.61	62.5	11132
20080401	TEX	62.34	66.44	62.34	66.16	18797
20080402	TEX	66.75	68.19	66.16	67.25	18877
20080403	TEX	66.98	69.58	65.92	68.42	24765
20080404	TEX	68.66	69.5	67	67.4	21936
20080407	TEX	68	69.02	66.99	67.67	18980
20080408	TEX	67.33	67.33	65.86	66.87	11861
20080409	TEX	67.88	67.88	65.09	65.97	14775
20080410	TEX	65.71	67	65.13	66.74	17659
20080411	TEX	65.81	66.4	64.5	65.04	13800
20080414	TEX	64.31	66.66	64.31	65.65	12182
20080415	TEX	66.62	66.89	65.26	66.31	17322
20080416	TEX	67.05	68.66	66.69	68.54	21552
20080417	TEX	68	68.39	66.69	67.45	13380
20080418	TEX	69.14	72.13	69.14	71.75	37117
20080421	TEX	71.73	72.07	69.22	71.82	18901
20080422	TEX	71.78	71.82	69	70.23	20911
20080423	TEX	70.73	71.49	69.48	70.66	16980
20080424	TEX	72.42	73	67.1	69.53	37622
20080425	TEX	69.57	70.72	68.11	70.21	16245
20080428	TEX	71.04	73.5	70.1	72.54	22427
20080429	TEX	72.14	72.4	68.64	70.2	20140
20080430	TEX	71.06	72.05	69.35	69.68	26208
20080501	TEX	69.94	70.78	68.02	70.56	21052
20080502	TEX	71.44	72.75	71.15	72.28	15837
20080505	TEX	72.47	72.99	71.44	72.2	14315
20080506	TEX	72.62	75.58	71.65	74.8	27373
20080507	TEX	74.49	75.65	71.47	71.91	23664
20080508	TEX	72	73.41	71.6	72.18	19250
20080509	TEX	72.14	72.14	70.6201	71.23	14178
20080512	TEX	71.63	72.7	70.5	72.55	11356
20080513	TEX	72.89	73.37	71.2	72.59	12677
20080514	TEX	71.99	72.95	70.64	71.48	17836
20080515	TEX	71.36	72.9	70.9	72.82	10621
20080516	TEX	73	74.29	72.57	73.97	16556
20080519	TEX	74.54	76.25	73.68	74.43	24157
20080520	TEX	74.01	74.81	73	74.42	14352
20080521	TEX	74.41	75.65	72.39	72.77	20853
20080522	TEX	72.57	72.63	70.96	71.42	15578
20080523	TEX	70.9	71.38	69.5	70.68	8948
20080527	TEX	70.71	70.71	68.82	70.01	13712
20080528	TEX	70.17	72.49	70.17	72.45	10940
20080529	TEX	72.36	72.39	70.72	71.11	14029
20080530	TEX	71.5	71.78	70.2	71.35	16302
20080602	TEX	71	71.49	70.18	71.05	13109
20080603	TEX	70.44	72.24	70.4	71.32	15989
20080604	TEX	70.67	71.96	70.21	70.76	14881
20080605	TEX	70.45	71.49	70.05	70.93	18696
20080606	TEX	70.47	70.61	67.25	67.37	24520
20080609	TEX	68.17	68.17	65.49	66.52	25862
20080610	TEX	66.44	66.6876	64.2636	66.04	17763
20080611	TEX	66.1	66.1	62.91	63.11	20373
20080612	TEX	63.54	64.75	62.93	63.54	18104
20080613	TEX	64.49	65.29	63.56	64.3	14090
20080616	TEX	64	65.18	63.5	64.39	8994
20080617	TEX	64.88	65.2765	63.35	63.46	9932
20080618	TEX	63	63.18	61.35	62.49	15434
20080619	TEX	62.54	63.22	61.8	62.96	12963
20080620	TEX	62.36	62.62	61	61.48	20240
20080623	TEX	61.41	62.34	61.041	61.42	14729
20080624	TEX	61.07	61.49	59.9	60.21	18881
20080625	TEX	60.65	60.65	58.52	59.17	23074
20080626	TEX	57.22	57.22	52.55	53.64	64262
20080627	TEX	53.5	53.5	50.5	51.33	54178
20080630	TEX	50.46	52.59	50.46	51.37	39396
20070702	TGT	63.25	64.04	63.11	63.84	67066
20070703	TGT	63.99	63.99	63.11	63.26	39786
20070705	TGT	63.05	64.42	63	64.21	77646
20070706	TGT	64.2	68.24	63.77	68.1	301820
20070709	TGT	67.61	67.61	66.49	66.72	121763
20070710	TGT	66	66.13	64.74	64.81	154669
20070711	TGT	64.74	66.06	64.72	65.6	110654
20070712	TGT	66.64	70.48	65.6	70.04	328071
20070713	TGT	69.75	70.75	69.02	70.14	195364
20070716	TGT	70.67	70.7	68.74	68.89	105197
20070717	TGT	69.15	69.15	68.37	68.52	78185
20070718	TGT	68.86	68.9	67.9	68.02	82689
20070719	TGT	68.04	69.44	68.02	68.89	93259
20070720	TGT	68.37	69.52	66.5	67.43	103222
20070723	TGT	67.85	68.05	66.56	66.67	73388
20070724	TGT	66.5	66.67	64.75	64.8	110015
20070725	TGT	65	65.49	63.9	64.41	96496
20070726	TGT	64.12	64.31	61.47	62.22	138169
20070727	TGT	62.33	63.59	61.43	62.1	132801
20070730	TGT	62.1	63.03	61.44	62.82	87784
20070731	TGT	63.43	63.69	60.5	60.57	105252
20070801	TGT	60.6	61.39	59.07	60.54	115589
20070802	TGT	60.6	63.36	60.08	63.1	112781
20070803	TGT	63.08	63.25	60.44	60.51	85130
20070806	TGT	60.7	61.99	59.22	61.59	123582
20070807	TGT	61.04	63.1	60.6	62.66	108984
20070808	TGT	62.72	66.26	62.68	65.21	137476
20070809	TGT	64.01	65.13	61.9501	62.52	138797
20070810	TGT	62.01	63	60.23	62.36	122643
20070813	TGT	63.73	64	62.87	63.27	73123
20070814	TGT	62.73	62.9	59.94	60.09	90852
20070815	TGT	60.02	60.46	57.96	58.11	110880
20070816	TGT	57.65	60.55	56.06	59.75	128820
20070817	TGT	61.27	62.91	59.49	61.18	117474
20070820	TGT	61.85	61.9	58.5	59.09	100947
20070821	TGT	60.2	60.45	58.29	60.1	97715
20070822	TGT	61.36	63.79	61.2	63.58	86559
20070823	TGT	63.6	64.08	61.84	62.01	57046
20070824	TGT	62.17	63.12	61.42	63.09	41473
20070827	TGT	62.72	63.12	62.03	62.25	36329
20070828	TGT	62	62.67	60.83	61.13	95056
20070829	TGT	61.42	64.14	61.22	63.93	59498
20070830	TGT	63.06	64.5	62.94	63.81	77137
20070831	TGT	64.73	66.49	64.4	65.93	78184
20070904	TGT	65.56	65.57	64.1	64.24	52686
20070905	TGT	63.55	63.95	61.53	61.88	78013
20070906	TGT	63.58	64.36	62.58	63.39	65066
20070907	TGT	62.41	62.74	60.59	61	105849
20070910	TGT	61.68	61.77	59.75	60.45	58671
20070911	TGT	60.63	62	60.63	61.8	53753
20070912	TGT	61.52	63.3	60.89	62.72	76544
20070913	TGT	64.18	64.83	63.69	64.42	99544
20070914	TGT	63.58	64.87	63.32	64.51	54767
20070917	TGT	64.14	64.33	63.39	63.41	39268
20070918	TGT	63.97	67.37	63.62	67.276	81137
20070919	TGT	67.5	68.29	65.98	66.18	82556
20070920	TGT	66.06	66.17	64.85	65.59	55224
20070921	TGT	66.19	66.33	65.4	65.65	89703
