Bermuda Stock Exchange

"Megaron Makedonia" 367 Syngrou Avenue 175 64 P. Faliro Hellas Greece

http://www.tenn.gr

Listed Since: 2002/04/02
BSX Ticker: TEN.BH
Currency: NOK
Other Ticker: TNP
ISIN: BMG9108L1081
SEDOL: 2858025 BM
Bloomberg Global ID: BBG000BYG9Y8
Telephone: +30 210 940 7710
Fax: +30 210 940 7716
Email: ten@tenn.gr

Tsakos Energy Navigation Ltd (TEN) is one of the largest transporters of energy in the world and controls a versatile fleet of modern crude and product tankers with strong ice-class capabilities. With a fleet of 49 vessels (45 operational and 4 under construction) TEN provides worldwide marine transportation services to state and international oil majors and refineries under long, medium and short-term charters. TEN operates a young fleet with an average age of 7.0 years, compared to the world’s average of 9.0 years. TEN ’s newbuildings are expected to be delivered between Q2 2010 and Q2 2011 and the resulting fleet will include 24 crude carriers and 24 product tankers, 23 of which can operate in ice-class environments, that together with the company’s LNG carrier will further enhance TEN’s position in international seaborne trades. TEN Limited is incorporated in Bermuda, managed out of Athens Greece, and listed in the New York Stock Exchange (NYSE) under the symbol TNP, and in the Bermuda Stock Exchange (BSX) under the symbol TEN.

Historical Information:

The Company was incorporated in Bermuda in July 1993 under the name Maritime Investment Fund Limited (MIF).

In December 1993, following an initial public offering (IPO) in which the Company raised US$ 35 million, TEN (then MIF) began trading in the Oslo Stock Exchange under the symbol MIF.

The proceeds of the IPO - together with bank financing - were used to form the Company's initial fleet, which was made up of three product tankers and one crude oil carrier.

In 1996 the Company name changed to MIF Limited. In December 1996, MIF completed a Secondary Offering, through which it raised an additional US$ 85 million. With the completion of this Secondary Offering, TEN (then MIF) embarked on a dynamic expansion program that allowed the Company to grow from a fleet of seven vessels in November 1996 to one of twelve by year-end 1997.

In July 2001 the Company's name changed to Tsakos Energy Navigation Limited (TEN Limited) in order to enhance the Company's brand recognition in the tanker industry, particularly among charterers.

On March 5, 2002 TEN successfully completed a shares offering - raising US$ 110 million - providing an expanded equity base, a much broader ownership universe and the liquidity of a dual listing in Oslo and on the New York Stock Exchange.

The proceeds of the 2002 offering were used primarily to finance the Company's new building program.

In November 2003 the Company filed a $150 million universal shelf registration statement with the U.S. Securities and Exchange Commission (SEC). The filing allows TEN to offer from time to time any combination of senior and subordinated debt securities, convertible debt securities, equity securities, preferred securities, warrants and depository shares. Proceeds from any offering under this registration statement may be used to finance the Company’s capital expenditures (including the Company’s newbuilding program), potential acquisitions and general corporate purposes, including working capital and the repayment of debt. The SEC declared the registration statement effective on December 15, 2003.

Pursuant to the existing shelf registration the Company issued in May 2004 in total 2,875,000 common shares (including the over-allotment of 375,000 shares). The net proceeds of the offering – approximately $82 million - where used for the Company’s existing newbuilding program currently in progress (2004-2007), further fleet expansion and for general corporate purposes.

