Corporate Information and Financials

Corporate Information
Name POH HUAT RESOURCES HOLDINGS BERHAD

Ticker 7088
Market Bursa Malaysia-Main Market
Sector Consumer products & services
Classification CONSUMER PRODUCTS & SERVICES
Sub-classification Consumer Cyclicals (Household Goods)
Address PLO 1, Jorak Industrial Area, Mukim Sungai Raya, Bukit Pasir, MUAR, 84300,
Malaysia
Principal Activities manufacture 2 types of furniture, namely office furniture and home furniture.
Website http://www.pohhuat.com
Profit & Loss Statement
Unit: 1 MYR
Group
Fiscal Year 2020
Revenue 659,505,443
Cost of Sales (539,696,787)
Gross Profit 119,808,656
Other Income*** 6,916,936
Total Operating Expense (61,235,302)
Share of profit of an associate -
Profit/(Loss) before tax without other income 58,573,354
Profit/(Loss) before tax 65,490,290
Tax (expenses)/income (13,580,741)
Profit for the financial year from continuing operations -
Profit for the financial year from discontinued operations, net of tax -
Profit/(Loss) for the financial year 51,909,549
Other comprehensive (loss)/income, net of tax -

Total comprehensive income 50,813,845
Profit attributable to:

Owners of the parent 51,909,549
Non-controlling interests -
51,909,549
Total comprehensive income attributable to:

Owners of the parent 50,813,845
Non-controlling interests -
50,813,845
Dividend per ordinary share (sen)

interim dividend
final dividend
Basic earnings per ordinary share attributable to equity holders of the company (sen)
Basic 22.14
Diluted -
Outstanding Shares 228,778,096

2019 2018 2017
100.00% 700,997,115 100.00%
(81.83%) (578,215,929) (82.48%)
18.17% 122,781,186 17.52%
1.05% 6,545,775 0.93%
(9.29%) (65,191,463) (9.30%)
0.00% - 0.00%
8.88% 57,589,723 8.22%
9.93% 64,135,498 9.15%
(2.06%) (13,236,278) (1.89%)
0.00% - 0.00%
0.00% - 0.00%
7.87% 50,899,220 7.26%
0.00% 1,146,151 0.16%

7.70% 52,045,371 7.42%
7.87% 50,898,683 7.26%

0.00% 537 0.00%
7.87% 50,899,220 7.26%
7.70% 52,044,795 7.42%

0.00% 576 0.00%
7.70% 52,045,371 7.42%
22.91
-
219,905,010
2016 2015 2014 2013
2012 2011 2010
2009
Financial Position
Unit: 1 MYR
Group
Fiscal Year 2020 2019 2018
ASSETS
Property, plant and equipment 130,726,565 27.18% 173,087,335 35.99%
Prepaid lease payments - 0.00% 2,625,670 0.55%
Right-of-use assets 25,499,622 5.30% - 0.00%
Intangible assets - 0.00% - 0.00%
Land held for property development 20,912,187 4.35% 20,912,187 4.35%
Investments in subsidiaries - 0.00% - 0.00%
Investment in an associate - 0.00% - 0.00%
Investment properties 39,233,383 8.16% 12,095,591 2.51%
Deferred tax assets 43,237 0.01% 37,257 0.01%
Other investment - 0.00% - 0.00%
Total Non-Current Assets 216,414,994 45.00% 208,758,040 43.40%
Inventories 92,861,604 19.31% 74,715,071 15.53%
Trade and other receivables 67,955,570 14.13% 64,409,161 13.39%
Derivative assets - 0.00% - 0.00%
Current tax assets 4,027 0.00% 3,672 0.00%
Short term funds - 0.00% - 0.00%
Cash and bank balances 190,917,000 39.69% 133,078,581 27.67%
Total Current Assets 351,738,201 73.13% 272,206,485 56.60%
TOTAL ASSETS 568,153,195 118.13% 480,964,525 100.00%
EQUITY AND LIABILITIES
Equity attributable to owners of the parent
Share Capital 164,912,803 34.29% 128,718,591 26.76%
Treasury shares (2,836,481) (0.59%) (2,836,481) (0.59%)
Reserves 264,699,992 55.04% 236,269,353 49.12%
Total Controlling Equity 426,776,314 88.73% 362,151,463 75.30%
Non-controlling interests - 0.00% - 0.00%
TOTAL EQUITY 426,776,314 88.73% 362,151,463 75.30%
LIABILITIES
Borrowing - Secured - 0.00% - 0.00%
Hire purchase payables - 0.00% 119,714 0.02%
Lease liabilities 12,959,594 2.69% - 0.00%
Deferred tax liabilities 6,234,000 1.30% 6,234,000 1.30%
Total Non-Current Liabilities 19,193,594 3.99% 6,353,714 1.32%
Trade and other payables 97,838,290 20.34% 88,872,751 18.48%
Bank borrowings 8,503,048 1.77% 12,483,973 2.60%
Derivative liabilities - 0.00% - 0.00%
Lease liabilities 485,536 0.10% - 0.00%
Hire purchase payables - 0.00% 234,847 0.05%
Dividend payable 10,598,892 2.20% 6,863,343 1.43%
Current tax liabilities 4,757,521 0.99% 4,004,434 0.83%
Total Current Liabilities 122,183,287 25.40% 112,459,348 23.38%
TOTAL LIABILITIES 141,376,881 29.39% 118,813,062 24.70%
TOTAL EQUITY AND LIABILITIES 568,153,195 118.13% 480,964,525 100.00%
OK OK OK
Equity Ratio 75.12% 75.30% #DIV/0!

Liability Ratio 24.88% 24.70% #DIV/0!
2017 2016 2015 2014 2013
OK OK OK OK OK
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!

#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
2012 2011 2010 2009
OK OK OK OK
#DIV/0! #DIV/0! #DIV/0! #DIV/0!

#DIV/0! #DIV/0! #DIV/0! #DIV/0!
Cash Flow
Unit: 1 MYR
Group
Fiscal Year
CASH FLOWS FROM OPERATING ACTIVITIES
Profit before tax from:
Continuing operations
Discontinued operations
Adjustments for:
Accretion of interest in investment in an associate
Amortisation of:
Bad debts written off:
-trade and other receivables
Gain on bargain purchase
Depreciation of property, plant and equipment
Depreciation of right-of-use assets
Dividend income
Fair value adjustments on:
Gain on disposal of:
Impairment losses on:
Income distribution from short term funds
Interest expense
Interest income
Inventories written down
Inventories written off
Net unrealised (gain)/loss on foreign exchange
Other investments written off
Recycle of foreign exchange reserve from disposal of subsidiaries
Share of (profit)/loss of an associate, net of tax
Property, plant and equipment written off
Reversal of inventories previously written down
Reversal of impairment losses on trade receivables
Operating profit before changes in working capital
Changes in working capital:
Inventories
Trade and other receivables
Trade and other payables
Cash generated from operations
Tax paid, net of refund
Net cash from operating activities
CASH FLOWS FROM INVESTING ACTIVITIES

Repayments from subsidiaries
Acquisition of a subsidiary
Dividend received from an associate
Income distribution from short term funds
Interest received
Deposit placed with licensed banks with original maturity of more than three months
Withdrawals/(placements) of short term funds
Proceeds from disposal of:
-business assets of a subsidiary
equivalens dispose of
- an associate
- subsidiaries, net of cash and cash equivalents dispose of
-property, plant and equipment
Purchase of intangible assets
Purchase of other investments
Purchase of property, plant and equipment
Net cash (used in)/from investing activities
CASH FLOWS FROM FINANCING ACTIVITIES

Dividends paid to ordinary shareholders of the company
Interest paid
Dividends paid to non-controlling interests of a subsidiary
Net cash used in financing activities
Cash increase/(decrease) in cash and cash equivalents

Cash and cash equivalents at beginning of financial year
Effects of exchange rate changes on cash and cash equivalents
Cash and cash equivalents at end of financial year
Quick Ratio
2020 2,019 2018
54,322,585 76.19%
- 0.00%
-
12,863,991 18.04%
3,207,090 4.50%
-
(3,662,034) (5.14%)
410,329 0.58%
(233,427) (0.33%)
423,315 0.59%
(100,259) (0.14%)
69,844,266 97.96%
(207,748) (0.29%)
(7,196,305) (10.09%)
15,963,829 22.39%
78,404,042 109.97%
(7,106,890) (9.97%)
71,297,152 100.00% 61,404,092
-
3,662,034 1.80%
233,427 0.11%
32,681 0.02%
28,270 0.01%
(9,964,150) (4.89%)
(6,007,738) (2.95%) (22,997,939)
(24,735,827) (12.15%)
(730,220) (0.36%)
(2,792,011) (1.37%)
37,031,356 18.19%
167,663,537 82.36%
(1,132,249) (0.56%)
203,562,644 100.00%
55.2%
2017 2016 2015
0.00% 47,406,128 132.64% 16,095,165 250.81% 21,643,863 62.08%

0.00% 302,946 0.85% 0.00% 5,932,983 17.02%
(4,609) (0.01%)
334,418 5.21%
0.00%
0.00% 8,202,893 22.95% 7,476,491 116.50% 8,565,173 24.57%
0.00% (508,407) (1.42%)
0.00% (3,029,092) (8.48%) (1,852,814) (28.87%) (1,605,056) (4.60%)
0.00% (126,990) (0.36%) (229,969) (3.58%) (230,707) (0.66%)

0.00% 28,731 0.08% 250,587 0.72%
63,952 0.18% 1,763 0.03% 2,168,079 6.22%
0.00% 1,318,222 3.69% (3,268,844) (50.94%) 500,729 1.44%
786,850 2.26%
(14,441,961) (41.42%)
(3,035,601) (8.71%)
0.00% 589,421 1.65% 541,047 1.55%
0.00% 50,371,607 140.94% 16,238,747 253.04% 19,744,763 56.63%
0.00% (10,360,057) (28.99%) (4,880,662) (76.05%) (8,048,310) (23.08%)

0.00% (20,858,160) (58.36%) 9,616,597 149.85% (56,218,018) (161.24%)
0.00% 20,801,298 58.20% (10,716,267) (166.99%) 80,812,415 231.78%
0.00% 39,954,688 111.79% 10,258,415 159.85% 36,290,850 104.09%
0.00% (4,213,988) (11.79%) (3,841,079) (59.85%) (1,424,810) (4.09%)
100.00% 35,740,700 100.00% 6,417,336 100.00% 34,866,040 100.00%
0.00%
0.00% 3,029,092 (16.38%) 1,852,814 8.03% 1,605,056 9.04%
0.00% 126,990 (0.69%) 229,969 1.00% 230,707 1.30%
0.00% (37,000) 0.20% 0.00%
12,607,696 71.04%
727,091 (3.93%) 0.00%

5,041,188 21.84% 27,597,520 155.51%
34,831,856 150.90%
0.00% 707,000 (3.82%) 87,660 0.38% 185,337 1.04%
0.00% (23,048,526) 124.62% (18,960,959) (82.14%) (24,479,300) (137.93%)

100.00% (18,495,353) 100.00% 23,082,528 100.00% 17,747,016 100.00%
#DIV/0! (14,841,496) 38.57% (17,315,079) (10.15%) (7,420,747) (4.69%)
(23,638,235) (21,650,601) (13.69%)

#DIV/0! (38,479,731) 100.00% (17,315,079) (10.15%) (29,071,348) (18.38%)
#DIV/0! (21,234,384) (14.23%) 12,184,785 7.14% 23,541,708 14.88%

#DIV/0! 170,638,718 114.33% 158,201,607 92.71% 136,332,473 86.18%
#DIV/0! (153,019) (0.10%) 252,326 0.15% (1,672,574) (1.06%)
#DIV/0! 149,251,315 100.00% 170,638,718 100.00% 158,201,607 100.00%
52.1% 59.3% 55.4%

2014 2013 2012 2011 2010
8,756,123 25.11%
368,124 1.06%
(194,879) (6.40%)
732,027 24.02%
12,369,126 405.95%
(1,649,776) (54.14%)
772 0.03%
(270,401) (8.87%)
115,002 3.77%
9,523 0.31%
(1,922,193) (63.09%)
661,505 21.71%
20,564 0.67%
(245,725) (8.06%)
(470,237) (15.43%)
14,517,280 476.45%
(889,137) (29.18%)
8,889,174 291.74%
(15,645,302) (513.47%)
6,872,015 225.54%
(3,825,051) (125.54%)
3,046,964 100.00%
(1,656,777) (11.73%)
9,288,495 65.76%
1,649,776 11.68%
270,401 1.91%
(5,386,565) (38.13%)
8,789,016 62.22%
5,797,922 41.05%
(262,920) (1.86%)
(663,163) (4.69%)
(3,700,637) (26.20%)
14,125,548 100.00%
(14,841,496) (10.89%)
(772)
(14,892,758) (10.92%)
2,279,754 1.67%
130,771,466 95.92%
3,281,253 2.41%
136,332,473 100.00%
47.4%
2009
毛利率
營業利益 P/L P/L
Revenue EPS 率經營安全邊際 EPS Dividend Dividend Dividend/
Gross
率 before after ROA ROE Debt ratio 自由現金流量
Year (YoY) .(YoY) Profit Operating (sen) (sen) (YoY) EPS
Profit tax tax
(1) (2) (3) (4) (5)=(4)/(3) (6) (7) (8) (9) (10) (11) (12) (13)=(11)/(8)
2009 N/A N/A 0.00% 0.00% #DIV/0! 0.00% 0.00% 0.00 #DIV/0! #DIV/0! 0.00 N/A #DIV/0! 0.00%
2010 #DIV/0! #DIV/0! 0.00% 0.00% #DIV/0! 0.00% 0.00% 0.00 #DIV/0! #DIV/0! 0.00 #DIV/0! #DIV/0! 0.00%
2014 #DIV/0! #DIV/0! 0.00% 0.00% #DIV/0! 0.00% 0.00% 0.00 #DIV/0! #DIV/0! 0.00 #DIV/0! #DIV/0! 0.00% 17,172,512
2019 #DIV/0! #DIV/0! 17.52% 8.22% 46.90% 9.15% 7.26% 22.91 10.58% 14.05% 0.00 #DIV/0! 0.0% 24.70% 65,289,414
2020 (5.92%) (3.36%) 18.17% 8.88% 48.89% 9.93% 7.87% 22.14 8.94% 10.82% 0.00 #DIV/0! 24.88%
2021Q1
2021Q2
2021Q3
Number of new
Entitlement
shares/securitie
Date Announced Entitlement subject Financial Year End Payment Date Ex-Date Entitlement date in Currency Entitlement description
s issued (units)
(MYR)
(If applicable)
First interim single tier tax exempt dividend of MYR 14.0 sen per ordinary share in respect of the
2/25/2021 First Interim Dividend 12/31/2020 4/19/2021 4/2/2021 4/5/2021 0.00 0.14 financial year ended 31 December 2020 (31 December 2019: 11.0 sen per share).
First interim single tier tax exempt dividend of 11.0 sen per ordinary share in respect of the
2/20/2020 First Interim Dividend 12/31/2019 4/17/2020 4/2/2020 4/3/2020 0.00 0.11 financial year ended 31 December 2019 (31 December 2018: 10.0 sen per share).
2/21/2019 First Interim Dividend 12/31/2018 4/18/2019 4/3/2019 4/5/2019 0.00 0.10 First interim single tier tax exempt dividend of 10 sen per ordinary share in respect of the
financial year ended 31 December 2018 (31 December 2017: 8.0 sen per share).
2/28/2018 First Interim Dividend 12/31/2017 4/18/2018 4/3/2018 4/5/2018 0.00 0.08 First interim single tier tax exempt dividend of 8.0 sen per ordinary share in respect of the
financial year ended 31 December 2017 (31 December 2016: 6.0 sen)
First interim single tier tax exempt dividend of 6.0 sen per ordinary share in respect of the
2/23/2017 First Interim Dividend 12/31/2016 4/18/2017 3/29/2017 3/31/2017 0.00 0.06 financial year ended 31 December 2016 (31 December 2015: 7.0 sen)
First interim single tier tax exempt dividend of 7.0 sen per ordinary share of RM0.50 each in
2/26/2016 First Interim Dividend 12/31/2015 4/15/2016 3/29/2016 3/31/2016 0.00 0.07
respect of the financial year ended 31 December 2015 (31 December 2014: 3.0 sen)
respect of the financial year ended 31 December 2012
2/24/2012 First Interim Dividend 12/31/2011 3/28/2012 3/14/2012 3/16/2012 0.00 0.04 respect of the financial year ended 31 December 2011
An interim single tier tax exempt dividend of 6 sen per share of RM0.50 each in respect of the
2/25/2011 First Interim Dividend 12/31/2010 4/11/2011 3/22/2011 3/24/2011 0.00 0.06 financial year ended 31 December 2010
5/19/2010 Second interim dividend 3/31/2010 7/22/2010 6/28/2010 6/30/2010 0.00 0.07 Second interim single tier tax exempt dividend of 7.0 sen per share of RM0.50 each
11/18/2009 Interim Dividend 3/31/2010 1/18/2010 12/29/2009 12/31/2009 0.00 0.03 An interim tax exempt dividend of 3.0 sen per share of RM0.50 each
An interim tax exempt dividend of 5.5 sen per share of RM0.50 each in respect of the financial
5/20/2009 Interim Dividend 3/31/2009 7/15/2009 6/26/2009 6/30/2009 0.00 0.055 year ended 31 March 2009.
分析Q&A
我們有沒有辦法通過理解一家公司去判斷：
1. 公司營運的好壞?
2. 公司未來繼續獲利的可能？
因此，我試圖建構一些問題檢核表，作為我們去檢視一家公司的狀況。通過回答這些問題，可以幫助我們理解一家公司的營運能力、獲利能力、清償能力等指標，來做出自己的
是否買進、持有或是賣出的判斷。
損益表
問題1 這家公司近三年有賺錢嗎? 答:
現金流量表
殖利率:
問題2 這家公司的近三年有發放股息嗎?殖利率為何? 答:
股息佔營收比率
問題3 這家公司的收入來源有哪些? 答:
問題4 這家公司的近三年ROE如何? 答:
壹、獲利能力分析
問題5 這家公司的近三年ROA如何? 答:
問題6 這家公司的近三年毛利率如何? 答:
問題7 這家公司的近三年營業利益率如何? 答:
問題8 這家公司的近三年淨利率如何? 答:
問題9 這家公司的近三年EPS如何? 答:
問題10 這家公司的近三年財務結構如何? 答:
問題1 這家公司的近三年的營收/EPS有成長嗎? 答:
貳、未來成長分析
問題2 這家公司的賺錢的模式是甚麼?還有甚麼成長空間? 答:
速動比率
流動比率
現金流量比率
問題1 這家公司的短期償債能力如何? 答: 現金流量允當比率
參、償債能力分析
現金再投資比率
現金佔總資產比率
平均收現日數
問題2 這家公司的長期償債能力如何? 答: 長期資金佔不動產、廠房及設備比率
肆、風險分析問題1 這家公司的同業有哪些公司? 答:
問題1 這家公司的前十大股東有誰? 答:
伍、關係人分析
問題2 這家公司的供應鏈和客戶有誰? 答:
應收帳款週轉天數
庫存週轉天數
應付帳款週轉天數
問題1 這家公司的經營能力如何? 答: 營運週期
陸、營運能力分析
總資產周轉率
營業費用率
經營安全邊際率
問題2 這家公司的管理層有誰? 答:
殖利率
P/B比率
柒、股價分析問題1 這家公司現在的價格合理嗎?高中低? 答:
P/E比率
EV/EBITBA
捌、財務報表可靠性分析問題1 會計師意見答:
玖、其他問題1
資料來源:https://finance.yahoo.com/quote/9172.KL/
Date Open High Low Close Adj Close Volume