20070924	TGT	65.6	65.72	63.89	64.3	84202
20070925	TGT	61	62.22	61	61.35	167452
20070926	TGT	61.84	62.71	61.52	62.51	91127
20070927	TGT	62.5	62.75	61.69	61.7	73136
20070928	TGT	62.94	63.86	62.5	63.57	86004
20071001	TGT	63.78	65.11	63.6	64.99	63743
20071002	TGT	65.2	65.32	64.45	65.32	40183
20071003	TGT	64.89	66.47	64.66	65.72	53945
20071004	TGT	66	66.08	64.98	65.19	29172
20071005	TGT	65.69	68.5	65.28	67.57	77337
20071008	TGT	67.35	67.35	66.05	66.31	32504
20071009	TGT	66.41	66.58	64.99	65.75	50102
20071010	TGT	64.76	66.18	64.75	65.77	76210
20071011	TGT	64.5	66.81	64.28	64.62	102312
20071012	TGT	65	65.1	63.81	64.17	50946
20071015	TGT	64.15	64.35	62.88	63.65	72962
20071016	TGT	63.62	64	62.83	63.66	54820
20071017	TGT	64.3	64.48	62.6	63.42	76432
20071018	TGT	62.92	63.08	62.5	62.66	63043
20071019	TGT	62.38	63.06	60.65	60.77	98621
20071022	TGT	60.5	61.96	60	61.55	78627
20071023	TGT	61.7	62.38	60.04	61.36	83733
20071024	TGT	60.95	61.91	60.35	61.7	87487
20071025	TGT	62	63.2	61.26	62.31	89149
20071026	TGT	62.99	63.11	61.79	63.03	62843
20071029	TGT	63.12	63.86	62.3	62.49	81469
20071030	TGT	62.9	63.24	62.54	62.85	58560
20071031	TGT	62.85	62.95	60.35	61.36	126027
20071101	TGT	60.79	60.79	58.27	58.47	147327
20071102	TGT	58.65	59.57	57.29	59.33	126673
20071105	TGT	58.5	58.85	57.5	57.91	105946
20071106	TGT	57.96	58.94	57.26	58.94	138862
20071107	TGT	58	60.04	57.92	58.82	109852
20071108	TGT	59.9	60.64	57.26	58.7	106865
20071109	TGT	58	58	55.59	56.19	128215
20071112	TGT	56	57.9	55.99	56.63	100039
20071113	TGT	58.2	59.63	57.88	59.6	91781
20071114	TGT	59.44	59.76	56.5	56.77	110747
20071115	TGT	56.42	56.5	54.62	55	124974
20071116	TGT	54.86	54.89	53.23	53.88	136414
20071119	TGT	54	54.2	52.91	53.9	90277
20071120	TGT	52.14	54.17	50.25	51.69	268824
20071121	TGT	51.25	54.56	50.97	54.1	244030
20071123	TGT	53.98	57.17	53.974	57.17	135810
20071126	TGT	57.15	57.39	55	55.22	131397
20071127	TGT	55.58	57.03	55.29	57	135617
20071128	TGT	57.15	60.11	57.01	59.58	168083
20071129	TGT	59	59.98	58.23	59.44	99536
20071130	TGT	60.64	61	59.75	59.97	121014
20071203	TGT	60	60.3	59.32	59.52	73597
20071204	TGT	59.05	60.14	58.53	59.43	162281
20071205	TGT	59.86	60.49	59.18	60.13	70474
20071206	TGT	55.95	57.44	55.17	55.57	222266
20071207	TGT	55.6	56.29	54.8	55.51	88215
20071210	TGT	55.78	56	54.65	55.6	72587
20071211	TGT	55.8	55.8	52.69	53.04	151198
20071212	TGT	54.25	54.3	52.57	53.18	133179
20071213	TGT	53.02	53.97	51.4	52.5	110710
20071214	TGT	52.43	52.44	51.5	51.56	76873
20071217	TGT	51.44	52.6	50.99	51.92	151881
20071218	TGT	52.4	53.4	51.42	53.01	143684
20071219	TGT	52.95	53.24	51.52	51.57	120352
20071220	TGT	52.05	52.05	48.85	50.21	185980
20071221	TGT	50.58	51.38	49.88	50.68	120124
20071224	TGT	51.02	52.73	50.73	52.47	60335
20071226	TGT	50.97	51.72	50.41	51.16	97218
20071227	TGT	51	51.44	50.54	50.64	88366
20071228	TGT	51.15	51.64	50.69	50.74	73965
20071231	TGT	50.75	50.91	49.85	50	98814
20080102	TGT	50.05	50.32	49.01	49.51	110784
20080103	TGT	49.58	50.43	49.3	49.57	123508
20080104	TGT	49.05	49.25	47.65	48.08	155031
20080107	TGT	48.28	49.36	47.25	48.99	121122
20080108	TGT	49.32	50.59	48.72	48.95	152121
20080109	TGT	49.11	49.99	47.89	49.92	130267
20080110	TGT	49.38	52.49	48.85	51.55	187526
20080111	TGT	51.18	51.18	49.5	49.95	159442
20080114	TGT	50.25	50.53	49.5	50.49	96307
20080115	TGT	49.96	50.3	49.29	49.87	130129
20080116	TGT	49.54	50.77	49.12	50.18	158460
20080117	TGT	50.63	50.7	49.77	49.94	132689
20080118	TGT	50.39	51.18	49.91	50.1	192551
20080122	TGT	47.01	54.02	47.01	53.83	276622
20080123	TGT	52.95	56.17	52.7	54.39	255407
20080124	TGT	54.07	54.33	52.08	53.01	170866
20080125	TGT	53.33	53.63	51.38	51.6	112555
20080128	TGT	51.57	53.5128	51.24	53.47	108433
20080129	TGT	53.89	53.9	52.22	52.8	114201
20080130	TGT	52.68	53.57	52.01	52.38	104165
20080131	TGT	51.65	56.311	51.5	55.42	197572
20080201	TGT	55.35	57.19	54.84	57.05	133655
20080204	TGT	57.17	57.32	54.05	54.05	102970
20080205	TGT	53.68	54.5	52.75	52.75	109151
20080206	TGT	53.01	53.31	50.75	51	142021
20080207	TGT	50.87	54.64	50.53	54.1	194185
20080208	TGT	53.7	54.24	52	52.5	104422
20080211	TGT	52.59	54.3	51.93	54.19	75228
20080212	TGT	54.41	54.85	53.55	53.91	78117
20080213	TGT	54.28	54.71	53.61	54.51	70302
20080214	TGT	54.63	54.63	52.91	53.14	63956
20080215	TGT	52.9	53.13	52.25	53.07	78482
20080219	TGT	53.71	54.03	51.9	52.22	76540
20080220	TGT	51.91	53.87	51.75	53.4	91128
20080221	TGT	52.7	53.4	51	51.36	139763
20080222	TGT	51.47	52.13	50.65	52.07	155673
20080225	TGT	51.42	53.46	51.42	53.25	121656
20080226	TGT	52.89	55.48	52.89	54.89	147755
20080227	TGT	54.45	55.03	54.1	54.83	106271
20080228	TGT	54.53	54.58	53.31	53.82	76608
20080229	TGT	53.33	54.3003	52.35	52.61	81173
20080303	TGT	52.43	53.33	51.9	52.91	69367
20080304	TGT	52.32	53.25	52.16	53.06	81176
20080305	TGT	53	53.59	52.3	52.8	124068
20080306	TGT	52.64	53.2	51.99	52.27	102964
20080307	TGT	51.89	53.15	51.67	52	104928
20080310	TGT	52.15	52.5	51.12	51.23	89375
20080311	TGT	52.28	52.45	50	51.58	193622
20080312	TGT	51.59	52.3	50.94	51.09	112626
20080313	TGT	50.74	51	49.51	50.56	174455
20080314	TGT	51.02	51.25	49.08	49.8	115990
20080317	TGT	48.71	49.66	47.71	48.5	154452
20080318	TGT	49.33	51.17	49.26	50.99	133005