Source: www.tenn.gr on 08Mar11

Other Market Trading History, Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2019/07/17	3.35	3.41	3.41	1,345,432
2019/07/16	3.38	3.42	3.40	225,119
2019/07/15	3.38	3.41	3.41	95,111
2019/07/12	3.38	3.40	3.40	120,386
2019/07/11	3.33	3.40	3.40	334,348
2019/07/10	3.33	3.37	3.37	60,424
2019/07/09	3.30	3.33	3.31	120,242
2019/07/08	3.35	3.39	3.39	141,328
2019/07/05	3.31	3.37	3.36	115,778
2019/07/04	3.29	3.33	3.31	70,283
2019/07/03	3.29	3.33	3.31	70,283
2019/07/02	3.26	3.35	3.34	96,106
2019/07/01	3.27	3.30	3.27	187,892
2019/06/28	3.20	3.31	3.29	166,839
2019/06/27	3.15	3.18	3.18	209,932
2019/06/26	3.10	3.17	3.16	158,358
2019/06/25	3.05	3.12	3.12	116,755
2019/06/24	3.07	3.10	3.10	99,270
2019/06/21	3.05	3.10	3.09	136,055
2019/06/20	3.06	3.08	3.08	88,297
2019/06/19	3.10	3.12	3.11	63,877
2019/06/18	3.08	3.14	3.13	223,131
2019/06/14	3.14	3.20	3.20	74,008
2019/06/13	3.14	3.21	3.20	97,749
2019/06/12	3.11	3.14	3.14	95,550
2019/06/11	3.15	3.21	3.20	68,124
2019/06/10	3.18	3.20	3.20	102,986
2019/06/07	3.09	3.17	3.16	376,321
2019/06/06	3.07	3.12	3.12	361,892
2019/06/05	2.97	3.02	3.02	77,020
2019/06/04	2.92	3.02	3.02	219,311
2019/06/03	3.09	3.13	3.13	101,826
2019/05/31	2.92	3.09	3.09	115,782
2019/05/30	2.94	2.95	2.94	135,196
2019/05/29	3.05	3.11	3.11	72,521
2019/05/28	3.13	3.15	3.15	72,236
2019/05/27	3.08	3.12	3.12	97,464
2019/05/24	3.08	3.12	3.11	93,147
2019/05/23	3.06	3.09	3.09	110,391
2019/05/22	3.28	3.33	3.32	28,175
2019/05/21	3.28	3.31	3.30	196,749
2019/05/20	3.31	3.36	3.34	81,638
2019/05/17	3.31	3.33	3.33	54,242
2019/05/16	3.33	3.35	3.34	95,871
2019/05/15	3.25	3.33	3.33	211,205
2019/05/14	3.16	3.24	3.24	58,473
2019/05/13	3.11	3.19	3.19	105,733
2019/05/10	3.10	3.20	3.19	82,975
2019/05/09	3.11	3.17	3.17	45,515
2019/05/08	3.12	3.18	3.16	42,271
2019/05/07	3.15	3.19	3.18	73,798
2019/05/06	3.19	3.28	3.27	52,554
2019/05/03	3.23	3.25	3.25	50,944
2019/05/02	3.15	3.28	3.28	54,111
2019/05/01	3.15	3.18	3.16	72,994
2019/04/30	3.21	3.24	3.23	57,250
2019/04/29	3.22	3.29	3.29	41,602
2019/04/26	3.23	3.26	3.25	35,402
2019/04/25	3.22	3.25	3.23	55,656
2019/04/24	3.32	3.35	3.33	85,900
2019/04/23	3.35	3.37	3.36	113,316
2019/04/22	3.39	3.42	3.42	77,403
2019/04/19	3.36	3.39	3.38	40,110
2019/04/18	3.36	3.40	3.40	36,805
2019/04/17	3.37	3.38	3.38	128,806
2019/04/16	3.37	3.40	3.40	160,317
2019/04/15	3.38	3.45	3.45	200,817
2019/04/12	3.39	3.44	3.44	94,422
2019/04/11	3.35	3.43	3.41	212,450
2019/04/10	3.24	3.34	3.33	87,571
2019/04/09	3.16	3.21	3.21	64,476
2019/04/08	3.17	3.22	3.21	110,760
2019/04/05	3.18	3.21	3.20	129,654
2019/04/04	3.19	3.23	3.23	31,550
2019/04/03	3.11	3.24	3.24	122,593
2019/04/02	3.08	3.15	3.14	62,994
2019/04/01	3.03	3.14	3.13	144,598
2019/03/29	3.01	3.09	3.09	200,339
2019/03/28	3.00	3.09	3.08	55,509
2019/03/27	2.99	3.09	3.07	19,846
2019/03/26	2.95	3.04	3.04	157,606
2019/03/25	3.00	3.02	3.01	79,852
2019/03/22	3.05	3.11	3.10	55,682
2019/03/21	3.07	3.10	3.09	57,981
2019/03/20	3.07	3.13	3.12	86,231
2019/03/19	3.05	3.16	3.16	79,414
2019/03/18	2.98	3.14	3.13	128,849
2019/03/15	2.93	3.01	2.99	477,611
2019/03/14	3.09	3.11	3.10	82,204
2019/03/12	3.05	3.18	3.17	71,515
2019/03/11	3.05	3.06	3.05	120,409
2019/03/08	3.11	3.13	3.12	48,066
2019/03/07	3.17	3.18	3.17	87,497
2019/03/06	3.23	3.26	3.25	50,611
2019/03/05	3.27	3.33	3.32	63,003
2019/03/04	3.35	3.37	3.35	45,252
2019/03/01	3.35	3.43	3.42	36,260
2019/02/28	3.38	3.40	3.39	26,785
2019/02/27	3.36	3.46	3.46	81,082
2019/02/26	3.40	3.42	3.42	51,833
2019/02/25	3.31	3.42	3.41	73,884
2019/02/22	3.29	3.34	3.32	38,224
2019/02/21	3.29	3.34	3.33	44,134
2019/02/20	3.30	3.32	3.31	95,136
2019/02/19	3.34	3.36	3.35	55,889
2019/02/18	3.31	3.41	3.40	85,835
2019/02/15	3.31	3.42	3.41	77,272
2019/02/14	3.40	3.46	3.46	198,985
2019/02/13	3.29	3.40	3.40	78,766
2019/02/12	3.22	3.29	3.27	52,671
2019/02/11	3.07	3.23	3.23	78,539
2019/02/08	3.06	3.09	3.09	33,218
2019/02/07	3.08	3.11	3.11	62,886
2019/02/06	3.20	3.21	3.20	62,406
2019/02/05	3.20	3.24	3.22	56,308
2019/02/04	3.19	3.23	3.23	26,413
2019/02/01	3.18	3.27	3.25	103,307
2019/01/31	3.16	3.23	3.22	68,554
2019/01/30	3.17	3.23	3.22	45,001
2019/01/29	3.17	3.25	3.24	158,506
2019/01/28	3.32	3.45	3.45	127,425
2019/01/25	3.39	3.41	3.40	41,542
2019/01/24	3.18	3.42	3.42	141,667
2019/01/23	3.14	3.30	3.30	110,860
2019/01/22	3.25	3.31	3.31	155,128
2019/01/21	3.21	3.39	3.39	155,004
2019/01/18	3.21	3.39	3.38	144,755
2019/01/17	3.12	3.18	3.17	78,457
2019/01/16	3.08	3.24	3.23	205,966
2019/01/15	3.07	3.10	3.09	33,753
2019/01/14	3.07	3.09	3.08	56,224
2019/01/11	3.06	3.11	3.11	80,278
2019/01/10	3.09	3.10	3.10	70,143
2019/01/09	3.12	3.16	3.16	97,556
2019/01/08	3.10	3.14	3.14	90,453
2019/01/07	2.92	3.11	3.11	182,944
2019/01/04	2.81	2.93	2.92	106,577
2019/01/03	2.71	2.81	2.81	59,345
2019/01/02	2.58	2.79	2.79	93,522
2019/01/01	2.63	2.67	2.66	415,519
2018/12/31	2.63	2.67	2.66	406,399
2018/12/28	2.56	2.68	2.68	459,027
2018/12/27	2.61	2.63	2.62	228,226
2018/12/25	2.68	2.73	2.73	141,362
2018/12/24	2.68	2.73	2.73	141,362
2018/12/21	2.72	2.74	2.72	361,170
2018/12/20	2.83	2.90	2.89	272,951
2018/12/19	2.92	2.99	2.99	319,469
2018/12/18	2.95	2.98	2.98	431,942
2018/12/17	3.02	3.16	3.16	257,196
2018/12/14	3.15	3.20	3.20	136,156
2018/12/13	3.18	3.23	3.23	93,870
2018/12/12	3.21	3.24	3.24	122,848
2018/12/11	3.22	3.30	3.30	85,008
2018/12/10	3.22	3.27	3.27	161,831
2018/12/07	3.23	3.30	3.30	183,783
2018/12/06	3.20	3.30	3.30	394,537
2018/12/05	3.35	3.37	3.36	185,782
2018/12/04	3.35	3.37	3.37	177,879
2018/12/03	3.31	3.47	3.46	239,885
2018/11/30	3.30	3.37	3.36	193,110
2018/11/29	3.32	3.39	3.39	117,534
2018/11/28	3.30	3.39	3.39	77,529
2018/11/27	3.18	3.38	3.37	351,961
2018/11/26	3.20	3.21	3.21	182,321
2018/11/23	3.22	3.27	3.27	41,595
2018/11/22	3.20	3.22	3.22	175,718
2018/11/21	3.23	3.24	3.23	158,114
2018/11/20	3.20	3.22	3.22	156,554
2018/11/19	3.32	3.45	3.44	232,895
2018/11/16	3.30	3.42	3.41	75,752
2018/11/15	3.25	3.35	3.35	93,238
2018/11/14	3.18	3.27	3.28	107,177
2018/11/13	3.30	3.37	3.37	171,600
2018/11/09	3.55	3.56	3.55	59,175
2018/11/08	3.52	3.56	3.56	67,145
2018/11/07	3.60	3.61	3.61	161,967
2018/11/06	3.52	3.67	3.66	110,751
2018/11/05	3.50	3.58	3.58	96,786
2018/11/02	3.44	3.59	3.60	163,595
2018/11/01	3.29	3.50	3.49	242,302
2018/10/31	3.26	3.31	3.31	141,545
2018/10/30	3.10	3.25	3.25	155,703
2018/10/29	3.16	3.18	3.17	151,933
2018/10/26	3.17	3.19	3.17	59,323
2018/10/25	3.04	3.29	3.29	188,485
2018/10/24	3.21	3.27	3.27	90,036
2018/10/23	3.00	3.31	3.31	334,712
2018/10/22	3.16	3.21	3.21	120,355
2018/10/19	3.20	3.21	3.20	77,834
2018/10/18	3.25	3.26	3.25	69,042
2018/10/17	3.31	3.34	3.32	63,537
2018/10/16	3.30	3.37	3.37	54,995
2018/10/15	3.19	3.30	3.29	81,030
2018/10/12	3.14	3.24	3.24	150,446
2018/10/11	3.18	3.25	3.25	402,565
2018/10/10	3.21	3.26	3.25	222,944
2018/10/09	3.27	3.28	3.28	232,210
2018/10/08	3.32	3.46	3.46	120,641
2018/10/05	3.34	3.38	3.37	64,140
2018/10/04	3.31	3.37	3.37	68,328
2018/10/03	3.31	3.35	3.36	136,065
2018/10/02	3.30	3.34	3.34	104,448
2018/10/01	3.32	3.36	3.35	81,874
2018/09/28	3.23	3.40	3.39	146,982
2018/09/27	3.28	3.29	3.29	49,895
2018/09/26	3.24	3.28	3.28	141,260
2018/09/25	3.26	3.32	3.32	148,677
2018/09/24	3.32	3.33	3.32	138,791
2018/09/21	3.37	3.43	3.43	136,737
2018/09/20	3.30	3.38	3.37	182,864
2018/09/19	3.25	3.39	3.39	154,180
2018/09/18	3.25	3.27	3.27	96,315
2018/09/17	3.22	3.26	3.26	142,520
2018/09/14	3.22	3.32	3.32	123,911
2018/09/13	3.24	3.27	3.27	135,871
2018/09/12	3.38	3.40	3.40	96,319
2018/09/11	3.33	3.44	3.44	251,434
2018/09/10	3.29	3.57	3.57	319,718
2018/09/07	3.11	3.54	3.53	554,309
2018/09/06	3.27	3.29	3.29	83,563
2018/09/05	3.17	3.33	3.33	292,680
2018/09/04	3.30	3.32	3.31	120,172
2018/08/31	3.38	3.45	3.45	82,785
2018/08/30	3.34	3.38	3.38	51,654
2018/08/29	3.36	3.38	3.38	233,493
2018/08/28	3.39	3.42	3.41	94,303
2018/08/27	3.40	3.42	3.42	91,284
2018/08/24	3.39	3.40	3.40	55,860
2018/08/23	3.40	3.40	3.40	39,384
2018/08/22	3.41	3.41	3.41	93,035
2018/08/21	3.35	3.43	3.43	64,606
2018/08/20	3.29	3.34	3.32	70,298
2018/08/17	3.28	3.31	3.31	61,937
2018/08/16	3.29	3.31	3.30	99,856
2018/08/15	3.29	3.32	3.32	59,683
2018/08/14	3.31	3.37	3.37	140,672
2018/08/13	3.33	3.36	3.36	47,959
2018/08/10	3.38	3.39	3.38	46,292
2018/08/09	3.37	3.40	3.40	64,727
2018/08/08	3.35	3.42	3.42	31,256
2018/08/07	3.38	3.41	3.42	84,703
2018/08/06	3.40	3.42	3.42	90,417
2018/08/02	3.47	3.51	3.51	94,236
2018/08/01	3.45	3.51	3.50	148,412
2018/07/31	3.51	3.52	3.52	137,592
2018/07/30	3.46	3.53	3.52	94,665
2018/07/27	3.44	3.50	3.50	106,356
2018/07/26	3.46	3.52	3.51	219,407
2018/07/25	3.36	3.51	3.50	195,380
2018/07/24	3.36	3.37	3.37	74,428
2018/07/23	3.35	3.38	3.38	66,748
2018/07/20	3.35	3.38	3.36	127,024
2018/07/19	3.44	3.48	3.48	103,060
2018/07/18	3.37	3.44	3.43	133,856
2018/07/17	3.37	3.39	3.38	311,154
2018/07/16	3.38	3.42	3.42	151,671
2018/07/13	3.45	3.46	3.46	58,051
2018/07/12	3.46	3.49	3.49	145,046
2018/07/11	3.43	3.52	3.51	289,305
2018/07/10	3.63	3.65	3.65	151,032
2018/07/09	3.67	3.69	3.67	103,612
2018/07/06	3.66	3.68	3.67	110,498
2018/07/05	3.62	3.70	3.69	156,666
2018/07/04	3.58	3.60	3.59	110,864
2018/07/03	3.58	3.60	3.59	110,864
2018/07/02	3.54	3.61	3.61	150,253
2018/06/29	3.70	3.72	3.71	68,732
2018/06/28	3.72	3.73	3.73	65,670
2018/06/27	3.80	3.81	3.81	168,713
2018/06/26	3.79	3.92	3.92	201,818
2018/06/25	3.75	3.83	3.83	168,830
2018/06/22	3.73	3.84	3.84	272,145
2018/06/21	3.71	3.72	3.72	100,762
2018/06/20	3.66	3.74	3.74	228,113
2018/06/19	3.50	3.65	3.65	275,647
2018/06/15	3.37	3.41	3.41	463,584
2018/06/14	3.45	3.47	3.46	162,743
2018/06/13	3.47	3.50	3.49	168,652
2018/06/12	3.59	3.64	3.63	123,769
2018/06/11	3.66	3.68	3.66	158,176
2018/06/08	3.71	3.75	3.75	111,670
2018/06/07	3.70	3.75	3.74	82,070
2018/06/06	3.69	3.72	3.71	118,737
2018/06/05	3.58	3.68	3.67	123,420
2018/06/04	3.49	3.63	3.63	145,070
2018/06/01	3.54	3.58	3.57	184,231
2018/05/31	3.62	3.63	3.63	141,177
2018/05/30	3.49	3.69	3.69	158,338
2018/05/29	3.44	3.48	3.47	120,515
2018/05/28	3.34	3.56	3.55	202,261
2018/05/25	3.34	3.55	3.55	193,597
2018/05/24	3.35	3.38	3.38	116,680
2018/05/23	3.34	3.36	3.36	106,214
2018/05/22	3.37	3.38	3.37	148,152
2018/05/21	3.37	3.39	3.39	219,292
2018/05/18	3.45	3.47	3.46	175,832
2018/05/17	3.55	3.56	3.55	179,016
2018/05/16	3.61	3.64	3.64	161,819
2018/05/15	3.62	3.67	3.67	222,258
2018/05/14	3.75	3.76	3.75	139,218
2018/05/11	3.84	3.90	3.88	188,705
2018/05/10	3.82	3.86	3.85	229,546
2018/05/09	3.71	3.82	3.81	245,293
2018/05/08	3.62	3.71	3.71	239,982
2018/05/07	3.60	3.64	3.63	187,215
2018/05/04	3.54	3.65	3.65	379,601
2018/05/03	3.52	3.56	3.56	128,969
2018/05/02	3.54	3.55	3.54	116,535
2018/05/01	3.57	3.60	3.60	108,418
2018/04/30	3.54	3.62	3.62	152,779
2018/04/27	3.59	3.61	3.61	114,766
2018/04/26	3.60	3.63	3.63	144,284
2018/04/25	3.59	3.62	3.62	96,262
2018/04/24	3.56	3.62	3.62	118,778
2018/04/23	3.63	3.67	3.67	168,552
2018/04/20	3.52	3.62	3.62	163,331
2018/04/19	3.53	3.57	3.57	135,374
2018/04/18	3.52	3.55	3.54	161,353
2018/04/17	3.44	3.52	3.52	417,519
2018/04/16	3.43	3.49	3.48	138,831
2018/04/13	3.46	3.49	3.48	156,019
2018/04/12	3.48	3.50	3.50	141,585
2018/04/11	3.50	3.53	3.53	171,335
2018/04/10	3.37	3.50	3.50	111,317
2018/04/09	3.36	3.38	3.38	81,713
2018/04/06	3.34	3.40	3.39	97,351
2018/04/05	3.34	3.42	3.42	194,102
2018/04/04	3.23	3.34	3.33	396,406
2018/04/03	3.27	3.39	3.38	144,220
2018/04/02	3.28	3.30	3.29	193,500
2018/03/30	3.30	3.31	3.30	291,605
2018/03/29	3.30	3.31	3.30	256,244
2018/03/28	3.29	3.30	3.30	359,201
2018/03/27	3.36	3.40	3.40	208,768
2018/03/26	3.33	3.36	3.36	270,354
2018/03/23	3.46	3.50	3.50	131,586
2018/03/22	3.49	3.50	3.50	122,786
2018/03/21	3.46	3.57	3.57	212,858
2018/03/20	3.45	3.49	3.49	184,229
2018/03/19	3.50	3.57	3.57	287,969
2018/03/16	3.43	3.55	3.55	393,430
2018/03/15	3.43	3.45	3.44	229,290
2018/03/14	3.56	3.58	3.58	263,468
2018/03/13	3.61	3.62	3.61	176,058
2018/03/12	3.44	3.72	3.71	560,000
2018/03/09	3.40	3.42	3.42	132,839
2018/03/08	3.33	3.38	3.37	145,052
2018/03/07	3.34	3.39	3.38	126,172
2018/03/06	3.40	3.44	3.43	147,290
2018/03/02	3.26	3.39	3.39	159,802
2018/03/01	3.25	3.32	3.31	165,050
2018/02/28	3.30	3.32	3.32	222,888
2018/02/27	3.37	3.38	3.37	106,843
2018/02/26	3.42	3.44	3.44	127,943
2018/02/23	3.37	3.45	3.45	185,573
2018/02/22	3.40	3.42	3.41	146,514
2018/02/21	3.40	3.43	3.42	212,352
2018/02/20	3.37	3.39	3.39	307,416
2018/02/19	3.34	3.40	3.40	200,666
2018/02/16	3.34	3.40	3.39	187,196
2018/02/15	3.32	3.39	3.39	197,301
2018/02/14	3.25	3.39	3.39	238,567
2018/02/13	3.26	3.29	3.29	290,114
2018/02/12	3.30	3.41	3.41	295,649
2018/02/09	3.11	3.23	3.23	478,230
2018/02/08	3.18	3.23	3.22	626,426
2018/02/07	3.27	3.34	3.34	432,738
2018/02/06	3.25	3.40	3.40	539,467
2018/02/05	3.31	3.32	3.31	456,929
2018/02/02	3.50	3.57	3.56	618,463
2018/02/01	3.50	3.59	3.59	542,988
2018/01/31	3.54	3.62	3.62	1,003,283
2018/01/30	3.90	3.94	3.94	409,045
2018/01/29	3.99	4.03	4.02	298,424
2018/01/26	4.00	4.02	4.01	216,788
2018/01/25	3.97	4.05	4.04	254,321
2018/01/24	3.95	4.01	4.01	234,450
2018/01/23	3.92	4.00	3.99	239,913
2018/01/22	3.95	4.00	3.99	236,384
2018/01/19	3.91	3.98	3.98	235,449
2018/01/18	3.93	3.96	3.95	340,657
2018/01/17	3.94	4.00	4.00	383,404
2018/01/16	3.97	4.00	3.99	308,362
2018/01/15	3.98	4.06	4.05	294,697
2018/01/12	3.98	4.06	4.06	276,884
2018/01/11	3.90	4.03	4.03	792,449
2018/01/10	3.90	3.93	3.93	218,869
2018/01/09	3.92	3.93	3.92	195,053
2018/01/08	3.92	3.94	3.93	303,102
2018/01/05	3.95	3.99	3.99	200,648
2018/01/04	3.92	4.00	3.99	342,832
2018/01/03	3.93	3.96	3.96	306,466
2018/01/02	3.91	4.06	4.05	292,789
2017/12/29	3.91	3.94	3.93	389,230
2017/12/28	3.93	3.97	3.97	289,786
2017/12/27	3.96	3.99	3.98	348,930
2017/12/22	3.88	3.90	3.89	514,474
2017/12/21	3.92	3.97	3.96	273,517
2017/12/20	3.88	3.95	3.94	336,472
2017/12/19	3.90	3.92	3.91	357,624
2017/12/15	3.87	3.91	3.91	297,149
2017/12/14	3.87	3.88	3.88	326,594
2017/12/13	3.88	3.91	3.90	468,751
2017/12/12	3.92	4.00	3.99	350,686
2017/12/11	3.90	3.95	3.94	370,984
2017/12/08	3.86	3.95	3.94	527,655
2017/12/07	3.86	3.89	3.89	459,399
2017/12/06	3.96	4.03	4.03	492,807
2017/12/05	4.17	4.18	4.17	445,749
2017/12/04	4.29	4.51	4.50	1,188,666
2017/12/01	3.85	4.25	4.25	973,339
2017/11/30	3.88	3.89	3.88	895,673
2017/11/29	4.05	4.14	4.14	422,980
2017/11/28	4.12	4.19	4.19	285,322
2017/11/27	4.20	4.21	4.21	164,461
2017/11/24	4.19	4.26	4.24	61,049
2017/11/23	4.15	4.18	4.17	117,567
2017/11/22	4.15	4.18	4.18	108,523
2017/11/21	4.17	4.19	4.18	162,937
2017/11/20	4.11	4.19	4.18	137,249
2017/11/17	4.05	4.23	4.23	272,069
2017/11/16	4.05	4.07	4.06	448,286
2017/11/15	4.19	4.20	4.20	394,262
2017/11/14	4.32	4.34	4.33	276,683
2017/11/10	4.43	4.49	4.49	123,729
2017/11/09	4.42	4.50	4.50	104,082
2017/11/08	4.40	4.50	4.50	185,861
2017/11/07	4.46	4.54	4.54	248,862
2017/11/03	4.49	4.50	4.50	128,494
2017/11/02	4.46	4.55	4.55	449,318
2017/11/01	4.44	4.47	4.46	302,973
2017/10/31	4.41	4.55	4.54	426,643
2017/10/30	4.46	4.50	4.49	202,823
2017/10/27	4.44	4.54	4.54	261,900
2017/10/26	4.49	4.50	4.50	160,232
2017/10/25	4.49	4.52	4.52	1,192,386
2017/10/24	4.54	4.56	4.56	126,325
2017/10/23	4.62	4.64	4.64	164,365
2017/10/20	4.74	4.80	4.79	187,429
2017/10/19	4.66	4.83	4.82	262,127
2017/10/18	4.74	4.81	4.80	257,900
2017/10/17	4.65	4.81	4.80	455,916
2017/10/16	4.56	4.66	4.66	183,720
2017/10/13	4.49	4.56	4.55	138,292
2017/10/12	4.40	4.44	4.43	106,414
2017/10/11	4.41	4.45	4.45	129,662
2017/10/10	4.35	4.44	4.43	343,732
2017/10/09	4.46	4.48	4.47	160,194
2017/10/06	4.49	4.56	4.55	247,772
2017/10/05	4.51	4.56	4.55	259,089
2017/10/04	4.47	4.51	4.50	241,409
2017/10/03	4.56	4.64	4.63	252,892
2017/10/02	4.48	4.55	4.55	124,156
2017/09/29	4.44	4.48	4.47	221,496
2017/09/28	4.49	4.57	4.56	252,121
2017/09/27	4.53	4.59	4.59	387,962
2017/09/26	4.44	4.47	4.46	157,041
2017/09/25	4.45	4.48	4.48	247,944
2017/09/22	4.43	4.53	4.53	309,632
2017/09/21	4.42	4.45	4.44	242,553
2017/09/20	4.44	4.46	4.45	335,001
2017/09/19	4.43	4.55	4.54	309,822
2017/09/18	4.41	4.45	4.44	327,401
2017/09/15	4.41	4.47	4.46	351,594
2017/09/14	4.51	4.54	4.54	274,621
2017/09/13	4.54	4.61	4.61	239,875
2017/09/12	4.50	4.60	4.59	264,020
2017/09/11	4.42	4.51	4.50	183,028
2017/09/08	4.47	4.48	4.47	171,871
2017/09/07	4.44	4.51	4.50	539,876
2017/09/06	4.45	4.51	4.51	153,282
2017/09/05	4.45	4.49	4.49	241,549
2017/09/04	4.46	4.55	4.55	175,585
2017/09/01	4.46	4.56	4.56	162,487
2017/08/31	4.46	4.51	4.50	172,759
2017/08/30	4.45	4.47	4.46	255,793
2017/08/29	4.45	4.51	4.50	344,156
2017/08/28	4.50	4.52	4.51	183,984
2017/08/25	4.47	4.56	4.55	132,124
2017/08/24	4.37	4.48	4.47	159,536
2017/08/23	4.30	4.39	4.38	129,469
2017/08/22	4.28	4.35	4.34	224,738
2017/08/21	4.28	4.29	4.29	151,197
2017/08/18	4.32	4.40	4.40	221,701
2017/08/17	4.30	4.34	4.34	494,466
2017/08/16	4.43	4.46	4.46	173,512
2017/08/15	4.45	4.53	4.53	212,050
2017/08/14	4.55	4.58	4.57	211,545
2017/08/11	4.36	4.63	4.62	371,173
2017/08/10	4.59	4.60	4.60	198,387
2017/08/09	4.65	4.67	4.66	147,296