1/2/2009 0.55 0.55 0.55 0.55 0.238671 14000
1/5/2009 0.55 0.55 0.55 0.55 0.238671 13400
1/6/2009 0.55 0.55 0.55 0.55 0.238671 5600
1/7/2009 0.55 0.55 0.55 0.55 0.238671 145000
1/8/2009 0.55 0.55 0.55 0.55 0.238671 40400 3.5
1/9/2009 null null null null null null 3
1/12/2009 null null null null null null
1/13/2009 null null null null null null 2.5
1/14/2009 0.55 0.55 0.55 0.55 0.238671 10000
2
1/15/2009 0.55 0.55 0.55 0.55 0.238671 30000
1
1/23/2009 null null null null null null 0
1/2/2009 7/2/2009 1/2/2010 7/2/2010
2/11/2009 0.545 0.545 0.545 0.545 0.236502 2000
2/17/2009 0.5 0.5 0.5 0.5 0.216974 5600
2/18/2009 0.545 0.545 0.545 0.545 0.236502 4000
2/25/2009 0.505 0.545 0.505 0.545 0.236502 2800
2/26/2009 0.505 0.505 0.505 0.505 0.219144 2800
2/27/2009 0.505 0.505 0.505 0.505 0.219144 2800
3/4/2009 0.545 0.545 0.545 0.545 0.236502 10000
3/5/2009 0.5 0.5 0.5 0.5 0.216974 2800
3/6/2009 0.5 0.5 0.5 0.5 0.216974 14000
3/11/2009 0.505 0.505 0.5 0.5 0.216974 2800
3/12/2009 0.5 0.5 0.5 0.5 0.216974 26000
3/13/2009 0.5 0.5 0.5 0.5 0.216974 40000
3/16/2009 0.5 0.5 0.5 0.5 0.216974 550000
3/18/2009 0.45 0.45 0.45 0.45 0.195277 2800
3/26/2009 0.45 0.45 0.45 0.45 0.195277 11200
4/2/2009 0.46 0.46 0.46 0.46 0.199616 5600
4/7/2009 0.46 0.46 0.46 0.46 0.199616 19600
4/8/2009 0.46 0.46 0.46 0.46 0.199616 19600
4/9/2009 0.46 0.46 0.46 0.46 0.199616 14000
4/24/2009 0.5 0.5 0.5 0.5 0.216974 7800
4/30/2009 0.48 0.48 0.48 0.48 0.208295 4000
5/5/2009 0.54 0.54 0.54 0.54 0.234332 12800
5/7/2009 0.545 0.55 0.545 0.55 0.238671 148600
5/8/2009 0.545 0.56 0.545 0.56 0.243011 90200
5/11/2009 0.56 0.56 0.55 0.56 0.243011 36000
5/12/2009 0.56 0.56 0.56 0.56 0.243011 10000
5/13/2009 0.56 0.56 0.56 0.56 0.243011 50000
5/15/2009 0.56 0.56 0.56 0.56 0.243011 30000
5/21/2009 0.605 0.61 0.6 0.61 0.264708 95800
5/22/2009 0.61 0.65 0.61 0.62 0.269048 78300
5/25/2009 0.61 0.615 0.6 0.61 0.264708 126600
5/26/2009 0.6 0.625 0.6 0.61 0.264708 58300
5/27/2009 0.62 0.65 0.615 0.625 0.271217 68600
5/28/2009 0.625 0.64 0.615 0.64 0.277727 19600
5/29/2009 0.62 0.62 0.6 0.605 0.262538 28000
6/1/2009 0.63 0.65 0.59 0.64 0.277727 171700
6/2/2009 0.64 0.64 0.625 0.635 0.275557 93700
6/3/2009 0.625 0.625 0.615 0.615 0.266878 48500
6/4/2009 0.63 0.63 0.62 0.62 0.269048 11000
6/5/2009 0.64 0.64 0.615 0.615 0.266878 109000
6/8/2009 0.64 0.66 0.64 0.65 0.282066 99000
6/9/2009 0.645 0.655 0.645 0.655 0.284236 29800
6/10/2009 0.66 0.69 0.66 0.69 0.299424 40800
6/11/2009 0.68 0.695 0.68 0.695 0.301594 234000
6/12/2009 0.695 0.73 0.695 0.725 0.314612 203400
6/15/2009 0.74 0.77 0.73 0.74 0.321121 384300
6/16/2009 0.75 0.755 0.695 0.715 0.310273 353000
6/17/2009 0.72 0.73 0.71 0.71 0.308103 82800
6/18/2009 0.71 0.71 0.68 0.68 0.295084 134000
6/19/2009 0.685 0.695 0.68 0.68 0.295084 131000
6/22/2009 0.68 0.68 0.67 0.67 0.290745 110600
6/23/2009 0.65 0.67 0.645 0.67 0.290745 227600
6/24/2009 0.68 0.69 0.68 0.68 0.295084 180200
6/25/2009 0.685 0.69 0.67 0.68 0.295084 151500
6/26/2009 0.615 0.615 0.61 0.61 0.288002 16000
6/29/2009 0.6 0.6 0.59 0.59 0.27856 14000
6/30/2009 0.56 0.56 0.56 0.56 0.264396 10000
7/1/2009 0.59 0.59 0.555 0.555 0.262035 7900
7/2/2009 0.55 0.56 0.55 0.56 0.264396 39000
7/3/2009 0.56 0.56 0.56 0.56 0.264396 19000
7/6/2009 0.54 0.59 0.53 0.59 0.27856 24100
7/10/2009 0.57 0.57 0.56 0.56 0.264396 27800
7/14/2009 0.555 0.58 0.555 0.58 0.273838 43200
7/15/2009 0.57 0.6 0.57 0.6 0.283281 64900
7/16/2009 0.58 0.59 0.57 0.58 0.273838 43400
7/17/2009 0.58 0.58 0.58 0.58 0.273838 15000
7/20/2009 0.585 0.59 0.585 0.59 0.27856 24100
7/21/2009 0.585 0.595 0.58 0.585 0.276199 12800
7/23/2009 0.59 0.59 0.59 0.59 0.27856 10000
7/24/2009 0.58 0.59 0.58 0.59 0.27856 13000
7/27/2009 0.6 0.6 0.6 0.6 0.283281 20000
7/30/2009 0.61 0.61 0.585 0.585 0.276199 26700
8/3/2009 0.59 0.59 0.59 0.59 0.27856 33000
8/4/2009 0.62 0.64 0.62 0.625 0.295084 160000
8/5/2009 0.625 0.635 0.625 0.625 0.295084 76000
8/6/2009 0.63 0.67 0.63 0.66 0.311609 632000
8/7/2009 0.65 0.65 0.65 0.65 0.306888 41000
8/10/2009 0.66 0.71 0.66 0.71 0.335216 346000
8/11/2009 0.69 0.7 0.69 0.69 0.325773 118400
8/12/2009 0.68 0.695 0.675 0.675 0.318691 32000
8/13/2009 0.67 0.67 0.67 0.67 0.316331 5000
8/14/2009 0.67 0.68 0.67 0.68 0.321052 235600
8/17/2009 0.64 0.64 0.64 0.64 0.302167 10000
8/18/2009 0.65 0.65 0.65 0.65 0.306888 5000
8/19/2009 0.63 0.63 0.63 0.63 0.297445 8000
8/24/2009 0.605 0.605 0.6 0.6 0.283281 5600
8/26/2009 0.65 0.65 0.65 0.65 0.306888 2000
8/27/2009 0.65 0.66 0.645 0.66 0.311609 125300
8/28/2009 0.69 0.69 0.65 0.65 0.306888 5600
9/1/2009 0.65 0.65 0.65 0.65 0.306888 2000
9/2/2009 0.63 0.63 0.62 0.62 0.292724 33000
9/3/2009 0.64 0.64 0.62 0.62 0.292724 27400
9/4/2009 0.62 0.66 0.615 0.66 0.311609 6600
9/7/2009 0.64 0.65 0.63 0.65 0.306888 40000
9/8/2009 0.64 0.64 0.63 0.63 0.297445 13400
9/9/2009 0.64 0.64 0.64 0.64 0.302167 12000
9/10/2009 0.65 0.66 0.65 0.65 0.306888 150000
9/11/2009 0.65 0.65 0.65 0.65 0.306888 29800
9/14/2009 0.65 0.66 0.65 0.66 0.311609 36000
9/15/2009 0.65 0.65 0.65 0.65 0.306888 41100
9/16/2009 0.65 0.655 0.65 0.655 0.309249 93700
9/17/2009 0.655 0.655 0.655 0.655 0.309249 22800
9/18/2009 0.65 0.66 0.65 0.66 0.311609 38000
9/23/2009 0.65 0.65 0.65 0.65 0.306888 27000
9/24/2009 0.655 0.66 0.655 0.66 0.311609 19200
9/25/2009 0.66 0.66 0.66 0.66 0.311609 15000
9/28/2009 0.66 0.66 0.66 0.66 0.311609 12000
9/29/2009 0.66 0.66 0.66 0.66 0.311609 5000
9/30/2009 0.65 0.65 0.65 0.65 0.306888 10000
10/1/2009 0.66 0.66 0.66 0.66 0.311609 24000
10/2/2009 0.655 0.66 0.655 0.655 0.309249 20000
10/5/2009 0.65 0.65 0.65 0.65 0.306888 15000
10/7/2009 0.66 0.66 0.655 0.655 0.309249 12000
10/8/2009 0.65 0.65 0.65 0.65 0.306888 30600
10/12/2009 0.66 0.67 0.66 0.67 0.316331 140500
10/13/2009 0.665 0.67 0.665 0.67 0.316331 59600
10/14/2009 0.66 0.66 0.66 0.66 0.311609 18000
10/15/2009 0.67 0.675 0.67 0.67 0.316331 81900
10/16/2009 0.67 0.68 0.67 0.675 0.318691 57000
10/19/2009 0.69 0.69 0.69 0.69 0.325773 1000
10/20/2009 0.675 0.675 0.675 0.675 0.318691 21000
10/21/2009 0.685 0.685 0.68 0.67 0.316331 13000
10/22/2009 0.67 0.67 0.67 0.67 0.316331 52000
10/23/2009 0.69 0.69 0.67 0.67 0.316331 54800
10/26/2009 0.67 0.67 0.67 0.67 0.316331 34000
10/27/2009 0.67 0.67 0.67 0.67 0.316331 41600
10/28/2009 0.67 0.67 0.67 0.67 0.316331 6000
10/29/2009 0.67 0.67 0.67 0.67 0.316331 50000
10/30/2009 0.68 0.68 0.67 0.67 0.316331 34600
11/2/2009 0.67 0.68 0.67 0.67 0.316331 34000
11/3/2009 0.67 0.675 0.67 0.67 0.316331 29000
11/4/2009 0.67 0.67 0.67 0.67 0.316331 5500
11/5/2009 0.675 0.675 0.675 0.675 0.318691 27800
11/6/2009 0.68 0.68 0.68 0.68 0.321052 27000
11/9/2009 0.67 0.67 0.67 0.67 0.316331 7400
11/10/2009 0.68 0.685 0.68 0.685 0.323413 25000
11/11/2009 0.68 0.685 0.68 0.68 0.321052 8400
11/12/2009 0.67 0.67 0.67 0.67 0.316331 18000
11/13/2009 0.67 0.69 0.67 0.69 0.325773 39500
11/16/2009 0.675 0.675 0.67 0.67 0.316331 290000
11/17/2009 0.67 0.67 0.67 0.67 0.316331 68000
11/18/2009 0.67 0.675 0.67 0.67 0.316331 223000
11/19/2009 0.69 0.71 0.68 0.68 0.321052 531200
11/20/2009 0.685 0.685 0.68 0.68 0.321052 12000
11/23/2009 0.68 0.695 0.68 0.69 0.325773 700300
11/24/2009 0.69 0.69 0.685 0.685 0.323413 436200
11/25/2009 0.69 0.71 0.68 0.68 0.321052 1363000
11/26/2009 0.69 0.695 0.69 0.695 0.328134 138400
11/30/2009 0.68 0.695 0.68 0.69 0.325773 154200
12/1/2009 0.7 0.7 0.69 0.69 0.325773 104000
12/2/2009 0.69 0.695 0.69 0.695 0.328134 66000
12/3/2009 0.695 0.695 0.695 0.695 0.328134 19000
12/4/2009 0.695 0.695 0.695 0.695 0.328134 29600
12/7/2009 0.7 0.7 0.7 0.7 0.330495 2000
12/8/2009 0.695 0.695 0.68 0.695 0.328134 223000
12/9/2009 0.69 0.695 0.69 0.695 0.328134 87000
12/10/2009 0.695 0.7 0.69 0.7 0.330495 241000
12/11/2009 0.7 0.71 0.695 0.71 0.335216 79000
12/14/2009 0.71 0.71 0.705 0.705 0.332855 87000
12/15/2009 0.71 0.71 0.71 0.71 0.335216 52000
12/16/2009 0.71 0.715 0.71 0.715 0.337577 100000
12/17/2009 0.715 0.715 0.71 0.715 0.337577 91000
12/21/2009 0.72 0.725 0.72 0.72 0.339937 188700
12/22/2009 0.72 0.725 0.715 0.715 0.337577 42300
12/23/2009 0.715 0.72 0.715 0.715 0.337577 31800
12/24/2009 0.71 0.72 0.71 0.71 0.335216 342600
12/28/2009 0.71 0.72 0.71 0.71 0.335216 576000
12/29/2009 0.7 0.7 0.685 0.685 0.337681 24000
12/30/2009 0.69 0.69 0.685 0.685 0.337681 10400
12/31/2009 0.685 0.69 0.685 0.685 0.337681 31000
1/4/2010 0.69 0.69 0.69 0.69 0.340146 2000
1/5/2010 0.69 0.695 0.685 0.695 0.34261 68400
1/6/2010 0.69 0.69 0.69 0.69 0.340146 53500
1/7/2010 0.69 0.69 0.69 0.69 0.340146 17500
1/8/2010 0.685 0.685 0.685 0.685 0.337681 20000
1/11/2010 0.685 0.69 0.685 0.69 0.340146 14500
1/12/2010 0.69 0.69 0.69 0.69 0.340146 3000
1/13/2010 0.695 0.695 0.695 0.695 0.34261 91900
1/14/2010 0.7 0.72 0.7 0.72 0.354935 212600
1/15/2010 0.72 0.725 0.72 0.725 0.357399 170900
1/18/2010 0.725 0.725 0.715 0.715 0.35247 41400
1/19/2010 0.725 0.73 0.72 0.72 0.354935 244300
1/20/2010 0.735 0.735 0.73 0.735 0.362329 104000
1/21/2010 0.725 0.735 0.725 0.735 0.362329 51600
1/22/2010 0.725 0.735 0.725 0.735 0.362329 166700
1/25/2010 0.72 0.72 0.715 0.72 0.354935 53000
1/26/2010 0.72 0.725 0.72 0.72 0.354935 111300
1/27/2010 0.71 0.715 0.71 0.715 0.35247 32500
1/29/2010 0.715 0.715 0.715 0.715 0.35247 5000
2/2/2010 0.72 0.725 0.72 0.725 0.357399 29000
2/3/2010 0.725 0.73 0.725 0.725 0.357399 47800
2/4/2010 0.72 0.72 0.72 0.72 0.354935 2800
2/5/2010 0.72 0.72 0.72 0.72 0.354935 5000
2/8/2010 0.74 0.8 0.74 0.77 0.379583 403100
2/9/2010 0.755 0.815 0.755 0.8 0.394372 239400
2/10/2010 0.81 0.87 0.81 0.81 0.399301 751100
2/11/2010 0.815 0.82 0.81 0.82 0.404231 233100
2/12/2010 0.82 0.875 0.82 0.875 0.431344 498600
2/17/2010 0.88 1.13 0.875 1.08 0.532402 2164100
2/18/2010 1.08 1.08 0.95 0.995 0.4905 476000
2/19/2010 0.99 0.99 0.955 0.955 0.470781 138300
2/22/2010 0.98 0.995 0.95 0.97 0.478176 284000
2/23/2010 0.975 1.07 0.96 1.05 0.517613 1691900
2/24/2010 1.03 1.04 1 1.02 0.502824 365300
2/25/2010 1.01 1.01 0.99 1 0.492965 121900
3/1/2010 1 1 1 1 0.492965 161000
3/2/2010 1 1 1 1 0.492965 243000
3/3/2010 1 1.04 1 1.02 0.502824 302400
3/4/2010 1.03 1.03 1 1.01 0.497894 175100
3/5/2010 1 1.01 0.99 0.995 0.4905 79900
3/8/2010 0.99 1.02 0.99 1 0.492965 135600
3/9/2010 1 1.01 1 1.01 0.497894 187200
3/10/2010 1.04 1.11 1.04 1.06 0.522543 1307400
3/11/2010 1.05 1.05 1.01 1.02 0.502824 677400
3/12/2010 1.03 1.03 1.01 1.02 0.502824 350600
3/15/2010 1.02 1.02 1.02 1.02 0.502824 217000
3/16/2010 1.02 1.02 1 1 0.492965 203800
3/17/2010 1 1 1 1 0.492965 166800
3/18/2010 1 1 1 1 0.492965 139800
3/19/2010 1.03 1.04 1 1 0.492965 544400
3/22/2010 1.02 1.02 1.01 1.02 0.502824 157000
3/23/2010 1.02 1.04 1.02 1.03 0.507754 152800
3/24/2010 1.04 1.07 1.04 1.06 0.522543 673000
3/25/2010 1.06 1.13 1.06 1.12 0.552121 1680200
3/26/2010 1.13 1.13 1.08 1.11 0.547191 391600
3/29/2010 1.1 1.14 1.09 1.14 0.56198 869700
3/30/2010 1.15 1.16 1.1 1.1 0.542261 486300
3/31/2010 1.09 1.1 1.05 1.06 0.522543 249800