20080319	TGT	51.34	52.21	50.04	50.14	129681
20080320	TGT	50.2	52.69	50.14	52.35	114556
20080324	TGT	52.35	54.04	52.08	53.64	84110
20080325	TGT	53.58	53.8533	53	53.44	88560
20080326	TGT	53.07	53.34	51.92	52.43	120154
20080327	TGT	52.52	53	50.77	50.98	120578
20080328	TGT	50.05	50.52	49.49	49.69	133705
20080331	TGT	49.76	51.05	49.22	50.68	124711
20080401	TGT	51.06	53.42	51.06	53.2652	109116
20080402	TGT	53.23	54.14	52.83	53.45	115492
20080403	TGT	53.23	53.44	52.5	53.25	56546
20080404	TGT	52.56	53.4	52.46	52.67	70023
20080407	TGT	53.16	53.2219	52.5	52.77	60073
20080408	TGT	52.5	53.45	51.91	53.26	74523
20080409	TGT	53.1	53.28	51.79	52.34	81944
20080410	TGT	52.47	53.7	52.04	53.16	115777
20080411	TGT	52.42	52.96	51.73	51.97	84887
20080414	TGT	52.03	52.3	51.79	51.96	56266
20080415	TGT	52.28	52.6	51.73	52.54	80388
20080416	TGT	52.93	53.67	52.64	53.63	64861
20080417	TGT	53.33	53.68	52.89	53.41	54360
20080418	TGT	54.49	55.1	53.92	54.6	94901
20080421	TGT	54.5	54.74	54.03	54.55	82098
20080422	TGT	54.12	54.1791	52.17	52.63	129524
20080423	TGT	52.63	52.8	51.8	52.38	154374
20080424	TGT	52.35	53.96	52.35	52.9	117186
20080425	TGT	53.05	54.07	52.87	53.98	113479
20080428	TGT	54.49	54.49	53.56	53.94	62781
20080429	TGT	53.94	54.48	53.63	54.1	93924
20080430	TGT	54.02	54.38	52.82	53.13	93160
20080501	TGT	52.96	54.81	52.67	54.24	100658
20080502	TGT	54.66	55	53.91	53.91	88660
20080505	TGT	53.75	54.11	53.1	53.19	97464
20080506	TGT	53.25	53.64	52.78	53.44	83555
20080507	TGT	53.16	54.3	53.07	53.44	106825
20080508	TGT	53.54	53.65	51.35	52.34	152951
20080509	TGT	52.25	52.84	51.81	52.24	65927
20080512	TGT	52.37	53.6	52.37	53.48	75783
20080513	TGT	53.6	53.78	52.81	53.25	52262
20080514	TGT	53.71	54.27	53.25	53.85	64785
20080515	TGT	53.77	55.14	53.24	55.1	86979
20080516	TGT	54.98	55.06	54.42	54.88	103043
20080519	TGT	54.24	55.72	54.17	54.92	95138
20080520	TGT	54.59	55.61	54.08	54.29	136993
20080521	TGT	54.24	54.48	52.75	52.87	84891
20080522	TGT	52.84	53.49	52.29	53.01	77861
20080523	TGT	52.71	52.95	51.63	52.04	73539
20080527	TGT	51.97	53.33	51.67	52.15	93485
20080528	TGT	52.35	52.75	51.82	52.32	116981
20080529	TGT	52.33	54.05	52.15	53.75	91179
20080530	TGT	53.85	54	53.26	53.36	64028
20080602	TGT	53.54	53.64	52.12	52.82	65753
20080603	TGT	53	55.06	52.59	55	232945
20080604	TGT	54.92	54.92	53.96	54.2	118486
20080605	TGT	54.1	55	53.55	54.63	114339
20080606	TGT	53.81	54.23	52.4	52.52	128541
20080609	TGT	52.7	53.37	51.92	52.45	92209
20080610	TGT	52.03	53.47	51.77	53.19	93097
20080611	TGT	52.79	53.08	51.54	51.61	93539
20080612	TGT	51.97	52.9	51.6133	52.21	88172
20080613	TGT	52.67	53.54	52.42	53.54	94490
20080616	TGT	53.29	53.29	52.51	53.09	65050
20080617	TGT	53.26	53.43	52.27	52.45	65633
20080618	TGT	52.3	52.4	50.67	50.85	108720
20080619	TGT	50.85	52.07	50.8	51.8	98619
20080620	TGT	51.36	51.72	49.93	49.98	150952
20080623	TGT	50.17	50.33	48.38	48.74	156123
20080624	TGT	48.47	49.82	47.74	49.17	142032
20080625	TGT	49.04	50.52	48.98	49.88	125692
20080626	TGT	49.31	49.46	47.59	47.64	129231
20080627	TGT	47.6	48.19	47.06	47.87	121001
20080630	TGT	47.85	48.54	46.34	46.49	123634
20070702	THC	6.51	6.57	6.43	6.56	60696
20070703	THC	6.57	6.67	6.57	6.67	33448
20070705	THC	6.67	6.8	6.66	6.68	50790
20070706	THC	6.69	6.69	6.52	6.59	52751
20070709	THC	6.59	6.63	6.53	6.57	76535
20070710	THC	6.54	6.59	6.42	6.45	86119
20070711	THC	6.5	6.56	6.43	6.53	59803
20070712	THC	6.53	6.6	6.5	6.57	83086
20070713	THC	6.59	6.62	6.54	6.57	65757
20070716	THC	6.55	6.64	6.52	6.61	68265
20070717	THC	6.56	6.6	6.45	6.49	118075
20070718	THC	6.51	6.53	6.32	6.45	107238
20070719	THC	6.45	6.5	6.29	6.31	74681
20070720	THC	6.27	6.35	6.13	6.18	80509
20070723	THC	6.13	6.13	5.92	6.02	171839
20070724	THC	5.97	6.05	5.85	5.94	132472
20070725	THC	5.94	5.96	5.76	5.82	74463
20070726	THC	5.79	5.8	5.42	5.55	118995
20070727	THC	5.55	5.59	5.45	5.55	133014
20070730	THC	5.55	5.68	5.34	5.35	85464
20070731	THC	5.41	5.41	5.16	5.18	98980
20070801	THC	5.18	5.22	4.89	5.12	112754
20070802	THC	5.06	5.22	5.05	5.12	47132
20070803	THC	5.09	5.12	4.85	4.86	58624
20070806	THC	4.91	5.23	4.83	4.94	145751
20070807	THC	4.77	4.95	3.9	4.15	274744
20070808	THC	4.21	4.45	3.93	4.39	266737
20070809	THC	4.47	5.09	4.36	4.66	201887
20070810	THC	4.7	4.72	4.4	4.46	153729
20070813	THC	4.36	4.48	4.28	4.41	109486
20070814	THC	4.34	4.38	4.25	4.25	50629
20070815	THC	4.25	4.33	3.99	4.02	99529
20070816	THC	3.96	4	3.56	3.78	296061
20070817	THC	3.93	4.01	3.72	3.8	242882
20070820	THC	3.8	3.83	3.7	3.72	82973
20070821	THC	3.72	3.74	3.63	3.68	104526
20070822	THC	3.7	3.84	3.69	3.78	131866
20070823	THC	3.78	3.92	3.77	3.78	161444
20070824	THC	3.8	3.87	3.63	3.67	159201
20070827	THC	3.81	3.82	3.63	3.68	251921
20070828	THC	3.66	3.67	3.29	3.34	735580
20070829	THC	3.45	3.48	3.23	3.4	199248
20070830	THC	3.35	3.48	3.35	3.41	151734
20070831	THC	3.41	3.53	3.37	3.39	147531
20070904	THC	3.37	3.4	3.31	3.35	87291
20070905	THC	3.32	3.43	3.27	3.4	93705
20070906	THC	3.35	3.54	3.35	3.5	116310
20070907	THC	3.45	3.51	3.44	3.48	154741
20070910	THC	3.46	3.48	3.3	3.33	117306
20070911	THC	3.39	3.4	3.23	3.35	90503
20070912	THC	3.31	3.5	3.31	3.4	90179
20070913	THC	3.42	3.43	3.32	3.36	47897