2017/08/08	4.76	4.81	4.80	295,131
2017/08/07	4.75	4.82	4.82	225,125
2017/08/03	4.73	4.74	4.74	356,681
2017/08/02	4.74	4.85	4.84	475,561
2017/08/01	4.88	4.92	4.92	267,786
2017/07/31	4.92	4.95	4.95	720,119
2017/07/28	4.87	4.99	4.99	336,053
2017/07/27	4.88	4.93	4.92	282,166
2017/07/26	4.88	4.91	4.90	238,500
2017/07/25	4.92	4.97	4.96	253,966
2017/07/24	4.92	4.95	4.94	172,026
2017/07/21	4.87	5.00	5.00	338,836
2017/07/20	4.86	4.96	4.96	710,680
2017/07/19	5.04	5.06	5.05	371,393
2017/07/18	5.05	5.09	5.08	265,369
2017/07/17	5.11	5.21	5.21	528,696
2017/07/14	5.00	5.11	5.10	288,745
2017/07/13	5.00	5.13	5.12	372,437
2017/07/12	4.95	5.08	5.07	529,567
2017/07/11	4.87	4.95	4.95	279,909
2017/07/07	4.76	4.89	4.88	402,512
2017/07/06	4.82	4.90	4.90	243,445
2017/07/05	4.83	4.93	4.92	655,241
2017/07/04	4.82	5.03	5.02	810,814
2017/07/03	4.82	5.03	5.02	810,814
2017/06/30	4.79	4.82	4.81	326,494
2017/06/29	4.73	4.84	4.84	298,010
2017/06/28	4.56	4.77	4.76	524,884
2017/06/26	4.47	4.63	4.63	443,939
2017/06/23	4.30	4.50	4.50	275,612
2017/06/22	4.24	4.32	4.31	179,945
2017/06/21	4.20	4.23	4.22	207,574
2017/06/20	4.21	4.26	4.25	220,390
2017/06/16	4.20	4.34	4.34	289,556
2017/06/15	4.18	4.22	4.21	347,785
2017/06/14	4.25	4.31	4.31	305,682
2017/06/13	4.31	4.35	4.35	294,619
2017/06/12	4.33	4.37	4.37	238,964
2017/06/09	4.22	4.40	4.39	618,431
2017/06/08	4.19	4.25	4.25	225,553
2017/06/07	4.18	4.23	4.23	252,201
2017/06/06	4.07	4.28	4.27	397,462
2017/06/05	4.14	4.15	4.14	766,984
2017/06/02	4.26	4.29	4.28	292,528
2017/06/01	4.25	4.43	4.42	274,401
2017/05/31	4.22	4.28	4.28	654,225
2017/05/30	4.39	4.42	4.41	374,595
2017/05/29	4.40	4.51	4.51	366,821
2017/05/26	4.40	4.51	4.50	337,822
2017/05/25	4.44	4.45	4.44	314,205
2017/05/24	4.49	4.55	4.54	376,974
2017/05/23	4.50	4.56	4.55	271,093
2017/05/22	4.54	4.59	4.59	234,999
2017/05/19	4.43	4.58	4.57	553,410
2017/05/18	4.40	4.44	4.44	515,435
2017/05/17	4.51	4.56	4.55	322,342
2017/05/16	4.58	4.62	4.62	265,640
2017/05/15	4.68	4.71	4.71	333,754
2017/05/12	4.68	4.75	4.75	950,959
2017/05/11	4.58	4.59	4.59	236,382
2017/05/10	4.56	4.67	4.67	249,539
2017/05/09	4.50	4.59	4.59	190,389
2017/05/08	4.48	4.51	4.51	169,246
2017/05/05	4.45	4.51	4.50	204,355
2017/05/04	4.41	4.43	4.42	396,386
2017/05/03	4.54	4.61	4.61	267,776
2017/05/02	4.57	4.67	4.66	381,054
2017/05/01	4.55	4.67	4.66	351,822
2017/04/28	4.60	4.61	4.60	253,996
2017/04/27	4.56	4.64	4.64	286,126
2017/04/26	4.65	4.66	4.66	247,321
2017/04/25	4.71	4.72	4.72	794,832
2017/04/24	4.73	4.76	4.76	287,721
2017/04/21	4.72	4.76	4.75	241,000
2017/04/20	4.75	4.77	4.77	250,030
2017/04/19	4.74	4.76	4.75	301,961
2017/04/18	4.75	4.80	4.79	201,629
2017/04/17	4.74	4.80	4.79	156,770
2017/04/14	4.74	4.77	4.76	240,386
2017/04/13	4.74	4.77	4.76	231,621
2017/04/12	4.80	4.81	4.80	197,057
2017/04/11	4.89	4.96	4.96	444,429
2017/04/10	4.83	4.93	4.92	325,229
2017/04/07	4.72	4.80	4.80	243,901
2017/04/06	4.71	4.75	4.75	109,873
2017/04/05	4.72	4.74	4.74	291,335
2017/04/04	4.73	4.76	4.75	204,901
2017/04/03	4.71	4.78	4.77	342,059
2017/03/31	4.75	4.80	4.79	213,531
2017/03/30	4.79	4.84	4.83	192,432
2017/03/29	4.68	4.84	4.84	345,093
2017/03/28	4.63	4.73	4.72	255,202
2017/03/27	4.59	4.64	4.64	248,192
2017/03/24	4.62	4.73	4.72	462,345
2017/03/23	4.55	4.62	4.62	298,019
2017/03/22	4.52	4.57	4.57	316,279
2017/03/21	4.64	4.66	4.66	335,128
2017/03/17	4.72	4.90	4.89	1,293,058
2017/03/16	4.44	4.68	4.68	346,223
2017/03/15	4.36	4.46	4.46	318,508
2017/03/14	4.32	4.40	4.40	287,334
2017/03/13	4.39	4.40	4.39	222,440
2017/03/10	4.39	4.47	4.47	171,062
2017/03/09	4.34	4.39	4.38	298,863
2017/03/08	4.37	4.42	4.41	236,641
2017/03/07	4.37	4.43	4.42	498,093
2017/03/06	4.32	4.56	4.55	582,621
2017/03/03	4.60	4.68	4.67	182,853
2017/03/02	4.61	4.63	4.62	260,582
2017/03/01	4.63	4.68	4.68	271,472
2017/02/28	4.58	4.62	4.62	349,412
2017/02/27	4.60	4.61	4.60	286,534
2017/02/24	4.62	4.66	4.65	307,262
2017/02/23	4.69	4.74	4.74	340,896
2017/02/22	4.75	4.79	4.78	241,373
2017/02/21	4.77	4.86	4.86	462,539
2017/02/20	4.66	4.78	4.78	257,827
2017/02/17	4.66	4.77	4.77	240,202
2017/02/16	4.66	4.73	4.72	200,146
2017/02/15	4.73	4.76	4.76	190,737
2017/02/14	4.71	4.82	4.82	350,813
2017/02/13	4.75	4.76	4.75	360,539
2017/02/10	4.64	4.78	4.77	326,124
2017/02/09	4.62	4.64	4.64	230,369
2017/02/08	4.57	4.68	4.67	477,901
2017/02/07	4.62	4.68	4.67	342,532
2017/02/06	4.63	4.66	4.66	355,664
2017/01/27	4.75	4.77	4.77	359,508
2017/01/26	4.81	4.84	4.83	320,783
2017/01/25	4.81	4.89	4.89	397,622
2017/01/24	4.79	4.94	4.94	399,268
2017/01/23	4.84	4.85	4.84	476,258
2017/01/20	5.00	5.02	5.01	418,638
2017/01/19	4.94	4.99	4.99	408,352
2017/01/18	4.91	4.97	4.97	271,589
2017/01/17	4.86	5.00	5.00	451,201
2017/01/16	4.89	4.92	4.92	686,797
2017/01/13	4.89	4.92	4.92	650,294
2017/01/12	4.99	5.11	5.10	297,410
2017/01/11	5.00	5.07	5.06	501,936
2017/01/10	5.00	5.06	5.05	439,123
2017/01/09	4.98	5.02	5.01	376,548
2017/01/06	4.89	5.04	5.04	553,340
2017/01/05	5.03	5.06	5.05	551,017
2017/01/04	4.87	5.02	5.01	821,381
2017/01/03	4.70	4.86	4.85	598,436
2016/12/30	4.65	4.69	4.69	337,452
2016/12/29	4.62	4.68	4.67	682,503
2016/12/28	4.70	4.76	4.76	509,793
2016/12/23	4.74	4.75	4.74	538,660
2016/12/22	4.79	4.82	4.82	631,998
2016/12/21	4.78	4.81	4.80	420,636
2016/12/20	4.76	4.80	4.79	626,018
2016/12/19	4.71	4.76	4.75	462,870
2016/12/16	4.73	4.83	4.82	509,422
2016/12/14	4.69	4.73	4.74	645,149
2016/12/13	4.80	4.81	4.80	672,831
2016/12/12	4.86	4.96	4.95	943,349
2016/12/09	5.11	5.24	5.24	825,193
2016/12/08	4.88	5.14	5.14	852,666
2016/12/07	4.79	4.92	4.91	532,495
2016/12/06	4.60	4.83	4.83	314,979
2016/12/05	4.57	4.66	4.66	469,417
2016/12/02	4.45	4.61	4.61	426,370
2016/12/01	4.43	4.50	4.49	790,321
2016/11/30	4.39	4.40	4.39	676,630
2016/11/29	4.31	4.38	4.38	446,115
2016/11/28	4.37	4.39	4.38	740,833
2016/11/25	4.44	4.50	4.48	419,416
2016/11/24	4.62	4.64	4.63	276,388
2016/11/23	4.62	4.64	4.63	269,871
2016/11/22	4.55	4.72	4.71	469,425
2016/11/21	4.64	4.75	4.75	325,757
2016/11/18	4.52	4.58	4.57	237,484
2016/11/17	4.51	4.57	4.56	593,789
2016/11/16	4.70	4.82	4.82	793,069
2016/11/15	4.60	4.77	4.77	512,227
2016/11/14	4.51	4.62	4.62	337,266
2016/11/11	4.39	4.54	4.53	560,656
2016/11/10	4.20	4.50	4.50	565,362
2016/11/09	3.92	4.19	4.19	441,306
2016/11/08	3.97	4.04	4.03	440,699
2016/11/04	3.99	4.05	4.05	640,254
2016/11/03	4.05	4.06	4.05	446,892
2016/11/01	4.44	4.46	4.45	631,678
2016/10/31	4.44	4.50	4.50	993,303
2016/10/28	4.60	4.64	4.64	625,538
2016/10/27	4.76	4.77	4.76	271,557
2016/10/26	4.77	4.80	4.80	546,549
2016/10/25	4.89	4.95	4.95	573,827
2016/10/24	4.88	4.94	4.93	429,185
2016/10/21	4.98	5.02	5.02	154,074
2016/10/20	4.93	5.03	5.02	223,521
2016/10/19	4.96	4.99	4.98	292,125
2016/10/18	4.88	5.00	5.00	372,192
2016/10/17	4.88	4.89	4.89	199,225
2016/10/14	4.83	4.91	4.90	339,352
2016/10/13	4.77	4.88	4.88	506,541
2016/10/12	4.86	4.90	4.89	341,351
2016/10/11	4.94	5.03	5.03	309,116
2016/09/30	4.76	4.83	4.82	335,480
2016/09/29	4.75	4.80	4.79	441,096
2016/09/28	4.74	4.90	4.89	505,502
2016/09/27	4.67	4.78	4.77	657,875
2016/09/26	4.86	4.87	4.86	476,932
2016/09/23	5.02	5.04	5.03	480,377
2016/09/22	5.03	5.14	5.14	460,890
2016/09/21	4.88	4.98	4.97	333,920
2016/09/20	4.88	4.92	4.92	338,469
2016/09/19	4.88	4.91	4.90	436,964
2016/09/16	4.87	4.93	4.92	322,963
2016/09/15	4.85	4.89	4.88	290,734
2016/09/14	4.85	4.89	4.89	440,487
2016/09/13	4.86	4.94	4.93	522,904
2016/09/12	4.82	5.02	5.01	443,582
2016/09/09	4.93	4.96	4.96	787,294
2016/09/08	5.27	5.37	5.37	463,391
2016/09/07	5.18	5.27	5.26	352,565
2016/09/06	4.95	5.22	5.22	584,993
2016/09/02	4.87	4.97	4.97	326,756
2016/09/01	4.81	4.87	4.86	366,213
2016/08/31	4.86	4.95	4.95	355,989
2016/08/30	4.91	5.02	5.02	261,477
2016/08/29	4.83	4.89	4.89	376,443
2016/08/26	4.88	4.92	4.91	478,141
2016/08/25	4.96	5.03	5.03	258,575
2016/08/24	4.96	4.98	4.97	396,790
2016/08/23	5.04	5.14	5.14	251,308
2016/08/22	4.96	5.06	5.05	290,982
2016/08/19	5.02	5.08	5.07	213,581
2016/08/18	5.06	5.09	5.08	425,829
2016/08/17	4.95	5.07	5.07	330,452
2016/08/16	4.99	5.00	4.99	351,571
2016/08/15	5.00	5.10	5.09	440,787
2016/08/12	4.89	4.96	4.96	274,580
2016/08/11	4.81	4.96	4.95	373,444
2016/08/10	4.80	4.82	4.81	363,073
2016/08/09	4.81	4.90	4.89	474,721
2016/08/08	4.94	4.99	4.99	394,027
2016/08/05	4.73	4.94	4.94	452,720
2016/08/04	4.67	4.72	4.72	556,304
2016/08/03	4.64	4.79	4.79	597,984
2016/08/02	4.59	4.66	4.64	1,294,452
2016/08/01	4.78	4.86	4.86	689,314
2016/07/29	5.01	5.12	5.12	488,392
2016/07/28	5.00	5.13	5.12	626,730
2016/07/27	5.03	5.09	5.07	570,899
2016/07/26	4.98	5.15	5.15	733,075
2016/07/25	5.22	5.26	5.25	448,085
2016/07/22	5.22	5.35	5.34	546,177
2016/07/21	5.33	5.38	5.37	589,118
2016/07/20	5.13	5.35	5.34	536,456
2016/07/19	5.18	5.20	5.19	350,490
2016/07/18	5.09	5.30	5.30	827,864
2016/07/14	5.08	5.15	5.15	512,539
2016/07/13	5.10	5.20	5.20	648,365
2016/07/12	4.96	5.21	5.20	924,675
2016/07/11	4.89	4.99	4.99	620,869
2016/07/08	4.66	4.92	4.92	883,899
2016/07/07	4.64	4.70	4.69	1,639,408
2016/07/06	4.64	4.96	4.96	1,666,011
2016/07/05	4.64	4.77	4.76	2,059,866
2016/07/04	4.70	4.94	4.93	865,552
2016/07/01	4.70	4.94	4.94	834,949
2016/06/30	4.54	4.69	4.68	1,685,467
2016/06/29	4.77	4.92	4.92	809,020
2016/06/28	4.56	4.81	4.81	1,194,989
2016/06/27	4.48	4.49	4.49	2,094,553
2016/06/22	5.14	5.23	5.22	725,075
2016/06/21	5.04	5.22	5.21	585,594
2016/06/17	5.07	5.11	5.11	970,275
2016/06/16	5.07	5.17	5.17	1,117,503
2016/06/15	5.32	5.34	5.33	1,023,235
2016/06/14	5.52	5.58	5.57	1,062,410
2016/06/13	5.72	5.79	5.78	605,995
2016/06/10	5.90	5.94	5.93	652,847
2016/06/09	6.11	6.18	6.17	393,579
2016/06/08	6.23	6.30	6.29	554,435
2016/06/07	6.27	6.30	6.29	493,325
2016/06/06	6.06	6.25	6.25	1,236,785
2016/06/03	6.00	6.01	6.00	594,391
2016/06/02	6.00	6.09	6.09	698,902
2016/06/01	6.06	6.24	6.23	1,037,151
2016/05/31	6.05	6.47	6.47	1,562,885
2016/05/30	5.94	6.19	6.19	397,780
2016/05/27	5.94	6.19	6.18	381,344
2016/05/26	5.91	6.03	6.02	334,501
2016/05/25	5.97	6.10	6.09	433,997
2016/05/24	5.79	5.93	5.92	357,847
2016/05/23	5.79	5.84	5.83	570,789
2016/05/20	5.74	5.89	5.89	515,014
2016/05/19	5.68	5.81	5.80	501,156
2016/05/18	5.93	5.97	5.96	529,192
2016/05/17	6.01	6.06	6.06	689,006
2016/05/16	5.91	6.10	6.10	463,776
2016/05/13	5.79	5.86	5.86	455,907
2016/05/12	5.73	5.77	5.76	525,693
2016/05/11	5.81	5.95	5.95	732,968
2016/05/10	5.79	5.93	5.93	610,112
2016/05/09	5.67	5.89	5.89	696,244
2016/05/06	5.85	5.92	5.92	576,651
2016/05/05	5.90	5.91	5.90	411,900
2016/05/04	5.92	5.96	5.95	558,019
2016/05/03	6.01	6.04	6.04	477,976
2016/05/02	6.21	6.39	6.38	343,163
2016/04/29	6.32	6.37	6.36	573,846
2016/04/28	6.36	6.51	6.50	555,812
2016/04/27	6.42	6.49	6.49	519,233
2016/04/26	6.30	6.50	6.50	848,179
2016/04/25	6.25	6.35	6.35	504,708
2016/04/22	6.37	6.46	6.46	492,513
2016/04/21	6.29	6.42	6.42	574,936
2016/04/20	6.20	6.31	6.31	542,546
2016/04/19	6.09	6.25	6.26	577,824
2016/04/18	6.06	6.20	6.19	580,284
2016/04/15	6.02	6.09	6.09	740,658
2016/04/14	6.11	6.19	6.19	1,041,266
2016/04/13	6.00	6.45	6.45	986,805
2016/04/12	5.94	6.03	6.03	501,795
2016/04/11	5.93	5.94	5.93	492,501
2016/04/08	5.67	5.91	5.91	560,513
2016/04/07	5.52	5.62	5.62	566,700
2016/04/06	5.69	5.84	5.84	393,905
2016/04/05	5.70	5.72	5.71	541,124
2016/04/04	5.97	5.99	5.98	348,685
2016/04/01	5.98	6.06	6.05	382,606
2016/03/31	6.15	6.20	6.19	276,055
2016/03/30	6.09	6.18	6.17	445,530
2016/03/29	5.80	6.13	6.13	465,511
2016/03/28	5.89	6.03	6.02	304,388
2016/03/25	5.77	6.11	6.11	404,167
2016/03/24	5.77	6.11	6.10	385,187
2016/03/23	5.82	5.95	5.95	617,065
2016/03/22	6.19	6.36	6.35	278,675
2016/03/21	6.23	6.39	6.39	386,450
2016/03/18	6.44	6.46	6.46	436,630
2016/03/17	6.52	6.70	6.70	487,461
2016/03/16	6.40	6.63	6.61	808,820
2016/03/15	6.22	6.43	6.42	620,355
2016/03/14	6.26	6.47	6.47	624,648
2016/03/11	6.15	6.45	6.44	627,044
2016/03/10	5.96	6.12	6.12	565,380
2016/03/09	5.95	6.24	6.24	507,027
2016/03/08	6.03	6.05	6.04	629,747
2016/03/07	6.32	6.37	6.37	833,709
2016/03/04	6.18	6.43	6.42	830,880
2016/03/03	5.93	6.18	6.18	685,002
2016/03/02	5.70	5.98	5.97	606,859
2016/03/01	5.84	5.94	5.92	383,975
2016/02/29	5.84	5.92	5.92	626,174
2016/02/26	5.70	5.83	5.83	730,140
2016/02/25	5.75	5.76	5.75	356,817
2016/02/24	5.54	5.92	5.92	439,181
2016/02/23	5.80	5.91	5.90	569,093
2016/02/22	5.78	5.90	5.90	639,341
2016/02/19	5.21	5.67	5.67	477,194
2016/02/18	5.15	5.32	5.31	590,540
2016/02/17	5.29	5.32	5.31	980,770
2016/02/16	5.05	5.29	5.28	961,870
2016/02/15	4.81	4.88	4.87	1,016,977
2016/02/12	4.81	4.88	4.87	994,560
2016/02/11	4.79	4.82	4.82	1,323,376
2016/02/10	5.04	5.08	5.08	887,934
2016/02/09	5.07	5.11	5.11	770,641
2016/02/08	5.07	5.25	5.24	1,128,940
2016/02/05	5.48	5.62	5.62	271,984
2016/02/04	5.47	5.62	5.61	321,310
2016/02/03	5.26	5.61	5.60	453,907
2016/02/02	5.46	5.59	5.59	432,981
2016/02/01	5.71	5.92	5.92	317,715
2016/01/29	5.63	5.82	5.82	562,360
2016/01/28	5.80	5.88	5.87	410,658
2016/01/27	5.74	5.78	5.77	408,449
2016/01/26	5.70	5.86	5.86	380,234
2016/01/25	5.67	5.82	5.82	827,647
2016/01/22	5.80	5.91	5.91	546,088
2016/01/21	5.45	5.69	5.68	529,302
2016/01/20	5.12	5.55	5.55	621,175
2016/01/19	5.70	5.89	5.88	802,387
2016/01/18	5.63	5.67	5.66	765,592
2016/01/15	5.63	5.67	5.66	740,228
2016/01/14	5.40	5.92	5.92	677,103
2016/01/13	5.56	5.65	5.64	641,401
2016/01/12	5.54	6.08	6.08	1,239,572
2016/01/11	6.38	6.45	6.46	1,001,589
2016/01/08	6.76	6.80	6.79	401,347
2016/01/07	6.75	6.86	6.86	611,667
2016/01/06	7.07	7.13	7.13	431,246
2016/01/05	7.21	7.23	7.23	582,528
2016/01/04	7.53	7.63	7.62	397,714
2016/01/01	7.53	7.92	7.92	819,584
2015/12/31	7.53	7.92	7.92	799,634
2015/12/30	7.20	7.51	7.50	520,692
2015/12/29	7.25	7.29	7.29	316,707
2015/12/25	7.40	7.41	7.42	288,171
2015/12/24	7.40	7.41	7.42	288,171
2015/12/23	7.29	7.45	7.45	597,506
2015/12/22	7.23	7.25	7.24	506,505
2015/12/21	7.04	7.29	7.28	660,931
2015/12/18	6.77	7.06	7.05	643,079
2015/12/17	6.83	6.88	6.88	716,236
2015/12/16	6.93	7.22	7.22	569,302
2015/12/15	6.85	7.04	7.04	734,971
2015/12/14	6.75	6.96	6.96	569,528
2015/12/11	7.00	7.05	7.05	448,655
2015/12/10	7.21	7.24	7.24	498,139
2015/12/09	7.27	7.53	7.52	632,709
2015/12/08	7.07	7.38	7.37	805,544
2015/12/07	6.98	7.22	7.22	1,341,416
2015/12/04	7.30	7.39	7.39	809,227
2015/12/03	7.34	7.46	7.46	560,388
2015/12/02	7.66	7.70	7.69	508,439
2015/12/01	7.77	7.99	7.99	702,077
2015/11/30	7.70	7.77	7.77	391,439
2015/11/27	7.69	7.86	7.83	236,545
2015/11/26	7.56	7.76	7.76	427,182
2015/11/25	7.56	7.76	7.75	422,198
2015/11/24	7.75	7.78	7.78	849,608
2015/11/23	7.84	7.93	7.92	415,408
2015/11/20	8.20	8.24	8.24	269,923
2015/11/19	8.27	8.30	8.30	303,941
2015/11/18	8.47	8.58	8.57	313,985
2015/11/17	8.53	8.60	8.57	302,327
2015/11/16	8.55	8.80	8.80	399,862
2015/11/13	8.46	8.65	8.65	310,174
2015/11/12	8.30	8.56	8.55	485,457
2015/11/11	8.53	8.56	8.55	372,891
2015/11/10	8.48	8.77	8.76	670,873
2015/11/09	8.68	8.97	8.96	714,420
2015/11/06	8.60	8.70	8.70	871,622
2015/11/05	8.53	8.60	8.59	454,679
2015/11/04	8.65	8.82	8.82	293,638
2015/11/03	8.82	9.00	9.00	325,266
2015/11/02	8.77	9.10	9.08	327,243
2015/10/30	8.56	8.95	8.95	347,870
2015/10/29	8.52	8.73	8.73	383,073
2015/10/28	8.44	8.65	8.64	496,476
2015/10/27	8.35	8.50	8.50	438,353
2015/10/26	8.65	8.69	8.69	293,962
2015/10/23	8.86	9.03	9.03	255,985
2015/10/22	8.77	8.94	8.93	424,360
2015/10/21	8.80	8.81	8.80	350,837
2015/10/20	8.70	8.85	8.85	353,050
2015/10/19	8.84	8.94	8.93	309,323
2015/10/16	8.98	9.25	9.24	254,960
2015/10/15	8.85	9.18	9.18	427,505
2015/10/14	8.66	8.86	8.85	364,846
2015/10/13	8.86	9.10	9.09	380,683
2015/10/12	8.82	9.01	9.01	230,907
2015/10/09	9.00	9.02	9.01	400,680
2015/10/08	9.01	9.31	9.31	614,127
2015/10/07	9.01	9.62	9.62	1,026,486
2015/10/06	8.95	8.96	8.95	370,402
2015/10/05	8.87	9.07	9.06	571,153
2015/10/02	8.16	8.70	8.70	627,402
2015/10/01	8.11	8.41	8.41	467,518
2015/09/30	7.87	8.13	8.13	355,992
2015/09/29	7.58	7.78	7.78	392,983
2015/09/28	7.51	7.55	7.55	507,436
2015/09/25	8.16	8.20	8.20	257,116
2015/09/24	8.35	8.42	8.43	344,536
2015/09/23	8.44	8.48	8.48	407,228
2015/09/22	8.40	8.52	8.53	434,031
2015/09/21	8.60	8.71	8.71	431,392
2015/09/18	8.51	8.80	8.80	794,675
2015/09/17	8.20	8.67	8.66	535,804
2015/09/16	7.96	8.28	8.28	484,006
2015/09/15	7.72	7.95	7.96	308,541
2015/09/14	7.59	7.72	7.73	412,866
2015/09/11	7.59	7.99	8.00	344,329
2015/09/10	7.79	7.82	7.82	315,821
2015/09/09	7.80	7.94	7.94	279,199
2015/09/08	7.82	7.93	7.93	597,172
2015/09/04	7.45	7.85	7.84	330,677
2015/09/03	7.56	7.62	7.61	373,443
2015/09/02	7.15	7.55	7.55	542,504
2015/09/01	7.12	7.25	7.24	472,383
2015/08/31	7.38	7.49	7.49	459,616
2015/08/28	7.50	7.68	7.66	275,073
2015/08/27	7.35	7.55	7.57	441,332
2015/08/26	7.17	7.33	7.32	805,128
2015/08/25	6.95	7.28	7.28	747,931
2015/08/24	6.63	6.87	6.85	777,742
2015/08/21	7.05	7.18	7.18	653,048
2015/08/20	7.26	7.27	7.28	498,058
2015/08/19	7.36	7.59	7.60	664,899
2015/08/18	7.70	7.78	7.78	1,310,094
2015/08/17	7.79	7.97	7.98	653,222
2015/08/14	7.89	8.00	7.99	663,653