4/1/2010 1.05 1.09 1.05 1.08 0.532402 161500
4/2/2010 1.08 1.09 1.08 1.08 0.532402 231000
4/5/2010 1.08 1.1 1.08 1.09 0.537332 152600
4/6/2010 1.12 1.12 1.08 1.09 0.537332 99600
4/7/2010 1.07 1.08 1.07 1.07 0.527472 70900
4/8/2010 1.07 1.08 1.07 1.07 0.527472 250300
4/9/2010 1.07 1.08 1.05 1.08 0.532402 111000
4/12/2010 1.06 1.06 1.02 1.04 0.512683 781600
4/13/2010 1.04 1.04 1.03 1.03 0.507754 163000
4/14/2010 1.03 1.1 1.03 1.06 0.522543 350700
4/15/2010 1.06 1.06 1.04 1.04 0.512683 90000
4/16/2010 1.04 1.04 1.04 1.04 0.512683 117900
4/19/2010 1.04 1.04 1.04 1.04 0.512683 183000
4/20/2010 1.05 1.06 1.04 1.05 0.517613 97500
4/21/2010 1.06 1.08 1.06 1.07 0.527472 361900
4/22/2010 1.08 1.13 1.08 1.1 0.542261 517200
4/23/2010 1.12 1.16 1.11 1.14 0.56198 835200
4/26/2010 1.16 1.17 1.14 1.15 0.566909 449600
4/27/2010 1.12 1.13 1.11 1.11 0.547191 94500
4/28/2010 1.1 1.12 1.09 1.11 0.547191 114200
4/29/2010 1.13 1.13 1.1 1.1 0.542261 84400
4/30/2010 1.12 1.12 1.09 1.1 0.542261 135100
5/3/2010 1.1 1.14 1.09 1.12 0.552121 68600
5/4/2010 1.12 1.12 1.09 1.11 0.547191 104800
5/5/2010 1.1 1.1 1.07 1.08 0.532402 98800
5/6/2010 1.08 1.08 1.04 1.04 0.512683 143500
5/7/2010 1.03 1.05 1.03 1.04 0.512683 109100
5/10/2010 1.04 1.07 1.04 1.06 0.522543 102000
5/11/2010 1.06 1.06 1.02 1.05 0.517613 74200
5/12/2010 1.03 1.05 1.01 1.05 0.517613 41000
5/13/2010 1.03 1.05 1.02 1.05 0.517613 427200
5/14/2010 1.04 1.05 1.04 1.05 0.517613 233400
5/17/2010 1.04 1.05 1.04 1.05 0.517613 180600
5/18/2010 1.05 1.05 1.03 1.04 0.512683 105000
5/19/2010 1.04 1.05 1.03 1.03 0.507754 81000
5/20/2010 1.04 1.06 1.04 1.05 0.517613 732800
5/21/2010 1.04 1.04 1.02 1.03 0.507754 229000
5/24/2010 1.03 1.05 1.02 1.05 0.517613 435000
5/25/2010 1.05 1.05 1.02 1.02 0.502824 256200
5/26/2010 1.02 1.03 1.01 1.03 0.507754 253900
5/27/2010 1.03 1.05 1.03 1.05 0.517613 209100
5/31/2010 1.05 1.05 1.03 1.04 0.512683 64300
6/1/2010 1.04 1.04 1.04 1.04 0.512683 18000
6/2/2010 1.05 1.05 1.04 1.04 0.512683 34000
6/3/2010 1.05 1.05 1.05 1.05 0.517613 49000
6/4/2010 1.05 1.05 1.05 1.05 0.517613 44000
6/7/2010 1.05 1.05 1.04 1.04 0.512683 63600
6/8/2010 1.04 1.04 1.03 1.03 0.507754 46400
6/9/2010 1.04 1.05 1.03 1.05 0.517613 57900
6/10/2010 1.04 1.05 1.04 1.04 0.512683 109000
6/11/2010 1.04 1.05 1.04 1.05 0.517613 57000
6/14/2010 1.05 1.05 1.04 1.04 0.512683 75700
6/15/2010 1.05 1.05 1.04 1.05 0.517613 96000
6/16/2010 1.05 1.05 1.04 1.04 0.512683 99800
6/17/2010 1.05 1.05 1.05 1.05 0.517613 304200
6/18/2010 1.04 1.05 1.04 1.05 0.517613 165000
6/21/2010 1.05 1.07 1.05 1.07 0.527472 78800
6/22/2010 1.06 1.06 1.05 1.05 0.517613 290300
6/23/2010 1.05 1.07 1.04 1.05 0.517613 604300
6/24/2010 1.05 1.06 1.04 1.05 0.517613 267500
6/25/2010 1.05 1.06 1.05 1.05 0.517613 218100
6/28/2010 0.98 0.99 0.98 0.99 0.522895 81000
6/29/2010 0.995 1 0.98 0.98 0.517613 76200
6/30/2010 0.98 0.98 0.97 0.97 0.512331 23300
7/1/2010 0.95 0.95 0.925 0.925 0.488563 136700
7/2/2010 0.945 0.945 0.9 0.9 0.475359 405400
7/5/2010 0.93 0.94 0.93 0.93 0.491204 224900
7/6/2010 0.93 0.93 0.89 0.93 0.491204 380700
7/7/2010 0.91 0.92 0.905 0.905 0.478 27000
7/8/2010 0.905 0.905 0.905 0.905 0.478 50000
7/9/2010 0.9 0.92 0.9 0.92 0.485922 77000
7/12/2010 0.93 0.93 0.9 0.9 0.475359 798600
7/13/2010 0.91 0.93 0.9 0.9 0.475359 35000
7/14/2010 0.905 0.905 0.9 0.905 0.478 39300
7/15/2010 0.905 0.905 0.9 0.9 0.475359 34000
7/16/2010 0.9 0.9 0.9 0.9 0.475359 42000
7/19/2010 0.91 0.91 0.905 0.91 0.480641 96000
7/20/2010 0.91 0.91 0.9 0.9 0.475359 66600
7/21/2010 0.91 0.91 0.905 0.91 0.480641 71500
7/22/2010 0.91 0.91 0.905 0.91 0.480641 87600
7/23/2010 0.905 0.91 0.905 0.91 0.480641 20800
7/26/2010 0.92 0.93 0.92 0.93 0.491204 11000
7/27/2010 0.93 0.93 0.91 0.91 0.480641 21500
7/28/2010 0.92 0.92 0.915 0.915 0.483282 56000
7/29/2010 0.905 0.905 0.9 0.9 0.475359 132000
7/30/2010 0.905 0.92 0.905 0.92 0.485922 10000
8/2/2010 0.925 0.94 0.925 0.925 0.488563 220700
8/3/2010 0.925 0.925 0.91 0.925 0.488563 184000
8/4/2010 0.915 0.915 0.9 0.9 0.475359 476000
8/5/2010 0.9 0.91 0.9 0.9 0.475359 388400
8/6/2010 0.9 0.91 0.9 0.91 0.480641 44700
8/9/2010 0.905 0.905 0.9 0.9 0.475359 24600
8/10/2010 0.9 0.9 0.9 0.9 0.475359 427200
8/11/2010 0.9 0.9 0.9 0.9 0.475359 20000
8/12/2010 0.9 0.9 0.9 0.9 0.475359 27400
8/13/2010 0.9 0.9 0.9 0.9 0.475359 200800
8/16/2010 0.9 0.91 0.9 0.91 0.480641 63000
8/17/2010 0.9 0.91 0.9 0.9 0.475359 127600
8/18/2010 0.9 0.91 0.9 0.91 0.480641 35000
8/19/2010 0.915 0.915 0.895 0.9 0.475359 32000
8/20/2010 0.9 0.9 0.89 0.9 0.475359 24300
8/23/2010 0.9 0.9 0.9 0.9 0.475359 95000
8/24/2010 0.9 0.9 0.895 0.895 0.472718 16000
8/25/2010 0.89 0.89 0.885 0.885 0.467436 32900
8/26/2010 0.88 0.88 0.87 0.87 0.459514 21800
8/27/2010 0.87 0.88 0.87 0.88 0.464795 22500
8/30/2010 0.86 0.87 0.86 0.87 0.459514 19600
9/1/2010 0.86 0.86 0.82 0.85 0.44895 158600
9/2/2010 0.885 0.885 0.85 0.885 0.467436 13200
9/3/2010 0.87 0.87 0.865 0.865 0.456873 17100
9/6/2010 0.87 0.885 0.87 0.88 0.464795 1089700
9/7/2010 0.885 0.89 0.88 0.88 0.464795 218100
9/8/2010 0.875 0.875 0.87 0.87 0.459514 52000
9/9/2010 0.875 0.89 0.875 0.89 0.470077 13000
9/13/2010 0.89 0.895 0.89 0.895 0.472718 31000
9/14/2010 0.895 0.9 0.895 0.9 0.475359 100500
9/15/2010 0.9 0.9 0.885 0.9 0.475359 75000
9/17/2010 0.895 0.895 0.88 0.88 0.464795 13000
9/20/2010 0.9 0.9 0.89 0.89 0.470077 13600
9/21/2010 0.89 0.895 0.885 0.89 0.470077 102100
9/22/2010 0.88 0.88 0.87 0.87 0.459514 66200
9/23/2010 0.88 0.88 0.87 0.87 0.459514 73600
9/24/2010 0.88 0.88 0.87 0.87 0.459514 18100
9/27/2010 0.87 0.88 0.87 0.88 0.464795 32000
9/28/2010 0.87 0.88 0.87 0.88 0.464795 58300
9/29/2010 0.88 0.89 0.88 0.89 0.470077 14000
9/30/2010 0.88 0.89 0.88 0.885 0.467436 89500
10/1/2010 0.885 0.885 0.875 0.875 0.462154 185800
10/4/2010 0.87 0.87 0.865 0.87 0.459514 92300
10/5/2010 0.87 0.87 0.86 0.86 0.454232 481800
10/6/2010 0.86 0.86 0.855 0.86 0.454232 140000
10/7/2010 0.86 0.86 0.855 0.86 0.454232 42900
10/8/2010 0.86 0.86 0.855 0.855 0.451591 121000
10/11/2010 0.855 0.86 0.855 0.855 0.451591 130400
10/12/2010 0.85 0.86 0.85 0.86 0.454232 93400
10/13/2010 0.86 0.86 0.855 0.86 0.454232 54400
10/14/2010 0.855 0.86 0.85 0.86 0.454232 193800
10/15/2010 0.855 0.86 0.85 0.86 0.454232 65600
10/18/2010 0.85 0.86 0.85 0.86 0.454232 244600
10/19/2010 0.86 0.86 0.86 0.86 0.454232 105000
10/20/2010 0.86 0.865 0.86 0.86 0.454232 140000
10/21/2010 0.86 0.86 0.86 0.86 0.454232 327300
10/22/2010 0.86 0.92 0.86 0.92 0.485922 393900
10/25/2010 0.94 0.965 0.94 0.96 0.507049 271100
10/26/2010 0.955 0.96 0.95 0.95 0.501768 83500
10/27/2010 0.95 0.955 0.915 0.915 0.483282 114400
10/28/2010 0.95 0.95 0.945 0.95 0.501768 10500
10/29/2010 0.93 0.945 0.93 0.945 0.499127 10100
11/1/2010 0.925 0.94 0.91 0.92 0.485922 92800
11/2/2010 0.92 0.92 0.92 0.92 0.485922 32900
11/3/2010 0.92 0.92 0.915 0.915 0.483282 176800
11/4/2010 0.92 0.925 0.92 0.92 0.485922 81200
11/8/2010 0.92 0.93 0.915 0.915 0.483282 41000
11/9/2010 0.925 0.935 0.925 0.935 0.493845 25000
11/10/2010 0.935 0.935 0.925 0.93 0.491204 25000
11/11/2010 0.925 0.925 0.92 0.925 0.488563 51000
11/12/2010 0.925 0.93 0.915 0.925 0.488563 110700
11/15/2010 0.925 0.925 0.915 0.925 0.488563 71100
11/16/2010 0.92 0.945 0.92 0.93 0.491204 71300
11/18/2010 0.915 0.935 0.915 0.935 0.493845 160400
11/19/2010 0.915 0.925 0.895 0.9 0.475359 965200
11/22/2010 0.895 0.895 0.885 0.885 0.467436 77200
11/23/2010 0.89 0.89 0.85 0.855 0.451591 285300
11/24/2010 0.86 0.87 0.86 0.86 0.454232 108400
11/25/2010 0.86 0.865 0.86 0.86 0.454232 82300
11/26/2010 0.86 0.865 0.86 0.86 0.454232 55000
11/29/2010 0.85 0.86 0.85 0.86 0.454232 111400
11/30/2010 0.86 0.86 0.86 0.86 0.454232 3000
12/1/2010 0.86 0.88 0.855 0.88 0.464795 47900
12/2/2010 0.86 0.875 0.86 0.875 0.462154 32400
12/3/2010 0.87 0.87 0.87 0.87 0.459514 46400
12/6/2010 0.87 0.87 0.87 0.87 0.459514 29000
12/8/2010 0.87 0.88 0.87 0.87 0.459514 17500
12/9/2010 0.86 0.885 0.815 0.885 0.467436 22700
12/10/2010 0.86 0.86 0.86 0.86 0.454232 39100
12/13/2010 0.865 0.865 0.855 0.86 0.454232 118700
12/14/2010 0.86 0.86 0.86 0.86 0.454232 68000
12/15/2010 0.86 0.87 0.86 0.87 0.459514 26500
12/16/2010 0.87 0.87 0.87 0.87 0.459514 15000
12/20/2010 0.86 0.87 0.86 0.87 0.459514 17500
12/21/2010 0.86 0.87 0.86 0.86 0.454232 34800
12/22/2010 0.865 0.87 0.865 0.87 0.459514 72000
12/23/2010 0.87 0.89 0.87 0.89 0.470077 18000
12/24/2010 0.88 0.88 0.87 0.87 0.459514 36000
12/27/2010 0.875 0.895 0.875 0.895 0.472718 13000
12/28/2010 0.89 0.89 0.88 0.885 0.467436 35400
12/29/2010 0.875 0.88 0.87 0.875 0.462154 60000
12/30/2010 0.875 0.92 0.875 0.88 0.464795 54600
12/31/2010 0.88 0.88 0.88 0.88 0.464795 0
1/3/2011 0.88 0.9 0.875 0.88 0.464795 19800
1/4/2011 0.89 0.925 0.89 0.9 0.475359 288600
1/5/2011 0.91 0.925 0.9 0.925 0.488563 479200
1/6/2011 0.93 0.935 0.925 0.925 0.488563 530400
1/7/2011 0.925 0.925 0.92 0.92 0.485922 281400
1/10/2011 0.92 0.92 0.905 0.905 0.478 81000
1/11/2011 0.9 0.91 0.9 0.905 0.478 182700
1/12/2011 0.91 0.91 0.905 0.91 0.480641 122400
1/13/2011 0.91 0.915 0.905 0.915 0.483282 305000
1/14/2011 0.91 0.91 0.905 0.905 0.478 192800
1/17/2011 0.9 0.905 0.895 0.9 0.475359 95900
1/18/2011 0.9 0.9 0.895 0.895 0.472718 111600
1/19/2011 0.895 0.9 0.895 0.895 0.472718 72700
1/21/2011 0.895 0.905 0.885 0.905 0.478 90500
1/24/2011 0.89 0.9 0.89 0.9 0.475359 24800
1/25/2011 0.9 0.9 0.895 0.895 0.472718 40000
1/26/2011 0.89 0.9 0.88 0.9 0.475359 63000
1/27/2011 0.91 0.91 0.9 0.9 0.475359 29600
1/28/2011 0.91 0.91 0.905 0.905 0.478 23000
1/31/2011 0.91 0.92 0.91 0.92 0.485922 137000
2/2/2011 0.92 0.92 0.91 0.92 0.485922 63400
2/7/2011 0.92 0.92 0.915 0.915 0.483282 110300
2/8/2011 0.915 0.94 0.915 0.94 0.496486 187100
2/9/2011 0.95 0.97 0.95 0.95 0.501768 443300
2/10/2011 0.95 0.95 0.93 0.94 0.496486 43600
2/11/2011 0.93 0.94 0.93 0.94 0.496486 78000
2/14/2011 0.94 0.94 0.935 0.935 0.493845 47600
2/16/2011 0.935 0.945 0.93 0.93 0.491204 149500
2/17/2011 0.93 0.935 0.93 0.93 0.491204 24800
2/18/2011 0.935 0.935 0.92 0.92 0.485922 77000
2/21/2011 0.925 0.93 0.92 0.925 0.488563 73600
2/22/2011 0.94 0.94 0.92 0.93 0.491204 49800
2/23/2011 0.92 0.925 0.92 0.925 0.488563 45600
2/24/2011 0.915 0.92 0.88 0.905 0.478 105500
2/25/2011 0.925 0.925 0.895 0.915 0.483282 43000
2/28/2011 0.915 0.915 0.9 0.91 0.480641 335200
3/1/2011 0.91 0.915 0.91 0.91 0.480641 219000
3/2/2011 0.91 0.915 0.905 0.91 0.480641 152600
3/3/2011 0.91 0.915 0.91 0.915 0.483282 93400
3/4/2011 0.915 0.92 0.915 0.915 0.483282 60000
3/7/2011 0.92 0.92 0.915 0.92 0.485922 168000
3/8/2011 0.92 0.92 0.92 0.92 0.485922 83700
3/9/2011 0.92 0.93 0.92 0.93 0.491204 141400
3/10/2011 0.925 0.93 0.925 0.93 0.491204 40300
3/11/2011 0.93 0.93 0.925 0.925 0.488563 116500
3/14/2011 0.92 0.93 0.92 0.93 0.491204 66200
3/15/2011 0.93 0.93 0.91 0.91 0.480641 23600
3/16/2011 0.92 0.92 0.915 0.92 0.485922 34600
3/17/2011 0.91 0.925 0.91 0.925 0.488563 34100