20070914	THC	3.32	3.34	3.24	3.26	55348
20070917	THC	3.25	3.28	3.11	3.27	137692
20070918	THC	3.27	3.41	3.2	3.34	51313
20070919	THC	3.38	3.42	3.29	3.39	83250
20070920	THC	3.44	3.49	3.37	3.4	62896
20070921	THC	3.45	3.6	3.35	3.55	142771
20070924	THC	3.53	3.59	3.41	3.56	93209
20070925	THC	3.55	3.57	3.43	3.47	88871
20070926	THC	3.49	3.55	3.48	3.52	73478
20070927	THC	3.51	3.54	3.41	3.42	100094
20070928	THC	3.44	3.44	3.3	3.36	119362
20071001	THC	3.38	3.41	3.25	3.32	98327
20071002	THC	3.31	3.37	3.26	3.33	66752
20071003	THC	3.34	3.46	3.32	3.45	137506
20071004	THC	3.48	3.56	3.36	3.5	97723
20071005	THC	3.51	3.54	3.47	3.49	52629
20071008	THC	3.46	3.49	3.4	3.43	28790
20071009	THC	3.42	3.45	3.4	3.45	24040
20071010	THC	3.46	3.58	3.46	3.56	80131
20071011	THC	3.61	3.63	3.36	3.41	92981
20071012	THC	3.41	3.43	3.28	3.3	54788
20071015	THC	3.29	3.34	3.2	3.27	90158
20071016	THC	3.23	3.27	3.11	3.16	167736
20071017	THC	3.16	3.17	3.06	3.1	129783
20071018	THC	3.09	3.3	3.08	3.25	76574
20071019	THC	3.23	3.38	3.1	3.1	114094
20071022	THC	3.11	3.29	3.06	3.26	81713
20071023	THC	3.27	3.35	3.17	3.35	91187
20071024	THC	3.33	3.36	3.18	3.29	67187
20071025	THC	3.31	3.37	3.27	3.32	56868
20071026	THC	3.33	3.41	3.29	3.38	58553
20071029	THC	3.39	3.47	3.36	3.45	49924
20071030	THC	3.43	3.58	3.43	3.53	75898
20071031	THC	3.52	3.55	3.43	3.51	69126
20071101	THC	3.49	3.51	3.25	3.3	89835
20071102	THC	3.31	3.38	3.18	3.2	105571
20071105	THC	3.23	3.25	3.18	3.23	77132
20071106	THC	3.68	3.95	3.51	3.95	362716
20071107	THC	3.89	4.2	3.84	3.92	184219
20071108	THC	3.95	4.1	3.94	4.06	102831
20071109	THC	4.07	4.28	4.05	4.06	99996
20071112	THC	4.02	4.38	4.02	4.35	132815
20071113	THC	4.38	4.42	4.22	4.37	90837
20071114	THC	4.43	4.43	4.25	4.38	81441
20071115	THC	4.35	4.5	4.27	4.34	96770
20071116	THC	4.38	4.45	4.31	4.4	80425
20071119	THC	4.38	4.44	4.22	4.25	151991
20071120	THC	4.27	4.32	3.88	4.01	168338
20071121	THC	4	4.08	3.94	3.96	55098
20071123	THC	3.98	4.01	3.94	3.97	18859
20071126	THC	3.97	4.07	3.96	4	78493
20071127	THC	4.18	4.48	4.07	4.43	175144
20071128	THC	4.46	5.18	4.45	4.91	240853
20071129	THC	4.94	5.15	4.9	5.09	134761
20071130	THC	5.19	5.71	5.135	5.51	193779
20071203	THC	5.57	5.58	5.25	5.33	141578
20071204	THC	5.27	5.65	5.27	5.34	137800
20071205	THC	5.38	5.53	5.33	5.44	114270
20071206	THC	5.44	5.74	5.35	5.72	115020
20071207	THC	5.79	5.93	5.7	5.82	94608
20071210	THC	5.8	5.98	5.77	5.95	78365
20071211	THC	5.97	6	5.52	5.53	115566
20071212	THC	5.76	5.83	5.42	5.56	86368
20071213	THC	5.54	5.68	5.38	5.6	86014
20071214	THC	5.55	5.6	5.27	5.35	113942
20071217	THC	5.29	5.36	5.01	5.02	125032
20071218	THC	5.1	5.16	4.87	5.14	79096
20071219	THC	5.15	5.2	5.01	5.11	46917
20071220	THC	5.14	5.18	5.08	5.17	38670
20071221	THC	5.34	5.43	5.25	5.32	82628
20071224	THC	5.4	5.57	5.11	5.49	34855
20071226	THC	5.56	5.56	5.41	5.44	30799
20071227	THC	5.4	5.49	5.11	5.2	56315
20071228	THC	5.2	5.25	5.04	5.08	25428
20071231	THC	5.07	5.12	4.96	5.08	33140
20080102	THC	5.08	5.1	4.98	5.01	46149
20080103	THC	5.01	5.07	4.86	4.93	57047
20080104	THC	4.85	4.92	4.66	4.75	85260
20080107	THC	4.79	4.9	4.64	4.9	84479
20080108	THC	4.96	5	4.74	4.76	70256
20080109	THC	4.79	4.9	4.49	4.64	123154
20080110	THC	4.6	4.64	4.34	4.46	80650
20080111	THC	4.43	4.43	4.04	4.26	119786
20080114	THC	4.34	4.36	4.23	4.3	70678
20080115	THC	4.5	4.65	4.31	4.44	222120
20080116	THC	4.39	4.89	4.39	4.76	164118
20080117	THC	4.56	4.8	4.51	4.51	150298
20080118	THC	4.55	4.76	4.25	4.4	89281
20080122	THC	4.1	4.37	4.06	4.31	87037
20080123	THC	4.18	4.3	4.14	4.28	81294
20080124	THC	4.79	4.79	4.5	4.61	182214
20080125	THC	4.72	4.78	4.5	4.6	137228
20080128	THC	4.62	4.7	4.51	4.7	86287
20080129	THC	4.72	4.8	4.6	4.69	141685
20080130	THC	4.61	4.72	4.32	4.36	67124
20080131	THC	4.3	4.51	4.26	4.4	118708
20080201	THC	4.45	4.63	4.41	4.55	124964
20080204	THC	4.55	4.79	4.5	4.69	97376
20080205	THC	4.66	4.99	4.62	4.63	168443
20080206	THC	4.71	4.77	4.61	4.63	73996
20080207	THC	4.61	4.65	4.4	4.5	69459
20080208	THC	4.5	4.57	4.2	4.27	81082
20080211	THC	4.32	4.33	4.195	4.26	39493
20080212	THC	4.28	4.29	4.14	4.2	40405
20080213	THC	4.19	4.25	4.11	4.21	51949
20080214	THC	4.2	4.24	4.14	4.15	38404
20080215	THC	4.14	4.23	4.11	4.19	54429
20080219	THC	4.22	4.34	4.19	4.24	44118
20080220	THC	4.21	4.28	4.17	4.26	30706
20080221	THC	4.27	4.29	4.15	4.17	40916
20080222	THC	4.2	4.26	4.115	4.25	82396
20080225	THC	4.21	4.3	4.19	4.28	83462
20080226	THC	4.75	4.98	4.7	4.9	270388
20080227	THC	5.19	5.35	4.97	5	184267
20080228	THC	4.95	5.05	4.741	4.99	75723
20080229	THC	4.93	4.98	4.79	4.81	73947
20080303	THC	4.79	4.9	4.75	4.84	77368
20080304	THC	4.84	5.05	4.78	5.04	99009
20080305	THC	5.1	5.17	5.03	5.09	73736
20080306	THC	5.14	5.18	4.86	4.94	171485
20080307	THC	4.9	5.005	4.8	4.88	69884
20080310	THC	4.89	5.08	4.82	4.9	92073
20080311	THC	4.88	5.05	4.82	4.97	111229
20080312	THC	4.99	5.13	4.82	4.95	81616
20080313	THC	4.87	5.2	4.86	5.12	66456
20080314	THC	5.15	5.24	4.99	5.01	101285
20080317	THC	4.9	5.02	4.8	4.84	56076
20080318	THC	4.92	4.98	4.74	4.98	116032
20080319	THC	5	5.14	4.98	5.04	74524
20080320	THC	5.01	5.24	4.98	5.24	69857
20080324	THC	5.2	5.49	5.14	5.4	78334
20080325	THC	5.39	5.48	5.22	5.41	54669
20080326	THC	5.37	5.42	5.22	5.26	62313
20080327	THC	5.26	5.4	5.24	5.3	53385