2015/08/13	8.03	8.19	8.19	995,594
2015/08/12	8.05	8.10	8.10	1,167,788
2015/08/11	8.58	8.78	8.77	564,576
2015/08/07	9.06	9.23	9.22	303,361
2015/08/06	8.90	9.29	9.29	357,419
2015/08/05	8.96	8.98	8.99	469,650
2015/08/04	8.92	9.07	9.07	322,879
2015/08/03	8.89	9.21	9.22	754,380
2015/07/31	8.96	9.11	9.12	1,120,666
2015/07/30	9.44	9.57	9.59	563,427
2015/07/29	9.43	9.75	9.76	498,971
2015/07/28	9.31	9.66	9.68	844,189
2015/07/27	9.06	9.25	9.26	608,088
2015/07/24	9.30	9.44	9.44	488,706
2015/07/23	9.53	9.55	9.54	555,492
2015/07/22	9.81	10.10	10.09	677,145
2015/07/21	9.65	9.90	9.89	894,920
2015/07/20	9.74	9.76	9.77	717,556
2015/07/17	9.78	10.01	10.01	601,415
2015/07/16	9.65	9.91	9.90	737,414
2015/07/15	9.65	9.75	9.75	646,366
2015/07/14	9.58	9.63	9.63	611,395
2015/07/13	9.50	9.69	9.69	527,883
2015/07/10	9.25	9.55	9.53	733,025
2015/07/09	9.10	9.16	9.15	349,316
2015/07/08	8.95	9.08	9.08	392,166
2015/07/07	8.80	9.27	9.27	817,704
2015/07/06	9.20	9.32	9.31	546,066
2015/07/03	9.44	9.48	9.47	746,939
2015/07/02	9.44	9.48	9.47	736,427
2015/07/01	9.58	9.60	9.59	626,770
2015/06/30	9.35	9.54	9.54	751,764
2015/06/29	9.19	9.28	9.27	1,421,010
2015/06/26	9.45	9.92	9.92	869,149
2015/06/25	9.46	9.48	9.47	1,228,978
2015/06/24	10.20	10.25	10.25	851,142
2015/06/23	10.05	10.32	10.32	778,101
2015/06/22	9.92	10.01	10.00	559,216
2015/06/19	9.84	9.97	9.96	445,490
2015/06/18	9.76	9.90	9.90	773,243
2015/06/17	9.65	9.71	9.70	514,330
2015/06/16	9.62	9.74	9.74	563,502
2015/06/12	9.64	9.92	9.91	409,677
2015/06/11	9.75	9.80	9.80	583,794
2015/06/10	9.68	9.76	9.74	425,836
2015/06/09	9.59	9.71	9.71	470,678
2015/06/08	9.57	9.69	9.69	907,471
2015/06/05	9.47	9.73	9.74	310,552
2015/06/04	9.43	9.58	9.58	330,524
2015/06/03	9.71	9.74	9.74	448,454
2015/06/02	9.62	9.83	9.82	892,198
2015/06/01	9.50	9.64	9.64	1,109,227
2015/05/29	9.43	9.55	9.56	644,518
2015/05/28	9.59	9.65	9.66	427,010
2015/05/27	9.63	9.65	9.65	645,567
2015/05/26	9.61	9.72	9.72	827,508
2015/05/22	9.46	9.90	9.90	1,076,106
2015/05/21	9.62	9.85	9.77	981,737
2015/05/20	9.44	9.64	9.64	645,293
2015/05/19	9.40	9.65	9.64	855,117
2015/05/18	9.40	9.50	9.50	611,140
2015/05/15	9.44	9.51	9.50	808,557
2015/05/14	9.26	9.56	9.56	1,031,296
2015/05/13	8.85	9.00	9.00	441,374
2015/05/12	8.91	9.00	9.01	371,947
2015/05/11	9.00	9.14	9.13	455,353
2015/05/08	8.80	9.06	9.06	401,172
2015/05/07	8.75	8.83	8.83	477,324
2015/05/06	8.97	9.04	9.03	423,595
2015/05/05	8.88	9.05	9.05	569,017
2015/05/04	9.12	9.19	9.18	541,088
2015/05/01	9.06	9.11	9.12	291,798
2015/04/30	8.94	9.18	9.18	684,003
2015/04/29	9.26	9.29	9.30	416,581
2015/04/28	9.32	9.48	9.48	533,801
2015/04/27	9.32	9.37	9.36	597,929
2015/04/24	9.21	9.50	9.49	745,142
2015/04/23	9.07	9.23	9.23	653,897
2015/04/22	9.17	9.20	9.20	735,835
2015/04/21	9.18	9.38	9.37	1,045,151
2015/04/20	9.00	9.19	9.19	577,382
2015/04/17	8.92	9.05	9.05	629,227
2015/04/16	8.93	8.99	8.99	1,006,995
2015/04/15	8.92	9.17	9.17	1,521,729
2015/04/14	8.80	8.88	8.87	599,705
2015/04/13	8.89	8.97	8.95	694,554
2015/04/10	8.78	8.92	8.91	389,973
2015/04/09	8.70	8.79	8.78	380,330
2015/04/08	8.56	8.68	8.67	547,191
2015/04/07	8.63	8.68	8.67	787,737
2015/04/06	8.41	9.01	9.01	972,438
2015/04/02	8.33	8.63	8.63	592,524
2015/04/01	8.19	8.40	8.41	610,505
2015/03/31	8.02	8.18	8.17	429,307
2015/03/30	7.97	8.19	8.18	595,386
2015/03/27	7.96	8.25	8.24	530,036
2015/03/26	8.03	8.05	8.04	710,820
2015/03/25	7.96	8.20	8.20	567,921
2015/03/24	7.80	8.12	8.11	1,124,034
2015/03/23	7.75	7.79	7.78	870,082
2015/03/20	7.76	7.82	7.82	872,385
2015/03/19	7.57	7.84	7.84	683,384
2015/03/18	7.43	7.60	7.59	493,016
2015/03/17	7.35	7.56	7.55	227,760
2015/03/16	7.16	7.42	7.42	233,552
2015/03/13	7.07	7.29	7.29	282,222
2015/03/12	7.31	7.39	7.38	208,839
2015/03/11	7.00	7.30	7.30	294,741
2015/03/10	6.93	7.01	7.00	404,673
2015/03/09	7.05	7.08	7.08	230,579
2015/03/05	7.14	7.16	7.14	206,893
2015/03/04	7.25	7.34	7.32	171,969
2015/03/03	7.34	7.35	7.35	264,823
2015/03/02	7.45	7.49	7.47	223,263
2015/02/27	7.50	7.51	7.51	184,629
2015/02/26	7.44	7.57	7.56	507,191
2015/02/25	7.47	7.58	7.58	235,298
2015/02/24	7.48	7.52	7.51	453,190
2015/02/23	7.40	7.55	7.55	915,508
2015/02/19	7.44	7.45	7.44	223,979
2015/02/18	7.45	7.52	7.51	224,120
2015/02/17	7.25	7.47	7.47	517,621
2015/02/16	7.14	7.23	7.22	190,277
2015/02/13	7.14	7.23	7.22	189,177
2015/02/12	7.01	7.15	7.14	241,309
2015/02/11	6.81	7.03	7.01	291,732
2015/02/10	6.77	6.92	6.92	497,331
2015/02/09	6.96	6.98	6.97	289,515
2015/02/06	7.04	7.10	7.09	441,406
2015/02/05	7.16	7.17	7.17	290,466
2015/02/04	7.03	7.15	7.15	426,650
2015/02/03	7.04	7.09	7.07	356,404
2015/02/02	6.88	7.05	7.04	646,556
2015/01/30	6.82	6.91	6.90	732,833
2015/01/29	6.78	7.19	7.18	831,488
2015/01/28	7.08	7.12	7.10	525,377
2015/01/27	7.54	7.56	7.55	328,539
2015/01/26	7.76	7.86	7.85	578,599
2015/01/23	7.50	7.78	7.78	731,478
2015/01/22	7.12	7.50	7.49	861,968
2015/01/21	7.16	7.22	7.21	710,882
2015/01/20	7.38	7.45	7.44	518,409
2015/01/19	7.53	7.72	7.73	415,995
2015/01/16	7.53	7.72	7.72	409,225
2015/01/15	7.59	7.70	7.69	567,156
2015/01/14	7.71	8.00	7.99	1,139,253
2015/01/13	8.05	8.12	8.12	1,387,533
2015/01/12	7.64	8.06	8.05	1,727,777
2015/01/09	7.68	7.77	7.75	589,415
2015/01/08	7.48	7.88	7.86	934,531
2015/01/07	7.21	7.41	7.40	541,020
2015/01/06	6.73	7.28	7.26	1,460,430
2015/01/05	6.51	6.57	6.56	299,400
2015/01/02	6.89	6.99	6.96	306,276
2015/01/01	6.93	6.97	6.98	211,825
2014/12/31	6.93	6.97	6.96	203,420
2014/12/30	6.93	6.96	6.95	169,348
2014/12/29	6.84	6.96	6.95	168,195
2014/12/26	6.94	7.00	6.99	164,404
2014/12/25	6.89	6.99	6.99	68,780
2014/12/24	6.89	6.99	6.99	68,780
2014/12/23	6.90	6.99	6.98	355,719
2014/12/22	6.71	7.04	7.03	400,312
2014/12/19	6.97	6.99	6.98	622,858
2014/12/18	7.15	7.24	7.24	833,218
2014/12/17	6.83	7.11	7.10	726,429
2014/12/16	6.79	6.85	6.85	658,227
2014/12/15	6.79	6.87	6.87	430,507
2014/12/12	6.59	6.86	6.85	509,118
2014/12/11	6.60	6.63	6.63	583,837
2014/12/10	6.71	6.72	6.71	656,890
2014/12/09	6.50	6.84	6.83	346,878
2014/12/08	6.69	6.71	6.71	744,372
2014/12/05	7.10	7.20	7.19	271,171
2014/12/04	7.09	7.26	7.25	249,051
2014/12/03	6.99	7.20	7.19	272,844
2014/12/02	7.00	7.06	7.06	395,936
2014/12/01	6.95	7.10	7.10	447,443
2014/11/28	6.75	7.20	7.15	422,270
2014/11/27	7.09	7.12	7.10	247,717
2014/11/26	7.09	7.12	7.10	246,117
2014/11/25	7.29	7.31	7.30	381,319
2014/11/24	7.12	7.32	7.32	524,046
2014/11/21	6.98	7.29	7.29	634,142
2014/11/20	6.46	7.07	7.08	1,406,535
2014/11/19	6.45	6.49	6.48	565,156
2014/11/18	6.62	6.73	6.72	446,868
2014/11/17	6.73	6.78	6.77	307,501
2014/11/14	6.67	6.89	6.88	510,963
2014/11/13	6.55	6.62	6.61	327,662
2014/11/12	6.64	6.91	6.90	400,157
2014/11/11	6.75	6.79	6.79	287,840
2014/11/10	6.72	6.83	6.82	225,110
2014/11/07	6.64	6.91	6.90	317,478
2014/11/06	6.57	6.64	6.64	269,575
2014/11/05	6.60	6.66	6.66	260,839
2014/11/04	6.65	6.71	6.71	297,795
2014/11/03	6.73	6.91	6.90	245,847
2014/10/31	6.56	6.78	6.78	306,340
2014/10/30	6.61	6.62	6.61	256,911
2014/10/29	6.58	6.78	6.77	400,288
2014/10/28	6.19	6.54	6.54	548,116
2014/10/27	6.14	6.20	6.19	365,218
2014/10/24	6.19	6.52	6.52	602,734
2014/10/23	6.16	6.31	6.31	405,545
2014/10/22	6.31	6.34	6.34	586,885
2014/10/21	6.13	6.35	6.34	416,102
2014/10/20	6.03	6.10	6.09	573,156
2014/10/16	5.01	5.87	5.84	471,500
2014/10/15	4.75	5.16	5.16	919,089
2014/10/14	4.96	5.00	4.99	942,726
2014/10/13	5.02	5.06	5.05	522,795
2014/10/10	5.22	5.34	5.33	957,447
2014/10/09	5.60	5.63	5.62	683,456
2014/10/08	5.76	6.00	6.00	1,491,078
2014/10/07	6.15	6.17	6.17	313,794
2014/10/06	6.14	6.22	6.22	330,804
2014/10/03	6.20	6.26	6.25	225,044
2014/10/02	5.92	6.27	6.27	741,091
2014/10/01	6.32	6.36	6.35	484,807
2014/09/30	6.30	6.39	6.38	422,013
2014/09/29	6.40	6.48	6.48	516,868
2014/09/26	6.34	6.49	6.49	400,103
2014/09/25	6.30	6.47	6.46	559,342
2014/09/24	6.33	6.40	6.39	329,902
2014/09/23	6.41	6.52	6.51	502,070
2014/09/22	6.56	6.62	6.62	686,759
2014/09/19	6.83	6.92	6.92	494,089
2014/09/18	6.94	7.00	7.00	406,517
2014/09/17	7.19	7.20	7.20	1,026,825
2014/09/16	7.24	7.29	7.29	1,631,928
2014/09/15	7.13	7.20	7.20	791,495
2014/09/12	7.18	7.23	7.23	227,192
2014/09/11	7.44	7.48	7.48	1,067,789
2014/09/10	7.44	7.61	7.61	282,764
2014/09/09	7.53	7.62	7.62	392,861
2014/09/08	7.42	7.59	7.58	288,465
2014/09/05	7.25	7.52	7.50	227,049
2014/09/04	7.27	7.32	7.32	230,811
2014/09/03	7.46	7.48	7.48	247,374
2014/09/02	7.63	7.69	7.67	298,792
2014/08/29	7.53	7.70	7.68	271,474
2014/08/28	7.53	7.64	7.64	240,652
2014/08/27	7.61	7.67	7.66	237,912
2014/08/26	7.60	7.71	7.69	494,583
2014/08/25	7.56	7.61	7.60	858,429
2014/08/22	7.49	7.55	7.54	271,541
2014/08/21	7.47	7.53	7.53	527,840
2014/08/20	7.34	7.50	7.49	1,597,412
2014/08/18	6.97	7.13	7.13	353,256
2014/08/15	6.66	6.92	6.92	224,234
2014/08/14	6.59	6.80	6.80	641,674
2014/08/13	6.50	6.62	6.62	687,681
2014/08/12	6.40	6.53	6.52	655,114
2014/08/11	6.50	6.52	6.51	480,094
2014/08/08	6.19	6.55	6.54	589,639
2014/08/07	6.21	6.24	6.24	508,798
2014/08/06	6.28	6.45	6.44	551,911
2014/08/05	6.38	6.42	6.42	734,606
2014/08/04	6.10	6.62	6.62	2,776,930
2014/08/01	6.82	6.90	6.90	1,291,600
2014/07/31	6.93	7.08	7.08	1,094,577
2014/07/30	7.12	7.15	7.15	562,480
2014/07/29	7.11	7.19	7.18	356,448
2014/07/28	7.06	7.20	7.19	867,238
2014/07/25	7.24	7.26	7.26	302,270
2014/07/24	7.02	7.40	7.40	1,717,998
2014/07/23	6.83	7.06	7.05	975,581
2014/07/22	6.75	6.93	6.93	366,935
2014/07/21	6.58	6.76	6.76	541,966
2014/07/18	6.81	6.86	6.85	196,764
2014/07/17	6.76	6.82	6.81	473,530
2014/07/16	6.86	7.01	7.00	621,188
2014/07/15	7.07	7.16	7.15	290,079
2014/07/14	6.94	7.18	7.17	343,969
2014/07/11	6.83	6.88	6.87	194,680
2014/07/10	6.70	6.92	6.91	437,427
2014/07/09	6.88	6.90	6.90	474,548
2014/07/08	6.56	6.64	6.63	375,789
2014/07/07	6.66	6.76	6.75	388,326
2014/07/04	6.86	6.93	6.94	191,187
2014/07/03	6.86	6.93	6.94	191,187
2014/07/02	6.94	6.96	6.95	314,835
2014/07/01	6.72	7.01	6.98	667,060
2014/06/30	6.63	6.70	6.69	422,174
2014/06/27	6.68	6.70	6.69	389,203
2014/06/26	6.81	6.77	6.81	833,577
2014/06/25	7.00	7.09	7.08	503,246
2014/06/24	7.00	7.01	7.01	393,958
2014/06/23	7.12	7.18	7.18	313,324
2014/06/20	7.20	7.31	7.30	411,511
2014/06/19	7.18	7.21	7.20	185,812
2014/06/18	7.15	7.27	7.27	287,292
2014/06/17	7.06	7.18	7.17	461,247
2014/06/16	7.12	7.13	7.12	384,909
2014/06/13	7.16	7.27	7.27	708,101
2014/06/12	7.16	7.26	7.25	377,242
2014/06/11	7.04	7.21	7.21	286,991
2014/06/10	7.17	7.26	7.25	146,809
2014/06/09	7.17	7.25	7.25	299,806
2014/06/06	7.13	7.23	7.22	230,578
2014/06/05	7.08	7.20	7.19	218,074
2014/06/04	7.04	7.10	7.10	275,926
2014/06/03	7.00	7.14	7.13	212,831
2014/06/02	7.12	7.17	7.16	257,975
2014/05/30	7.13	7.19	7.19	274,840
2014/05/29	7.26	7.30	7.29	241,995
2014/05/28	7.27	7.28	7.28	403,540
2014/05/27	7.30	7.35	7.35	531,309
2014/05/26	7.31	7.49	7.48	579,246
2014/05/23	7.31	7.49	7.49	561,567
2014/05/21	7.17	7.26	7.25	609,597
2014/05/20	7.01	7.27	7.27	796,221
2014/05/19	6.94	6.98	6.98	955,474
2014/05/16	6.74	6.94	6.93	1,032,955
2014/05/15	6.55	6.71	6.71	652,948
2014/05/14	6.77	6.81	6.80	748,128
2014/05/13	6.85	6.95	6.95	324,086
2014/05/12	6.86	6.96	6.96	398,747
2014/05/09	6.70	6.80	6.80	538,076
2014/05/08	6.78	6.85	6.85	521,578
2014/05/07	6.98	7.10	7.09	499,142
2014/05/06	6.93	7.04	7.04	554,742
2014/05/05	6.89	7.00	6.99	496,970
2014/05/02	6.85	6.94	6.93	809,292
2014/05/01	7.03	7.06	7.06	737,718
2014/04/30	6.86	7.15	7.14	588,344
2014/04/28	6.70	6.97	6.96	1,803,739
2014/04/25	7.16	7.19	7.18	784,164
2014/04/24	7.25	7.31	7.30	5,953,593
2014/04/23	7.83	8.35	8.35	1,153,047
2014/04/22	7.80	7.85	7.86	537,270
2014/04/21	7.53	7.81	7.80	465,159
2014/04/18	7.36	7.61	7.59	306,269
2014/04/17	7.36	7.61	7.61	301,436
2014/04/16	7.25	7.43	7.43	211,927
2014/04/15	7.08	7.23	7.21	347,084
2014/04/11	7.06	7.11	7.10	376,513
2014/04/10	7.12	7.22	7.22	478,161
2014/04/09	7.33	7.48	7.48	159,820
2014/04/07	7.11	7.29	7.28	446,326
2014/04/04	7.52	7.61	7.60	355,325
2014/04/03	7.61	7.69	7.68	1,061,825
2014/04/02	7.79	7.93	7.93	463,759
2014/04/01	7.80	7.96	7.96	316,476
2014/03/31	7.43	7.76	7.76	516,558
2014/03/28	7.47	7.59	7.59	227,487
2014/03/27	7.41	7.50	7.50	481,338
2014/03/26	7.56	7.69	7.69	507,947
2014/03/25	7.82	7.94	7.93	512,718
2014/03/24	7.65	7.88	7.87	615,643
2014/03/21	7.67	7.70	7.69	1,407,634
2014/03/20	7.48	7.74	7.74	382,848
2014/03/19	7.64	7.78	7.78	766,207
2014/03/18	7.19	7.80	7.80	1,228,870
2014/03/17	6.54	7.21	7.19	917,057
2014/03/14	6.77	7.02	7.01	1,093,392
2014/03/13	6.48	6.56	6.56	557,218
2014/03/11	6.72	6.79	6.79	356,891
2014/03/10	6.90	7.05	7.04	261,091
2014/03/07	6.85	7.12	7.12	263,260
2014/03/06	6.96	7.07	7.06	429,804
2014/03/05	7.07	7.17	7.17	862,666
2014/03/04	6.91	7.19	7.19	907,462
2014/03/03	6.68	6.84	6.83	523,088
2014/02/28	6.68	6.89	6.88	707,336
2014/02/27	6.38	6.76	6.75	568,397
2014/02/26	6.47	6.49	6.48	308,650
2014/02/25	6.47	6.55	6.55	366,267
2014/02/24	6.56	6.60	6.60	325,863
2014/02/21	6.53	6.61	6.60	404,844
2014/02/20	6.37	6.56	6.56	522,125
2014/02/19	6.45	6.56	6.55	695,647
2014/02/18	6.68	6.78	6.77	431,519
2014/02/17	6.50	6.86	6.86	718,510
2014/02/14	6.50	6.86	6.85	679,400
2014/02/13	6.21	6.54	6.54	597,907
2014/02/12	6.44	6.60	6.60	591,548
2014/02/11	6.45	6.46	6.45	465,114
2014/02/10	6.36	6.61	6.61	776,600
2014/02/07	6.62	6.66	6.65	397,727
2014/02/06	6.55	6.58	6.58	663,575
2014/02/05	6.40	6.68	6.68	626,579
2014/02/04	6.46	6.70	6.69	961,902
2014/02/03	6.46	6.67	6.66	1,649,148
2014/01/31	6.54	6.82	6.82	4,868,353
2014/01/30	7.36	7.51	7.50	723,118
2014/01/29	7.25	7.47	7.47	522,525
2014/01/28	7.27	7.66	7.65	584,028
2014/01/27	6.95	7.29	7.28	847,536
2014/01/24	6.94	7.19	7.19	915,604
2014/01/23	7.46	7.52	7.50	521,067
2014/01/22	7.71	7.74	7.73	658,798
2014/01/21	7.47	8.15	8.15	1,232,866
2014/01/20	7.34	7.37	7.35	860,072
2014/01/17	7.34	7.37	7.37	848,141
2014/01/16	7.04	7.44	7.44	781,916
2014/01/15	6.72	7.08	7.07	758,225
2014/01/14	6.39	6.70	6.69	501,138
2014/01/13	6.42	6.48	6.48	455,025
2014/01/10	6.48	6.67	6.67	558,391
2014/01/09	6.45	6.53	6.52	1,348,996
2014/01/08	6.19	6.30	6.30	318,756
2014/01/07	6.16	6.28	6.28	1,036,925
2014/01/06	5.99	6.30	6.29	940,075
2014/01/02	5.80	5.94	5.94	166,767
2014/01/01	5.97	6.00	6.01	206,354
2013/12/31	5.97	6.00	6.00	200,045
2013/12/30	5.96	6.01	6.01	357,594
2013/12/27	6.04	6.10	6.10	294,640
2013/12/20	5.61	5.74	5.74	901,179
2013/12/19	5.28	5.72	5.70	339,513
2013/12/18	5.26	5.35	5.34	194,372
2013/12/17	5.43	5.50	5.49	151,927
2013/12/16	5.48	5.53	5.52	309,743
2013/12/13	5.32	5.46	5.45	189,979
2013/12/12	5.07	5.43	5.43	403,996
2013/12/11	5.00	5.08	5.08	166,416
2013/12/10	4.98	5.04	5.03	158,365
2013/12/09	5.08	5.13	5.13	140,890
2013/12/06	5.05	5.16	5.16	308,803
2013/12/05	5.09	5.27	5.26	401,113
2013/12/04	4.93	5.13	5.12	218,311
2013/12/03	4.94	5.00	4.99	114,983
2013/12/02	4.91	5.00	4.98	201,185
2013/11/29	4.98	5.03	5.01	77,617
2013/11/28	4.77	4.95	4.94	192,116
2013/11/27	4.77	4.95	4.95	191,601
2013/11/26	4.75	4.79	4.78	179,313
2013/11/25	4.60	4.77	4.75	400,910
2013/11/22	4.52	4.60	4.60	539,655
2013/11/21	4.54	4.84	4.83	304,808
2013/11/20	4.55	4.56	4.55	374,651
2013/11/19	4.84	4.85	4.84	260,881
2013/11/18	4.95	4.98	4.98	330,908
2013/11/15	5.10	5.20	5.19	155,102
2013/11/14	4.96	5.08	5.07	125,996
2013/11/13	4.95	5.08	5.08	163,098
2013/11/12	4.98	4.99	4.98	248,831
2013/11/11	5.26	5.29	5.28	171,223
2013/11/08	5.31	5.42	5.41	150,406
2013/11/07	5.31	5.34	5.34	197,902
2013/11/06	5.41	5.51	5.50	321,458
2013/11/05	5.27	5.46	5.45	377,903
2013/11/04	5.15	5.29	5.29	128,925
2013/11/01	4.97	5.18	5.17	122,195
2013/10/31	4.90	5.01	5.01	169,473
2013/10/30	5.04	5.09	5.08	69,791
2013/10/29	5.10	5.15	5.14	71,665
2013/10/28	5.13	5.20	5.19	101,875
2013/10/25	5.17	5.27	5.26	262,761
2013/10/24	5.14	5.20	5.20	94,541
2013/10/23	5.16	5.17	5.16	70,177
2013/10/22	5.16	5.26	5.26	188,000
2013/10/21	5.20	5.24	5.23	274,987
2013/10/18	5.00	5.26	5.26	370,046
2013/10/17	4.80	5.05	5.03	147,946
2013/10/16	4.72	4.77	4.77	143,662
2013/10/15	4.82	4.83	4.82	191,944
2013/10/14	4.77	4.95	4.94	90,228
2013/10/11	4.82	4.89	4.88	113,617
2013/10/09	4.59	4.66	4.66	254,347
2013/10/08	4.74	4.82	4.81	337,175
2013/10/07	5.03	5.10	5.09	129,996
2013/10/04	5.00	5.19	5.18	119,765
2013/10/03	4.96	5.03	5.03	152,887
2013/10/02	5.13	5.15	5.14	136,064
2013/10/01	5.22	5.28	5.27	144,754
2013/09/30	5.12	5.21	5.21	169,152
2013/09/27	5.20	5.37	5.36	165,424
2013/09/26	5.33	5.37	5.37	172,475
2013/09/25	5.38	5.40	5.40	335,471
2013/09/24	5.31	5.43	5.42	138,788
2013/09/23	5.27	5.40	5.40	336,935
2013/09/20	5.19	5.33	5.32	328,060
2013/09/19	5.26	5.59	5.59	560,119
2013/09/18	5.15	5.34	5.33	195,972
2013/09/17	5.10	5.28	5.27	262,853
2013/09/16	5.06	5.15	5.14	174,004
2013/09/13	5.00	5.18	5.17	448,756
2013/09/12	4.87	5.00	4.99	292,300
2013/09/11	4.85	4.92	4.92	226,683
2013/09/10	4.86	4.91	4.91	289,983
2013/09/06	4.80	4.91	4.90	415,719
2013/09/05	4.68	4.75	4.75	239,560
2013/09/04	4.65	4.76	4.75	241,340
2013/09/03	4.62	4.70	4.68	104,991
2013/09/02	4.60	4.63	4.62	173,979
2013/08/30	4.60	4.63	4.62	172,761