3/18/2011 0.925 0.93 0.92 0.93 0.491204 105500
3/21/2011 0.93 0.94 0.93 0.94 0.496486 329100
3/22/2011 0.88 0.89 0.875 0.88 0.496486 120700
3/23/2011 0.88 0.88 0.875 0.875 0.493665 21000
3/24/2011 0.87 0.87 0.85 0.86 0.485202 87000
3/25/2011 0.87 0.87 0.86 0.86 0.485202 23000
3/28/2011 0.85 0.86 0.85 0.86 0.485202 66500
3/29/2011 0.85 0.86 0.85 0.85 0.47956 127600
3/30/2011 0.86 0.865 0.85 0.855 0.482381 232000
3/31/2011 0.86 0.86 0.855 0.86 0.485202 44200
4/1/2011 0.86 0.86 0.855 0.855 0.482381 26000
4/4/2011 0.855 0.86 0.855 0.86 0.485202 48400
4/5/2011 0.86 0.86 0.86 0.86 0.485202 0
4/6/2011 0.855 0.855 0.855 0.855 0.482381 28900
4/7/2011 0.865 0.87 0.855 0.87 0.490844 35600
4/8/2011 0.865 0.865 0.865 0.865 0.488023 5000
4/11/2011 0.87 0.875 0.865 0.875 0.493665 26600
4/12/2011 0.88 0.88 0.86 0.865 0.488023 84200
4/13/2011 0.87 0.87 0.855 0.855 0.482381 65800
4/14/2011 0.855 0.865 0.855 0.86 0.485202 53400
4/15/2011 0.865 0.865 0.855 0.855 0.482381 34900
4/18/2011 0.85 0.86 0.85 0.86 0.485202 50400
4/19/2011 0.85 0.86 0.85 0.86 0.485202 77000
4/20/2011 0.86 0.87 0.86 0.865 0.488023 151700
4/21/2011 0.86 0.87 0.86 0.865 0.488023 41500
4/22/2011 0.865 0.865 0.855 0.855 0.482381 43000
4/25/2011 0.86 0.86 0.85 0.85 0.47956 23000
4/26/2011 0.85 0.86 0.85 0.86 0.485202 55000
4/27/2011 0.855 0.86 0.855 0.86 0.485202 35000
4/28/2011 0.855 0.855 0.82 0.835 0.471097 415300
4/29/2011 0.83 0.83 0.825 0.83 0.468277 66000
5/3/2011 0.83 0.83 0.825 0.825 0.465456 35000
5/4/2011 0.85 0.85 0.82 0.84 0.473918 82600
5/5/2011 0.84 0.84 0.84 0.84 0.473918 500
5/6/2011 0.835 0.835 0.835 0.835 0.471097 25000
5/9/2011 0.825 0.825 0.825 0.825 0.465456 27200
5/10/2011 0.83 0.835 0.825 0.835 0.471097 15000
5/11/2011 0.825 0.825 0.82 0.82 0.462635 118500
5/12/2011 0.82 0.82 0.81 0.81 0.456993 34000
5/13/2011 0.81 0.81 0.805 0.805 0.454172 77800
5/16/2011 0.815 0.815 0.79 0.795 0.44853 60000
5/18/2011 0.79 0.79 0.78 0.79 0.445709 91000
5/19/2011 0.815 0.815 0.8 0.8 0.451351 23500
5/20/2011 0.83 0.83 0.8 0.8 0.451351 41000
5/23/2011 0.8 0.8 0.8 0.8 0.451351 0
5/24/2011 0.8 0.8 0.8 0.8 0.451351 31500
5/25/2011 0.795 0.795 0.79 0.79 0.445709 51500
5/26/2011 0.79 0.79 0.78 0.79 0.445709 49000
5/27/2011 0.78 0.78 0.78 0.78 0.440067 12000
5/30/2011 0.785 0.785 0.78 0.78 0.440067 6000
5/31/2011 0.78 0.78 0.75 0.77 0.434425 98100
6/1/2011 0.79 0.79 0.79 0.79 0.445709 47700
6/2/2011 0.78 0.785 0.775 0.785 0.442888 65000
6/3/2011 0.79 0.79 0.78 0.79 0.445709 23000
6/6/2011 0.82 0.82 0.78 0.78 0.440067 26200
6/7/2011 0.77 0.78 0.77 0.78 0.440067 79700
6/8/2011 0.77 0.81 0.77 0.81 0.456993 19300
6/9/2011 0.81 0.81 0.81 0.81 0.456993 0
6/10/2011 0.79 0.79 0.78 0.79 0.445709 30000
6/13/2011 0.8 0.8 0.8 0.8 0.451351 14300
6/14/2011 0.78 0.78 0.78 0.78 0.440067 6600
6/15/2011 0.79 0.79 0.79 0.79 0.445709 5000
6/16/2011 0.785 0.785 0.78 0.78 0.440067 35000
6/17/2011 0.78 0.78 0.78 0.78 0.440067 0
6/20/2011 0.795 0.795 0.78 0.78 0.440067 36000
6/21/2011 0.785 0.785 0.785 0.785 0.442888 25000
6/22/2011 0.78 0.78 0.78 0.78 0.440067 8000
6/23/2011 0.78 0.78 0.78 0.78 0.440067 0
6/24/2011 0.78 0.78 0.77 0.77 0.434425 41700
6/27/2011 0.765 0.765 0.765 0.765 0.431604 6000
6/28/2011 0.765 0.765 0.765 0.765 0.431604 5000
6/29/2011 0.775 0.78 0.775 0.78 0.440067 6100
6/30/2011 0.77 0.77 0.77 0.77 0.434425 5000
7/1/2011 0.765 0.77 0.765 0.77 0.434425 23000
7/4/2011 0.77 0.77 0.76 0.76 0.428783 39000
7/5/2011 0.75 0.75 0.75 0.75 0.423141 68000
7/6/2011 0.755 0.755 0.75 0.75 0.423141 19000
7/7/2011 0.75 0.755 0.75 0.755 0.425962 26200
7/8/2011 0.755 0.755 0.755 0.755 0.425962 0
7/11/2011 0.76 0.765 0.76 0.765 0.431604 24800
7/12/2011 0.76 0.76 0.76 0.76 0.428783 6000
7/13/2011 0.76 0.76 0.75 0.76 0.428783 15100
7/14/2011 0.76 0.76 0.75 0.75 0.423141 14000
7/15/2011 0.75 0.755 0.75 0.755 0.425962 15600
7/18/2011 0.76 0.76 0.75 0.75 0.423141 80700
7/19/2011 0.75 0.75 0.715 0.715 0.403395 10600
7/20/2011 0.715 0.715 0.715 0.715 0.403395 0
7/21/2011 0.725 0.725 0.72 0.72 0.406216 15000
7/22/2011 0.725 0.73 0.72 0.73 0.411858 10600
7/25/2011 0.73 0.73 0.73 0.73 0.411858 5000
7/26/2011 0.73 0.73 0.73 0.73 0.411858 0
7/27/2011 0.735 0.735 0.73 0.73 0.411858 12600
7/28/2011 0.73 0.73 0.73 0.73 0.411858 0
7/29/2011 0.73 0.73 0.73 0.73 0.411858 30000
8/1/2011 0.74 0.74 0.74 0.74 0.4175 8000
8/2/2011 0.74 0.74 0.74 0.74 0.4175 0
8/3/2011 0.74 0.75 0.73 0.73 0.411858 58000
8/4/2011 0.73 0.73 0.73 0.73 0.411858 2000
8/5/2011 0.73 0.735 0.72 0.73 0.411858 198000
8/8/2011 0.72 0.72 0.7 0.71 0.400574 164000
8/9/2011 0.67 0.7 0.67 0.7 0.394932 61100
8/10/2011 0.7 0.7 0.7 0.7 0.394932 172000
8/11/2011 0.68 0.69 0.68 0.69 0.38929 25600
8/12/2011 0.7 0.7 0.7 0.7 0.394932 106800
8/15/2011 0.7 0.705 0.7 0.7 0.394932 125000
8/16/2011 0.7 0.7 0.7 0.7 0.394932 44500
8/17/2011 0.7 0.7 0.7 0.7 0.394932 7000
8/18/2011 0.71 0.71 0.705 0.71 0.400574 67000
8/19/2011 0.71 0.71 0.705 0.71 0.400574 200500
8/22/2011 0.71 0.71 0.705 0.71 0.400574 25900
8/23/2011 0.71 0.73 0.71 0.73 0.411858 47400
8/24/2011 0.73 0.73 0.72 0.73 0.411858 59400
8/25/2011 0.72 0.72 0.71 0.71 0.400574 28400
8/26/2011 0.7 0.7 0.7 0.7 0.394932 14000
8/29/2011 0.7 0.7 0.7 0.7 0.394932 11000
9/2/2011 0.7 0.7 0.695 0.695 0.392111 25000
9/5/2011 0.695 0.695 0.695 0.695 0.392111 0
9/6/2011 0.695 0.695 0.69 0.69 0.38929 23700
9/7/2011 0.69 0.695 0.69 0.695 0.392111 30000
9/8/2011 0.695 0.695 0.695 0.695 0.392111 0
9/9/2011 0.695 0.695 0.695 0.695 0.392111 0
9/12/2011 0.69 0.69 0.69 0.69 0.38929 27500
9/13/2011 0.69 0.69 0.685 0.685 0.386469 15800
9/14/2011 0.685 0.685 0.68 0.68 0.383648 30800
9/15/2011 0.68 0.68 0.68 0.68 0.383648 0
9/20/2011 0.67 0.67 0.67 0.67 0.378006 20000
9/21/2011 0.665 0.67 0.665 0.67 0.378006 22000
9/22/2011 0.67 0.67 0.655 0.655 0.369543 22300
9/23/2011 0.65 0.67 0.645 0.67 0.378006 45600
9/26/2011 0.67 0.67 0.67 0.67 0.378006 64000
9/27/2011 0.67 0.67 0.67 0.67 0.378006 0
9/28/2011 0.67 0.67 0.67 0.67 0.378006 0
9/29/2011 0.67 0.67 0.67 0.67 0.378006 16000
9/30/2011 0.67 0.67 0.67 0.67 0.378006 0
10/3/2011 0.67 0.67 0.67 0.67 0.378006 10000
10/4/2011 0.67 0.67 0.67 0.67 0.378006 20000
10/5/2011 0.67 0.67 0.67 0.67 0.378006 22200
10/6/2011 0.675 0.675 0.67 0.67 0.378006 21000
10/7/2011 0.675 0.675 0.675 0.675 0.380827 6000
10/10/2011 0.7 0.71 0.7 0.71 0.400574 10900
10/11/2011 0.7 0.71 0.7 0.7 0.394932 26300
10/12/2011 0.71 0.71 0.71 0.71 0.400574 10000
10/13/2011 0.71 0.71 0.71 0.71 0.400574 13000
10/14/2011 0.7 0.7 0.7 0.7 0.394932 20000
10/17/2011 0.7 0.7 0.7 0.7 0.394932 9000
10/18/2011 0.7 0.7 0.7 0.7 0.394932 0
10/19/2011 0.71 0.71 0.705 0.705 0.397753 22400
10/20/2011 0.705 0.705 0.705 0.705 0.397753 0
10/21/2011 0.705 0.705 0.705 0.705 0.397753 0
10/24/2011 0.72 0.72 0.705 0.705 0.397753 14000
10/25/2011 0.72 0.72 0.705 0.705 0.397753 17000
10/27/2011 0.705 0.705 0.705 0.705 0.397753 0
10/28/2011 0.705 0.705 0.705 0.705 0.397753 0
10/31/2011 0.7 0.7 0.7 0.7 0.394932 29400
11/1/2011 0.705 0.705 0.7 0.7 0.394932 20000
11/2/2011 0.7 0.7 0.7 0.7 0.394932 0
11/3/2011 0.7 0.7 0.7 0.7 0.394932 0
11/4/2011 0.7 0.7 0.7 0.7 0.394932 0
11/8/2011 0.71 0.71 0.71 0.71 0.400574 3000
11/9/2011 0.71 0.71 0.71 0.71 0.400574 0
11/10/2011 0.71 0.71 0.71 0.71 0.400574 0
11/11/2011 0.72 0.72 0.72 0.72 0.406216 16800
11/14/2011 0.72 0.72 0.7 0.7 0.394932 70000
11/15/2011 0.71 0.71 0.71 0.71 0.400574 10000
11/16/2011 0.715 0.715 0.715 0.715 0.403395 10000
11/17/2011 0.71 0.71 0.7 0.7 0.394932 18000
11/18/2011 0.7 0.7 0.7 0.7 0.394932 9600
11/21/2011 0.7 0.7 0.7 0.7 0.394932 0
11/22/2011 0.7 0.7 0.7 0.7 0.394932 0
11/23/2011 0.7 0.7 0.7 0.7 0.394932 0
11/24/2011 0.7 0.7 0.7 0.7 0.394932 9600
11/25/2011 0.7 0.7 0.7 0.7 0.394932 0
11/29/2011 0.71 0.71 0.71 0.71 0.400574 10000
11/30/2011 0.71 0.71 0.71 0.71 0.400574 0
12/1/2011 0.71 0.71 0.71 0.71 0.400574 0
12/2/2011 0.71 0.71 0.71 0.71 0.400574 17100
12/5/2011 0.7 0.7 0.7 0.7 0.394932 8000
12/6/2011 0.7 0.7 0.7 0.7 0.394932 6000
12/7/2011 0.7 0.7 0.7 0.7 0.394932 0
12/8/2011 0.7 0.7 0.7 0.7 0.394932 0
12/9/2011 0.72 0.72 0.72 0.72 0.406216 15000
12/12/2011 0.73 0.73 0.7 0.7 0.394932 27000
12/13/2011 0.7 0.705 0.7 0.7 0.394932 102000
12/14/2011 0.7 0.7 0.7 0.7 0.394932 29800
12/15/2011 0.7 0.7 0.7 0.7 0.394932 2800
12/16/2011 0.71 0.71 0.7 0.7 0.394932 10800
12/19/2011 0.705 0.71 0.705 0.71 0.400574 27000
12/20/2011 0.705 0.705 0.705 0.705 0.397753 2000
12/21/2011 0.705 0.705 0.705 0.705 0.397753 10000
12/22/2011 0.7 0.7 0.7 0.7 0.394932 30000
12/23/2011 0.71 0.71 0.71 0.71 0.400574 7000
12/27/2011 0.71 0.71 0.71 0.71 0.400574 0
12/28/2011 0.705 0.72 0.705 0.72 0.406216 6000
12/29/2011 0.72 0.72 0.72 0.72 0.406216 0
12/30/2011 0.72 0.72 0.72 0.72 0.406216 10000
1/3/2012 0.72 0.72 0.72 0.72 0.406216 0
1/4/2012 0.72 0.72 0.72 0.72 0.406216 0
1/5/2012 0.72 0.72 0.72 0.72 0.406216 0
1/6/2012 0.72 0.72 0.72 0.72 0.406216 11000
1/9/2012 0.72 0.72 0.72 0.72 0.406216 3000
1/10/2012 0.72 0.72 0.7 0.7 0.394932 43800
1/11/2012 0.7 0.7 0.7 0.7 0.394932 36200
1/12/2012 0.7 0.7 0.7 0.7 0.394932 2800
1/13/2012 0.7 0.7 0.7 0.7 0.394932 0
1/16/2012 0.7 0.7 0.7 0.7 0.394932 0
1/17/2012 0.7 0.7 0.7 0.7 0.394932 20800
1/18/2012 0.7 0.7 0.7 0.7 0.394932 41200
1/19/2012 0.7 0.7 0.7 0.7 0.394932 0
1/20/2012 0.7 0.7 0.7 0.7 0.394932 0
1/25/2012 0.7 0.7 0.7 0.7 0.394932 0
1/26/2012 0.7 0.7 0.7 0.7 0.394932 0
1/27/2012 0.73 0.75 0.7 0.7 0.394932 28800
1/30/2012 0.7 0.7 0.7 0.7 0.394932 0
1/31/2012 0.75 0.75 0.75 0.75 0.423141 500
2/2/2012 0.75 0.75 0.75 0.75 0.423141 0
2/3/2012 0.78 0.78 0.78 0.78 0.440067 1000
2/8/2012 0.73 0.73 0.73 0.73 0.411858 6500
2/9/2012 0.74 0.74 0.74 0.74 0.4175 5000
2/10/2012 0.735 0.75 0.735 0.75 0.423141 6000
2/13/2012 0.79 0.79 0.75 0.75 0.423141 20400
2/14/2012 0.75 0.75 0.75 0.75 0.423141 0
2/15/2012 0.72 0.75 0.72 0.75 0.423141 50000
2/16/2012 0.75 0.76 0.75 0.76 0.428783 10000
2/17/2012 0.74 0.75 0.74 0.75 0.423141 15000
2/20/2012 0.75 0.75 0.74 0.74 0.4175 19000
2/21/2012 0.74 0.75 0.74 0.75 0.423141 37500
2/22/2012 0.74 0.75 0.74 0.74 0.4175 26000
2/23/2012 0.745 0.745 0.74 0.74 0.4175 43000
2/24/2012 0.74 0.74 0.74 0.74 0.4175 16200
2/27/2012 0.75 0.77 0.75 0.77 0.434425 81000
2/28/2012 0.77 0.77 0.77 0.77 0.434425 0
2/29/2012 0.75 0.77 0.75 0.77 0.434425 7000
3/1/2012 0.77 0.77 0.77 0.77 0.434425 0
3/2/2012 0.72 0.77 0.72 0.76 0.428783 101600
3/5/2012 0.76 0.77 0.76 0.76 0.428783 40600
3/6/2012 0.77 0.78 0.76 0.77 0.434425 40000
3/7/2012 0.77 0.77 0.77 0.77 0.434425 3000
3/8/2012 0.76 0.76 0.76 0.76 0.428783 6300
3/9/2012 0.76 0.78 0.76 0.78 0.440067 40600
3/12/2012 0.77 0.78 0.75 0.78 0.440067 53000
3/13/2012 0.77 0.77 0.77 0.77 0.434425 77000
3/14/2012 0.7 0.7 0.69 0.7 0.416572 61300
3/15/2012 0.7 0.7 0.7 0.7 0.416572 0
3/16/2012 0.7 0.7 0.7 0.7 0.416572 10000
3/19/2012 0.7 0.7 0.695 0.7 0.416572 61000
3/20/2012 0.67 0.67 0.67 0.67 0.398719 5600
3/21/2012 0.7 0.7 0.675 0.675 0.401694 7000