20080328	THC	5.34	5.76	5.31	5.51	117064
20080331	THC	5.52	5.74	5.52	5.66	70416
20080401	THC	5.75	5.87	5.62	5.85	60036
20080402	THC	5.87	5.9	5.77	5.81	55594
20080403	THC	5.8	5.83	5.72	5.8	68133
20080404	THC	5.81	5.85	5.47	5.53	89031
20080407	THC	5.63	5.63	5.42	5.61	61902
20080408	THC	5.56	5.74	5.43	5.49	79309
20080409	THC	5.5	5.51	5.26	5.3	71382
20080410	THC	5.29	5.3325	5.16	5.21	69816
20080411	THC	5.16	5.26	5.16	5.22	59729
20080414	THC	5.21	5.2801	5.17	5.22	74971
20080415	THC	5.25	5.39	5.22	5.33	60312
20080416	THC	5.38	5.44	5.34	5.4	52232
20080417	THC	5.37	5.46	5.2	5.22	54873
20080418	THC	5.31	5.54	5.25	5.44	58273
20080421	THC	5.51	5.51	5.345	5.38	35418
20080422	THC	5.35	5.38	5.16	5.22	33672
20080423	THC	5.26	5.6	5.26	5.54	101525
20080424	THC	5.55	5.55	5.42	5.46	35426
20080425	THC	5.7	6.32	5.7	6.19	187268
20080428	THC	6.22	6.75	6.14	6.7	164041
20080429	THC	6.36	6.57	6.12	6.55	123461
20080430	THC	6.55	6.57	6.35	6.4	117902
20080501	THC	6.37	6.61	6.31	6.46	129790
20080502	THC	6.46	6.57	6.35	6.38	59849
20080505	THC	6.33	6.68	6.33	6.47	74213
20080506	THC	6.58	6.88	5.9	6.01	255390
20080507	THC	6	6.15	5.67	5.7	156963
20080508	THC	5.71	5.77	5.63	5.74	57455
20080509	THC	5.62	5.76	5.55	5.7	44213
20080512	THC	5.7	5.76	5.63	5.73	32870
20080513	THC	5.74	5.91	5.61	5.68	42569
20080514	THC	5.69	5.76	5.66	5.73	46870
20080515	THC	5.76	5.77	5.64	5.69	42253
20080516	THC	5.68	5.74	5.66	5.66	49516
20080519	THC	5.65	5.78	5.65	5.68	60550
20080520	THC	5.64	5.76	5.62	5.74	66840
20080521	THC	5.83	5.83	5.43	5.53	108816
20080522	THC	5.46	5.76	5.46	5.72	74938
20080523	THC	5.68	5.75	5.57	5.61	52718
20080527	THC	5.62	5.76	5.58	5.68	52526
20080528	THC	5.74	5.93	5.68	5.91	71326
20080529	THC	5.88	6.15	5.88	5.97	61739
20080530	THC	5.98	6.04	5.85	5.9	49824
20080602	THC	5.89	6.03	5.8	5.99	72251
20080603	THC	6.08	6.13	5.92	6.05	69717
20080604	THC	5.95	6.18	5.89	6.05	99474
20080605	THC	6.06	6.14	5.96	6.02	51550
20080606	THC	5.97	5.99	5.65	5.71	68497
20080609	THC	5.73	5.74	5.54	5.6	42476
20080610	THC	5.55	5.55	5.35	5.43	66980
20080611	THC	5.37	5.46	5.29	5.3	70044
20080612	THC	5.64	5.8	5.6	5.69	76571
20080613	THC	5.72	5.78	5.64	5.75	43269
20080616	THC	5.7	5.76	5.58	5.63	29278
20080617	THC	5.65	5.7	5.48	5.48	31530
20080618	THC	5.48	5.58	5.44	5.51	68243
20080619	THC	5.57	5.58	5.37	5.47	47236
20080620	THC	5.44	5.51	5.3	5.33	66494
20080623	THC	5.37	5.45	5.26	5.37	60617
20080624	THC	5.33	5.53	5.22	5.47	74742
20080625	THC	5.53	5.61	5.44	5.57	44232
20080626	THC	5.57	5.57	5.37	5.42	48229
20080627	THC	5.45	5.51	5.37	5.48	45053
20080630	THC	5.48	5.66	5.43	5.56	60791
20071029	TIE	36	36.5	35.93	36	26204
20071030	TIE	35.88	35.88	34.19	34.56	30336
20071031	TIE	34.94	35.23	34.38	35.2	19163
20071101	TIE	34.32	34.74	33.78	33.94	19655
20071102	TIE	30.65	32	29.15	31.89	65650
20071105	TIE	30.53	30.92	29.7	30.57	44345
20071106	TIE	30.6	30.92	30.01	30.4	25214
20071107	TIE	30.28	30.33	29.06	29.12	29972
20071108	TIE	29.28	30.3	28.04	29.04	30638
20071109	TIE	28.45	29.16	28.03	28.6	28006
20071112	TIE	28.6	28.7	26.48	26.65	42029
20071113	TIE	27.32	27.76	26.81	27.71	32935
20071114	TIE	28	28.33	27.3	27.49	26745
20071115	TIE	27.44	27.8016	26.87	27.22	21791
20071116	TIE	28.4	28.4	27.05	27.43	20872
20071119	TIE	27.45	27.45	25.8	26	25098
20071120	TIE	26.09	27.45	26.09	26.67	26835
20071121	TIE	26.21	26.45	25.26	25.59	30554
20071123	TIE	25.64	26.1	25.52	26.04	9797
20071126	TIE	26.41	27.23	26.18	26.33	21723
20071127	TIE	26.65	26.85	25.96	26.62	22452
20071128	TIE	26.87	29.27	26.87	29.07	38139
20071129	TIE	28.99	29.62	28.73	28.86	21033
20071130	TIE	29.64	29.95	29.12	29.67	32007
20071203	TIE	30.23	30.23	28.72	28.93	24958
20071204	TIE	28.7	28.98	28.2	28.38	17599
20071205	TIE	28.89	29.03	28.51	28.84	11686
20071206	TIE	28.79	29.12	28.54	29.04	10421
20071207	TIE	29.1	29.93	28.96	29.77	17236
20071210	TIE	29.84	30.24	29.72	30.06	13661
20071211	TIE	30.05	30.25	28.56	28.59	20807
20071212	TIE	29.26	29.77	28.62	28.79	25913
20071213	TIE	28.67	28.67	27.9	28.54	19402
20071214	TIE	28.24	28.45	27.51	27.62	19516
20071217	TIE	27.5	27.5	26	26.26	24599
20071218	TIE	26.5	26.88	25.97	26.51	15876
20071219	TIE	26.57	26.95	26.28	26.55	11826
20071220	TIE	26.69	26.87	25.77	26.36	17079
20071221	TIE	26.73	26.99	26.54	26.91	17335
20071224	TIE	26.93	27.4	26.92	26.97	4733
20071226	TIE	26.7	27.56	26.7	27.47	11306
20071227	TIE	27.1	27.42	26.5	26.87	11763
20071228	TIE	26.69	27.06	26.4	26.58	10534
20071231	TIE	26.32	26.64	26.03	26.45	12161
20080102	TIE	26.49	26.7925	25.9	26.15	14633
20080103	TIE	26.47	26.47	25.77	26.1	12002
20080104	TIE	25.7	25.89	24.81	25	19329
20080107	TIE	25.1	25.15	23.5	23.74	26010
20080108	TIE	23.72	24.05	22.74	23.44	35824
20080109	TIE	23.28	23.44	21.28	22.76	38173
20080110	TIE	23.12	24.89	22.66	24.61	32272
20080111	TIE	24.5	24.55	23.44	23.59	23055
20080114	TIE	23.62	24.78	23.47	24.62	17478
20080115	TIE	24.49	24.49	23.12	23.23	22238
20080116	TIE	22.8	23.57	21.53	22.34	26460
20080117	TIE	22.16	22.72	20.4	20.44	42521
20080118	TIE	21.17	21.17	19.59	20.16	43310
20080122	TIE	17.55	20.14	17.55	19.85	36387
20080123	TIE	19.28	20.08	18.17	20.01	40844
20080124	TIE	20.39	21	20.11	20.9	29213
20080125	TIE	21.71	21.9	20.63	20.91	24656