2013/08/29	4.61	4.64	4.65	177,011
2013/08/28	4.82	4.89	4.88	132,307
2013/08/27	4.76	4.80	4.78	144,992
2013/08/26	4.81	4.87	4.85	128,012
2013/08/23	4.71	4.99	4.96	173,096
2013/08/22	4.62	4.70	4.72	112,380
2013/08/21	4.56	4.80	4.80	197,050
2013/08/20	4.55	4.59	4.57	155,389
2013/08/19	4.61	4.75	4.75	209,099
2013/08/16	4.76	4.86	4.85	109,902
2013/08/15	4.75	4.80	4.80	95,795
2013/08/14	4.71	4.93	4.93	267,090
2013/08/13	4.77	4.81	4.82	168,969
2013/08/12	4.92	4.96	4.95	79,686
2013/08/09	4.92	4.97	4.97	78,105
2013/08/08	4.96	4.98	4.97	70,703
2013/08/07	4.91	5.09	5.09	139,785
2013/08/06	4.85	4.99	4.98	137,207
2013/08/05	4.85	4.93	4.93	250,077
2013/08/02	4.98	5.11	5.10	137,104
2013/08/01	5.09	5.18	5.18	176,110
2013/07/31	5.00	5.14	5.14	188,852
2013/07/30	4.95	5.04	5.03	206,011
2013/07/29	4.98	5.04	5.03	308,335
2013/07/26	5.19	5.21	5.21	195,534
2013/07/25	5.23	5.27	5.26	191,131
2013/07/24	5.38	5.44	5.43	227,324
2013/07/23	5.46	5.49	5.48	310,897
2013/07/22	5.19	5.57	5.56	745,033
2013/07/19	5.02	5.21	5.19	266,003
2013/07/18	4.92	5.19	5.18	352,170
2013/07/17	4.77	4.89	4.89	101,725
2013/07/16	4.70	4.71	4.70	98,100
2013/07/15	4.67	4.84	4.82	112,344
2013/07/12	4.56	4.68	4.67	82,671
2013/07/11	4.70	4.76	4.75	145,963
2013/07/10	4.41	4.72	4.70	206,631
2013/07/09	4.45	4.50	4.50	189,287
2013/07/08	4.20	4.37	4.37	128,430
2013/07/05	4.16	4.21	4.21	142,849
2013/07/04	4.38	4.43	4.41	68,003
2013/07/03	4.38	4.43	4.41	68,003
2013/07/02	4.55	4.59	4.59	64,649
2013/07/01	4.53	4.65	4.64	114,869
2013/06/28	4.63	4.79	4.78	84,718
2013/06/27	4.47	4.66	4.64	136,736
2013/06/26	4.38	4.46	4.46	124,848
2013/06/25	4.18	4.36	4.35	139,998
2013/06/24	4.06	4.18	4.17	283,736
2013/06/21	4.37	4.39	4.38	144,690
2013/06/20	4.44	4.50	4.48	193,967
2013/06/19	4.78	4.80	4.80	77,749
2013/06/18	4.77	4.84	4.84	130,808
2013/06/17	4.78	4.83	4.81	118,323
2013/06/14	4.79	4.81	4.81	68,603
2013/06/13	4.73	4.87	4.87	104,507
2013/06/12	4.63	4.71	4.71	263,568
2013/06/11	4.76	4.83	4.82	214,149
2013/06/10	4.73	4.90	4.90	297,033
2013/06/07	4.76	4.80	4.80	235,895
2013/06/06	4.61	4.72	4.72	169,862
2013/06/05	4.73	4.76	4.76	157,061
2013/06/04	4.83	4.87	4.87	182,030
2013/06/03	4.80	4.96	4.95	203,986
2013/05/31	4.82	4.86	4.85	244,724
2013/05/30	4.80	4.99	4.99	471,878
2013/05/29	4.79	4.92	4.92	271,639
2013/05/28	4.72	4.88	4.87	853,215
2013/05/27	4.67	4.94	4.96	2,454,561
2013/05/24	4.67	4.94	4.92	2,444,639
2013/05/23	4.06	4.23	4.22	243,076
2013/05/22	4.11	4.18	4.17	263,461
2013/05/21	4.14	4.22	4.22	225,646
2013/05/20	3.88	4.17	4.15	425,473
2013/05/17	3.82	3.91	3.88	130,991
2013/05/16	3.65	3.82	3.80	228,511
2013/05/15	3.61	3.69	3.69	175,188
2013/05/14	3.65	3.70	3.70	204,414
2013/05/13	3.74	3.77	3.77	170,662
2013/05/10	3.81	3.85	3.84	108,847
2013/05/09	3.76	3.80	3.79	134,680
2013/05/08	3.83	3.87	3.86	171,123
2013/05/07	3.63	3.84	3.84	166,845
2013/05/06	3.61	3.63	3.63	156,965
2013/05/03	3.66	3.69	3.68	305,654
2013/05/02	3.57	3.59	3.59	214,335
2013/05/01	3.58	3.60	3.60	235,565
2013/04/30	3.74	3.78	3.78	214,630
2013/04/29	3.59	3.71	3.70	1,259,153
2013/04/26	3.54	3.58	3.58	129,474
2013/04/25	3.55	3.65	3.65	220,685
2013/04/24	3.48	3.57	3.57	179,387
2013/04/23	3.50	3.57	3.57	216,226
2013/04/22	3.45	3.54	3.54	300,998
2013/04/19	3.29	3.71	3.70	334,875
2013/04/18	3.38	3.45	3.44	474,334
2013/04/17	3.39	3.42	3.42	626,515
2013/04/16	3.46	3.52	3.51	277,653
2013/04/15	3.45	3.54	3.53	706,490
2013/04/12	3.73	3.77	3.76	206,048
2013/04/11	3.74	3.82	3.82	148,804
2013/04/10	3.74	3.76	3.75	256,148
2013/04/09	3.78	3.81	3.80	115,492
2013/04/08	3.65	3.79	3.76	473,859
2013/04/05	3.75	3.90	3.89	180,310
2013/04/04	3.77	3.80	3.79	273,159
2013/04/03	3.98	3.99	3.98	341,187
2013/04/02	4.25	4.29	4.29	271,800
2013/04/01	4.25	4.31	4.31	194,013
2013/03/29	4.30	4.34	4.35	674,903
2013/03/28	4.30	4.34	4.34	672,885
2013/03/27	4.30	4.32	4.31	252,030
2013/03/26	4.20	4.33	4.32	320,022
2013/03/25	4.14	4.23	4.22	254,781
2013/03/22	3.98	4.17	4.17	467,580
2013/03/21	3.75	3.97	3.96	352,509
2013/03/20	3.79	3.82	3.81	270,298
2013/03/19	3.82	3.86	3.84	178,167
2013/03/18	3.98	4.02	4.02	155,941
2013/03/15	3.89	4.02	4.02	257,813
2013/03/14	3.97	4.02	3.99	82,250
2013/03/13	3.98	4.18	3.99	95,858
2013/03/12	4.08	4.12	4.10	220,476
2013/03/11	4.04	4.07	4.06	367,794
2013/03/08	3.83	4.13	4.10	305,120
2013/03/07	3.82	3.84	3.83	155,517
2013/03/06	3.82	3.87	3.86	153,191
2013/03/05	3.63	3.84	3.83	169,309
2013/03/04	3.61	3.64	3.63	121,604
2013/03/01	3.69	3.71	3.70	90,024
2013/02/28	3.65	3.73	3.72	89,893
2013/02/27	3.61	3.71	3.71	127,628
2013/02/26	3.65	3.75	3.74	199,358
2013/02/25	3.78	3.79	3.79	103,567
2013/02/22	3.78	3.85	3.85	193,900
2013/02/21	3.88	3.91	3.89	225,285
2013/02/20	3.96	4.00	3.99	215,063
2013/02/19	3.96	4.01	4.01	66,504
2013/02/18	3.96	4.17	3.99	79,759
2013/02/15	3.96	3.99	3.99	78,459
2013/02/14	4.02	4.03	4.03	102,981
2013/02/13	4.04	4.07	4.07	88,146
2013/02/12	3.93	4.06	4.06	131,757
2013/02/11	3.87	3.91	3.90	197,708
2013/02/08	3.94	4.00	3.99	81,933
2013/02/07	3.94	3.97	3.96	144,861
2013/02/06	3.92	4.02	4.02	111,855
2013/02/05	3.95	3.97	3.96	337,402
2013/02/04	4.13	4.15	4.14	228,368
2013/02/01	4.19	4.27	4.27	140,690
2013/01/31	4.18	4.23	4.22	107,743
2013/01/30	4.20	4.22	4.21	293,060
2013/01/29	4.20	4.25	4.24	204,314
2013/01/28	4.24	4.26	4.25	303,067
2013/01/25	4.09	4.22	4.21	284,261
2013/01/24	4.05	4.06	4.06	184,848
2013/01/23	4.07	4.13	4.11	163,668
2013/01/22	4.07	4.08	4.08	308,037
2013/01/21	4.04	4.10	4.08	201,885
2013/01/18	4.04	4.10	4.10	200,485
2013/01/17	4.06	4.08	4.07	89,841
2013/01/16	4.05	4.10	4.09	123,418
2013/01/15	4.07	4.10	4.08	111,950
2013/01/14	4.10	4.15	4.15	145,786
2013/01/11	4.11	4.13	4.13	139,943
2013/01/10	4.15	4.19	4.19	287,432
2013/01/09	4.16	4.21	4.21	157,643
2013/01/08	4.13	4.19	4.17	227,877
2013/01/07	4.07	4.31	4.31	549,227
2013/01/04	3.85	4.06	4.06	406,781
2013/01/03	3.67	3.83	3.83	233,312
2013/01/02	3.65	3.71	3.70	525,162
2013/01/01	3.57	3.78	3.75	372,355
2012/12/31	3.57	3.78	3.78	366,017
2012/12/28	3.53	3.65	3.63	196,038
2012/12/27	3.45	3.62	3.60	267,105
2012/12/26	3.50	3.57	3.56	226,069
2012/12/25	3.65	3.67	3.66	114,978
2012/12/24	3.65	3.67	3.66	114,978
2012/12/21	3.69	3.80	3.78	257,443
2012/12/20	3.65	3.83	3.83	255,532
2012/12/19	3.44	3.66	3.66	251,530
2012/12/18	3.19	3.49	3.49	310,474
2012/12/17	3.17	3.21	3.21	163,480
2012/12/14	3.14	3.22	3.20	142,712
2012/12/13	3.13	3.20	3.20	206,465
2012/12/12	3.16	3.18	3.18	169,680
2012/12/11	3.22	3.26	3.25	253,625
2012/12/10	3.27	3.33	3.32	159,844
2012/12/07	3.26	3.29	3.29	132,663
2012/12/06	3.30	3.33	3.31	127,721
2012/12/05	3.35	3.41	3.39	121,346
2012/12/04	3.33	3.38	3.38	134,991
2012/12/03	3.04	3.41	3.40	169,795
2012/11/30	3.37	3.40	3.39	458,436
2012/11/29	3.46	3.51	3.51	165,590
2012/11/28	3.45	3.56	3.55	165,612
2012/11/27	3.49	3.50	3.50	331,827
2012/11/26	3.62	3.64	3.64	281,696
2012/11/23	3.77	3.83	3.83	83,769
2012/11/22	3.83	3.93	3.94	306,116
2012/11/21	3.83	3.93	3.93	302,060
2012/11/15	3.45	3.52	3.51	605,971
2012/11/14	3.81	3.85	3.84	261,785
2012/11/13	3.96	3.99	3.99	250,422
2012/11/12	4.20	4.22	4.20	113,503
2012/11/09	4.23	4.24	4.23	281,322
2012/11/08	4.29	4.39	4.39	112,714
2012/11/07	4.28	4.34	4.34	172,848
2012/11/06	4.49	4.57	4.56	115,492
2012/11/05	4.27	4.49	4.48	195,190
2012/11/02	4.27	4.31	4.31	213,108
2012/11/01	4.32	4.38	4.36	121,394
2012/10/31	4.35	4.36	4.35	141,587
2012/10/30	4.37	4.40	4.37	137,555
2012/10/29	4.37	4.40	4.37	137,555
2012/10/26	4.37	4.40	4.38	134,336
2012/10/25	4.37	4.41	4.40	137,241
2012/10/24	4.37	4.38	4.37	290,660
2012/10/23	4.35	4.51	4.50	303,134
2012/10/22	4.53	4.58	4.57	476,931
2012/10/19	4.72	4.85	4.84	267,453
2012/10/18	4.75	4.76	4.76	144,836
2012/10/17	4.72	4.79	4.78	81,391
2012/10/15	4.53	4.76	4.75	372,495
2012/10/12	4.54	4.56	4.56	179,066
2012/10/11	4.61	4.66	4.66	319,819
2012/10/10	4.73	4.75	4.75	127,486
2012/10/09	4.73	4.74	4.74	231,119
2012/10/08	4.75	4.85	4.85	365,845
2012/10/05	4.96	4.99	4.98	133,637
2012/10/04	4.96	5.00	5.00	232,975
2012/10/03	4.95	4.99	4.98	232,481
2012/10/02	4.95	5.00	5.00	261,349
2012/10/01	5.01	5.06	5.06	236,818
2012/09/28	5.18	5.19	5.18	293,311
2012/09/27	5.28	5.35	5.35	171,054
2012/09/26	5.15	5.27	5.27	318,527
2012/09/25	5.31	5.35	5.35	318,949
2012/09/24	5.59	5.63	5.63	204,755
2012/09/21	5.58	5.64	5.64	209,363
2012/09/20	5.68	5.72	5.71	150,933
2012/09/19	5.71	5.75	5.73	263,396
2012/09/18	5.74	5.85	5.85	209,288
2012/09/17	6.00	6.04	6.04	263,879
2012/09/14	5.89	6.06	6.06	542,398
2012/09/13	5.55	5.90	5.89	942,434
2012/09/12	5.29	5.52	5.52	811,402
2012/09/11	5.31	5.34	5.34	123,981
2012/09/10	5.34	5.43	5.42	155,007
2012/09/07	5.23	5.46	5.45	142,164
2012/09/06	5.20	5.26	5.25	247,016
2012/09/05	5.20	5.24	5.21	163,369
2012/09/04	5.40	5.52	5.52	299,510
2012/09/03	5.31	5.38	5.38	165,596
2012/08/31	5.31	5.38	5.37	163,235
2012/08/30	5.35	5.38	5.38	228,907
2012/08/28	5.51	5.60	5.60	206,250
2012/08/27	5.57	5.64	5.64	88,523
2012/08/24	5.42	5.71	5.71	150,135
2012/08/23	5.42	5.44	5.44	120,230
2012/08/22	5.53	5.55	5.54	143,556
2012/08/21	5.69	5.77	5.76	136,589
2012/08/20	5.57	5.73	5.72	108,265
2012/08/17	5.42	5.55	5.54	97,106
2012/08/16	5.41	5.47	5.46	77,633
2012/08/15	5.43	5.49	5.50	86,700
2012/08/14	5.40	5.49	5.49	105,810
2012/08/13	5.33	5.42	5.41	93,417
2012/08/10	5.47	5.52	5.51	142,265
2012/08/09	5.37	5.58	5.57	166,866
2012/08/08	5.49	5.53	5.52	137,780
2012/08/07	5.41	5.55	5.55	255,395
2012/08/06	5.13	5.38	5.36	413,174
2012/08/03	4.92	5.36	5.34	317,958
2012/08/02	4.75	4.76	4.75	175,874
2012/08/01	4.77	4.79	4.77	217,858
2012/07/31	4.87	4.92	4.91	90,856
2012/07/30	4.85	4.98	4.97	172,144
2012/07/27	4.83	5.02	5.01	246,724
2012/07/26	4.72	4.79	4.79	411,942
2012/07/25	5.05	5.19	5.19	334,589
2012/07/24	5.31	5.45	5.45	540,026
2012/07/23	5.50	5.58	5.57	243,155
2012/07/20	5.57	5.66	5.63	194,018
2012/07/19	5.52	5.67	5.65	516,638
2012/07/18	5.48	5.56	5.55	118,409
2012/07/17	5.48	5.51	5.51	236,008
2012/07/16	5.47	5.52	5.51	93,481
2012/07/13	5.45	5.50	5.50	196,672
2012/07/12	5.34	5.51	5.51	274,515
2012/07/11	5.30	5.58	5.58	277,251
2012/07/10	5.25	5.30	5.28	321,436
2012/07/09	5.39	5.42	5.41	743,579
2012/07/06	5.21	5.66	5.65	290,135
2012/07/05	5.19	5.28	5.26	160,447
2012/07/04	5.06	5.28	5.27	186,398
2012/07/03	5.06	5.28	5.27	186,398
2012/07/02	4.85	5.09	5.07	565,178
2012/06/29	4.81	4.88	4.88	264,562
2012/06/28	4.71	4.80	4.80	266,400
2012/06/27	4.77	4.79	4.77	324,520
2012/06/26	4.77	4.78	4.78	188,055
2012/06/25	4.90	4.93	4.92	105,635
2012/06/22	4.87	4.91	4.91	110,567
2012/06/21	4.92	4.97	4.96	94,489
2012/06/20	4.90	5.03	5.04	84,521
2012/06/19	4.96	4.99	4.98	125,584
2012/06/18	4.92	4.96	4.94	107,596
2012/06/15	4.81	5.01	5.02	126,914
2012/06/14	4.81	4.86	4.84	132,801
2012/06/13	4.81	4.96	4.96	174,792
2012/06/12	4.96	5.04	5.03	174,260
2012/06/11	4.86	4.94	4.95	206,122
2012/06/08	4.91	5.05	5.04	91,560
2012/06/07	5.00	5.03	5.03	228,721
2012/06/06	5.06	5.15	5.13	286,511
2012/06/05	5.02	5.05	5.04	185,724
2012/06/04	4.97	5.03	5.03	181,959
2012/06/01	5.00	5.03	5.02	217,183
2012/05/31	5.20	5.34	5.33	131,812
2012/05/30	5.32	5.34	5.34	182,848
2012/05/29	5.29	5.50	5.48	319,050
2012/05/28	5.01	5.27	5.25	356,277
2012/05/25	5.01	5.27	5.25	354,768
2012/05/24	4.89	5.08	5.09	181,821
2012/05/23	4.80	5.01	4.99	179,865
2012/05/22	4.93	4.99	4.97	184,502
2012/05/21	4.82	5.13	5.11	287,878
2012/05/18	4.81	4.82	4.81	314,572
2012/05/17	5.01	5.04	5.04	361,168
2012/05/16	5.44	5.47	5.46	482,172
2012/05/15	5.53	5.67	5.67	349,633
2012/05/14	5.52	5.55	5.55	271,995
2012/05/11	5.65	5.69	5.69	228,453
2012/05/10	5.57	5.85	5.84	314,591
2012/05/09	5.50	5.64	5.63	357,232
2012/05/08	5.53	5.63	5.63	294,063
2012/05/07	5.67	5.74	5.73	428,386
2012/05/04	6.00	6.02	6.00	360,550
2012/05/03	6.17	6.20	6.20	227,560
2012/05/02	6.25	6.27	6.26	134,884
2012/05/01	6.28	6.30	6.29	176,617
2012/04/30	6.33	6.36	6.36	324,417
2012/04/27	6.26	6.38	6.38	201,843
2012/04/26	6.32	6.44	6.44	304,885
2012/04/25	6.30	6.39	6.38	376,585
2012/04/24	6.33	6.43	6.42	378,115
2012/04/23	6.23	6.44	6.42	467,626
2012/04/20	6.33	6.38	6.37	863,436
2012/04/19	6.15	6.31	6.30	6,339,578
2012/04/18	6.67	6.73	6.73	1,154,261
2012/04/17	7.79	7.85	7.85	273,012
2012/04/16	7.78	7.80	7.78	163,513
2012/04/12	8.01	8.04	8.02	128,424
2012/04/11	7.95	8.06	8.03	91,180
2012/04/10	7.64	7.88	7.88	410,724
2012/04/09	7.59	7.82	7.80	306,720
2012/04/06	8.20	8.30	8.26	210,451
2012/04/05	8.20	8.30	8.28	209,991
2012/04/04	8.43	8.49	8.48	227,953
2012/04/03	8.50	8.59	8.58	192,815
2012/04/02	8.58	8.70	8.70	211,041
2012/03/30	8.64	8.71	8.70	381,911
2012/03/29	8.55	8.79	8.78	302,868
2012/03/28	8.15	8.67	8.65	443,012
2012/03/27	7.70	7.95	7.96	153,103
2012/03/26	7.71	7.80	7.79	147,420
2012/03/23	7.70	7.81	7.80	100,881
2012/03/22	7.62	7.74	7.74	123,754
2012/03/21	7.70	7.90	7.88	161,878
2012/03/20	7.65	7.88	7.87	412,539
2012/03/19	7.38	7.74	7.71	428,206
2012/03/16	6.80	7.39	7.39	688,404
2012/03/15	6.41	6.71	6.71	113,044
2012/03/14	6.36	6.44	6.42	114,639
2012/03/13	6.43	6.55	6.55	53,521
2012/03/12	6.41	6.46	6.45	72,399
2012/03/09	6.45	6.57	6.54	123,533
2012/03/08	6.45	6.62	6.61	90,374
2012/03/07	6.34	6.52	6.51	63,663
2012/03/06	6.20	6.37	6.35	124,301
2012/03/05	6.47	6.50	6.49	158,877
2012/03/02	6.44	6.48	6.46	52,233
2012/03/01	6.44	6.55	6.55	71,685
2012/02/29	6.38	6.45	6.45	45,780
2012/02/28	6.43	6.44	6.44	35,289
2012/02/27	6.40	6.43	6.45	118,758
2012/02/24	6.43	6.55	6.56	88,477
2012/02/23	6.35	6.41	6.41	64,263
2012/02/22	6.31	6.39	6.37	87,834
2012/02/21	6.38	6.43	6.41	73,156
2012/02/20	6.50	6.63	6.63	129,982
2012/02/17	6.50	6.63	6.62	129,882
2012/02/16	6.35	6.60	6.61	51,558
2012/02/15	6.30	6.40	6.40	83,773
2012/02/14	6.26	6.50	6.49	179,381
2012/02/13	6.15	6.36	6.35	225,247
2012/02/10	5.97	6.17	6.17	464,196
2012/02/09	6.43	6.48	6.48	83,934
2012/02/08	6.43	6.50	6.48	167,385
2012/02/07	6.71	6.73	6.74	111,223
2012/02/06	6.82	7.03	7.02	138,753
2012/02/03	6.74	6.83	6.83	111,826
2012/02/02	6.67	6.70	6.69	69,705
2012/02/01	6.62	6.69	6.69	61,849
2012/01/31	6.49	6.69	6.68	132,645
2012/01/30	6.48	6.61	6.60	148,466
2012/01/27	6.54	6.57	6.56	105,796
2012/01/26	6.45	6.59	6.57	205,378
2012/01/25	6.32	6.45	6.44	69,856
2012/01/24	6.22	6.37	6.36	113,744
2012/01/23	6.24	6.38	6.37	283,324
2012/01/20	5.78	6.17	6.16	357,763
2012/01/19	5.67	5.81	5.81	74,833
2012/01/18	5.66	5.73	5.73	49,426
2012/01/17	5.54	5.67	5.66	96,628
2012/01/16	5.48	5.53	5.53	93,962
2012/01/13	5.48	5.53	5.52	92,340
2012/01/12	5.40	5.51	5.50	137,127
2012/01/11	5.27	5.39	5.39	77,343
2012/01/10	5.30	5.35	5.34	99,968
2012/01/09	5.22	5.31	5.29	103,910
2012/01/06	5.17	5.25	5.23	108,816
2012/01/05	5.28	5.38	5.37	84,458
2012/01/04	5.11	5.38	5.38	137,440
2012/01/03	4.88	5.18	5.18	173,447
2012/01/02	4.78	4.82	4.78	685,798
2011/12/30	4.78	4.82	4.79	679,448
2011/12/29	4.85	4.91	4.90	255,762
2011/12/28	4.91	5.01	5.00	151,514
2011/12/27	4.96	5.00	5.00	79,025
2011/12/26	4.92	5.04	5.04	206,787
2011/12/23	4.92	5.04	5.02	206,457
2011/12/22	4.88	5.00	4.98	217,727
2011/12/21	4.91	4.99	4.97	210,535
2011/12/20	5.01	5.07	5.05	149,152
2011/12/19	5.00	5.02	5.00	83,701
2011/12/16	5.18	5.20	5.19	57,395
2011/12/15	5.19	5.23	5.20	83,643
2011/12/14	5.27	5.31	5.31	85,148
2011/12/13	5.35	5.40	5.39	132,487
2011/12/12	5.16	5.29	5.28	180,449
2011/12/09	5.11	5.24	5.24	156,884
2011/12/08	5.11	5.14	5.12	101,542
2011/12/07	5.15	5.30	5.28	140,103
2011/12/06	5.16	5.21	5.21	120,151
2011/12/05	5.08	5.16	5.16	181,574
2011/12/02	5.01	5.13	5.12	163,808
2011/12/01	4.97	5.00	4.98	234,473
2011/11/30	4.88	5.00	5.00	212,763
2011/11/29	4.84	4.85	4.84	162,799
2011/11/28	4.90	4.95	4.92	158,334
2011/11/25	4.93	4.96	4.94	83,282
2011/11/24	5.00	5.05	5.03	192,727
2011/11/23	5.00	5.05	5.02	192,463
2011/11/22	5.35	5.40	5.37	286,912
2011/11/21	5.90	5.99	5.99	117,941
2011/11/18	6.01	6.12	6.11	51,480
2011/11/17	6.02	6.09	6.09	119,124
2011/11/16	6.05	6.15	6.15	116,774
2011/11/15	6.03	6.13	6.11	53,380
2011/11/14	6.10	6.20	6.16	49,558
2011/11/10	6.02	6.10	6.09	36,594
2011/11/09	6.02	6.04	6.04	72,835
2011/11/08	6.03	6.18	6.16	80,233
2011/11/07	5.91	6.02	6.02	76,979
2011/11/04	5.93	5.96	5.94	64,322
2011/11/03	5.82	6.01	6.01	42,821
2011/11/02	5.83	5.96	5.93	70,201
2011/11/01	5.80	5.96	5.95	232,365
2011/10/31	5.90	5.99	5.98	83,442
2011/10/28	6.00	6.04	6.03	91,408
2011/10/27	6.00	6.07	6.04	835,965
2011/10/26	5.95	6.09	6.07	57,573
2011/10/25	5.90	5.99	5.99	69,063
2011/10/24	5.97	6.04	6.03	68,237
2011/10/20	5.80	6.05	6.05	116,216
2011/10/19	5.88	5.96	5.93	80,626
2011/10/18	5.71	6.04	6.02	52,057
2011/10/17	5.70	5.77	5.77	95,818
2011/10/14	5.83	5.94	5.95	52,491
2011/10/13	5.62	5.83	5.80	65,039
2011/10/12	5.70	5.85	5.86	309,138
2011/10/11	5.55	5.74	5.71	104,954
2011/10/10	5.52	5.62	5.62	44,815
2011/10/07	5.40	5.44	5.41	36,649
2011/10/06	5.47	5.56	5.55	42,376
2011/10/05	5.47	5.57	5.57	85,647
2011/10/04	5.10	5.54	5.54	151,129
2011/10/03	5.29	5.34	5.33	200,291
2011/09/30	5.57	5.59	5.57	44,281
2011/09/29	5.71	5.84	5.84	104,589
2011/09/28	5.71	5.76	5.77	93,233