3/22/2012 0.675 0.675 0.675 0.675 0.401694 0
3/23/2012 0.675 0.675 0.67 0.67 0.398719 26600
3/26/2012 0.67 0.67 0.67 0.67 0.398719 0
3/27/2012 0.67 0.67 0.65 0.65 0.386817 26600
3/28/2012 0.65 0.66 0.65 0.65 0.386817 122100
3/29/2012 0.655 0.66 0.64 0.645 0.383841 88000
3/30/2012 0.66 0.66 0.655 0.655 0.389792 18600
4/2/2012 0.65 0.65 0.65 0.65 0.386817 10100
4/3/2012 0.65 0.65 0.65 0.65 0.386817 0
4/4/2012 0.65 0.65 0.65 0.65 0.386817 41500
4/5/2012 0.65 0.65 0.65 0.65 0.386817 0
4/6/2012 0.65 0.65 0.65 0.65 0.386817 10000
4/9/2012 0.65 0.65 0.65 0.65 0.386817 0
4/10/2012 0.65 0.65 0.65 0.65 0.386817 0
4/12/2012 0.65 0.65 0.65 0.65 0.386817 0
4/13/2012 0.65 0.65 0.65 0.65 0.386817 0
4/16/2012 0.65 0.65 0.65 0.65 0.386817 200
4/17/2012 0.65 0.65 0.65 0.65 0.386817 26800
4/18/2012 0.65 0.65 0.65 0.65 0.386817 0
4/19/2012 0.65 0.65 0.65 0.65 0.386817 0
4/20/2012 0.7 0.72 0.7 0.72 0.428474 13000
4/23/2012 0.7 0.7 0.7 0.7 0.416572 10000
4/24/2012 0.7 0.7 0.7 0.7 0.416572 15000
4/25/2012 0.66 0.66 0.66 0.66 0.392768 5600
4/26/2012 0.66 0.66 0.66 0.66 0.392768 0
4/27/2012 0.67 0.67 0.67 0.67 0.398719 5000
4/30/2012 0.67 0.67 0.67 0.67 0.398719 0
5/2/2012 0.67 0.67 0.67 0.67 0.398719 0
5/3/2012 0.64 0.67 0.64 0.67 0.398719 13000
5/4/2012 0.67 0.67 0.67 0.67 0.398719 2000
5/7/2012 0.67 0.67 0.67 0.67 0.398719 0
5/8/2012 0.67 0.67 0.67 0.67 0.398719 0
5/9/2012 0.67 0.67 0.67 0.67 0.398719 4000
5/10/2012 0.7 0.7 0.69 0.69 0.410621 16000
5/11/2012 0.67 0.67 0.67 0.67 0.398719 16500
5/14/2012 0.665 0.665 0.665 0.665 0.395743 3000
5/15/2012 0.64 0.645 0.635 0.635 0.37789 24000
5/16/2012 0.635 0.635 0.635 0.635 0.37789 0
5/17/2012 0.64 0.64 0.64 0.64 0.380866 12800
5/18/2012 0.64 0.64 0.64 0.64 0.380866 20000
5/21/2012 0.65 0.65 0.64 0.64 0.380866 141400
5/22/2012 0.64 0.64 0.64 0.64 0.380866 5000
5/23/2012 0.65 0.65 0.64 0.64 0.380866 6000
5/24/2012 0.645 0.645 0.64 0.645 0.383841 90000
5/25/2012 0.645 0.645 0.645 0.645 0.383841 0
5/28/2012 0.65 0.65 0.65 0.65 0.386817 12000
5/29/2012 0.65 0.65 0.64 0.64 0.380866 18900
5/30/2012 0.64 0.64 0.64 0.64 0.380866 0
5/31/2012 0.64 0.64 0.64 0.64 0.380866 0
6/1/2012 0.64 0.64 0.64 0.64 0.380866 0
6/4/2012 0.64 0.64 0.64 0.64 0.380866 0
6/5/2012 0.64 0.64 0.64 0.64 0.380866 0
6/6/2012 0.66 0.66 0.64 0.64 0.380866 4100
6/7/2012 0.64 0.64 0.64 0.64 0.380866 0
6/8/2012 0.64 0.64 0.64 0.64 0.380866 0
6/11/2012 0.64 0.64 0.64 0.64 0.380866 40000
6/12/2012 0.64 0.64 0.64 0.64 0.380866 2000
6/13/2012 0.64 0.64 0.64 0.64 0.380866 0
6/14/2012 0.64 0.64 0.64 0.64 0.380866 0
6/15/2012 0.64 0.64 0.64 0.64 0.380866 0
6/18/2012 0.64 0.64 0.64 0.64 0.380866 45000
6/19/2012 0.67 0.67 0.67 0.67 0.398719 10000
6/20/2012 0.67 0.67 0.67 0.67 0.398719 0
6/21/2012 0.67 0.67 0.67 0.67 0.398719 10000
6/22/2012 0.67 0.67 0.67 0.67 0.398719 0
6/25/2012 0.64 0.64 0.64 0.64 0.380866 5600
6/26/2012 0.645 0.645 0.645 0.645 0.383841 5000
6/27/2012 0.645 0.645 0.645 0.645 0.383841 21800
6/28/2012 0.645 0.645 0.645 0.645 0.383841 0
6/29/2012 0.645 0.645 0.645 0.645 0.383841 0
7/2/2012 0.645 0.645 0.645 0.645 0.383841 0
7/3/2012 0.645 0.645 0.645 0.645 0.383841 1000
7/4/2012 0.645 0.645 0.64 0.64 0.380866 11200
7/5/2012 0.665 0.665 0.665 0.665 0.395743 43000
7/6/2012 0.665 0.665 0.665 0.665 0.395743 0
7/9/2012 0.665 0.67 0.665 0.67 0.398719 15000
7/10/2012 0.67 0.67 0.65 0.65 0.386817 6000
7/11/2012 0.65 0.65 0.65 0.65 0.386817 0
7/12/2012 0.64 0.645 0.64 0.645 0.383841 6600
7/13/2012 0.65 0.65 0.65 0.65 0.386817 10800
7/16/2012 0.655 0.655 0.655 0.655 0.389792 3000
7/17/2012 0.655 0.655 0.655 0.655 0.389792 0
7/18/2012 0.645 0.645 0.61 0.61 0.363013 65000
7/19/2012 0.64 0.64 0.61 0.61 0.363013 36000
7/20/2012 0.625 0.68 0.615 0.68 0.40467 105100
7/23/2012 0.68 0.68 0.68 0.68 0.40467 0
7/24/2012 0.62 0.635 0.62 0.63 0.374915 10000
7/25/2012 0.66 0.66 0.66 0.66 0.392768 11000
7/26/2012 0.66 0.66 0.66 0.66 0.392768 0
7/27/2012 0.66 0.66 0.66 0.66 0.392768 0
7/30/2012 0.66 0.66 0.66 0.66 0.392768 0
7/31/2012 0.66 0.66 0.66 0.66 0.392768 0
8/1/2012 0.66 0.66 0.66 0.66 0.392768 0
8/2/2012 0.66 0.66 0.66 0.66 0.392768 0
8/3/2012 0.66 0.66 0.66 0.66 0.392768 0
8/6/2012 0.63 0.63 0.63 0.63 0.374915 3500
8/7/2012 0.635 0.635 0.63 0.63 0.374915 17500
8/8/2012 0.63 0.63 0.63 0.63 0.374915 0
8/9/2012 0.655 0.655 0.655 0.655 0.389792 7800
8/10/2012 0.63 0.65 0.63 0.65 0.386817 40100
8/13/2012 0.63 0.63 0.63 0.63 0.374915 18500
8/14/2012 0.63 0.63 0.63 0.63 0.374915 0
8/15/2012 0.615 0.615 0.615 0.615 0.365988 21800
8/16/2012 0.68 0.7 0.68 0.7 0.416572 259300
8/17/2012 0.685 0.695 0.68 0.695 0.413597 52000
8/22/2012 0.7 0.7 0.7 0.7 0.416572 9500
8/23/2012 0.7 0.7 0.67 0.67 0.398719 19800
8/24/2012 0.675 0.675 0.67 0.67 0.398719 10000
8/27/2012 0.67 0.67 0.67 0.67 0.398719 0
8/28/2012 0.67 0.67 0.67 0.67 0.398719 0
8/29/2012 0.67 0.67 0.67 0.67 0.398719 13000
8/30/2012 0.65 0.7 0.65 0.7 0.416572 7100
9/3/2012 0.67 0.67 0.665 0.665 0.395743 3400
9/4/2012 0.68 0.69 0.68 0.68 0.40467 42000
9/5/2012 0.67 0.68 0.67 0.68 0.40467 18200
9/6/2012 0.68 0.68 0.68 0.68 0.40467 0
9/7/2012 0.67 0.67 0.66 0.66 0.392768 25000
9/10/2012 0.66 0.66 0.66 0.66 0.392768 0
9/11/2012 0.67 0.67 0.67 0.67 0.398719 28000
9/12/2012 0.67 0.675 0.67 0.675 0.401694 113800
9/13/2012 0.67 0.67 0.67 0.67 0.398719 20000
9/14/2012 0.665 0.665 0.65 0.65 0.386817 19000
9/18/2012 0.66 0.66 0.66 0.66 0.392768 30000
9/19/2012 0.655 0.655 0.65 0.65 0.386817 60000
9/20/2012 0.65 0.67 0.65 0.67 0.398719 25200
9/21/2012 0.665 0.665 0.65 0.65 0.386817 92000
9/24/2012 0.655 0.655 0.65 0.65 0.386817 18000
9/25/2012 0.63 0.65 0.63 0.65 0.386817 15000
9/26/2012 0.65 0.65 0.65 0.65 0.386817 0
9/27/2012 0.65 0.65 0.65 0.65 0.386817 0
9/28/2012 0.65 0.65 0.65 0.65 0.386817 0
10/1/2012 0.65 0.65 0.65 0.65 0.386817 0
10/2/2012 0.65 0.65 0.65 0.65 0.386817 0
10/3/2012 0.65 0.65 0.65 0.65 0.386817 0
10/4/2012 0.625 0.65 0.625 0.65 0.386817 20000
10/5/2012 0.65 0.65 0.65 0.65 0.386817 0
10/8/2012 0.63 0.65 0.63 0.65 0.386817 11000
10/9/2012 0.65 0.65 0.65 0.65 0.386817 0
10/10/2012 0.65 0.65 0.65 0.65 0.386817 22000
10/11/2012 0.65 0.65 0.65 0.65 0.386817 15000
10/12/2012 0.65 0.65 0.65 0.65 0.386817 0
10/15/2012 0.65 0.65 0.65 0.65 0.386817 0
10/16/2012 0.65 0.685 0.65 0.685 0.407646 9000
10/17/2012 0.66 0.66 0.66 0.66 0.392768 12000
10/18/2012 0.66 0.66 0.66 0.66 0.392768 0
10/19/2012 0.66 0.66 0.66 0.66 0.392768 0
10/22/2012 0.65 0.65 0.65 0.65 0.386817 10000
10/23/2012 0.655 0.67 0.65 0.67 0.398719 30100
10/24/2012 0.67 0.67 0.655 0.67 0.398719 104400
10/25/2012 0.65 0.67 0.65 0.67 0.398719 29000
10/29/2012 0.67 0.67 0.67 0.67 0.398719 0
10/30/2012 0.66 0.665 0.66 0.66 0.392768 35000
10/31/2012 0.66 0.67 0.66 0.67 0.398719 26600
11/1/2012 0.67 0.67 0.67 0.67 0.398719 16800
11/2/2012 0.67 0.67 0.67 0.67 0.398719 0
11/5/2012 0.66 0.66 0.66 0.66 0.392768 2000
11/6/2012 0.67 0.675 0.67 0.675 0.401694 30000
11/7/2012 0.665 0.665 0.66 0.66 0.392768 32700
11/8/2012 0.66 0.66 0.66 0.66 0.392768 0
11/9/2012 0.68 0.73 0.68 0.73 0.434425 154000
11/12/2012 0.74 0.745 0.725 0.725 0.43145 102800
11/14/2012 0.725 0.725 0.71 0.71 0.422523 19000
11/16/2012 0.7 0.71 0.7 0.71 0.422523 63500
11/19/2012 0.69 0.69 0.685 0.685 0.407646 10000
11/20/2012 0.685 0.685 0.685 0.685 0.407646 25000
11/21/2012 0.685 0.685 0.685 0.685 0.407646 0
11/22/2012 0.685 0.685 0.685 0.685 0.407646 0
11/23/2012 0.69 0.695 0.69 0.695 0.413597 6500
11/26/2012 0.69 0.69 0.69 0.69 0.410621 9000
11/27/2012 0.7 0.7 0.7 0.7 0.416572 3100
11/28/2012 0.7 0.7 0.7 0.7 0.416572 0
11/29/2012 0.7 0.7 0.7 0.7 0.416572 0
11/30/2012 0.685 0.685 0.685 0.685 0.407646 20000
12/3/2012 0.69 0.71 0.685 0.69 0.410621 93800
12/4/2012 0.685 0.695 0.685 0.695 0.413597 20200
12/5/2012 0.695 0.7 0.695 0.7 0.416572 24200
12/6/2012 0.7 0.72 0.7 0.72 0.428474 27000
12/7/2012 0.705 0.705 0.7 0.7 0.416572 12000
12/10/2012 0.73 0.73 0.73 0.73 0.434425 15000
12/11/2012 0.7 0.745 0.7 0.745 0.443352 2600
12/12/2012 0.745 0.745 0.745 0.745 0.443352 0
12/13/2012 0.745 0.745 0.745 0.745 0.443352 0
12/14/2012 0.71 0.72 0.705 0.705 0.419548 40500
12/17/2012 0.7 0.7 0.7 0.7 0.416572 10000
12/18/2012 0.705 0.705 0.705 0.705 0.419548 500
12/19/2012 0.7 0.735 0.7 0.7 0.416572 10700
12/20/2012 0.7 0.7 0.7 0.7 0.416572 10000
12/21/2012 0.71 0.715 0.7 0.7 0.416572 12800
12/24/2012 0.7 0.7 0.7 0.7 0.416572 0
12/26/2012 0.7 0.7 0.7 0.7 0.416572 0
12/27/2012 0.7 0.7 0.7 0.7 0.416572 0
12/28/2012 0.705 0.735 0.705 0.72 0.428474 3400
12/31/2012 0.71 0.71 0.71 0.71 0.422523 2800
1/2/2013 0.71 0.71 0.7 0.7 0.416572 20000
1/3/2013 0.72 0.725 0.72 0.725 0.43145 11600
1/4/2013 0.725 0.75 0.725 0.75 0.446327 85400
1/7/2013 0.735 0.75 0.735 0.74 0.440376 19500
1/8/2013 0.73 0.73 0.73 0.73 0.434425 20000
1/9/2013 0.73 0.73 0.73 0.73 0.434425 0
1/10/2013 0.75 0.76 0.75 0.755 0.449303 64900
1/11/2013 0.73 0.76 0.73 0.76 0.452278 32700
1/14/2013 0.76 0.76 0.76 0.76 0.452278 0
1/15/2013 0.76 0.775 0.76 0.775 0.461205 47700
1/16/2013 0.765 0.78 0.765 0.78 0.46418 89000
1/17/2013 0.775 0.8 0.77 0.8 0.476082 105700
1/18/2013 0.78 0.795 0.78 0.795 0.473107 10000
1/21/2013 0.785 0.79 0.775 0.78 0.46418 158800
1/22/2013 0.76 0.775 0.76 0.775 0.461205 3000
1/23/2013 0.765 0.78 0.765 0.78 0.46418 41100
1/25/2013 0.78 0.78 0.78 0.78 0.46418 0
1/29/2013 0.775 0.78 0.77 0.775 0.461205 49400
1/30/2013 0.77 0.775 0.765 0.77 0.458229 105100
1/31/2013 0.77 0.77 0.77 0.77 0.458229 0
2/4/2013 0.76 0.775 0.76 0.77 0.458229 30400
2/5/2013 0.77 0.785 0.77 0.785 0.467156 22900
2/6/2013 0.775 0.785 0.77 0.785 0.467156 27600
2/7/2013 0.765 0.79 0.765 0.785 0.467156 133200
2/8/2013 0.775 0.785 0.775 0.775 0.461205 27200
2/13/2013 0.775 0.775 0.775 0.775 0.461205 0
2/14/2013 0.79 0.8 0.79 0.8 0.476082 10000
2/15/2013 0.79 0.795 0.785 0.79 0.470131 71100
2/18/2013 0.79 0.79 0.785 0.79 0.470131 223000
2/19/2013 0.79 0.79 0.79 0.79 0.470131 445100
2/20/2013 0.79 0.795 0.785 0.795 0.473107 32000
2/21/2013 0.79 0.79 0.785 0.785 0.467156 65100
2/22/2013 0.79 0.8 0.79 0.79 0.470131 1045000
2/25/2013 0.795 0.795 0.765 0.77 0.458229 242000
2/26/2013 0.765 0.775 0.76 0.775 0.461205 151700
2/27/2013 0.775 0.775 0.76 0.775 0.461205 109800
2/28/2013 0.77 0.77 0.765 0.77 0.458229 253300
3/1/2013 0.765 0.77 0.765 0.765 0.455254 21100
3/4/2013 0.765 0.785 0.765 0.785 0.467156 69100
3/5/2013 0.78 0.78 0.77 0.78 0.46418 54000
3/6/2013 0.78 0.78 0.77 0.775 0.461205 132000
3/7/2013 0.775 0.775 0.775 0.775 0.461205 26500
3/8/2013 0.775 0.775 0.775 0.775 0.461205 43600
3/11/2013 0.775 0.78 0.775 0.78 0.46418 15000
3/12/2013 0.775 0.78 0.77 0.78 0.46418 122500
3/13/2013 0.78 0.785 0.775 0.775 0.461205 60000
3/14/2013 0.78 0.78 0.775 0.78 0.46418 43600
3/15/2013 0.78 0.785 0.78 0.785 0.467156 194000
3/18/2013 0.785 0.795 0.785 0.79 0.470131 226800
3/19/2013 0.785 0.795 0.785 0.795 0.473107 129000
3/20/2013 0.785 0.795 0.785 0.79 0.470131 90600
3/21/2013 0.79 0.79 0.78 0.79 0.470131 162000