20080128	TIE	20.77	20.98	20.05	20.89	19977
20080129	TIE	21.06	21.75	21	21.4	15293
20080130	TIE	21.54	22.39	21.12	21.52	19594
20080131	TIE	21	21.95	20.88	21.67	25231
20080201	TIE	22.06	22.75	21.62	22.72	18201
20080204	TIE	22.7	23.08	22.42	22.48	19042
20080205	TIE	22.18	22.19	21.34	21.44	16031
20080206	TIE	21.54	22.14	21.08	21.16	17717
20080207	TIE	21	22.14	21	21.7	17810
20080208	TIE	21.5	22.48	21.45	22.16	15990
20080211	TIE	22.3	22.68	21.57	22.43	17199
20080212	TIE	22.59	22.68	21.43	21.65	17082
20080213	TIE	22.02	22.71	21.6	22.69	16509
20080214	TIE	22.75	23	22.15	22.28	11553
20080215	TIE	22.01	22.58	22	22.37	14453
20080219	TIE	22.82	23.57	22.72	23.03	22923
20080220	TIE	23	24.01	22.78	24.01	22468
20080221	TIE	24.3	24.618	23.7	23.83	24136
20080222	TIE	24.2	24.2	22.95	23.81	15638
20080225	TIE	24.19	25.04	23.66	25.04	26682
20080226	TIE	24.77	25.35	24.52	25.11	25624
20080227	TIE	24.91	25.48	24.42	24.79	19137
20080228	TIE	24.55	25.07	24.21	24.82	15335
20080229	TIE	23.14	23.21	20.41	20.62	57458
20080303	TIE	20.47	20.99	20.1	20.66	30076
20080304	TIE	20.5	20.54	18.55	19.26	54073
20080305	TIE	19.27	19.76	19	19.46	30169
20080306	TIE	19.42	19.6	18.84	18.93	19918
20080307	TIE	18.56	18.89	17.75	17.94	39949
20080310	TIE	17.85	17.85	15.87	15.89	52312
20080311	TIE	16.55	16.62	15.74	16.62	49494
20080312	TIE	16.74	16.74	15.88	15.92	40452
20080313	TIE	15.53	15.92	15.01	15.79	48990
20080314	TIE	15.88	15.97	14.68	15.03	48505
20080317	TIE	14.51	14.91	13.91	14.22	35575
20080318	TIE	14.37	14.8	14.01	14.8	48564
20080319	TIE	14.84	15.17	13.66	13.68	44109
20080320	TIE	13.48	13.99	13.05	13.96	66066
20080324	TIE	14.01	15.018	13.97	14.67	40931
20080325	TIE	14.72	15.57	14.57	15.21	35463
20080326	TIE	15.2	15.69	15.1	15.48	33160
20080327	TIE	15.25	15.79	14.95	14.97	26147
20080328	TIE	15	15.21	14.73	15.1	27428
20080331	TIE	15.47	15.47	14.82	15.05	28347
20080401	TIE	14.97	16.13	14.97	16.13	26749
20080402	TIE	16.26	16.63	16.05	16.62	29318
20080403	TIE	16.59	16.77	16.33	16.52	28707
20080404	TIE	16.5	18.14	16.47	18.03	61484
20080407	TIE	18.44	19.19	17.85	17.99	49207
20080408	TIE	17.9	18.32	17.36	17.62	31911
20080409	TIE	17.32	17.56	16.65	17.02	46474
20080410	TIE	17	17.25	16.37	16.55	44807
20080411	TIE	16.39	16.5	15.97	16.03	34973
20080414	TIE	16.02	16.29	15.87	16	20531
20080415	TIE	15.9	15.93	14.66	15.26	45306
20080416	TIE	15.7	16.83	15.54	16.7	40533
20080417	TIE	16.7	17.25	16.09	16.35	31145
20080418	TIE	16.77	16.85	16.31	16.47	24752
20080421	TIE	16.4	16.74	16.25	16.57	14089
20080422	TIE	16.8	17.19	16.5	16.7	26252
20080423	TIE	16.7	17.18	16.39	16.71	26080
20080424	TIE	16.59	16.88	16.3	16.63	20235
20080425	TIE	16.69	16.95	16.4	16.88	19669
20080428	TIE	17	17.13	16.6	16.97	15142
20080429	TIE	16.97	16.97	15.9	15.95	24312
20080430	TIE	15.95	16.25	15.08	15.24	48565
20080501	TIE	15.16	15.4284	14.95	15.36	34018
20080502	TIE	15.76	16.29	15.72	16.12	20853
20080505	TIE	16.17	16.22	15.48	15.55	28191
20080506	TIE	15.31	15.95	15.22	15.84	23996
20080507	TIE	16.4	18.67	16.4	17.67	84462
20080508	TIE	18.18	18.4	17.65	17.97	39477
20080509	TIE	18	18.05	17.11	17.36	24562
20080512	TIE	17.37	17.62	17.1	17.22	30284
20080513	TIE	17.25	17.29	16.69	16.86	23719
20080514	TIE	16.87	17.67	16.85	17.01	29150
20080515	TIE	17.18	17.93	17.1	17.86	22822
20080516	TIE	18	18.33	17.91	18.23	23243
20080519	TIE	18.39	19.65	18.3	18.83	42821
20080520	TIE	19.09	19.09	18.01	18.46	29067
20080521	TIE	18.46	18.83	17.75	17.8	21562
20080522	TIE	17.72	17.99	17.22	17.31	21321
20080523	TIE	17.3	17.43	16.89	17.3	17793
20080527	TIE	17.28	17.35	16.6601	16.94	18571
20080528	TIE	16.82	17.71	16.77	17.68	19063
20080529	TIE	17.6	17.68	17.06	17.17	17856
20080530	TIE	17.26	17.54	17	17.4	19963
20080602	TIE	17.3	17.6	17.01	17.27	18942
20080603	TIE	17.32	17.41	16.38	16.79	22541
20080604	TIE	16.64	16.76	16.1	16.12	24205
20080605	TIE	16.18	17.14	16.11	17.12	27448
20080606	TIE	16.9	17.12	16.6	16.79	28624
20080609	TIE	16.95	17.26	16.42	16.76	29020
20080610	TIE	17.09	17.09	15.85	15.93	47069
20080611	TIE	16.08	16.18	15.52	15.52	25714
20080612	TIE	15.77	15.94	15.52	15.62	43976
20080613	TIE	15.76	16.2	15.67	16.01	26121
20080616	TIE	15.99	16.32	15.7	15.96	19644
20080617	TIE	16.14	16.3	15.82	15.88	19413
20080618	TIE	15.8	15.8	14.83	15.09	47070
20080619	TIE	15.11	15.34	14.99	15.25	19661
20080620	TIE	15.13	15.25	14.45	14.66	40573
20080623	TIE	14.66	14.83	14.44	14.71	17201
20080624	TIE	14.6	14.7	14.15	14.25	19817
20080625	TIE	14.12	14.2	13.54	13.94	37686
20080626	TIE	13.77	13.78	13.33	13.63	31463
20080627	TIE	13.54	14.15	13.54	14.07	32489
20080630	TIE	14.08	14.38	13.97	13.99	24286
20070702	TIF	53.01	54.13	52.98	54.13	24749
20070703	TIF	54.1	54.23	53.16	53.6	8350
20070705	TIF	53.6	56.35	53.36	55.15	44392
20070706	TIF	55.8	56.79	55.07	55.76	22628
20070709	TIF	55.55	55.78	54.84	54.89	15769
20070710	TIF	54.6	54.83	53.24	53.32	22162
20070711	TIF	53.51	54.02	52.87	53.38	23295
20070712	TIF	54.2	56.55	53.38	56.21	36238
20070713	TIF	56.21	56.35	55.59	56.06	14111
20070716	TIF	56.01	56.31	55.2	56.22	16817
20070717	TIF	56.25	56.41	55.62	55.76	14350
20070718	TIF	55.26	56.09	54.76	55.07	18159
20070719	TIF	55.62	56.25	55.11	55.83	12858
20070720	TIF	55.83	55.86	54.07	54.16	19406
20070723	TIF	54.58	54.97	53.74	53.88	16904