2011/09/27	5.83	5.90	5.89	146,369
2011/09/26	5.60	5.80	5.79	74,334
2011/09/23	5.57	5.69	5.69	98,143
2011/09/22	5.50	5.60	5.59	124,101
2011/09/21	5.70	5.76	5.76	132,562
2011/09/20	5.73	5.77	5.77	124,761
2011/09/19	5.79	5.84	5.84	245,055
2011/09/16	5.90	6.07	6.08	180,517
2011/09/15	5.80	6.00	6.00	234,060
2011/09/14	5.68	5.84	5.83	273,036
2011/09/13	5.60	5.68	5.68	99,747
2011/09/12	5.57	5.73	5.71	55,682
2011/09/09	5.76	5.80	5.78	83,880
2011/09/08	5.87	5.92	5.91	61,989
2011/09/07	5.93	6.01	6.00	116,982
2011/09/06	5.80	6.00	5.99	187,193
2011/09/05	6.09	6.13	6.11	89,555
2011/09/02	6.09	6.13	6.14	89,428
2011/09/01	6.26	6.29	6.28	125,387
2011/08/31	6.40	6.50	6.49	236,336
2011/08/30	6.22	6.36	6.36	262,670
2011/08/29	6.16	6.32	6.32	350,504
2011/08/26	6.12	6.17	6.16	115,807
2011/08/25	6.10	6.19	6.19	115,870
2011/08/24	6.18	6.30	6.30	123,555
2011/08/23	6.20	6.30	6.29	71,344
2011/08/22	6.24	6.27	6.27	103,689
2011/08/19	6.33	6.36	6.35	100,813
2011/08/18	6.48	6.55	6.54	95,909
2011/08/17	6.80	6.86	6.86	93,576
2011/08/16	6.83	6.85	6.84	82,299
2011/08/15	7.01	7.09	7.09	194,168
2011/08/12	6.86	7.02	7.01	299,588
2011/08/11	6.87	7.05	7.06	350,715
2011/08/10	6.76	6.90	6.90	408,871
2011/08/09	6.59	7.04	7.04	352,218
2011/08/08	6.28	6.63	6.63	408,113
2011/08/05	6.65	7.00	7.00	312,499
2011/08/04	7.36	7.48	7.48	239,252
2011/08/03	7.80	7.82	7.81	212,108
2011/08/02	8.36	8.39	8.37	105,247
2011/08/01	8.88	8.92	8.91	60,955
2011/07/29	8.91	9.06	9.05	124,177
2011/07/28	8.50	9.07	9.06	302,673
2011/07/27	9.22	9.23	9.23	103,924
2011/07/26	9.43	9.45	9.44	99,351
2011/07/25	9.45	9.53	9.53	137,783
2011/07/22	9.46	9.57	9.55	79,808
2011/07/21	9.41	9.51	9.53	64,583
2011/07/20	9.25	9.37	9.36	98,347
2011/07/19	9.15	9.31	9.29	281,935
2011/07/18	9.15	9.38	9.38	141,412
2011/07/15	9.43	9.49	9.50	46,294
2011/07/14	9.50	9.54	9.53	70,862
2011/07/13	9.35	9.66	9.65	171,564
2011/07/12	9.60	9.66	9.65	60,773
2011/07/11	9.63	9.78	9.77	123,751
2011/07/08	9.90	9.94	9.93	50,607
2011/07/07	10.00	10.03	10.02	51,369
2011/07/06	9.92	10.00	9.99	57,823
2011/07/05	10.03	10.08	10.07	60,793
2011/07/04	9.90	10.13	10.13	108,373
2011/07/01	9.90	10.13	10.12	108,173
2011/06/30	9.98	10.00	9.99	63,400
2011/06/29	9.99	10.03	10.02	96,501
2011/06/28	10.00	10.12	10.11	97,716
2011/06/27	9.89	9.95	9.94	138,251
2011/06/24	9.81	9.92	9.91	134,872
2011/06/23	9.97	10.18	10.16	105,596
2011/06/22	10.10	10.12	10.10	41,529
2011/06/21	10.05	10.18	10.16	56,882
2011/06/20	9.99	10.05	10.05	108,152
2011/06/17	9.89	10.06	10.06	161,048
2011/06/16	9.88	9.97	9.97	84,236
2011/06/15	9.89	9.98	9.98	83,334
2011/06/14	9.93	10.02	10.01	109,129
2011/06/13	9.89	9.94	9.94	64,976
2011/06/10	9.91	9.99	9.99	66,916
2011/06/09	9.98	10.04	10.03	114,261
2011/06/08	9.90	9.98	9.98	166,858
2011/06/07	10.10	10.17	10.17	111,711
2011/06/06	10.15	10.17	10.15	135,650
2011/06/03	10.11	10.32	10.31	421,448
2011/06/02	10.01	10.34	10.34	199,731
2011/06/01	10.01	10.06	10.06	128,053
2011/05/31	9.91	10.18	10.18	115,659
2011/05/30	9.97	10.15	10.14	129,907
2011/05/27	9.97	10.15	10.14	128,807
2011/05/26	9.86	9.99	9.99	156,872
2011/05/25	10.01	10.04	10.02	181,911
2011/05/24	10.13	10.19	10.18	163,907
2011/05/23	10.31	10.37	10.37	146,590
2011/05/20	10.23	10.46	10.47	84,646
2011/05/19	10.19	10.37	10.35	109,900
2011/05/18	10.30	10.35	10.34	134,368
2011/05/17	10.16	10.37	10.37	119,835
2011/05/16	10.32	10.33	10.33	134,504
2011/05/13	10.32	10.40	10.40	94,145
2011/05/12	10.30	10.39	10.37	111,957
2011/05/11	10.43	10.51	10.51	258,538
2011/05/10	10.48	10.55	10.53	179,503
2011/05/09	10.35	10.55	10.53	176,500
2011/05/06	10.24	10.39	10.41	248,471
2011/05/05	10.10	10.33	10.33	166,838
2011/05/04	10.12	10.24	10.23	153,085
2011/05/03	10.30	10.37	10.39	139,678
2011/05/02	10.40	10.49	10.50	138,489
2011/04/29	10.16	10.40	10.39	247,696
2011/04/28	10.15	10.25	10.28	299,002
2011/04/27	10.41	10.48	10.47	145,941
2011/04/26	10.38	10.50	10.47	203,325
2011/04/25	10.01	10.37	10.35	261,911
2011/04/21	9.95	10.06	10.03	167,397
2011/04/20	9.81	10.01	10.00	215,983
2011/04/19	9.62	9.86	9.87	418,790
2011/04/18	10.32	10.46	10.47	281,099
2011/04/15	10.40	10.51	10.50	163,216
2011/04/14	10.36	10.45	10.45	144,918
2011/04/13	10.33	10.43	10.40	108,604
2011/04/12	10.15	10.31	10.32	235,561
2011/04/11	10.52	10.58	10.59	151,053
2011/04/08	10.73	10.84	10.81	134,595
2011/04/07	10.73	10.86	10.84	91,099
2011/04/06	10.74	10.87	10.87	166,494
2011/04/05	10.87	10.98	10.96	149,425
2011/04/04	10.88	11.01	10.99	214,042
2011/04/01	10.88	10.98	10.95	186,691
2011/03/31	10.78	10.98	10.98	219,334
2011/03/30	10.61	10.99	10.97	544,630
2011/03/29	10.41	10.56	10.55	159,917
2011/03/28	10.50	10.51	10.54	215,056
2011/03/25	10.65	10.66	10.67	174,472
2011/03/24	10.75	10.81	10.81	107,845
2011/03/23	10.79	10.84	10.82	128,830
2011/03/22	10.69	11.00	10.97	324,640
2011/03/21	10.68	10.74	10.72	335,386
2011/03/18	10.51	10.70	10.68	277,880
2011/03/17	10.66	10.85	10.82	466,335
2011/03/16	10.23	10.62	10.59	627,045
2011/03/15	9.81	10.23	10.23	432,083
2011/03/14	9.52	10.16	10.11	631,619
2011/03/11	9.17	9.41	9.38	100,051
2011/03/10	9.20	9.29	9.31	101,109
2011/03/09	9.30	9.43	9.39	161,352
2011/03/08	9.16	9.33	9.33	145,845
2011/03/07	9.25	9.29	9.30	116,988
2011/03/04	9.40	9.45	9.45	103,738
2011/03/03	9.46	9.49	9.48	95,251
2011/03/02	9.46	9.51	9.52	107,098
2011/03/01	9.51	9.56	9.57	150,119
2011/02/28	9.80	9.84	9.82	125,345
2011/02/25	9.77	9.85	9.84	156,794
2011/02/24	9.65	9.78	9.77	130,660
2011/02/23	9.53	9.73	9.71	145,994
2011/02/22	9.49	9.53	9.56	376,976
2011/02/18	9.85	9.91	9.89	169,500
2011/02/17	9.79	9.92	9.92	301,064
2011/02/16	9.86	9.90	9.91	1,118,789
2011/02/15	9.85	9.94	9.91	140,159
2011/02/14	9.83	9.94	9.94	169,659
2011/02/11	9.85	9.91	9.92	78,987
2011/02/10	9.85	9.92	9.90	269,882
2011/02/09	9.80	9.95	9.96	269,316
2011/02/08	9.77	9.95	9.93	452,748
2011/02/07	9.65	9.80	9.79	262,476
2011/02/04	9.60	9.69	9.67	205,624
2011/02/03	9.62	9.69	9.70	87,521
2011/02/02	9.50	9.75	9.73	207,238
2011/02/01	9.41	9.51	9.50	160,672
2011/01/31	9.13	9.29	9.30	173,134
2011/01/28	9.10	9.39	9.36	903,559
2011/01/27	9.21	9.22	9.24	99,155
2011/01/26	9.15	9.28	9.30	206,648
2011/01/25	9.21	9.28	9.30	199,348
2011/01/24	9.35	9.46	9.47	213,523
2011/01/21	9.39	9.41	9.43	332,124
2011/01/20	9.60	9.62	9.64	351,936
2011/01/19	9.82	9.84	9.85	305,167
2011/01/18	9.90	9.93	9.94	255,055
2011/01/14	9.90	9.93	9.91	205,728
2011/01/13	9.91	9.95	9.95	172,745
2011/01/12	9.93	10.01	10.01	175,231
2011/01/11	9.94	10.00	10.00	510,141
2011/01/10	10.04	10.06	10.06	158,208
2011/01/07	10.19	10.30	10.29	150,020
2011/01/06	10.10	10.33	10.31	104,854
2011/01/05	9.90	10.10	10.07	97,268
2011/01/04	9.88	10.06	10.03	290,001
2011/01/03	10.00	10.09	10.07	240,972
2010/12/31	9.96	10.02	10.00	203,338
2010/12/30	9.88	10.05	10.02	294,076
2010/12/29	10.00	10.09	10.10	170,640
2010/12/28	9.96	10.00	10.00	175,747
2010/12/27	10.05	10.13	10.14	169,276
2010/12/23	10.18	10.26	10.24	170,025
2010/12/22	10.26	10.39	10.40	233,114
2010/12/21	9.85	10.22	10.22	464,886
2010/12/20	9.82	9.84	9.84	170,624
2010/12/17	9.89	10.01	10.04	240,543
2010/12/16	9.86	9.98	9.98	244,272
2010/12/15	9.93	10.03	10.02	264,164
2010/12/14	9.90	9.94	9.95	184,581
2010/12/13	9.99	10.05	10.05	226,694
2010/12/10	10.02	10.16	10.16	140,700
2010/12/09	10.06	10.17	10.17	141,282
2010/12/08	10.22	10.26	10.26	135,828
2010/12/07	10.29	10.31	10.31	495,355
2010/12/06	10.12	10.37	10.37	249,727
2010/12/03	9.96	10.17	10.18	239,687
2010/12/02	10.07	10.09	10.08	274,646
2010/12/01	9.84	10.09	10.08	454,023
2010/11/30	9.33	9.86	9.86	528,467
2010/11/29	8.96	9.40	9.40	442,915
2010/11/26	9.10	9.20	9.18	172,574
2010/11/25	9.15	9.28	9.29	360,599
2010/11/24	9.15	9.23	9.21	335,424
2010/11/23	9.25	9.37	9.37	514,102
2010/11/22	9.72	9.86	9.85	200,693
2010/11/19	9.70	9.80	9.79	168,945
2010/11/18	9.82	9.88	9.86	286,440
2010/11/17	9.74	9.83	9.83	357,815
2010/11/16	9.73	9.78	9.78	289,856
2010/11/12	9.89	9.93	9.93	326,072
2010/11/11	9.98	10.31	10.30	142,468
2010/11/10	9.95	10.16	10.14	256,065
2010/11/09	10.05	10.09	10.09	247,114
2010/11/08	10.27	10.45	10.44	168,118
2010/11/05	9.96	10.40	10.40	1,657,273
2010/11/04	10.00	10.11	10.10	479,725
2010/11/03	9.93	9.94	9.94	525,499
2010/11/02	10.41	10.50	10.50	345,813
2010/11/01	10.39	10.51	10.50	380,900
2010/10/29	10.27	10.33	10.32	531,991
2010/10/28	10.34	10.38	10.37	900,778
2010/10/27	10.37	10.90	10.89	4,073,980
2010/10/26	12.02	12.32	12.32	208,837
2010/10/25	12.09	12.15	12.14	273,512
2010/10/22	12.37	12.65	12.65	155,660
2010/10/21	12.37	12.50	12.50	148,895
2010/10/20	12.46	12.57	12.56	140,105
2010/10/19	12.70	12.73	12.73	150,014
2010/10/18	12.86	12.95	12.95	201,606
2010/10/15	13.00	13.09	13.08	104,663
2010/10/14	13.20	13.28	13.26	201,833
2010/10/13	13.65	13.85	13.85	158,537
2010/10/12	13.60	13.70	13.69	128,024
2010/10/11	13.59	13.70	13.70	50,569
2010/10/08	13.45	13.65	13.64	65,440
2010/10/07	13.30	13.45	13.45	39,168
2010/10/06	13.31	13.47	13.45	48,976
2010/10/05	13.20	13.41	13.39	56,582
2010/10/04	13.10	13.19	13.17	68,114
2010/10/01	13.25	13.32	13.31	36,756
2010/09/30	13.20	13.38	13.36	69,440
2010/09/29	13.17	13.27	13.24	67,036
2010/09/28	13.15	13.26	13.24	78,291
2010/09/27	13.10	13.30	13.30	89,204
2010/09/24	12.96	13.16	13.16	40,084
2010/09/23	12.90	12.96	12.95	51,507
2010/09/22	13.03	13.41	13.41	77,160
2010/09/21	13.28	13.43	13.40	69,746
2010/09/16	13.26	13.51	13.50	92,251
2010/09/15	12.95	13.49	13.49	86,882
2010/09/14	13.06	13.28	13.25	39,619
2010/09/13	13.05	13.26	13.26	68,567
2010/09/10	12.94	13.06	13.05	46,757
2010/09/09	12.82	12.97	12.96	52,333
2010/09/08	12.84	12.85	12.85	47,388
2010/09/07	12.80	12.91	12.90	49,501
2010/09/06	12.96	13.09	13.06	56,489
2010/09/03	12.96	13.10	13.09	54,789
2010/09/02	12.87	13.02	13.00	30,916
2010/09/01	12.78	12.91	12.89	63,581
2010/08/31	12.54	12.68	12.66	36,317
2010/08/30	12.71	12.72	12.71	40,381
2010/08/27	12.57	12.99	12.99	72,458
2010/08/26	12.61	12.72	12.70	46,369
2010/08/25	12.42	12.68	12.68	83,287
2010/08/24	12.50	12.76	12.74	126,606
2010/08/23	12.78	12.83	12.82	66,793
2010/08/20	12.90	13.07	13.06	87,475
2010/08/19	12.95	13.11	13.11	65,493
2010/08/18	13.04	13.31	13.30	162,811
2010/08/13	12.94	13.02	13.02	94,728
2010/08/12	13.00	13.12	13.12	165,324
2010/08/11	13.19	13.30	13.28	148,631
2010/08/10	13.75	13.99	13.98	92,453
2010/08/09	14.15	14.31	14.29	105,953
2010/08/06	14.30	14.63	14.61	60,753
2010/08/05	14.35	14.88	14.87	45,246
2010/08/04	14.71	14.95	14.95	50,260
2010/08/03	14.57	14.83	14.82	51,270
2010/08/02	14.76	14.86	14.86	55,312
2010/07/30	14.22	14.85	14.83	80,760
2010/07/29	14.12	14.47	14.46	82,915
2010/07/28	14.24	14.42	14.41	77,433
2010/07/27	14.50	14.53	14.52	76,776
2010/07/26	14.66	14.83	14.81	97,886
2010/07/23	14.38	14.79	14.79	73,081
2010/07/22	14.20	14.45	14.45	88,562
2010/07/21	13.76	14.35	14.34	142,925
2010/07/20	13.86	14.45	14.45	92,532
2010/07/19	13.94	14.16	14.13	43,922
2010/07/16	14.16	14.29	14.27	90,538
2010/07/15	14.06	14.35	14.33	58,690
2010/07/14	14.14	14.27	14.27	68,200
2010/07/13	13.91	14.35	14.35	115,818
2010/07/12	13.76	14.05	14.05	70,149
2010/07/09	13.99	14.09	14.09	111,555
2010/07/08	14.00	14.22	14.22	68,270
2010/07/07	13.57	14.20	14.23	66,834
2010/07/06	13.52	13.65	13.64	113,970
2010/07/05	13.89	14.05	14.08	68,763
2010/07/02	13.89	14.12	14.11	54,719
2010/07/01	13.61	13.91	13.91	75,576
2010/06/30	13.91	14.26	14.25	114,725
2010/06/29	14.20	14.28	14.27	122,438
2010/06/28	15.04	15.50	15.49	162,786
2010/06/25	14.99	15.19	15.18	56,492
2010/06/24	14.93	15.00	14.99	79,144
2010/06/23	14.94	15.16	15.16	138,073
2010/06/22	14.99	15.10	15.10	118,018
2010/06/21	15.22	15.47	15.47	334,611
2010/06/18	14.81	15.17	15.15	266,178
2010/06/17	14.77	14.88	14.88	71,441
2010/06/16	14.67	14.81	14.80	92,162
2010/06/15	14.42	14.88	14.88	246,084
2010/06/14	14.11	14.42	14.41	398,547
2010/06/11	13.87	14.21	14.21	105,209
2010/06/10	13.50	14.15	14.14	113,075
2010/06/09	13.29	13.41	13.39	108,692
2010/06/08	13.00	13.24	13.23	77,845
2010/06/07	13.18	13.30	13.29	101,872
2010/06/04	13.66	13.82	13.81	92,104
2010/06/03	14.07	14.22	14.22	91,091
2010/06/02	13.84	14.09	14.09	132,908
2010/06/01	13.76	13.77	13.76	132,949
2010/05/31	14.09	14.31	14.29	106,724
2010/05/28	14.09	14.35	14.34	96,127
2010/05/27	14.17	14.52	14.51	139,293
2010/05/26	13.69	14.11	14.10	175,284
2010/05/25	13.19	13.65	13.65	142,768
2010/05/24	13.67	13.88	13.86	214,451
2010/05/21	13.30	13.90	13.90	269,932
2010/05/20	12.98	13.60	13.59	279,847
2010/05/19	13.57	13.86	13.86	232,677
2010/05/18	13.70	14.12	14.11	376,708
2010/05/17	13.18	13.36	13.36	232,034
2010/05/14	13.05	13.30	13.30	220,237
2010/05/13	13.37	13.42	13.42	196,959
2010/05/12	13.62	13.77	13.71	178,346
2010/05/11	13.50	13.80	13.77	184,387
2010/05/10	13.40	13.81	13.61	273,186
2010/05/07	13.00	13.13	13.12	349,738
2010/05/06	12.65	14.00	14.00	420,831
2010/05/05	14.02	14.37	14.37	366,812
2010/05/04	14.69	14.75	14.73	249,565
2010/05/03	14.70	15.45	15.44	311,576
2010/04/30	14.68	14.72	14.71	241,967
2010/04/29	14.76	14.80	14.83	320,174
2010/04/28	14.85	15.09	15.11	325,653
2010/04/27	14.85	15.11	15.10	304,381
2010/04/26	15.42	15.46	15.44	175,412
2010/04/23	15.01	15.43	15.41	124,078
2010/04/22	14.88	15.11	15.15	308,540
2010/04/21	14.88	15.09	15.04	61,068
2010/04/20	15.47	15.50	15.50	218,860
2010/04/19	15.38	15.60	15.64	224,613
2010/04/16	15.90	15.98	16.01	330,063
2010/04/15	16.30	16.54	16.53	542,681
2010/04/14	15.95	16.35	16.33	323,001
2010/04/13	15.15	15.94	15.92	200,866
2010/04/12	15.56	15.61	15.58	212,314
2010/04/09	15.17	15.72	15.72	213,864
2010/04/08	15.02	15.22	15.22	94,574
2010/04/07	15.00	15.28	15.28	187,480
2010/04/06	15.25	15.38	15.35	117,798
2010/04/05	15.25	15.47	15.45	144,731
2010/04/01	14.87	15.24	15.24	193,882
2010/03/31	14.74	14.80	14.74	340,835
2010/03/30	14.74	15.20	15.17	242,114
2010/03/29	14.77	14.84	14.84	325,858
2010/03/26	14.78	14.80	14.80	315,139
2010/03/25	14.75	15.01	15.01	296,167
2010/03/24	14.85	14.95	14.97	187,785
2010/03/23	14.83	15.18	15.14	324,050
2010/03/22	14.66	15.04	15.10	370,740
2010/03/19	14.89	15.24	15.25	378,092
2010/03/18	15.00	15.03	15.08	338,667
2010/03/17	15.23	15.44	15.40	492,431
2010/03/16	15.88	16.12	16.13	122,840
2010/03/15	15.78	16.18	16.17	122,240
2010/03/12	16.00	16.02	16.03	97,135
2010/03/11	15.75	15.93	15.90	107,549
2010/03/10	15.61	15.80	15.78	102,522
2010/03/09	15.62	15.69	15.70	85,269
2010/03/08	15.57	15.80	15.80	123,061
2010/03/05	15.30	15.75	15.73	209,043
2010/03/04	14.91	15.26	15.22	116,854
2010/03/03	14.87	14.92	14.93	150,875
2010/03/02	14.74	14.83	14.83	133,185
2010/03/01	14.85	14.97	14.96	117,089
2010/02/26	14.77	14.91	14.91	172,111
2010/02/25	14.50	14.97	14.94	131,345
2010/02/24	14.70	14.81	14.83	104,149
2010/02/23	14.74	14.81	14.83	203,155
2010/02/22	15.23	15.31	15.33	153,459
2010/02/19	15.10	15.39	15.39	192,567
2010/02/18	15.01	15.34	15.33	226,255
2010/02/17	15.44	15.52	15.47	121,287
2010/02/16	15.37	15.79	15.82	109,245
2010/02/12	15.03	15.31	15.34	110,489
2010/02/11	15.10	15.51	15.49	103,688
2010/02/10	14.99	15.26	15.26	77,057
2010/02/09	15.22	15.33	15.29	138,791
2010/02/08	14.96	15.11	15.13	229,215
2010/02/05	14.72	15.21	15.21	202,496
2010/02/04	15.47	15.58	15.58	215,078
2010/02/03	16.15	16.31	16.27	130,784
2010/02/02	15.96	16.43	16.46	183,971
2010/02/01	15.89	16.05	16.02	139,477
2010/01/29	15.80	16.13	16.13	1,512,822
2010/01/28	16.20	16.29	16.27	715,181
2010/01/27	17.42	17.68	17.71	190,792
2010/01/26	17.69	17.81	17.82	223,699
2010/01/25	17.55	18.00	18.06	270,551
2010/01/22	17.00	17.50	17.50	380,008
2010/01/21	17.33	17.65	17.65	296,230
2010/01/20	17.52	18.01	17.98	209,251
2010/01/19	17.69	17.99	17.99	272,352
2010/01/15	17.57	17.99	17.94	292,942
2010/01/14	17.65	18.04	18.04	209,765
2010/01/13	17.47	17.67	17.67	289,444
2010/01/12	17.01	17.47	17.52	281,423
2010/01/11	16.92	17.62	17.63	671,402
2010/01/08	15.60	16.57	16.58	341,380
2010/01/07	15.60	15.70	15.71	150,300
2010/01/06	15.41	15.62	15.63	222,634
2010/01/05	14.92	15.27	15.30	226,151
2010/01/04	14.76	14.85	14.83	211,553
2009/12/31	14.66	14.70	14.66	202,772
2009/12/30	14.80	14.85	14.83	165,545
2009/12/29	14.80	14.86	14.86	113,533
2009/12/28	14.81	14.96	14.94	135,665
2009/12/24	14.97	15.00	14.98	51,125
2009/12/23	14.87	15.00	14.99	163,637
2009/12/22	15.00	15.17	15.17	132,028
2009/12/21	15.01	15.17	15.17	311,015
2009/12/18	15.00	15.08	15.04	151,035
2009/12/17	15.07	15.14	15.18	114,331
2009/12/16	15.14	15.22	15.20	163,109
2009/12/15	15.33	15.43	15.39	132,577
2009/12/14	15.85	16.00	16.00	186,017
2009/12/11	15.77	15.89	15.87	101,669
2009/12/10	15.68	15.86	15.82	55,371
2009/12/09	15.65	15.81	15.80	107,295
2009/12/08	15.70	15.84	15.84	156,499
2009/12/07	16.07	16.39	16.47	166,335
2009/12/04	16.38	16.61	16.58	111,281
2009/12/03	16.77	16.89	16.89	273,418
2009/12/02	16.66	16.95	16.96	281,079
2009/12/01	16.75	16.97	17.00	162,346
2009/11/30	16.26	16.73	16.64	272,574
2009/11/27	16.24	16.66	16.61	76,624
2009/11/25	16.86	16.99	16.97	75,994