3/22/2013 0.79 0.79 0.785 0.785 0.467156 119800
3/25/2013 0.785 0.785 0.78 0.785 0.467156 309100
3/26/2013 0.72 0.72 0.71 0.71 0.457491 31000
3/27/2013 0.705 0.705 0.695 0.7 0.451047 59700
3/28/2013 0.7 0.7 0.7 0.7 0.451047 2000
3/29/2013 0.695 0.705 0.695 0.7 0.451047 30000
4/1/2013 0.67 0.7 0.67 0.7 0.451047 155000
4/2/2013 0.685 0.705 0.68 0.705 0.454269 232000
4/3/2013 0.7 0.7 0.69 0.7 0.451047 111000
4/4/2013 0.7 0.7 0.7 0.7 0.451047 0
4/5/2013 0.7 0.7 0.695 0.695 0.447825 58100
4/8/2013 0.69 0.69 0.69 0.69 0.444604 1000
4/9/2013 0.7 0.705 0.7 0.705 0.454269 57000
4/10/2013 0.705 0.705 0.7 0.7 0.451047 35000
4/11/2013 0.7 0.7 0.7 0.7 0.451047 28000
4/12/2013 0.7 0.705 0.7 0.705 0.454269 14000
4/15/2013 0.705 0.705 0.7 0.705 0.454269 240100
4/16/2013 0.7 0.705 0.7 0.7 0.451047 297000
4/17/2013 0.7 0.7 0.7 0.7 0.451047 16000
4/18/2013 0.7 0.7 0.7 0.7 0.451047 40500
4/19/2013 0.7 0.7 0.695 0.7 0.451047 72700
4/22/2013 0.7 0.7 0.7 0.7 0.451047 78600
4/23/2013 0.7 0.705 0.695 0.705 0.454269 80100
4/24/2013 0.7 0.705 0.7 0.7 0.451047 63200
4/25/2013 0.7 0.7 0.7 0.7 0.451047 42200
4/26/2013 0.7 0.7 0.695 0.7 0.451047 95200
4/29/2013 0.69 0.69 0.69 0.69 0.444604 12500
4/30/2013 0.69 0.69 0.69 0.69 0.444604 0
5/2/2013 0.66 0.665 0.66 0.66 0.425273 20000
5/3/2013 0.66 0.66 0.66 0.66 0.425273 28700
5/6/2013 0.67 0.67 0.65 0.65 0.418829 57400
5/7/2013 0.65 0.67 0.65 0.67 0.431716 45600
5/8/2013 0.67 0.67 0.67 0.67 0.431716 41800
5/9/2013 0.67 0.67 0.67 0.67 0.431716 0
5/10/2013 0.675 0.685 0.67 0.675 0.434938 78400
5/13/2013 0.675 0.685 0.675 0.685 0.441382 30600
5/14/2013 0.685 0.7 0.685 0.7 0.451047 90000
5/15/2013 0.69 0.69 0.69 0.69 0.444604 9000
5/16/2013 0.69 0.69 0.68 0.68 0.43816 60700
5/17/2013 0.68 0.68 0.68 0.68 0.43816 3000
5/20/2013 0.68 0.69 0.68 0.69 0.444604 79600
5/21/2013 0.69 0.695 0.69 0.695 0.447825 152100
5/22/2013 0.7 0.705 0.695 0.695 0.447825 233800
5/23/2013 0.69 0.69 0.69 0.69 0.444604 35300
5/27/2013 0.695 0.7 0.685 0.685 0.441382 39000
5/28/2013 0.7 0.71 0.7 0.71 0.457491 78000
5/29/2013 0.71 0.71 0.71 0.71 0.457491 3000
5/30/2013 0.71 0.71 0.705 0.705 0.454269 13500
5/31/2013 0.705 0.705 0.705 0.705 0.454269 10500
6/3/2013 0.7 0.705 0.7 0.7 0.451047 66000
6/4/2013 0.7 0.71 0.7 0.71 0.457491 68900
6/5/2013 0.715 0.715 0.71 0.715 0.460712 26000
6/6/2013 0.71 0.71 0.71 0.71 0.457491 20800
6/7/2013 0.7 0.7 0.7 0.7 0.451047 10000
6/10/2013 0.71 0.72 0.71 0.72 0.463934 75400
6/11/2013 0.7 0.72 0.7 0.72 0.463934 68600
6/12/2013 0.7 0.7 0.7 0.7 0.451047 29300
6/13/2013 0.7 0.71 0.7 0.7 0.451047 31000
6/14/2013 0.7 0.7 0.7 0.7 0.451047 40000
6/17/2013 0.7 0.705 0.7 0.705 0.454269 40000
6/18/2013 0.705 0.705 0.705 0.705 0.454269 5000
6/19/2013 0.705 0.705 0.7 0.705 0.454269 15000
6/20/2013 0.72 0.72 0.72 0.72 0.463934 1000
6/21/2013 0.72 0.72 0.72 0.72 0.463934 0
6/24/2013 0.68 0.68 0.68 0.68 0.43816 28800
6/25/2013 0.7 0.7 0.7 0.7 0.451047 15000
6/26/2013 0.7 0.7 0.7 0.7 0.451047 6900
6/27/2013 0.71 0.71 0.71 0.71 0.457491 23000
6/28/2013 0.7 0.7 0.7 0.7 0.451047 5000
7/1/2013 0.68 0.68 0.68 0.68 0.43816 30000
7/2/2013 0.685 0.7 0.685 0.7 0.451047 12100
7/3/2013 0.7 0.7 0.7 0.7 0.451047 10000
7/4/2013 0.7 0.7 0.7 0.7 0.451047 0
7/5/2013 0.7 0.71 0.69 0.69 0.444604 13400
7/8/2013 0.69 0.69 0.69 0.69 0.444604 0
7/9/2013 0.69 0.7 0.68 0.7 0.451047 24000
7/10/2013 0.7 0.7 0.7 0.7 0.451047 20000
7/11/2013 0.7 0.7 0.695 0.695 0.447825 11000
7/12/2013 0.695 0.695 0.695 0.695 0.447825 0
7/15/2013 0.695 0.695 0.695 0.695 0.447825 12000
7/16/2013 0.695 0.695 0.695 0.695 0.447825 0
7/17/2013 0.7 0.7 0.69 0.695 0.447825 71000
7/18/2013 0.695 0.695 0.695 0.695 0.447825 23000
7/19/2013 0.695 0.695 0.695 0.695 0.447825 0
7/22/2013 0.7 0.7 0.695 0.695 0.447825 36000
7/23/2013 0.7 0.7 0.695 0.7 0.451047 45800
7/24/2013 0.7 0.7 0.7 0.7 0.451047 5000
7/25/2013 0.7 0.7 0.7 0.7 0.451047 53000
7/26/2013 0.7 0.7 0.695 0.7 0.451047 131000
7/29/2013 0.7 0.7 0.695 0.7 0.451047 85500
7/30/2013 0.695 0.695 0.68 0.69 0.444604 36500
7/31/2013 0.69 0.69 0.69 0.69 0.444604 20000
8/1/2013 0.7 0.7 0.7 0.7 0.451047 3000
8/2/2013 0.7 0.7 0.7 0.7 0.451047 0
8/5/2013 0.7 0.7 0.695 0.7 0.451047 12000
8/6/2013 0.695 0.695 0.695 0.695 0.447825 10000
8/12/2013 0.695 0.695 0.69 0.69 0.444604 25600
8/13/2013 0.69 0.69 0.69 0.69 0.444604 0
8/14/2013 0.695 0.695 0.695 0.695 0.447825 27700
8/15/2013 0.7 0.7 0.7 0.7 0.451047 17000
8/16/2013 0.69 0.69 0.69 0.69 0.444604 23000
8/19/2013 0.69 0.7 0.69 0.695 0.447825 220000
8/20/2013 0.695 0.695 0.69 0.695 0.447825 25000
8/21/2013 0.69 0.69 0.69 0.69 0.444604 14000
8/22/2013 0.69 0.69 0.68 0.68 0.43816 22000
8/23/2013 0.7 0.7 0.7 0.7 0.451047 25500
8/26/2013 0.68 0.695 0.68 0.695 0.447825 52000
8/27/2013 0.685 0.685 0.65 0.65 0.418829 108200
8/28/2013 0.65 0.65 0.65 0.65 0.418829 2000
8/29/2013 0.66 0.66 0.66 0.66 0.425273 9000
8/30/2013 0.695 0.695 0.695 0.695 0.447825 200
9/2/2013 0.685 0.69 0.685 0.685 0.441382 158200
9/3/2013 0.685 0.685 0.685 0.685 0.441382 0
9/4/2013 0.68 0.68 0.68 0.68 0.43816 10000
9/5/2013 0.685 0.685 0.68 0.685 0.441382 24800
9/6/2013 0.68 0.685 0.68 0.685 0.441382 69500
9/9/2013 0.68 0.695 0.68 0.695 0.447825 12800
9/10/2013 0.7 0.7 0.7 0.7 0.451047 30000
9/11/2013 0.69 0.69 0.69 0.69 0.444604 12000
9/12/2013 0.69 0.69 0.69 0.69 0.444604 11500
9/13/2013 0.68 0.685 0.68 0.685 0.441382 46500
9/17/2013 0.68 0.68 0.68 0.68 0.43816 153000
9/18/2013 0.68 0.68 0.675 0.68 0.43816 146200
9/19/2013 0.69 0.69 0.69 0.69 0.444604 3000
9/20/2013 0.69 0.695 0.69 0.69 0.444604 20600
9/23/2013 0.69 0.69 0.68 0.68 0.43816 84500
9/24/2013 0.68 0.68 0.68 0.68 0.43816 10700
9/25/2013 0.675 0.68 0.675 0.675 0.434938 58800
9/26/2013 0.685 0.685 0.67 0.67 0.431716 83000
9/27/2013 0.67 0.675 0.66 0.665 0.428495 65800
9/30/2013 0.665 0.665 0.665 0.665 0.428495 0
10/1/2013 0.675 0.685 0.675 0.685 0.441382 14000
10/2/2013 0.68 0.685 0.68 0.685 0.441382 18000
10/3/2013 0.68 0.685 0.68 0.685 0.441382 9000
10/4/2013 0.685 0.685 0.685 0.685 0.441382 0
10/7/2013 0.68 0.68 0.68 0.68 0.43816 5000
10/8/2013 0.68 0.68 0.68 0.68 0.43816 30000
10/9/2013 0.68 0.68 0.68 0.68 0.43816 0
10/10/2013 0.68 0.68 0.68 0.68 0.43816 0
10/11/2013 0.685 0.685 0.685 0.685 0.441382 7000
10/14/2013 0.7 0.7 0.685 0.685 0.441382 18700
10/16/2013 0.69 0.69 0.69 0.69 0.444604 8300
10/17/2013 0.69 0.7 0.685 0.7 0.451047 11100
10/18/2013 0.69 0.69 0.685 0.685 0.441382 9000
10/21/2013 0.68 0.68 0.68 0.68 0.43816 11600
10/22/2013 0.685 0.685 0.685 0.685 0.441382 35000
10/23/2013 0.7 0.7 0.685 0.7 0.451047 35700
10/24/2013 0.69 0.69 0.69 0.69 0.444604 9000
10/25/2013 0.7 0.7 0.7 0.7 0.451047 20000
10/28/2013 0.695 0.7 0.69 0.695 0.447825 56300
10/29/2013 0.695 0.695 0.695 0.695 0.447825 40000
10/30/2013 0.7 0.7 0.695 0.7 0.451047 75000
10/31/2013 0.7 0.7 0.695 0.695 0.447825 26900
11/1/2013 0.7 0.72 0.7 0.72 0.463934 169700
11/4/2013 0.73 0.745 0.725 0.745 0.480043 188900
11/6/2013 0.74 0.78 0.74 0.75 0.483265 176800
11/7/2013 0.75 0.755 0.725 0.75 0.483265 135900
11/8/2013 0.745 0.755 0.745 0.745 0.480043 56000
11/11/2013 0.755 0.785 0.755 0.785 0.505817 255100
11/12/2013 0.785 0.785 0.77 0.77 0.496152 142200
11/13/2013 0.77 0.77 0.77 0.77 0.496152 20000
11/14/2013 0.77 0.77 0.75 0.75 0.483265 19800
11/15/2013 0.75 0.76 0.75 0.76 0.489708 9700
11/18/2013 0.76 0.76 0.75 0.75 0.483265 27000
11/19/2013 0.75 0.755 0.75 0.755 0.486486 100600
11/20/2013 0.75 0.755 0.75 0.75 0.483265 433500
11/21/2013 0.75 0.75 0.75 0.75 0.483265 130000
11/22/2013 0.75 0.76 0.75 0.755 0.486486 243500
11/25/2013 0.755 0.755 0.75 0.75 0.483265 156400
11/26/2013 0.75 0.75 0.75 0.75 0.483265 72100
11/27/2013 0.75 0.76 0.75 0.76 0.489708 31000
11/28/2013 0.755 0.755 0.75 0.75 0.483265 63600
11/29/2013 0.75 0.77 0.75 0.75 0.483265 318000
12/2/2013 0.75 0.75 0.75 0.75 0.483265 92000
12/3/2013 0.745 0.745 0.745 0.745 0.480043 1000
12/4/2013 0.745 0.745 0.745 0.745 0.480043 22000
12/5/2013 0.74 0.745 0.74 0.74 0.476821 129000
12/6/2013 0.74 0.745 0.74 0.74 0.476821 17200
12/9/2013 0.745 0.745 0.745 0.745 0.480043 46900
12/10/2013 0.75 0.755 0.75 0.75 0.483265 538400
12/11/2013 0.745 0.755 0.745 0.755 0.486486 70500
12/12/2013 0.755 0.755 0.75 0.75 0.483265 130000
12/13/2013 0.745 0.75 0.745 0.75 0.483265 16300
12/16/2013 0.75 0.75 0.75 0.75 0.483265 0
12/17/2013 0.745 0.75 0.745 0.745 0.480043 30400
12/18/2013 0.745 0.745 0.74 0.74 0.476821 94800
12/19/2013 0.74 0.75 0.74 0.75 0.483265 50600
12/20/2013 0.755 0.755 0.75 0.75 0.483265 510900
12/23/2013 0.75 0.75 0.75 0.75 0.483265 36500
12/24/2013 0.75 0.755 0.745 0.755 0.486486 83500
12/26/2013 0.755 0.755 0.75 0.75 0.483265 97000
12/27/2013 0.75 0.755 0.75 0.75 0.483265 198400
12/30/2013 0.75 0.755 0.75 0.755 0.486486 157000
12/31/2013 0.75 0.755 0.75 0.755 0.486486 147100
1/2/2014 0.75 0.755 0.75 0.755 0.486486 52600
1/3/2014 0.75 0.755 0.75 0.75 0.483265 62300
1/6/2014 0.75 0.75 0.75 0.75 0.483265 170000
1/7/2014 0.755 0.755 0.755 0.755 0.486486 91000
1/8/2014 0.755 0.785 0.75 0.785 0.505817 324100
1/9/2014 0.775 0.8 0.77 0.79 0.509039 279300
1/10/2014 0.795 0.83 0.795 0.81 0.521926 726600
1/13/2014 0.805 0.81 0.8 0.8 0.515482 353800
1/15/2014 0.8 0.805 0.795 0.795 0.512261 243500
1/16/2014 0.8 0.805 0.78 0.785 0.505817 329800
1/20/2014 0.79 0.79 0.765 0.785 0.505817 292200
1/21/2014 0.78 0.785 0.78 0.785 0.505817 55000
1/22/2014 0.785 0.785 0.78 0.785 0.505817 71000
1/23/2014 0.79 0.79 0.785 0.785 0.505817 121500
1/24/2014 0.785 0.785 0.77 0.77 0.496152 78000
1/27/2014 0.77 0.78 0.765 0.77 0.496152 18000
1/28/2014 0.78 0.79 0.78 0.79 0.509039 101000
1/29/2014 0.795 0.795 0.785 0.79 0.509039 35000
1/30/2014 0.79 0.79 0.79 0.79 0.509039 12000
2/3/2014 0.79 0.79 0.79 0.79 0.509039 0
2/4/2014 0.78 0.79 0.77 0.79 0.509039 65300
2/5/2014 0.79 0.79 0.79 0.79 0.509039 15000
2/6/2014 0.795 0.795 0.79 0.79 0.509039 72100
2/7/2014 0.79 0.795 0.79 0.795 0.512261 12500
2/10/2014 0.79 0.82 0.79 0.82 0.528369 387800
2/11/2014 0.84 0.9 0.83 0.855 0.550922 1527000
2/12/2014 0.855 0.855 0.835 0.835 0.538035 274000
2/13/2014 0.84 0.845 0.83 0.83 0.534813 223900
2/14/2014 0.835 0.845 0.835 0.845 0.544478 150600
2/17/2014 0.84 0.85 0.835 0.835 0.538035 233600
2/18/2014 0.835 0.84 0.835 0.84 0.541256 133500
2/19/2014 0.845 0.855 0.845 0.85 0.5477 439400
2/20/2014 0.85 0.855 0.825 0.825 0.531591 593800
2/21/2014 0.83 0.925 0.83 0.91 0.586361 2779500
2/24/2014 0.935 0.945 0.9 0.91 0.586361 1680200
2/25/2014 0.91 0.91 0.885 0.9 0.579917 656700
2/26/2014 0.89 0.89 0.865 0.875 0.563809 364800
2/27/2014 0.875 0.89 0.875 0.89 0.573474 361300
2/28/2014 0.89 0.89 0.865 0.875 0.563809 330300
3/3/2014 0.87 0.875 0.845 0.875 0.563809 175700
3/4/2014 0.875 0.885 0.865 0.875 0.563809 273400
3/5/2014 0.88 0.88 0.875 0.88 0.56703 225000
3/6/2014 0.885 0.89 0.885 0.89 0.573474 146000
3/7/2014 0.89 0.9 0.89 0.895 0.576696 305800
3/10/2014 0.885 0.9 0.88 0.895 0.576696 121400
3/11/2014 0.9 0.91 0.895 0.905 0.583139 263400