20070724	TIF	53.56	53.82	52.02	52.17	20921
20070725	TIF	52.3	52.79	50.45	51.16	31176
20070726	TIF	50.76	50.76	48.32	49.21	37243
20070727	TIF	48.99	49.7	47.93	47.96	30415
20070730	TIF	47.9	49.18	46.78	48.83	34882
20070731	TIF	49.6	50.52	48.22	48.25	32580
20070801	TIF	48.25	50.43	47.57	48.69	25642
20070802	TIF	48.92	49.93	48.64	49.89	19167
20070803	TIF	49.91	49.97	48.52	48.52	17359
20070806	TIF	48.62	48.84	44.35	45.82	59294
20070807	TIF	45.82	46.03	42.69	44.48	61361
20070808	TIF	44.64	46.445	44.07	45.76	47405
20070809	TIF	44.42	46.33	42.98	43.73	42441
20070810	TIF	43.48	45.99	41.35	44.68	39933
20070813	TIF	44.8	47.14	44.11	44.57	30625
20070814	TIF	45.32	45.49	43.07	43.23	24171
20070815	TIF	43.25	44.02	42.38	42.52	19794
20070816	TIF	41.67	43.04	39.53	41.59	46601
20070817	TIF	40.81	44.6	40.81	42.4	41111
20070820	TIF	42.46	43.56	41.92	43.35	27208
20070821	TIF	43.08	44.13	42.57	43.99	22634
20070822	TIF	44.62	45.64	44.15	45.53	21761
20070823	TIF	45.785	46.48	44.55	45.61	24332
20070824	TIF	45.64	45.64	44.62	45.22	23910
20070827	TIF	45.64	47.8	45.46	47.42	29365
20070828	TIF	47.86	47.9	45.99	46.08	22326
20070829	TIF	46.26	48.28	46.18	48.12	22135
20070830	TIF	49.89	49.95	47.76	49.4	54465
20070831	TIF	49.52	51.94	49.52	51.33	35393
20070904	TIF	50.56	52.34	50.51	51.79	25090
20070905	TIF	50.45	51.79	50.17	50.47	31803
20070906	TIF	51	51.41	50.1	50.59	23708
20070907	TIF	49.59	50.15	48.43	49.29	29408
20070910	TIF	49.42	49.82	48.27	49.13	17908
20070911	TIF	49	50.23	48.95	49.75	21475
20070912	TIF	49.58	50.22	49.4	49.94	21420
20070913	TIF	50.37	51.83	50	51.07	19847
20070914	TIF	51	52.36	50.61	52.17	20315
20070917	TIF	52	53	51.21	52.01	21205
20070918	TIF	52.36	54.21	51.86	53.95	24249
20070919	TIF	53.88	54.74	52.38	52.89	23743
20070920	TIF	52.51	52.69	51.14	51.44	17334
20070921	TIF	51.45	52.11	50.74	51.9	20718
20070924	TIF	51.74	53.21	51.61	52.44	20835
20070925	TIF	52	52.56	50.75	52.56	19461
20070926	TIF	52.86	53.16	52.22	52.31	16391
20070927	TIF	52.57	53.46	52.57	52.8	16925
20070928	TIF	52.51	52.76	51.96	52.35	13713
20071001	TIF	52.35	54.4	52.34	54.4	18479
20071002	TIF	54.6	54.7	53.65	54.52	12013
20071003	TIF	54.2	55.32	54.2	55.1	17319
20071004	TIF	55.49	55.5	54.18	54.77	11466
20071005	TIF	55.13	56.46	55.13	56.1	17443
20071008	TIF	56.09	56.7	55.73	56.48	22579
20071009	TIF	56.5	56.74	55.04	56	15009
20071010	TIF	56	56.41	55.55	56.24	16281
20071011	TIF	56.39	57.34	54.62	55.16	22220
20071012	TIF	54.94	55.12	53.78	54.24	14611
20071015	TIF	54.34	55.3	54.12	54.94	21194
20071016	TIF	54.21	54.47	53.5	54.35	18438
20071017	TIF	55.02	55.48	54.08	54.81	26594
20071018	TIF	54.81	57.32	54.13	56.83	47293
20071019	TIF	56.47	56.72	54.84	55.35	27266
20071022	TIF	54.47	56	54.32	55.79	17423
20071023	TIF	55.47	55.52	52.04	53.6	48873
20071024	TIF	53.44	53.83	50.53	52.77	34291
20071025	TIF	52.77	53.72	52.47	53.38	25988
20071026	TIF	53.62	54.5	53.23	54.35	17016
20071029	TIF	54.2	54.96	53.58	53.65	9932
20071030	TIF	53.4	53.62	52.63	52.63	14280
20071031	TIF	52.66	54.27	52.47	54.18	20614
20071101	TIF	53.2	53.66	51.18	51.33	23531
20071102	TIF	51.46	51.72	49.21	49.7	29131
20071105	TIF	48.9	50.09	48.49	49.43	25672
20071106	TIF	49.47	49.9	47.85	49.62	27733
20071107	TIF	49	49.49	47.72	47.72	20456
20071108	TIF	48.16	48.82	45.22	46.73	54221
20071109	TIF	46.21	46.21	43.79	43.92	53103
20071112	TIF	44	47.09	44	45.36	45911
20071113	TIF	46.13	48.96	46.1	48.78	32794
20071114	TIF	49.17	49.17	45.88	47.47	33291
20071115	TIF	47.19	48.97	46.8	47.34	28014
20071116	TIF	48.09	48.25	46.5	47.12	19712
20071119	TIF	46.73	46.96	44.64	44.64	29139
20071120	TIF	44.78	47.48	44.66	46.24	39391
20071121	TIF	45.95	46.85	45.09	46.35	25725
20071123	TIF	46.56	48.36	46.41	47.99	9591
20071126	TIF	48.33	48.54	46.2	46.23	17524
20071127	TIF	47.07	48.22	46.33	47.91	35227
20071128	TIF	48.37	51.13	48.37	50.23	37224
20071129	TIF	50.31	50.31	47.37	48.75	39929
20071130	TIF	50.21	51.12	46.05	46.43	68490
20071203	TIF	47	48.68	46.4	47.61	35868
20071204	TIF	46.18	47.94	45.44	47.65	28950
20071205	TIF	48	48.4	47.04	47.69	22876
20071206	TIF	47.23	47.76	46.25	47.66	24183
20071207	TIF	47.65	48.07	47.09	47.3	14355
20071210	TIF	47.53	47.71	45.75	46.29	21493
20071211	TIF	46.49	47.2	45.62	45.77	27890
20071212	TIF	46.5	47	45.2	45.93	26344
20071213	TIF	45.43	45.82	44.11	45.82	27197
20071214	TIF	45.03	45.76	44.56	44.93	18415
20071217	TIF	44.65	46.28	44.63	45.35	24656
20071218	TIF	45.77	47.21	44.67	46.87	25655
20071219	TIF	47.15	47.15	45.3	45.94	33622
20071220	TIF	46.23	46.3	44.5	45.14	22034
20071221	TIF	45.58	46.31	45.12	46.31	18275
20071224	TIF	46.99	47.2	46.17	46.48	6214
20071226	TIF	46.01	46.853	46.01	46.29	10700
20071227	TIF	45.91	46.45	45.52	46.17	8077
20071228	TIF	46.5	46.705	45.67	46.12	7146
20071231	TIF	46.06	46.48	45.48	46.03	8000
20080102	TIF	46.01	46.14	43.6	43.95	23581
20080103	TIF	44.17	44.46	42.04	42.24	21208
20080104	TIF	41.96	41.96	40.2	41.38	27226
20080107	TIF	41.55	42.52	40.82	41.85	28022
20080108	TIF	42.15	42.25	40.75	40.83	19836
20080109	TIF	40.82	40.84	39.05	40.62	32030
20080110	TIF	40.08	41.1	39.77	40.32	35482
20080111	TIF	37.95	37.95	34.65	35.8	120032
20080114	TIF	35.83	35.87	32.84	34.04	84012
20080115	TIF	33.5	35.87	33.46	35.66	67729