2009/11/24	16.48	17.04	17.03	88,933
2009/11/23	16.87	17.00	16.96	166,322
2009/11/20	16.70	17.15	17.15	157,417
2009/11/19	16.30	17.11	17.08	437,871
2009/11/18	16.03	16.58	16.72	232,598
2009/11/17	15.68	16.17	16.18	158,213
2009/11/16	15.63	16.02	16.02	190,547
2009/11/13	15.03	15.50	15.54	182,082
2009/11/12	15.20	15.25	15.22	128,883
2009/11/11	15.16	15.39	15.39	89,808
2009/11/10	15.11	15.34	15.30	126,406
2009/11/09	15.20	15.63	15.60	159,185
2009/11/06	14.65	15.35	15.35	173,119
2009/11/05	14.69	15.05	15.09	160,542
2009/11/04	14.80	14.92	14.92	122,459
2009/11/03	14.56	14.87	14.83	119,198
2009/11/02	14.70	14.90	14.85	265,539
2009/10/30	15.33	15.53	15.52	1,125,999
2009/10/29	14.83	16.12	16.12	606,847
2009/10/28	14.70	14.81	14.76	226,648
2009/10/27	15.25	15.35	15.32	235,022
2009/10/26	15.36	15.64	15.65	253,321
2009/10/23	15.99	16.15	16.10	185,199
2009/10/22	16.00	16.53	16.55	202,858
2009/10/21	16.46	16.75	16.75	277,492
2009/10/20	16.28	16.80	16.80	358,453
2009/10/19	16.79	17.10	17.12	281,047
2009/10/16	16.35	16.78	16.79	256,823
2009/10/15	16.15	16.50	16.50	147,126
2009/10/14	16.04	16.29	16.30	172,103
2009/10/13	15.76	16.02	16.03	86,438
2009/10/12	16.08	16.20	16.16	68,069
2009/10/09	15.95	16.08	16.07	94,229
2009/10/08	15.90	16.32	16.32	225,850
2009/10/07	15.56	15.95	15.95	189,675
2009/10/06	15.17	15.67	15.68	225,076
2009/10/05	14.94	15.12	15.11	204,867
2009/10/02	14.75	14.93	14.94	230,139
2009/10/01	15.21	15.23	15.23	177,317
2009/09/30	15.50	15.67	15.65	287,534
2009/09/29	15.96	16.00	16.00	165,827
2009/09/28	15.95	16.11	16.11	230,842
2009/09/25	16.04	16.09	16.08	177,013
2009/09/24	16.32	16.47	16.50	232,879
2009/09/23	16.93	17.21	17.21	166,521
2009/09/22	17.09	17.35	17.32	102,445
2009/09/21	16.78	17.08	17.08	224,617
2009/09/18	16.83	17.26	17.27	183,143
2009/09/17	16.72	16.93	16.93	172,281
2009/09/16	16.56	17.00	16.96	269,671
2009/09/15	15.95	16.40	16.40	232,800
2009/09/14	15.75	16.00	16.00	311,892
2009/09/11	15.88	16.00	15.96	161,007
2009/09/10	15.71	16.10	16.10	186,260
2009/09/09	15.90	16.00	15.96	143,670
2009/09/08	15.80	15.99	15.99	194,477
2009/09/04	15.56	16.15	16.15	182,323
2009/09/03	15.37	15.69	15.70	142,041
2009/09/02	15.38	15.48	15.48	136,205
2009/09/01	15.55	15.71	15.72	270,073
2009/08/31	15.90	16.07	16.08	146,876
2009/08/28	16.01	16.22	16.22	124,369
2009/08/27	15.92	16.11	16.12	324,016
2009/08/26	16.25	16.51	16.52	196,755
2009/08/25	16.44	16.53	16.53	173,529
2009/08/24	16.48	16.66	16.66	289,641
2009/08/21	16.11	16.30	16.30	133,847
2009/08/20	15.99	16.12	16.13	93,112
2009/08/19	15.78	16.10	16.11	108,442
2009/08/18	15.70	16.16	16.18	115,899
2009/08/17	15.74	15.81	15.75	211,103
2009/08/14	16.51	16.74	16.74	110,547
2009/08/13	16.89	17.12	17.16	85,904
2009/08/12	16.71	16.89	16.88	182,071
2009/08/11	16.74	16.98	16.98	253,236
2009/08/10	17.90	18.02	18.06	111,737
2009/08/07	17.90	18.03	18.03	130,668
2009/08/06	17.80	18.09	17.99	183,155
2009/08/05	18.12	18.63	18.63	212,022
2009/08/04	17.96	18.44	18.44	191,488
2009/08/03	17.81	18.43	18.38	254,668
2009/07/31	17.48	17.87	17.79	316,284
2009/07/30	16.88	17.46	17.47	354,102
2009/07/29	16.37	16.76	16.78	244,928
2009/07/28	16.37	16.78	16.78	225,841
2009/07/27	16.18	16.99	16.99	402,063
2009/07/24	15.50	16.32	16.22	518,616
2009/07/23	15.82	15.93	15.93	406,054
2009/07/22	15.71	16.02	15.95	297,787
2009/07/21	15.95	16.13	16.16	368,745
2009/07/20	15.80	15.89	15.94	172,843
2009/07/17	15.30	15.92	15.97	468,073
2009/07/16	15.46	16.11	16.12	260,416
2009/07/15	15.49	15.64	15.64	328,426
2009/07/14	15.23	15.39	15.41	329,159
2009/07/13	15.03	15.65	15.65	192,464
2009/07/10	14.75	15.16	15.16	281,593
2009/07/09	15.24	15.32	15.30	138,316
2009/07/08	14.76	15.31	15.29	296,105
2009/07/07	14.89	15.08	15.09	304,887
2009/07/06	15.39	15.73	15.71	183,772
2009/07/02	16.04	16.60	16.50	215,638
2009/07/01	16.34	16.60	16.65	238,554
2009/06/30	16.10	16.15	16.14	257,703
2009/06/29	16.90	16.96	16.95	180,128
2009/06/26	16.81	17.17	17.17	140,873
2009/06/25	16.68	17.13	17.11	130,960
2009/06/24	16.53	16.72	16.68	342,991
2009/06/23	15.55	15.89	15.89	211,632
2009/06/22	15.85	15.89	15.89	399,433
2009/06/19	16.86	17.00	17.03	271,892
2009/06/18	16.86	17.08	17.03	249,205
2009/06/17	17.01	17.23	17.23	357,751
2009/06/16	17.84	18.05	18.01	302,092
2009/06/15	18.95	19.00	19.00	464,018
2009/06/12	20.20	20.50	20.50	210,868
2009/06/11	20.84	21.26	21.29	347,182
2009/06/10	20.42	20.80	20.77	364,770
2009/06/09	20.15	20.23	20.24	343,843
2009/06/08	19.90	20.43	20.46	352,050
2009/06/05	20.68	20.81	20.80	279,809
2009/06/04	20.95	21.06	21.04	284,989
2009/06/03	20.82	21.22	21.22	287,104
2009/06/02	22.19	22.42	22.50	235,810
2009/06/01	22.61	22.99	22.99	354,516
2009/05/29	21.46	22.56	22.54	510,173
2009/05/28	20.59	21.51	21.46	442,466
2009/05/27	20.81	20.95	20.90	465,492
2009/05/26	20.24	20.86	20.91	398,031
2009/05/22	20.27	20.42	20.35	469,072
2009/05/21	20.10	20.56	20.63	320,686
2009/05/20	20.82	20.91	20.87	295,403
2009/05/19	20.35	21.07	21.10	382,239
2009/05/18	19.76	20.12	20.05	511,526
2009/05/15	18.97	19.81	19.81	496,275
2009/05/14	18.50	19.05	19.01	459,988
2009/05/13	18.41	18.98	18.91	405,811
2009/05/12	19.30	20.00	20.00	355,102
2009/05/11	19.42	19.78	19.76	377,372
2009/05/08	19.60	20.35	20.35	408,213
2009/05/07	19.00	19.50	19.50	420,421
2009/05/06	18.30	19.26	19.25	456,690
2009/05/05	17.82	18.25	18.25	661,292
2009/05/04	17.48	18.20	18.27	405,422
2009/05/01	15.61	17.15	17.15	653,996
2009/04/30	15.20	15.57	15.66	561,022
2009/04/29	14.99	15.48	15.48	330,783
2009/04/28	14.43	14.85	14.85	227,179
2009/04/27	14.35	14.58	14.58	291,303
2009/04/24	15.08	15.32	15.34	185,084
2009/04/23	15.00	15.24	15.19	216,721
2009/04/22	15.19	15.32	15.27	376,989
2009/04/21	15.50	16.15	16.15	487,645
2009/04/20	15.75	15.86	15.87	216,806
2009/04/17	16.26	16.33	16.37	279,125
2009/04/16	15.76	16.36	16.39	193,837
2009/04/15	15.50	15.69	15.68	542,079
2009/04/14	17.29	17.46	17.46	246,497
2009/04/13	17.15	17.68	17.68	230,392
2009/04/09	16.82	17.54	17.54	305,687
2009/04/08	15.57	16.36	16.40	207,464
2009/04/07	15.15	15.58	15.59	198,130
2009/04/06	15.27	15.57	15.51	161,979
2009/04/03	15.13	15.65	15.67	118,306
2009/04/02	14.90	15.30	15.33	224,212
2009/04/01	13.99	14.46	14.42	219,744
2009/03/31	14.01	14.09	14.09	227,449
2009/03/30	13.95	14.29	14.26	342,771
2009/03/27	15.00	15.24	15.21	237,657
2009/03/26	15.50	15.83	15.81	324,813
2009/03/25	14.19	15.33	15.33	404,767
2009/03/24	14.01	14.27	14.23	189,908
2009/03/23	13.96	14.50	14.50	343,770
2009/03/20	13.97	14.35	14.36	233,480
2009/03/19	15.52	15.72	15.67	241,629
2009/03/18	14.78	15.60	15.60	193,756
2009/03/17	14.29	15.44	15.44	207,451
2009/03/16	14.11	14.34	14.34	204,795
2009/03/13	13.89	14.23	14.20	134,908
2009/03/12	13.07	14.29	14.31	241,111
2009/03/11	13.01	13.38	13.34	263,344
2009/03/10	12.80	13.24	13.23	261,381
2009/03/09	12.21	12.45	12.43	331,642
2009/03/06	12.40	12.78	12.78	283,930
2009/03/05	12.56	12.83	12.77	347,661
2009/03/04	13.55	14.09	14.05	343,596
2009/03/03	13.37	13.52	13.48	210,529
2009/03/02	13.88	14.02	14.02	346,403
2009/02/27	15.50	16.78	16.72	588,062
2009/02/26	14.98	15.99	15.98	827,060
2009/02/25	13.92	14.74	14.70	283,421
2009/02/24	13.39	14.59	14.58	320,938
2009/02/23	14.17	14.22	14.18	216,570
2009/02/20	15.00	15.39	15.36	179,628
2009/02/19	15.96	16.07	16.04	173,383
2009/02/18	15.63	15.85	15.85	376,086
2009/02/17	17.16	17.32	17.26	133,813
2009/02/13	18.40	18.61	18.55	85,576
2009/02/12	18.02	18.71	18.72	132,681
2009/02/11	18.32	18.70	18.66	182,415
2009/02/10	18.55	18.80	18.81	175,380
2009/02/09	19.45	19.97	19.95	162,256
2009/02/06	19.02	19.41	19.42	242,257
2009/02/05	18.80	19.16	19.14	94,793
2009/02/04	18.95	19.08	19.02	220,655
2009/02/03	18.50	18.75	18.75	218,206
2009/02/02	18.44	18.67	18.63	215,195
2009/01/30	18.75	19.17	19.26	251,326
2009/01/29	18.79	19.44	19.47	178,356
2009/01/28	18.71	19.10	19.10	220,886
2009/01/27	18.31	18.74	18.71	363,533
2009/01/26	18.94	19.29	19.28	358,548
2009/01/23	19.35	19.79	19.78	192,686
2009/01/22	19.07	19.83	19.83	171,882
2009/01/21	19.42	20.08	20.07	171,865
2009/01/20	19.10	19.37	19.37	232,545
2009/01/16	20.33	20.84	20.85	166,937
2009/01/15	20.02	21.47	21.47	256,057
2009/01/14	20.80	20.98	20.90	189,834
2009/01/13	20.88	21.51	21.49	202,112
2009/01/12	20.90	21.20	21.14	379,284
2009/01/09	21.30	21.93	21.93	232,496
2009/01/08	21.30	22.15	22.20	317,236
2009/01/07	21.46	21.75	21.75	303,276
2009/01/06	21.24	22.14	22.14	429,452
2009/01/05	20.10	20.96	20.96	247,309
2009/01/02	18.60	20.02	20.04	249,792
2008/12/31	17.62	18.37	18.32	293,618
2008/12/30	17.52	17.92	17.87	329,411
2008/12/29	17.45	18.02	17.99	481,913
2008/12/26	18.71	19.11	19.05	189,189
2008/12/24	18.65	19.30	19.24	125,390
2008/12/23	18.71	18.82	18.79	225,893
2008/12/22	18.29	19.03	19.02	377,948
2008/12/19	20.25	20.51	20.42	212,602
2008/12/18	20.11	20.41	20.34	138,342
2008/12/17	20.26	21.03	21.03	146,620
2008/12/16	19.28	20.55	20.47	202,060
2008/12/15	19.19	19.55	19.50	122,479
2008/12/12	19.31	20.07	20.07	136,013
2008/12/11	19.50	19.87	19.91	142,779
2008/12/10	19.61	20.54	20.52	197,081
2008/12/09	18.79	19.39	19.42	170,412
2008/12/08	18.90	19.29	19.29	339,745
2008/12/05	17.73	18.90	18.85	270,338
2008/12/04	18.06	18.42	18.39	110,721
2008/12/03	18.74	19.50	19.49	101,325
2008/12/02	18.74	19.50	19.51	210,444
2008/12/01	18.17	18.31	18.23	204,841
2008/11/28	19.29	20.13	20.13	114,136
2008/11/26	18.50	20.10	20.14	159,946
2008/11/25	18.82	19.15	19.14	280,315
2008/11/24	17.92	19.07	19.06	287,065
2008/11/21	16.53	17.97	17.97	444,012
2008/11/20	16.45	16.71	16.71	541,263
2008/11/19	19.78	19.89	19.88	309,658
2008/11/18	21.00	21.84	21.85	276,437
2008/11/17	21.18	22.21	22.20	267,325
2008/11/14	20.76	21.77	21.68	249,376
2008/11/13	19.70	22.41	22.34	428,473
2008/11/12	21.38	21.87	21.85	401,879
2008/11/11	23.51	23.82	23.68	288,146
2008/11/10	23.80	24.37	24.40	339,817
2008/11/07	23.43	24.02	24.03	171,909
2008/11/06	23.01	23.33	23.30	291,578
2008/11/05	24.81	24.97	24.97	272,984
2008/11/04	25.27	25.82	25.83	340,831
2008/11/03	24.20	24.57	24.57	219,688
2008/10/31	23.24	24.74	24.74	270,474
2008/10/30	23.05	23.75	23.75	164,018
2008/10/29	22.25	23.00	23.00	324,540
2008/10/28	20.73	21.81	21.86	226,856
2008/10/27	20.85	20.87	20.88	202,865
2008/10/24	20.20	21.66	21.66	261,492
2008/10/23	22.04	22.94	22.98	194,793
2008/10/22	22.58	23.25	23.23	187,665
2008/10/21	24.38	24.79	24.78	230,990
2008/10/20	24.83	25.92	25.93	186,392
2008/10/17	23.19	24.45	24.46	285,200
2008/10/16	22.34	23.56	23.56	247,071
2008/10/15	22.73	22.88	22.89	323,870
2008/10/14	24.44	25.01	25.02	385,657
2008/10/13	21.69	23.95	23.95	357,951
2008/10/10	19.49	21.22	21.23	495,472
2008/10/09	22.09	22.41	22.33	341,577
2008/10/08	22.11	24.33	24.34	546,305
2008/10/07	24.01	24.23	24.22	413,569
2008/10/06	23.56	25.85	25.83	485,655
2008/10/03	27.92	28.13	28.14	235,012
2008/10/02	27.50	27.86	27.77	373,531
2008/10/01	29.01	29.77	29.77	250,153
2008/09/30	28.06	29.60	29.66	264,476
2008/09/29	28.02	28.50	28.22	272,167
2008/09/26	30.31	30.91	30.93	146,574
2008/09/25	30.94	31.42	31.43	115,340
2008/09/24	30.69	31.24	31.20	120,298
2008/09/23	30.31	30.78	30.77	184,726
2008/09/22	30.88	31.81	31.83	216,323
2008/09/19	28.55	31.37	31.26	277,398
2008/09/18	27.95	30.06	30.06	544,719
2008/09/17	29.44	29.85	29.79	373,760
2008/09/16	30.69	31.31	31.40	336,133
2008/09/15	31.29	31.65	31.65	173,516
2008/09/12	31.33	32.56	32.56	141,491
2008/09/11	31.33	31.83	31.68	212,376
2008/09/10	30.72	31.93	31.88	306,137
2008/09/09	31.07	31.43	31.43	273,523
2008/09/08	32.84	33.18	33.19	145,586
2008/09/05	32.11	33.04	33.06	176,640
2008/09/04	33.00	33.49	33.51	126,361
2008/09/03	33.52	33.88	33.91	109,973
2008/09/02	33.78	34.05	34.01	137,656
2008/08/29	34.66	34.80	34.80	206,857
2008/08/28	34.84	34.99	34.99	53,969
2008/08/27	33.94	34.76	34.68	188,148
2008/08/26	34.05	34.52	34.53	114,773
2008/08/25	34.30	34.47	34.51	78,176
2008/08/22	34.47	34.65	34.65	91,026
2008/08/21	33.76	34.62	34.62	130,420
2008/08/20	33.87	34.31	34.31	99,216
2008/08/19	33.56	34.07	34.12	99,437
2008/08/18	34.00	34.42	34.44	137,221
2008/08/15	33.77	34.06	34.06	92,221
2008/08/14	33.93	34.69	34.69	285,622
2008/08/13	32.69	33.83	34.35	204,809
2008/08/12	32.51	33.07	33.14	165,091
2008/08/11	32.85	33.11	33.11	108,844
2008/08/08	32.60	32.84	32.86	231,650
2008/08/07	33.27	33.56	33.56	128,329
2008/08/06	33.72	34.01	34.05	152,862
2008/08/05	33.12	33.78	33.79	181,799
2008/08/04	32.51	33.57	33.57	468,988
2008/08/01	35.13	36.30	36.25	260,909
2008/07/31	34.58	35.53	34.58	263,807
2008/07/30	34.70	35.60	35.60	278,626
2008/07/29	34.24	34.59	34.59	86,057
2008/07/28	34.78	35.07	35.07	84,794
2008/07/25	34.49	34.87	34.88	97,400
2008/07/24	34.83	34.97	35.01	150,294
2008/07/23	35.77	36.03	36.08	130,113
2008/07/22	35.55	35.78	35.78	85,233
2008/07/21	35.50	35.95	35.97	136,738
2008/07/18	35.19	35.32	35.33	117,367
2008/07/17	35.08	35.41	35.42	153,748
2008/07/16	34.91	35.17	35.22	200,690
2008/07/15	35.00	35.60	35.60	192,567
2008/07/14	35.68	35.98	35.96	178,130
2008/07/11	35.54	36.18	36.20	222,476
2008/07/10	34.74	35.85	35.86	286,833
2008/07/09	34.12	34.52	34.55	122,322
2008/07/08	34.06	34.30	34.34	275,611
2008/07/07	34.19	34.65	34.65	238,206
2008/07/03	34.59	35.00	35.00	198,694
2008/07/02	35.96	36.09	36.01	127,222
2008/07/01	36.51	37.65	37.60	128,538
2008/06/30	36.57	37.12	37.08	125,110
2008/06/27	36.66	37.11	37.00	249,341
2008/06/26	37.19	37.64	37.66	116,961
2008/06/25	37.36	38.09	38.03	95,745
2008/06/24	37.46	37.71	37.75	126,734
2008/06/23	37.60	38.66	38.59	161,952
2008/06/20	37.30	37.53	37.43	153,156
2008/06/19	36.99	37.82	37.75	152,404
2008/06/18	37.07	37.28	37.20	92,759
2008/06/17	36.72	37.35	37.35	221,046
2008/06/16	36.25	36.43	36.46	83,618
2008/06/13	35.65	36.31	36.33	66,940
2008/06/12	35.33	35.68	35.72	111,074
2008/06/11	36.00	36.11	36.14	104,518
2008/06/10	36.47	36.64	36.67	355,008
2008/06/09	37.37	38.00	38.04	206,177
2008/06/06	37.20	37.38	37.41	170,924
2008/06/05	36.36	37.22	37.24	136,423
2008/06/04	36.43	36.94	36.94	122,055
2008/06/03	35.80	36.62	36.49	253,882
2008/06/02	35.63	35.87	35.78	287,474
2008/05/30	35.47	35.99	36.00	333,944
2008/05/29	35.25	35.58	35.59	195,082
2008/05/28	35.42	35.98	35.98	205,392
2008/05/27	35.05	35.70	35.70	225,572
2008/05/23	35.51	35.70	35.71	300,116
2008/05/22	36.34	36.71	36.72	310,958
2008/05/21	37.27	37.98	37.90	955,481
2008/05/20	36.63	36.75	36.75	303,934
2008/05/19	36.59	37.51	37.51	284,823
2008/05/16	35.51	36.25	36.29	127,866
2008/05/15	35.01	35.48	35.54	107,863
2008/05/14	34.72	34.89	34.92	96,772
2008/05/13	34.50	34.95	34.96	186,567
2008/05/12	34.07	34.99	34.99	106,996
2008/05/09	33.85	34.35	34.35	62,282
2008/05/08	33.16	33.76	33.79	107,705
2008/05/07	33.68	33.82	33.85	163,456
2008/05/06	33.55	34.29	34.40	93,892
2008/05/05	33.44	33.71	33.74	79,729
2008/05/02	33.22	33.77	33.78	131,834
2008/05/01	32.34	33.47	33.49	198,813
2008/04/30	31.67	32.35	32.50	164,346
2008/04/29	31.70	31.85	31.74	100,051
2008/04/28	31.12	32.57	32.57	257,166
2008/04/25	30.69	31.10	31.12	114,040
2008/04/24	30.83	30.91	30.91	106,359
2008/04/23	31.01	31.51	31.52	156,451
2008/04/22	31.08	31.43	31.48	186,831
2008/04/21	32.15	32.46	32.47	131,264
2008/04/18	32.20	32.46	32.48	150,641
2008/04/17	31.83	32.29	32.31	107,215
2008/04/16	31.54	31.93	31.95	121,235
2008/04/15	30.80	31.48	31.50	91,070
2008/04/14	30.54	30.95	30.96	85,601
2008/04/11	30.25	30.36	30.36	98,588
2008/04/10	30.82	31.00	31.00	113,800
2008/04/09	30.86	30.95	30.98	90,400
2008/04/08	31.20	31.25	31.28	138,800
2008/04/07	31.30	31.40	31.41	111,900
2008/04/04	31.09	31.45	31.45	143,400
2008/04/03	31.41	31.50	31.50	174,100
2008/04/02	31.42	31.57	31.55	134,900
2008/04/01	30.87	31.67	31.66	237,638
2008/03/31	30.26	30.84	30.76	386,718
2008/03/28	30.31	30.54	30.44	487,700
2008/03/27	30.98	31.05	31.07	154,400
2008/03/26	30.55	31.05	30.92	176,300
2008/03/25	31.18	31.28	31.31	197,037
2008/03/24	30.31	31.58	31.61	300,991
2008/03/20	29.06	30.04	30.00	247,094
2008/03/19	29.10	29.43	29.43	280,137
2008/03/18	29.01	30.65	30.51	425,079
2008/03/17	29.98	30.36	30.47	114,700
2008/03/14	31.10	31.41	31.43	90,500
2008/03/13	31.19	32.22	32.23	108,300
2008/03/12	31.46	31.98	31.98	113,700
2008/03/11	30.85	31.65	31.65	161,400
2008/03/10	31.15	31.49	31.49	107,625
2008/03/07	31.68	32.39	32.39	131,188
2008/03/06	32.51	32.50	32.59	247,000
2008/03/05	32.80	33.06	33.06	348,200
2008/03/04	31.81	32.80	33.05	336,000
2008/03/03	31.86	32.58	32.61	360,330
2008/02/29	32.41	32.71	32.72	252,630
2008/02/28	32.52	33.00	33.00	257,600
2008/02/27	33.73	33.81	33.81	291,300
2008/02/26	33.59	34.31	34.32	305,252
2008/02/25	32.70	33.95	33.95	278,938
2008/02/22	33.00	33.34	33.35	435,010
2008/02/21	34.13	34.40	34.40	180,750
2008/02/20	33.97	34.80	34.80	170,700
2008/02/19	34.24	34.85	34.75	207,680
2008/02/15	33.70	34.25	34.25	164,500
2008/02/14	33.51	34.55	34.58	245,600
2008/02/13	33.12	33.71	33.71	205,735
2008/02/12	33.22	33.41	33.48	140,900