3/12/2014 0.9 0.905 0.895 0.895 0.576696 39000
3/13/2014 0.895 0.905 0.895 0.895 0.576696 116000
3/14/2014 0.89 0.895 0.885 0.89 0.573474 253900
3/17/2014 0.89 0.9 0.88 0.885 0.570252 265500
3/18/2014 0.89 0.935 0.89 0.92 0.592805 490900
3/19/2014 0.92 0.92 0.91 0.91 0.586361 711200
3/20/2014 0.915 0.915 0.9 0.9 0.579917 898300
3/21/2014 0.855 0.855 0.825 0.83 0.573014 220400
3/24/2014 0.835 0.835 0.82 0.825 0.569562 116200
3/25/2014 0.825 0.825 0.805 0.82 0.56611 118600
3/26/2014 0.805 0.82 0.805 0.81 0.559206 114300
3/27/2014 0.81 0.81 0.805 0.81 0.559206 169700
3/28/2014 0.81 0.81 0.805 0.805 0.555754 72000
3/31/2014 0.805 0.83 0.8 0.83 0.573014 144700
4/1/2014 0.83 0.895 0.83 0.885 0.610985 1273400
4/2/2014 0.885 0.895 0.875 0.895 0.617888 269800
4/3/2014 0.89 0.89 0.88 0.885 0.610985 171100
4/4/2014 0.885 0.885 0.88 0.88 0.607533 264700
4/7/2014 0.885 0.885 0.85 0.865 0.597177 385200
4/8/2014 0.89 0.92 0.865 0.92 0.635148 1485900
4/9/2014 0.93 0.955 0.925 0.93 0.642052 1060600
4/10/2014 0.955 0.96 0.935 0.94 0.648955 793000
4/11/2014 0.93 0.945 0.93 0.94 0.648955 542800
4/14/2014 0.935 0.955 0.935 0.94 0.648955 613100
4/15/2014 0.94 0.955 0.935 0.95 0.655859 621300
4/16/2014 0.945 1.01 0.945 0.975 0.673119 2032000
4/17/2014 0.985 0.985 0.965 0.965 0.666215 272500
4/18/2014 0.98 0.98 0.955 0.975 0.673119 128700
4/21/2014 0.93 0.955 0.9 0.955 0.659311 857600
4/22/2014 0.955 0.96 0.935 0.935 0.645503 424900
4/23/2014 0.935 0.94 0.925 0.93 0.642052 90400
4/24/2014 0.925 0.925 0.905 0.905 0.624792 151400
4/25/2014 0.91 0.915 0.905 0.915 0.631696 78200
4/28/2014 0.91 0.91 0.9 0.9 0.62134 234600
4/29/2014 0.895 0.9 0.87 0.9 0.62134 178200
4/30/2014 0.885 0.9 0.88 0.9 0.62134 94000
5/2/2014 0.88 0.895 0.88 0.895 0.617888 38700
5/5/2014 0.895 0.895 0.88 0.885 0.610985 191100
5/6/2014 0.88 0.885 0.88 0.88 0.607533 65000
5/7/2014 0.88 0.9 0.88 0.9 0.62134 67300
5/8/2014 0.91 0.91 0.895 0.895 0.617888 31000
5/9/2014 0.9 0.9 0.895 0.895 0.617888 19500
5/12/2014 0.895 0.905 0.895 0.905 0.624792 59000
5/14/2014 0.905 0.905 0.905 0.905 0.624792 138400
5/15/2014 0.905 0.905 0.905 0.905 0.624792 60500
5/16/2014 0.905 0.905 0.905 0.905 0.624792 41000
5/19/2014 0.9 0.92 0.9 0.915 0.631696 14400
5/20/2014 0.915 0.92 0.91 0.92 0.635148 151600
5/21/2014 0.92 0.975 0.92 0.965 0.666215 731200
5/22/2014 0.97 1.01 0.955 0.965 0.666215 1886300
5/23/2014 0.965 0.965 0.95 0.965 0.666215 372000
5/26/2014 0.94 0.945 0.94 0.94 0.648955 35000
5/27/2014 0.95 0.96 0.94 0.94 0.648955 187500
5/28/2014 0.945 0.945 0.92 0.92 0.635148 163000
5/29/2014 0.92 0.925 0.92 0.92 0.635148 22800
5/30/2014 0.925 0.945 0.925 0.945 0.652407 10000
6/2/2014 0.925 0.925 0.925 0.925 0.6386 35000
6/3/2014 0.925 0.925 0.92 0.92 0.635148 15800
6/4/2014 0.92 0.925 0.92 0.925 0.6386 14300
6/5/2014 0.92 0.92 0.92 0.92 0.635148 23400
6/6/2014 0.92 0.92 0.92 0.92 0.635148 0
6/9/2014 0.92 0.92 0.92 0.92 0.635148 75000
6/10/2014 0.915 0.925 0.915 0.925 0.6386 47500
6/11/2014 0.94 0.95 0.94 0.95 0.655859 30600
6/12/2014 0.95 0.955 0.95 0.95 0.655859 65800
6/13/2014 0.93 0.955 0.93 0.95 0.655859 76500
6/16/2014 0.94 0.955 0.94 0.95 0.655859 68000
6/17/2014 0.95 0.99 0.95 0.97 0.669667 246200
6/18/2014 0.98 1.01 0.98 1 0.690378 702100
6/19/2014 1 1.03 1 1.03 0.711089 362300
6/20/2014 1.03 1.03 1.02 1.02 0.704186 188700
6/23/2014 1.01 1.01 0.99 1 0.690378 194400
6/24/2014 1 1.01 1 1.01 0.697282 9500
6/25/2014 1 1 0.99 0.99 0.683474 87000
6/26/2014 0.99 0.995 0.99 0.99 0.683474 27100
6/27/2014 1 1 1 1 0.690378 10000
6/30/2014 1 1 1 1 0.690378 11400
7/1/2014 1 1 1 1 0.690378 17100
7/2/2014 0.99 1 0.985 1 0.690378 33800
7/3/2014 1 1 1 1 0.690378 73000
7/4/2014 0.995 1.05 0.995 1.04 0.717993 475700
7/7/2014 1.04 1.08 1.04 1.06 0.731801 272800
7/8/2014 1.05 1.05 1.01 1.02 0.704186 164100
7/9/2014 1.02 1.04 1.02 1.04 0.717993 20500
7/10/2014 1.05 1.06 1.04 1.04 0.717993 109500
7/11/2014 1.05 1.07 1.01 1.05 0.724897 304800
7/14/2014 1.06 1.09 1.05 1.09 0.752512 568300
7/16/2014 1.09 1.13 1.09 1.12 0.773223 378500
7/17/2014 1.11 1.11 1.1 1.11 0.76632 153000
7/18/2014 1.08 1.11 1.08 1.1 0.759416 175600
7/21/2014 1.1 1.15 1.1 1.14 0.787031 823900
7/22/2014 1.13 1.13 1.11 1.11 0.76632 82000
7/23/2014 1.1 1.11 1.1 1.11 0.76632 47000
7/24/2014 1.11 1.11 1.09 1.09 0.752512 32800
7/25/2014 1.09 1.1 1.07 1.1 0.759416 145000
7/30/2014 1.08 1.1 1.08 1.1 0.759416 47000
7/31/2014 1.09 1.11 1.08 1.08 0.745608 216000
8/1/2014 1.07 1.08 1.07 1.07 0.738705 69000
8/4/2014 1.06 1.06 1.03 1.04 0.717993 109500
8/5/2014 1.05 1.05 1.02 1.02 0.704186 80600
8/6/2014 1.03 1.06 1.01 1.04 0.717993 293700
8/7/2014 1.04 1.04 1.03 1.03 0.711089 36600
8/8/2014 1.04 1.05 1.03 1.04 0.717993 251100
8/11/2014 1.04 1.04 1.03 1.03 0.711089 41500
8/12/2014 1.04 1.08 1.03 1.05 0.724897 173400
8/13/2014 1.05 1.05 1.05 1.05 0.724897 13100
8/14/2014 1.05 1.05 1.05 1.05 0.724897 24500
8/15/2014 1.05 1.05 1.04 1.04 0.717993 26600
8/18/2014 1.05 1.06 1.05 1.06 0.731801 16000
8/19/2014 1.07 1.15 1.07 1.1 0.759416 335100
8/20/2014 1.03 1.09 1.03 1.06 0.731801 88000
8/21/2014 1.06 1.06 1.05 1.06 0.731801 96700
8/22/2014 1.05 1.05 1.05 1.05 0.724897 3500
8/25/2014 1.05 1.05 1.05 1.05 0.724897 91500
8/26/2014 1.04 1.05 1.04 1.05 0.724897 35000
8/27/2014 1.04 1.04 1.04 1.04 0.717993 134000
8/28/2014 1.03 1.04 1.03 1.03 0.711089 23500
8/29/2014 1.02 1.02 0.995 0.995 0.686926 546200
9/2/2014 1 1 0.98 0.985 0.680022 179000
9/3/2014 0.99 0.99 0.99 0.99 0.683474 20000
9/4/2014 0.99 0.995 0.985 0.99 0.683474 23000
9/5/2014 0.99 0.99 0.98 0.99 0.683474 121500
9/8/2014 0.99 0.99 0.985 0.99 0.683474 26800
9/9/2014 0.99 0.99 0.965 0.965 0.666215 48500
9/10/2014 0.98 0.98 0.98 0.98 0.676571 1000
9/11/2014 0.96 0.98 0.96 0.96 0.662763 88500
9/12/2014 0.96 0.97 0.96 0.97 0.669667 22500
9/15/2014 0.97 0.97 0.955 0.955 0.659311 16800
9/17/2014 0.96 1 0.955 0.965 0.666215 59200
9/18/2014 0.95 0.95 0.945 0.95 0.655859 99800
9/19/2014 0.95 0.95 0.95 0.95 0.655859 0
9/22/2014 0.95 0.965 0.95 0.96 0.662763 91200
9/23/2014 0.955 0.955 0.955 0.955 0.659311 13400
9/24/2014 0.955 0.955 0.955 0.955 0.659311 36300
9/25/2014 0.96 0.96 0.955 0.955 0.659311 15200
9/26/2014 0.95 0.95 0.95 0.95 0.655859 45600
9/29/2014 0.95 0.95 0.95 0.95 0.655859 0
9/30/2014 0.965 0.98 0.965 0.98 0.676571 14400
10/1/2014 0.955 0.99 0.955 0.99 0.683474 7400
10/2/2014 0.99 0.995 0.99 0.995 0.686926 74000
10/3/2014 0.995 0.995 0.995 0.995 0.686926 12000
10/7/2014 0.99 0.995 0.99 0.99 0.683474 20000
10/8/2014 0.95 0.965 0.95 0.96 0.662763 119600
10/9/2014 0.97 0.97 0.9 0.945 0.652407 40900
10/10/2014 0.93 0.93 0.915 0.915 0.631696 53500
10/13/2014 0.915 0.915 0.895 0.9 0.62134 84000
10/14/2014 0.88 0.88 0.86 0.865 0.597177 86800
10/15/2014 0.87 0.875 0.865 0.865 0.597177 77700
10/16/2014 0.855 0.855 0.855 0.855 0.590273 5000
10/17/2014 0.855 0.86 0.855 0.86 0.593725 35400
10/20/2014 0.865 0.865 0.86 0.86 0.593725 5600
10/21/2014 0.86 0.86 0.86 0.86 0.593725 10000
10/22/2014 0.86 0.86 0.86 0.86 0.593725 0
10/24/2014 0.89 0.89 0.87 0.87 0.600629 19500
10/27/2014 0.87 0.87 0.87 0.87 0.600629 70000
10/28/2014 0.86 0.87 0.86 0.87 0.600629 18000
10/29/2014 0.86 0.86 0.86 0.86 0.593725 16600
10/30/2014 0.86 0.86 0.86 0.86 0.593725 23000
10/31/2014 0.86 0.885 0.86 0.875 0.604081 185000
11/3/2014 0.875 0.875 0.865 0.865 0.597177 37400
11/4/2014 0.865 0.865 0.865 0.865 0.597177 0
11/5/2014 0.86 0.86 0.86 0.86 0.593725 35000
11/6/2014 0.86 0.86 0.86 0.86 0.593725 64000
11/7/2014 0.865 0.865 0.86 0.86 0.593725 78000
11/10/2014 0.86 0.87 0.86 0.86 0.593725 37000
11/11/2014 0.85 0.85 0.83 0.83 0.573014 35000
11/12/2014 0.835 0.84 0.83 0.84 0.579917 21000
11/13/2014 0.84 0.84 0.84 0.84 0.579917 0
11/14/2014 0.84 0.84 0.84 0.84 0.579917 0
11/17/2014 0.84 0.84 0.84 0.84 0.579917 0
11/18/2014 0.81 0.83 0.81 0.83 0.573014 10500
11/19/2014 0.83 0.85 0.83 0.85 0.586821 12500
11/20/2014 0.85 0.85 0.85 0.85 0.586821 31000
11/21/2014 0.85 0.85 0.84 0.84 0.579917 15000
11/24/2014 0.84 0.85 0.84 0.845 0.583369 33900
11/25/2014 0.83 0.83 0.82 0.82 0.56611 15000
11/26/2014 0.82 0.82 0.82 0.82 0.56611 0
11/27/2014 0.84 0.845 0.84 0.845 0.583369 11000
11/28/2014 0.845 0.85 0.83 0.85 0.586821 20000
12/1/2014 0.83 0.83 0.83 0.83 0.573014 5100
12/2/2014 0.83 0.83 0.83 0.83 0.573014 0
12/3/2014 0.83 0.83 0.83 0.83 0.573014 0
12/4/2014 0.83 0.83 0.83 0.83 0.573014 0
12/5/2014 0.81 0.81 0.81 0.81 0.559206 100
12/8/2014 0.81 0.81 0.81 0.81 0.559206 0
12/9/2014 0.81 0.81 0.81 0.81 0.559206 0
12/10/2014 0.81 0.81 0.81 0.81 0.559206 0
12/11/2014 0.81 0.81 0.81 0.81 0.559206 0
12/12/2014 0.785 0.785 0.785 0.785 0.541947 75000
12/15/2014 0.78 0.78 0.72 0.72 0.497072 184900
12/16/2014 0.72 0.735 0.72 0.73 0.503976 70500
12/17/2014 0.73 0.73 0.725 0.725 0.500524 95400
12/18/2014 0.75 0.8 0.745 0.8 0.552302 75000
12/19/2014 0.81 0.81 0.77 0.775 0.535043 52200
12/22/2014 0.775 0.775 0.775 0.775 0.535043 0
12/23/2014 0.74 0.74 0.74 0.74 0.51088 5000
12/24/2014 0.79 0.79 0.74 0.75 0.517784 41800
12/26/2014 0.76 0.76 0.75 0.76 0.524687 24200
12/29/2014 0.74 0.76 0.74 0.76 0.524687 20000
12/30/2014 0.76 0.76 0.76 0.76 0.524687 0
12/31/2014 0.76 0.76 0.76 0.76 0.524687 0
1/2/2015 0.76 0.76 0.76 0.76 0.524687 0
1/5/2015 0.76 0.76 0.76 0.76 0.524687 0
1/6/2015 0.76 0.76 0.76 0.76 0.524687 0
1/7/2015 0.76 0.76 0.76 0.76 0.524687 0
1/8/2015 0.76 0.76 0.76 0.76 0.524687 0
1/9/2015 0.76 0.76 0.76 0.76 0.524687 0
1/12/2015 0.76 0.76 0.76 0.76 0.524687 0
1/13/2015 0.76 0.76 0.71 0.71 0.490168 2800
1/14/2015 0.71 0.71 0.71 0.71 0.490168 0
1/15/2015 0.75 0.77 0.75 0.77 0.531591 18400
1/16/2015 0.77 0.77 0.77 0.77 0.531591 0
1/19/2015 0.79 0.81 0.79 0.795 0.548851 11600
1/20/2015 0.8 0.81 0.8 0.81 0.559206 50900
1/21/2015 0.81 0.81 0.81 0.81 0.559206 2000
1/22/2015 0.81 0.81 0.81 0.81 0.559206 0
1/23/2015 0.82 0.82 0.815 0.815 0.562658 15000
1/26/2015 0.815 0.83 0.815 0.83 0.573014 70100
1/27/2015 0.845 0.87 0.82 0.82 0.56611 56900
1/28/2015 0.82 0.82 0.82 0.82 0.56611 0
1/29/2015 0.82 0.82 0.82 0.82 0.56611 0
1/30/2015 0.82 0.82 0.82 0.82 0.56611 0
2/4/2015 0.82 0.84 0.82 0.82 0.56611 45700
2/5/2015 0.82 0.82 0.815 0.815 0.562658 55000
2/6/2015 0.82 0.89 0.81 0.89 0.614437 64100
2/9/2015 0.81 0.85 0.81 0.84 0.579917 133000
2/10/2015 0.845 0.845 0.795 0.82 0.56611 176300
2/11/2015 0.82 0.825 0.81 0.825 0.569562 32800
2/12/2015 0.815 0.83 0.815 0.83 0.573014 8000
2/13/2015 0.82 0.83 0.81 0.83 0.573014 92000
2/16/2015 0.81 0.81 0.8 0.8 0.552302 27000
2/17/2015 0.8 0.8 0.8 0.8 0.552302 5000
2/18/2015 0.8 0.8 0.8 0.8 0.552302 0
2/23/2015 0.8 0.8 0.79 0.8 0.552302 134000
2/24/2015 0.8 0.815 0.795 0.795 0.548851 195600
2/25/2015 0.8 0.8 0.8 0.8 0.552302 44100
2/26/2015 0.8 0.8 0.795 0.8 0.552302 61500
2/27/2015 0.8 0.8 0.79 0.8 0.552302 66000
3/2/2015 0.79 0.795 0.79 0.79 0.545399 62200
3/3/2015 0.795 0.805 0.795 0.805 0.555754 60000
3/4/2015 0.8 0.8 0.8 0.8 0.552302 23400
3/5/2015 0.8 0.8 0.79 0.79 0.545399 53000