20080116	TIF	35.43	37.33	35.43	36.99	48999
20080117	TIF	37.03	39	36.29	37.18	64909
20080118	TIF	37.5	39.81	37.18	37.49	57548
20080122	TIF	35.25	38.42	34.1	37.94	68944
20080123	TIF	36.5	39.37	36.23	39.13	66768
20080124	TIF	39.28	40.33	37.92	38.67	28806
20080125	TIF	39.11	39.14	36.9	37.26	25593
20080128	TIF	37.24	38.82	36.42	38.7	17026
20080129	TIF	38.86	39.38	37.9	39.2	13748
20080130	TIF	38.93	39.06	37.35	37.35	32778
20080131	TIF	36.83	40.46	36.5	39.79	42303
20080201	TIF	40.36	41.16	39.93	40.86	21239
20080204	TIF	40.86	40.86	38.6	38.79	29127
20080205	TIF	38.03	39.67	37.25	37.63	36288
20080206	TIF	37.95	39.09	36.64	36.73	35318
20080207	TIF	36.26	38.76	36.26	38.18	25604
20080208	TIF	40.14	42.74	39.53	39.86	65946
20080211	TIF	39.93	40.19	38.8	39.7	40729
20080212	TIF	39.87	40.95	39.86	40.26	25831
20080213	TIF	40.43	40.67	39.14	39.89	27127
20080214	TIF	39.98	40.49	39.04	39.15	19592
20080215	TIF	39.12	39.12	37.95	38.52	17508
20080219	TIF	39.12	39.19	37.35	37.5	20967
20080220	TIF	37.09	38.04	36.88	37.86	24372
20080221	TIF	37.93	38.47	36.74	36.91	17295
20080222	TIF	36.99	37.55	36.33	37.32	20535
20080225	TIF	37.27	40.93	36.815	40.46	58840
20080226	TIF	40.04	41.85	39.84	40.75	32663
20080227	TIF	40.18	40.78	39.04	40.25	31093
20080228	TIF	40.08	40.36	39.03	39.12	22232
20080229	TIF	38.76	38.96	37.3	37.64	17447
20080303	TIF	37.51	39.07	36.89	38.69	23707
20080304	TIF	38.4	39.58	38.11	39.08	21381
20080305	TIF	39.17	40.32	38.54	38.93	19405
20080306	TIF	38.82	39	37.12	37.21	20893
20080307	TIF	36.94	37.79	36.58	37.48	23790
20080310	TIF	37.59	37.95	35.836	35.87	19621
20080311	TIF	36.7	38.04	36.23	38.04	21836
20080312	TIF	38.11	38.69	37.17	37.25	23486
20080313	TIF	36.67	39.29	35.65	38.77	33473
20080314	TIF	39.1	39.29	36.93	37.75	26922
20080317	TIF	36.92	37.14	35.03	36.4	48358
20080318	TIF	37.03	37.5	35.43	36.44	38708
20080319	TIF	37.01	37.5	36.35	36.6	22992
20080320	TIF	36.64	38.95	36.25	38.6	42886
20080324	TIF	41.81	44.4	41	42.65	87748
20080325	TIF	42.02	43.77	40.95	43.56	60355
20080326	TIF	42.96	44.7	42.82	44.39	48637
20080327	TIF	44.22	44.95	43.03	43.15	33305
20080328	TIF	40.88	42.59	39.65	41.15	45353
20080331	TIF	41.06	42.26	40.8	41.84	24135
20080401	TIF	42.4	43.81	42.4	43.66	21795
20080402	TIF	43.75	44.23	42.88	43.51	19146
20080403	TIF	43.7	43.77	42.67	43.62	13291
20080404	TIF	43.51	43.63	42.52	43.06	13275
20080407	TIF	43.48	43.97	42.54	42.87	15900
20080408	TIF	42.69	42.94	41.72	42.11	18367
20080409	TIF	41.69	42.24	40.65	41.21	20902
20080410	TIF	41.13	42.4	40.78	41.5	24655
20080411	TIF	41.08	42.06	40.62	40.86	14441
20080414	TIF	40.87	41.59	40.78	40.9	13441
20080415	TIF	41.01	41.36	40.48	41.26	15210
20080416	TIF	41.53	41.81	40.58	41.64	21492
20080417	TIF	41.43	41.8	40.99	41.53	10271
20080418	TIF	42.69	42.95	41.85	42.01	21631
20080421	TIF	41.7	42.49	41.44	42.34	11654
20080422	TIF	42.24	42.24	40.63	41.11	14931
20080423	TIF	41.15	42.15	40.71	41.92	14067
20080424	TIF	42.01	43.53	41.65	43.13	16151
20080425	TIF	43.43	44.61	43.13	44.47	24210
20080428	TIF	44.4	45.41	43.88	44.89	22922
20080429	TIF	44.66	45.69	44.47	44.96	13953
20080430	TIF	45.05	45.3	43.37	43.54	15960
20080501	TIF	43.25	44.75	42.92	44.27	19882
20080502	TIF	44.77	45.48	43.74	44.27	13104
20080505	TIF	44.23	44.48	42.65	42.73	16565
20080506	TIF	42.41	43.05	41.65	42.73	16290
20080507	TIF	42.69	44.12	42.47	42.51	10608
20080508	TIF	42.56	43.02	41.83	42.29	18107
20080509	TIF	42	42.6	41.52	42.43	8729
20080512	TIF	42.7	43.91	42.22	43.82	12305
20080513	TIF	44	45.78	43.85	45.6	27220
20080514	TIF	45.83	46.5	45.56	45.85	19496
20080515	TIF	45.91	48.95	45.29	48.88	62137
20080516	TIF	48.27	48.83	47	48.2	26735
20080519	TIF	48.33	49.74	47.95	48.22	28493
20080520	TIF	47.73	48.29	46.61	47.78	20266
20080521	TIF	47.96	48.53	46.81	46.95	20795
20080522	TIF	46.83	48.15	46.1	47.08	27307
20080523	TIF	46.67	46.95	45.3	46.11	18286
20080527	TIF	46.15	47.62	45.7	46.55	20439
20080528	TIF	47.07	48.25	46.8	47.88	19861
20080529	TIF	47.88	48.7725	47.25	47.74	28106
20080530	TIF	49.25	49.98	48.62	49.03	43955
20080602	TIF	48.99	49.03	47.2	48	25985
20080603	TIF	47.98	48.3	47.37	47.97	26715
20080604	TIF	47.99	48	46.59	47.13	20783
20080605	TIF	47.25	48.23	46.98	47.58	19202
20080606	TIF	47.09	47.09	45.42	45.6	23347
20080609	TIF	45.81	46.4	45.16	46.21	24708
20080610	TIF	46	46.87	45.73	46.35	19458
20080611	TIF	46.15	46.67	44.8	45.33	24123
20080612	TIF	45.66	46.87	45.6	46.02	23098
20080613	TIF	46.14	46.74	45.6	46.67	19053
20080616	TIF	46.19	47.79	46.02	47.46	25409
20080617	TIF	47.93	47.93	46.86	47.32	13452
20080618	TIF	46.92	47.39	45.86	46.34	16834
20080619	TIF	46.21	46.95	45.76	46.79	10824
20080620	TIF	46.71	46.71	44.71	45.16	23960
20080623	TIF	45.44	45.84	44.13	44.43	17083
20080624	TIF	44.19	44.19	42.37	42.72	36280
20080625	TIF	42.94	44.82	42.73	43.38	20250
20080626	TIF	42.97	43.1	42	42.19	18052
20080627	TIF	42.41	42.79	41.37	42.1	12229
20080630	TIF	42.08	42.08	40.26	40.75	32581

References

• End-Of-Day Stock Market Data

---

---

---

Translate this page:

(default)	Deutsch	Español	Français	Italiano	Português	日本語	България	الامارات العربية المتحدة	Suomi	इस भाषा में	Norge
한국어	中文	繁体中文	Русский	Nederlands	Ελληνικά	Hrvatska	Česká republika	Danmark	Polska	România	Sverige