2008/02/11	33.13	33.37	33.37	289,438
2008/02/08	35.15	35.29	35.30	71,600
2008/02/07	34.91	35.72	35.74	102,100
2008/02/06	34.75	35.21	35.28	153,246
2008/02/05	34.36	34.54	34.58	169,100
2008/02/04	34.34	35.29	35.41	196,899
2008/02/01	33.42	33.94	33.94	192,802
2008/01/31	33.76	34.46	34.31	664,200
2008/01/30	33.08	34.70	34.81	821,197
2008/01/29	31.23	33.05	33.14	184,770
2008/01/28	30.77	32.14	32.15	155,301
2008/01/25	29.99	31.07	31.00	217,821
2008/01/24	29.69	30.73	30.75	469,660
2008/01/23	28.66	30.40	30.38	530,894
2008/01/22	27.51	29.52	29.52	349,927
2008/01/18	30.10	30.34	30.31	198,740
2008/01/17	29.82	30.96	30.79	259,325
2008/01/16	29.82	30.68	30.67	374,982
2008/01/15	32.12	32.33	32.35	155,308
2008/01/14	32.32	32.99	33.00	123,421
2008/01/11	32.05	32.95	32.97	218,453
2008/01/10	32.20	32.50	32.60	365,250
2008/01/09	32.75	34.31	34.40	572,770
2008/01/08	35.89	36.06	36.06	79,300
2008/01/07	35.73	36.21	36.24	262,798
2008/01/04	36.66	36.98	36.98	184,520
2008/01/03	37.61	38.41	38.40	232,278
2008/01/02	37.35	37.58	37.62	349,108
2007/12/31	36.42	37.02	37.03	173,540
2007/12/28	35.69	37.32	37.41	152,268
2007/12/27	36.33	36.80	36.80	197,500
2007/12/26	35.46	36.99	36.90	168,321
2007/12/24	35.50	35.75	35.80	74,500
2007/12/21	35.54	35.94	36.02	195,700
2007/12/20	36.02	36.55	36.64	201,145
2007/12/19	36.50	37.24	37.28	216,739
2007/12/18	37.18	37.78	37.84	128,811
2007/12/17	37.67	38.11	38.11	134,078
2007/12/14	37.78	38.35	38.40	234,900
2007/12/13	37.85	38.52	38.57	182,000
2007/12/12	38.11	38.75	38.81	294,850
2007/12/11	37.36	37.66	37.67	250,100
2007/12/10	38.15	38.69	38.75	214,821
2007/12/07	36.65	38.81	38.90	745,516
2007/12/06	36.06	36.50	36.55	78,000
2007/12/05	35.68	35.91	35.92	100,799
2007/12/04	35.34	35.57	35.48	195,800
2007/12/03	35.30	35.78	35.82	114,100
2007/11/30	35.65	36.03	36.10	207,138
2007/11/29	35.36	36.55	36.46	206,250
2007/11/28	35.46	35.80	35.79	239,810
2007/11/27	35.30	35.54	35.46	188,341
2007/11/26	35.00	35.11	35.09	362,174
2007/11/23	34.20	35.58	35.39	180,600
2007/11/21	33.65	33.77	33.76	220,701
2007/11/20	33.98	34.39	34.40	460,982
2007/11/19	34.05	34.30	34.30	290,465
2007/11/16	34.34	34.49	34.49	289,400
2007/11/15	33.62	34.48	34.52	255,000
2007/11/14	34.66	34.69	34.66	206,572
2007/11/13	34.07	34.98	34.95	329,386
2007/11/12	34.00	34.30	34.31	442,752
2007/11/09	34.39	34.96	34.97	228,614
2007/11/08	34.88	35.48	35.48	284,680
2007/11/07	35.44	35.52	35.45	244,800
2007/11/06	35.37	35.96	35.96	539,620
2007/11/05	34.16	34.68	34.74	740,122
2007/11/02	32.43	33.00	32.99	422,000
2007/11/01	33.67	33.82	33.77	208,200
2007/10/31	34.65	34.84	34.80	297,200
2007/10/30	34.58	34.73	34.71	144,600
2007/10/29	34.25	35.10	35.10	163,600
2007/10/26	33.98	34.92	34.95	150,400
2007/10/25	33.43	34.13	34.13	180,200
2007/10/24	33.50	34.10	34.17	209,600
2007/10/23	33.13	34.12	34.22	294,200
2007/10/22	33.50	33.64	33.79	334,200
2007/10/19	34.74	34.81	34.81	245,400
2007/10/18	35.00	36.13	36.13	260,600
2007/10/17	36.16	36.41	36.44	194,600
2007/10/16	36.30	36.60	36.60	156,000
2007/10/15	35.90	36.73	36.74	316,200
2007/10/12	35.35	36.02	36.08	147,800
2007/10/11	35.16	35.56	35.56	306,800
2007/10/10	35.03	35.15	35.15	212,200
2007/10/09	35.77	35.92	35.91	173,600
2007/10/08	35.30	35.63	35.72	153,400
2007/10/05	35.36	35.38	35.38	240,400
2007/10/04	35.45	35.70	35.76	128,600
2007/10/03	35.55	36.05	36.05	133,600
2007/10/02	35.23	35.69	35.69	266,800
2007/10/01	35.20	36.34	36.38	220,000
2007/09/28	35.18	35.30	35.20	221,800
2007/09/27	35.38	36.53	36.42	159,800
2007/09/26	35.19	35.38	35.19	266,400
2007/09/25	36.09	36.74	36.69	351,000
2007/09/24	35.42	36.24	36.25	303,200
2007/09/21	34.84	35.75	35.66	289,600
2007/09/20	34.76	34.90	34.83	173,400
2007/09/19	35.62	35.90	35.90	208,400
2007/09/18	33.77	35.58	35.49	237,000
2007/09/17	33.38	33.84	33.80	130,200
2007/09/14	33.38	33.58	33.59	158,400
2007/09/13	32.84	33.86	33.86	216,800
2007/09/12	32.63	32.95	32.88	226,800
2007/09/11	32.23	33.33	33.33	262,000
2007/09/10	31.88	32.16	32.16	262,600
2007/09/07	32.26	32.59	32.59	263,400
2007/09/06	32.50	32.63	32.67	194,800
2007/09/05	32.54	33.13	33.13	196,800
2007/09/04	33.14	33.40	33.34	264,600
2007/08/31	33.28	34.13	34.03	219,200
2007/08/30	33.16	33.45	33.45	149,800
2007/08/29	33.52	34.04	34.00	174,400
2007/08/28	33.16	33.38	33.38	157,400
2007/08/27	34.13	34.34	34.31	164,600
2007/08/24	34.20	34.34	34.46	207,200
2007/08/23	34.35	34.40	34.40	182,200
2007/08/22	34.13	34.97	34.98	195,800
2007/08/21	33.63	33.98	34.01	141,800
2007/08/20	33.23	33.97	33.97	172,800
2007/08/17	32.23	34.10	34.10	379,000
2007/08/16	30.38	31.87	31.75	603,200
2007/08/15	32.61	33.23	33.19	368,000
2007/08/14	33.08	33.20	33.20	329,400
2007/08/13	33.55	35.43	35.44	374,000
2007/08/10	31.88	33.51	33.50	302,600
2007/08/09	31.75	32.80	32.69	481,800
2007/08/08	32.04	32.60	32.55	499,600
2007/08/07	33.66	34.01	34.00	343,600
2007/08/06	31.75	34.97	34.90	1,213,600
2007/08/03	35.13	35.40	35.40	608,000
2007/08/02	35.42	36.72	36.72	363,000
2007/08/01	34.70	35.59	35.50	312,400
2007/07/31	36.20	36.35	36.34	300,800
2007/07/30	35.41	35.93	35.97	355,200
2007/07/27	35.58	35.84	35.84	174,600
2007/07/26	36.05	36.40	36.40	291,800
2007/07/25	36.35	37.03	37.03	480,400
2007/07/24	36.01	36.13	36.12	337,600
2007/07/23	36.73	36.99	36.99	179,200
2007/07/20	36.71	36.88	36.88	187,200
2007/07/19	36.88	37.38	37.38	207,600
2007/07/18	36.01	36.74	36.74	239,600
2007/07/17	35.42	36.12	36.11	218,600
2007/07/16	35.60	35.67	35.69	254,600
2007/07/13	36.83	36.96	37.00	139,200
2007/07/12	36.92	36.98	36.98	247,200
2007/07/11	36.52	36.91	36.92	223,200
2007/07/10	35.76	36.48	36.48	270,600
2007/07/09	36.17	36.47	36.49	299,600
2007/07/06	35.65	36.16	36.13	378,600
2007/07/05	35.97	36.45	36.44	427,800
2007/07/03	35.38	35.91	35.91	88,000
2007/07/02	34.93	35.41	35.41	299,000
2007/06/29	34.73	35.00	34.95	173,200
2007/06/28	34.65	34.92	34.92	133,600
2007/06/27	33.45	34.42	34.47	138,600
2007/06/26	34.01	34.16	34.13	183,400
2007/06/25	34.38	34.84	34.88	174,400
2007/06/22	34.02	34.83	34.83	291,800
2007/06/21	34.60	35.25	35.27	208,600
2007/06/20	34.33	34.36	34.36	216,600
2007/06/19	34.88	34.99	35.00	221,800
2007/06/18	34.23	34.97	34.98	422,800
2007/06/15	33.23	33.94	33.94	258,400
2007/06/14	32.50	33.16	33.19	246,400
2007/06/13	32.12	32.35	32.37	205,400
2007/06/12	31.91	31.99	31.99	311,200
2007/06/11	31.63	31.98	31.99	286,700
2007/06/08	31.02	31.72	31.73	270,000
2007/06/07	31.05	31.25	31.25	335,000
2007/06/06	31.43	31.84	31.85	282,200
2007/06/05	32.17	32.33	32.33	149,000
2007/06/04	32.02	32.24	32.24	236,600
2007/06/01	32.03	33.08	32.12	233,400
2007/05/31	31.88	32.12	32.14	274,800
2007/05/30	31.53	32.05	32.05	366,000
2007/05/29	31.77	32.14	32.16	193,800
2007/05/25	31.56	31.81	31.81	226,400
2007/05/24	31.40	31.50	31.52	317,600
2007/05/23	32.02	32.03	32.03	443,000
2007/05/22	31.01	32.14	32.13	1,289,972
2007/05/21	29.43	29.50	29.50	204,000
2007/05/18	29.50	29.54	29.57	154,000
2007/05/17	28.80	37.49	29.50	122,400
2007/05/16	28.80	28.99	29.00	148,400
2007/05/15	28.63	28.69	28.72	272,000
2007/05/14	29.07	29.25	29.20	163,200
2007/05/11	28.57	28.93	28.90	115,800
2007/05/10	28.50	28.57	28.59	102,000
2007/05/09	28.75	29.05	29.07	103,400
2007/05/08	28.70	29.00	29.02	95,400
2007/05/07	28.27	28.97	28.99	178,600
2007/05/04	28.21	28.34	28.35	115,400
2007/05/03	28.27	28.35	28.36	93,600
2007/05/02	28.20	28.25	28.27	253,400
2007/05/01	28.19	28.38	28.38	180,600
2007/04/30	27.93	28.57	28.57	259,200
2007/04/27	27.66	28.02	28.02	157,200
2007/04/26	27.55	27.92	27.92	215,000
2007/04/25	27.26	27.85	27.87	290,400
2007/04/24	27.05	27.14	27.14	211,000
2007/04/23	26.65	27.25	27.25	280,400
2007/04/20	26.66	26.73	26.79	280,800
2007/04/19	26.63	26.93	26.93	381,800
2007/04/18	26.25	27.13	27.13	536,800
2007/04/17	26.06	26.13	26.15	229,400
2007/04/16	26.06	26.43	26.44	141,400
2007/04/13	25.90	26.04	26.06	219,200
2007/04/12	25.57	25.88	25.90	283,800
2007/04/11	26.38	26.52	26.56	389,800
2007/04/10	26.88	26.94	26.96	223,600
2007/04/09	27.06	27.38	27.35	228,200
2007/04/05	26.68	26.90	26.90	102,600
2007/04/04	26.66	26.77	26.75	167,600
2007/04/03	26.45	26.86	26.86	179,600
2007/04/02	26.09	26.54	26.48	240,400
2007/03/30	25.73	26.00	26.00	223,400
2007/03/29	25.57	25.75	25.75	243,200
2007/03/28	25.39	25.47	25.47	145,600
2007/03/27	25.50	25.50	25.54	160,200
2007/03/26	25.51	25.72	25.72	395,800
2007/03/23	25.43	25.97	25.97	721,000
2007/03/22	24.62	25.47	25.46	304,200
2007/03/21	24.57	24.70	24.70	226,400
2007/03/20	24.45	24.74	24.74	238,400
2007/03/19	24.16	24.45	24.49	348,800
2007/03/16	23.82	24.61	24.56	750,800
2007/03/15	23.78	23.81	23.79	301,200
2007/03/14	23.50	23.95	23.95	275,000
2007/03/13	23.33	23.82	23.82	352,600
2007/03/12	23.52	24.18	23.75	639,000
2007/03/09	23.18	23.88	23.50	277,000
2007/03/08	23.13	23.88	23.25	119,200
2007/03/07	22.86	23.69	23.20	126,200
2007/03/06	22.80	23.39	22.95	100,000
2007/03/05	22.56	23.20	22.68	97,600
2007/03/02	23.05	23.63	23.05	86,400
2007/03/01	22.70	23.65	23.24	129,600
2007/02/28	22.70	23.84	23.25	166,800
2007/02/27	22.45	29.99	22.70	199,800
2007/02/26	23.31	29.99	23.50	185,560
2007/02/23	23.54	29.99	23.60	281,600
2007/02/22	22.83	29.99	23.72	416,800
2007/02/21	22.63	29.99	22.82	152,200
2007/02/20	22.48	23.13	22.70	157,600
2007/02/16	22.07	22.94	22.47	87,400
2007/02/15	22.05	22.65	22.20	69,800
2007/02/14	22.02	22.60	22.07	177,400
2007/02/13	22.07	22.61	22.13	266,800
2007/02/12	21.98	22.50	22.06	130,472
2007/02/09	22.28	22.82	22.31	63,000
2007/02/08	22.24	22.74	22.27	102,200
2007/02/07	22.48	23.00	22.59	119,000
2007/02/06	22.34	23.32	22.61	196,400
2007/02/05	21.98	23.43	22.98	134,800
2007/02/02	22.74	23.39	22.93	93,600
2007/02/01	22.56	23.25	22.77	100,600
2007/01/31	22.56	23.27	22.68	99,200
2007/01/30	21.55	23.13	22.61	112,400
2007/01/29	22.34	22.95	22.50	85,600
2007/01/26	22.28	22.95	22.51	90,200
2007/01/25	22.20	22.96	22.46	122,600
2007/01/24	22.00	22.70	22.34	261,600
2007/01/23	22.05	22.60	22.09	272,800
2007/01/22	22.00	22.56	22.10	128,400
2007/01/19	21.98	22.59	22.14	144,200
2007/01/18	21.94	22.53	22.09	150,600
2007/01/17	22.05	22.59	22.15	181,000
2007/01/16	22.09	22.59	22.15	123,800
2007/01/12	22.09	22.64	22.18	220,800
2007/01/11	21.92	22.45	22.00	116,200
2007/01/10	21.91	22.47	22.02	259,600
2007/01/09	22.01	22.70	22.25	232,000
2007/01/08	22.36	22.86	22.43	207,800
2007/01/05	22.18	22.93	22.48	181,800
2007/01/04	22.50	22.95	22.50	177,400
2007/01/03	22.55	23.15	22.70	245,600
2006/12/29	22.94	23.41	22.95	92,800
2006/12/28	23.04	23.59	23.14	50,800
2006/12/27	22.75	23.56	23.11	87,800
2006/12/26	22.72	23.66	22.77	25,400
2006/12/22	22.63	22.77	22.70	85,000
2006/12/21	22.63	23.10	22.65	135,600
2006/12/20	22.72	23.23	22.81	169,000
2006/12/19	22.50	23.27	22.82	210,600
2006/12/18	22.50	23.04	22.58	211,600
2006/12/15	22.58	23.27	22.81	211,800
2006/12/14	22.65	23.11	22.68	272,200
2006/12/13	22.63	23.18	22.73	217,000
2006/12/12	22.64	23.27	22.81	154,400
2006/12/11	22.70	23.16	22.71	138,400
2006/12/08	22.63	23.23	22.78	172,000
2006/12/07	22.60	23.16	22.72	165,000
2006/12/06	22.70	22.81	22.73	197,800
2006/12/05	22.66	22.86	22.70	113,000
2006/12/04	22.63	22.73	22.75	221,800
2006/12/01	22.49	23.20	22.70	223,200
2006/11/30	22.36	23.00	22.55	193,800
2006/11/29	22.30	23.00	22.55	174,200
2006/11/28	22.32	22.86	22.40	219,800
2006/11/27	22.63	23.16	22.70	132,600
2006/11/24	22.32	23.04	22.59	81,000
2006/11/22	22.38	22.88	22.43	159,200
2006/11/21	22.43	22.93	22.50	204,400
2006/11/20	22.42	22.93	22.50	203,000
2006/11/17	22.43	22.81	22.48	210,800
2006/11/16	22.32	23.36	22.43	254,800
2006/11/15	22.14	23.28	22.45	267,800
2006/11/14	21.89	23.02	22.09	235,600
2006/11/13	22.01	23.14	22.18	254,400
2006/11/10	21.88	22.98	22.14	213,800
2006/11/09	22.09	23.07	22.14	272,400
2006/11/08	21.86	22.72	22.08	96,400
2006/11/07	21.78	22.92	22.00	182,800
2006/11/06	21.75	21.93	21.79	132,400
2006/11/03	21.62	22.11	21.80	234,200
2006/11/02	21.63	22.06	21.65	191,200
2006/11/01	21.98	22.31	22.00	128,600
2006/10/31	21.93	22.48	22.17	117,600
2006/10/30	22.08	22.34	22.24	225,400
2006/10/27	22.49	22.57	22.57	158,400
2006/10/26	22.65	23.07	22.73	216,600
2006/10/25	22.26	23.09	22.86	326,800
2006/10/24	21.64	22.61	22.26	283,200
2006/10/23	21.57	22.00	21.68	237,600
2006/10/20	21.61	22.14	21.68	191,200
2006/10/19	21.60	22.13	21.86	216,800
2006/10/18	21.73	22.07	21.77	419,200
2006/10/17	22.30	22.82	22.50	536,800
2006/10/16	22.51	23.03	22.75	308,400
2006/10/13	21.95	22.82	22.50	442,400
2006/10/12	21.54	22.34	22.02	318,600
2006/10/11	21.56	22.00	21.64	182,800
2006/10/10	21.52	23.52	21.75	151,600
2006/10/09	21.33	21.49	21.41	207,600
2006/10/06	21.15	21.63	21.46	252,200
2006/10/05	21.23	21.63	21.29	306,400
2006/10/04	21.12	21.68	21.54	361,800
2006/10/03	21.26	21.75	21.27	389,400
2006/10/02	22.13	22.93	22.46	346,800
2006/09/29	21.72	22.60	22.30	355,400
2006/09/28	21.79	22.45	21.99	316,000
2006/09/27	21.61	22.45	22.00	346,200
2006/09/26	20.91	22.04	21.58	458,400
2006/09/25	20.29	21.30	20.82	391,200
2006/09/22	20.52	21.04	20.59	212,000
2006/09/21	20.75	21.27	20.82	207,400
2006/09/20	20.67	21.16	20.70	293,000
2006/09/19	20.84	21.82	21.36	293,000
2006/09/18	20.59	21.84	21.39	405,800
2006/09/15	20.20	20.95	20.48	235,200
2006/09/14	20.51	21.02	20.56	299,000
2006/09/13	20.68	21.20	20.75	421,600
2006/09/12	20.57	21.70	21.27	395,200
2006/09/11	20.23	21.02	20.59	827,400
2006/09/08	21.47	21.78	21.52	405,000
2006/09/07	21.91	22.00	22.00	317,000
2006/09/06	22.40	22.98	22.52	330,400
2006/09/05	23.13	23.95	23.50	369,400
2006/09/01	23.00	23.56	23.10	149,800
2006/08/31	22.79	23.38	23.09	191,600
2006/08/30	23.00	23.55	23.05	207,000
2006/08/29	23.15	23.77	23.32	119,800
2006/08/28	23.31	23.92	23.48	302,200
2006/08/25	23.20	23.76	23.31	88,000
2006/08/24	23.23	23.57	23.25	77,800
2006/08/23	23.31	23.90	23.45	145,600
2006/08/22	23.37	23.97	23.51	337,400
2006/08/21	23.25	23.95	23.48	167,400
2006/08/18	23.21	23.86	23.41	146,400
2006/08/17	22.88	23.81	23.36	221,200
2006/08/16	23.14	23.88	23.43	348,800
2006/08/15	23.00	23.81	23.51	404,600
2006/08/14	23.31	23.95	23.50	408,400
2006/08/11	23.93	24.19	24.19	442,800
2006/08/10	24.34	25.15	24.83	367,600
2006/08/09	24.34	25.00	24.70	397,800
2006/08/08	24.49	25.04	24.77	428,800
2006/08/07	23.90	24.61	24.40	438,800
2006/08/04	23.25	23.68	23.69	344,200
2006/08/03	22.77	23.49	23.07	234,600
2006/08/02	22.66	22.95	22.87	306,400
2006/08/01	22.27	22.98	22.57	126,000
2006/07/31	22.20	22.82	22.36	168,000
2006/07/28	22.15	22.70	22.18	135,000
2006/07/27	22.26	22.79	22.30	172,200
2006/07/26	22.31	22.89	22.45	177,000
2006/07/25	22.30	22.83	22.42	142,000
2006/07/24	21.83	22.97	22.52	251,800
2006/07/21	21.27	22.20	21.78	168,400
2006/07/20	21.67	22.11	21.75	164,400
2006/07/19	21.18	22.14	22.14	437,200
2006/07/18	20.95	21.49	21.09	268,400
2006/07/17	21.09	21.61	21.16	264,400
2006/07/14	21.15	21.75	21.32	159,800
2006/07/13	21.31	21.82	21.40	215,800
2006/07/12	21.50	22.26	21.81	148,000
2006/07/11	21.35	22.03	21.57	199,800
2006/07/10	21.51	21.98	21.52	189,200
2006/07/07	21.32	22.00	21.55	277,600
2006/07/06	20.99	21.86	21.40	251,400
2006/07/05	20.72	21.50	21.02	213,400
2006/07/03	20.88	21.75	21.29	221,200
2006/06/30	20.65	21.30	20.84	173,400
2006/06/29	20.63	21.00	20.80	296,400
2006/06/28	20.63	21.00	20.68	426,800
2006/06/27	20.07	21.00	20.70	554,400
2006/06/26	19.61	20.52	20.07	306,200
2006/06/23	19.23	20.27	19.81	518,600
2006/06/22	18.79	19.69	19.24	313,000
2006/06/21	18.50	19.50	19.01	294,800
2006/06/20	18.17	19.04	18.58	207,200
2006/06/19	18.10	18.29	18.15	147,800
2006/06/16	18.09	18.85	18.40	198,600
2006/06/15	17.45	18.89	18.43	326,200
2006/06/14	17.06	17.86	17.41	171,400
2006/06/13	16.86	17.37	17.01	224,800
2006/06/12	17.50	17.70	17.56	211,400
2006/06/09	17.45	17.91	17.50	298,600
2006/06/08	17.30	18.27	17.84	198,600
2006/06/07	17.66	18.22	17.77	334,000
2006/06/06	18.00	18.55	18.09	217,200
2006/06/05	18.27	18.86	18.40	139,000
2006/06/02	18.41	18.65	18.57	157,600
2006/06/01	18.36	18.75	18.43	192,800

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
2018 Financials	2018 Financials	2019/04/23
2017 Financials	2017 Financials	2018/05/09
2016 Financials	2016 Financials	2017/05/10
2015 Financials	2015 Financials	2016/04/22
2015 Q2 Interim Financial Report	2015 Q2 Interim Financial Report	2015/10/16
2014 Financials	2014 Financials	2015/05/05
2013 Financials	2013 Financials	2014/08/05
2012 Financials	2012 Financials	2013/06/03
2010 Financials	2010 Financials	2013/06/03
2011 Financials	2011 Financials	2013/06/03
2009 Financials	2009 Financials	2011/03/08

LISTING SPONSOR

Company Name	Street Address
BCB Asset Management Ltd	Bermuda Commercial Bank Building 34 Bermudiana Road Hamilton HM 11 Bermuda

Tsakos Energy Navigation Ltd

Other Market Trading History, Data provided by a 3rd party

FINANCIAL AND OTHER INFORMATION

LISTING SPONSOR

TRADING HOURS

CONTACT DETAILS

LOCATION

MAILING ADDRESS

Disclaimer