3/6/2015 0.79 0.79 0.79 0.79 0.545399 7500
3/9/2015 0.79 0.79 0.79 0.79 0.545399 0
3/10/2015 0.795 0.795 0.79 0.79 0.545399 41900
3/11/2015 0.78 0.78 0.78 0.78 0.538495 23000
3/12/2015 0.78 0.78 0.78 0.78 0.538495 0
3/13/2015 0.79 0.79 0.79 0.79 0.545399 23000
3/16/2015 0.785 0.785 0.785 0.785 0.541947 20000
3/17/2015 0.78 0.785 0.78 0.785 0.541947 19000
3/18/2015 0.78 0.78 0.78 0.78 0.538495 16500
3/19/2015 0.785 0.785 0.78 0.785 0.541947 45500
3/20/2015 0.785 0.785 0.785 0.785 0.541947 0
3/23/2015 0.785 0.785 0.785 0.785 0.541947 0
3/24/2015 0.785 0.785 0.78 0.78 0.538495 11500
3/25/2015 0.78 0.78 0.78 0.78 0.538495 0
3/26/2015 0.79 0.795 0.79 0.795 0.548851 40600
3/27/2015 0.77 0.78 0.77 0.78 0.559612 91000
3/30/2015 0.78 0.78 0.78 0.78 0.559612 0
3/31/2015 0.77 0.79 0.77 0.79 0.566787 188000
4/1/2015 0.765 0.79 0.765 0.79 0.566787 30000
4/2/2015 0.79 0.79 0.79 0.79 0.566787 0
4/3/2015 0.785 0.79 0.785 0.79 0.566787 31000
4/6/2015 0.785 0.79 0.785 0.79 0.566787 49200
4/7/2015 0.79 0.795 0.79 0.795 0.570374 40000
4/8/2015 0.795 0.795 0.77 0.795 0.570374 46800
4/9/2015 0.795 0.795 0.775 0.775 0.556025 35600
4/10/2015 0.79 0.79 0.77 0.785 0.5632 96400
4/13/2015 0.775 0.795 0.775 0.79 0.566787 19500
4/14/2015 0.775 0.775 0.775 0.775 0.556025 11000
4/15/2015 0.775 0.775 0.775 0.775 0.556025 0
4/16/2015 0.78 0.78 0.78 0.78 0.559612 10000
4/17/2015 0.78 0.78 0.78 0.78 0.559612 6900
4/20/2015 0.76 0.76 0.76 0.76 0.545263 5000
4/21/2015 0.77 0.785 0.77 0.785 0.5632 46000
4/22/2015 0.79 0.8 0.785 0.785 0.5632 121900
4/23/2015 0.785 0.785 0.785 0.785 0.5632 0
4/24/2015 0.78 0.78 0.78 0.78 0.559612 11200
4/27/2015 0.775 0.775 0.74 0.755 0.541676 131500
4/28/2015 0.755 0.755 0.74 0.74 0.530914 65800
4/29/2015 0.74 0.74 0.74 0.74 0.530914 30000
4/30/2015 0.74 0.74 0.74 0.74 0.530914 22000
5/5/2015 0.74 0.74 0.74 0.74 0.530914 20000
5/6/2015 0.75 0.75 0.74 0.74 0.530914 25000
5/7/2015 0.745 0.745 0.745 0.745 0.534501 47000
5/8/2015 0.745 0.745 0.745 0.745 0.534501 0
5/11/2015 0.745 0.745 0.745 0.745 0.534501 0
5/12/2015 0.72 0.72 0.72 0.72 0.516565 1400
5/13/2015 0.72 0.73 0.72 0.73 0.52374 7300
5/14/2015 0.7 0.73 0.7 0.72 0.516565 64300
5/15/2015 0.72 0.72 0.7 0.7 0.502216 24000
5/18/2015 0.71 0.71 0.71 0.71 0.509391 20000
5/19/2015 0.72 0.72 0.71 0.72 0.516565 17200
5/20/2015 0.725 0.725 0.715 0.715 0.512978 16800
5/21/2015 0.725 0.725 0.725 0.725 0.520153 8000
5/22/2015 0.725 0.725 0.725 0.725 0.520153 0
5/25/2015 0.725 0.725 0.725 0.725 0.520153 0
5/26/2015 0.725 0.725 0.725 0.725 0.520153 0
5/27/2015 0.725 0.725 0.725 0.725 0.520153 0
5/28/2015 0.725 0.725 0.725 0.725 0.520153 0
5/29/2015 0.72 0.72 0.72 0.72 0.516565 31000
6/1/2015 0.72 0.72 0.72 0.72 0.516565 0
6/2/2015 0.71 0.71 0.7 0.705 0.505803 47000
6/3/2015 0.705 0.705 0.705 0.705 0.505803 0
6/4/2015 0.705 0.705 0.705 0.705 0.505803 21000
6/5/2015 0.705 0.72 0.705 0.71 0.509391 90600
6/8/2015 0.705 0.705 0.705 0.705 0.505803 20000
6/9/2015 0.705 0.705 0.705 0.705 0.505803 20200
6/10/2015 0.705 0.705 0.705 0.705 0.505803 0
6/11/2015 0.705 0.705 0.705 0.705 0.505803 0
6/12/2015 0.705 0.705 0.705 0.705 0.505803 0
6/15/2015 0.705 0.705 0.705 0.705 0.505803 0
6/16/2015 0.7 0.7 0.7 0.7 0.502216 58000
6/17/2015 0.7 0.7 0.7 0.7 0.502216 0
6/18/2015 0.7 0.7 0.7 0.7 0.502216 0
6/19/2015 0.69 0.69 0.69 0.69 0.495042 10000
6/22/2015 0.69 0.69 0.69 0.69 0.495042 15000
6/23/2015 0.7 0.7 0.69 0.69 0.495042 32100
6/24/2015 0.69 0.69 0.69 0.69 0.495042 0
6/25/2015 0.69 0.69 0.69 0.69 0.495042 0
6/26/2015 0.7 0.7 0.69 0.69 0.495042 55700
6/29/2015 0.69 0.69 0.69 0.69 0.495042 0
6/30/2015 0.69 0.69 0.69 0.69 0.495042 0
7/1/2015 0.69 0.7 0.69 0.7 0.502216 42800
7/2/2015 0.7 0.7 0.7 0.7 0.502216 500
7/3/2015 0.7 0.7 0.7 0.7 0.502216 0
7/6/2015 0.7 0.7 0.7 0.7 0.502216 0
7/7/2015 0.7 0.7 0.7 0.7 0.502216 0
7/8/2015 0.68 0.68 0.65 0.655 0.469931 30000
7/9/2015 0.66 0.66 0.66 0.66 0.473518 5000
7/10/2015 0.68 0.68 0.68 0.68 0.487867 20000
7/13/2015 0.68 0.68 0.68 0.68 0.487867 0
7/14/2015 0.68 0.68 0.68 0.68 0.487867 0
7/15/2015 0.68 0.68 0.68 0.68 0.487867 0
7/16/2015 0.66 0.66 0.66 0.66 0.473518 20000
7/20/2015 0.66 0.66 0.645 0.645 0.462756 36100
7/21/2015 0.655 0.655 0.655 0.655 0.469931 100800
7/22/2015 0.655 0.67 0.655 0.67 0.480693 109300
7/23/2015 0.655 0.675 0.655 0.675 0.48428 9200
7/24/2015 0.675 0.68 0.675 0.675 0.48428 26600
7/27/2015 0.675 0.675 0.675 0.675 0.48428 0
7/28/2015 0.675 0.675 0.675 0.675 0.48428 0
7/29/2015 0.675 0.675 0.675 0.675 0.48428 0
7/30/2015 0.675 0.675 0.675 0.675 0.48428 0
7/31/2015 0.655 0.655 0.655 0.655 0.469931 10000
8/3/2015 0.665 0.665 0.665 0.665 0.477105 10000
8/4/2015 0.665 0.665 0.665 0.665 0.477105 0
8/5/2015 0.68 0.705 0.68 0.705 0.505803 121100
8/6/2015 0.7 0.7 0.7 0.7 0.502216 9900
8/7/2015 0.67 0.67 0.67 0.67 0.480693 2800
8/10/2015 0.665 0.665 0.66 0.66 0.473518 28000
8/11/2015 0.66 0.66 0.66 0.66 0.473518 8000
8/12/2015 0.655 0.655 0.62 0.62 0.44482 57400
8/13/2015 0.62 0.62 0.62 0.62 0.44482 0
8/14/2015 0.63 0.7 0.63 0.7 0.502216 16400
8/17/2015 0.7 0.7 0.7 0.7 0.502216 0
8/18/2015 0.63 0.63 0.63 0.63 0.451995 1000
8/19/2015 0.66 0.67 0.66 0.67 0.480693 33900
8/20/2015 0.67 0.67 0.67 0.67 0.480693 0
8/21/2015 0.635 0.635 0.635 0.635 0.455582 10000
8/24/2015 0.62 0.66 0.62 0.66 0.473518 21100
8/25/2015 0.615 0.625 0.595 0.625 0.448407 50100
8/26/2015 0.63 0.63 0.62 0.62 0.44482 50000
8/27/2015 0.63 0.63 0.63 0.63 0.451995 51400
8/28/2015 0.63 0.63 0.625 0.63 0.451995 10700
9/1/2015 0.635 0.645 0.635 0.64 0.459169 29000
9/2/2015 0.64 0.64 0.64 0.64 0.459169 0
9/3/2015 0.635 0.64 0.635 0.64 0.459169 32000
9/4/2015 0.625 0.63 0.625 0.63 0.451995 30000
9/7/2015 0.63 0.65 0.625 0.625 0.448407 71100
9/8/2015 0.64 0.64 0.63 0.63 0.451995 79200
9/9/2015 0.63 0.63 0.63 0.63 0.451995 0
9/10/2015 0.635 0.66 0.63 0.655 0.469931 239000
9/11/2015 0.68 0.68 0.68 0.68 0.487867 92600
9/14/2015 0.68 0.68 0.68 0.68 0.487867 0
9/15/2015 0.68 0.68 0.66 0.66 0.473518 6000
9/17/2015 0.69 0.7 0.69 0.69 0.495042 85000
9/18/2015 0.69 0.69 0.69 0.69 0.495042 0
9/21/2015 0.69 0.69 0.69 0.69 0.495042 0
9/22/2015 0.69 0.69 0.69 0.69 0.495042 0
9/23/2015 0.69 0.69 0.69 0.69 0.495042 0
9/25/2015 0.69 0.69 0.69 0.69 0.495042 0
9/28/2015 0.7 0.7 0.7 0.7 0.502216 100
9/29/2015 0.7 0.7 0.7 0.7 0.502216 0
9/30/2015 0.685 0.685 0.675 0.675 0.48428 73600
10/1/2015 0.69 0.69 0.685 0.685 0.491454 255000
10/2/2015 0.685 0.685 0.685 0.685 0.491454 18000
10/5/2015 0.685 0.685 0.685 0.685 0.491454 0
10/6/2015 0.7 0.705 0.69 0.7 0.502216 194000
10/7/2015 0.7 0.705 0.695 0.7 0.502216 411100
10/8/2015 0.7 0.705 0.695 0.695 0.498629 684600
10/9/2015 0.7 0.705 0.7 0.705 0.505803 377000
10/12/2015 0.7 0.7 0.695 0.7 0.502216 236000
10/13/2015 0.7 0.7 0.7 0.7 0.502216 70000
10/15/2015 0.7 0.7 0.7 0.7 0.502216 177000
10/16/2015 0.7 0.7 0.7 0.7 0.502216 364200
10/19/2015 0.7 0.71 0.7 0.705 0.505803 276100
10/20/2015 0.7 0.7 0.695 0.695 0.498629 173800
10/21/2015 0.69 0.69 0.69 0.69 0.495042 40000
10/22/2015 0.7 0.7 0.695 0.695 0.498629 83000
10/23/2015 0.695 0.695 0.695 0.695 0.498629 85000
10/26/2015 0.7 0.7 0.695 0.695 0.498629 247200
10/27/2015 0.7 0.7 0.69 0.695 0.498629 23000
10/28/2015 0.7 0.7 0.7 0.7 0.502216 108000
10/29/2015 0.7 0.7 0.695 0.695 0.498629 166000
10/30/2015 0.695 0.695 0.695 0.695 0.498629 5000
11/2/2015 0.695 0.695 0.695 0.695 0.498629 57200
11/3/2015 0.695 0.7 0.695 0.7 0.502216 425800
11/4/2015 0.705 0.765 0.705 0.75 0.538089 1729000
11/5/2015 0.75 0.78 0.75 0.76 0.545263 971200
11/6/2015 0.755 0.76 0.74 0.745 0.534501 1164100
11/9/2015 0.78 0.815 0.775 0.8 0.573961 3437000
11/11/2015 0.785 0.8 0.785 0.795 0.570374 619700
11/12/2015 0.8 0.84 0.8 0.825 0.591898 1390800
11/13/2015 0.82 0.825 0.795 0.815 0.584723 505800
11/16/2015 0.81 0.87 0.81 0.865 0.620596 810100
11/17/2015 0.875 0.89 0.85 0.875 0.62777 560300
11/18/2015 0.875 1 0.875 0.945 0.677992 1831200
11/19/2015 0.955 0.98 0.935 0.935 0.670817 687200
11/20/2015 0.92 0.965 0.91 0.965 0.692341 958300
11/23/2015 0.965 0.975 0.945 0.95 0.681579 335900
11/24/2015 0.955 0.955 0.92 0.935 0.670817 867200
11/25/2015 0.945 0.945 0.86 0.885 0.634945 190300
11/26/2015 0.89 0.93 0.88 0.905 0.649294 379200
11/27/2015 0.9 0.9 0.875 0.88 0.631357 125500
11/30/2015 0.88 0.9 0.865 0.87 0.624183 460100
12/1/2015 0.89 0.9 0.88 0.895 0.642119 93700
12/2/2015 0.9 0.91 0.88 0.895 0.642119 107400
12/3/2015 0.89 0.89 0.875 0.89 0.638532 7200
12/4/2015 0.935 0.935 0.875 0.875 0.62777 52000
12/7/2015 0.875 0.875 0.875 0.875 0.62777 54400
12/8/2015 0.87 0.9 0.87 0.9 0.645706 141100
12/9/2015 0.895 0.895 0.89 0.895 0.642119 108600
12/10/2015 0.875 0.88 0.875 0.875 0.62777 35300
12/11/2015 0.87 0.875 0.87 0.875 0.62777 12700
12/14/2015 0.86 0.86 0.86 0.86 0.617008 10000
12/15/2015 0.88 0.88 0.81 0.865 0.620596 15200
12/16/2015 0.865 0.865 0.855 0.855 0.613421 39900
12/17/2015 0.87 0.87 0.87 0.87 0.624183 3000
12/18/2015 0.865 0.865 0.865 0.865 0.620596 32100
12/21/2015 0.9 0.9 0.855 0.89 0.638532 45100
12/22/2015 0.87 0.875 0.865 0.87 0.624183 137700
12/23/2015 0.86 0.86 0.855 0.855 0.613421 31500
12/28/2015 0.855 0.87 0.855 0.87 0.624183 25700
12/29/2015 0.865 0.895 0.865 0.875 0.62777 34000
12/30/2015 0.87 0.9 0.865 0.89 0.638532 322100
12/31/2015 0.89 0.895 0.89 0.89 0.638532 39000
1/4/2016 0.9 0.9 0.88 0.885 0.634945 235700
1/5/2016 0.89 0.9 0.89 0.9 0.645706 56500
1/6/2016 0.89 0.895 0.875 0.895 0.642119 61000
1/7/2016 0.89 0.89 0.885 0.885 0.634945 68600
1/8/2016 0.885 0.895 0.88 0.895 0.642119 41400
1/11/2016 0.895 0.915 0.895 0.905 0.649294 199600
1/12/2016 0.92 1.04 0.92 1 0.717452 1582000
1/13/2016 1 1.02 0.985 1 0.717452 466000
1/14/2016 1 1.01 0.98 0.99 0.710277 579300
1/15/2016 1 1 0.95 0.96 0.688754 160000
1/18/2016 0.955 0.955 0.875 0.915 0.656468 580600
1/19/2016 0.925 0.925 0.91 0.915 0.656468 170800
1/20/2016 0.92 0.92 0.885 0.885 0.634945 181000
1/21/2016 0.885 0.895 0.85 0.86 0.617008 391900
1/22/2016 0.86 0.88 0.86 0.88 0.631357 146200
1/26/2016 0.88 0.94 0.87 0.88 0.631357 41900
1/27/2016 0.93 0.93 0.87 0.88 0.631357 135500
1/28/2016 0.88 0.885 0.86 0.86 0.617008 49900
1/29/2016 0.88 0.88 0.865 0.88 0.631357 56500
2/2/2016 0.875 0.9 0.87 0.885 0.634945 22100
2/3/2016 0.88 0.91 0.88 0.905 0.649294 98100
2/4/2016 0.93 0.93 0.9 0.925 0.663643 68200
2/5/2016 0.915 0.93 0.875 0.9 0.645706 113400
2/8/2016 0.9 0.9 0.9 0.9 0.645706 0
2/9/2016 0.9 0.9 0.9 0.9 0.645706 0
2/10/2016 0.88 0.915 0.87 0.915 0.656468 29800
2/11/2016 0.92 0.92 0.875 0.905 0.649294 13400
2/12/2016 0.92 0.92 0.88 0.91 0.652881 5900
2/15/2016 0.92 0.92 0.9 0.91 0.652881 10300
2/16/2016 0.9 0.92 0.895 0.9 0.645706 120300
2/17/2016 0.9 0.92 0.895 0.91 0.652881 186200
2/18/2016 0.92 0.92 0.9 0.915 0.656468 281600
2/19/2016 0.905 0.925 0.905 0.925 0.663643 356700
2/22/2016 0.925 0.925 0.915 0.925 0.663643 208500
2/23/2016 0.925 0.94 0.925 0.935 0.670817 415100
2/24/2016 0.935 0.935 0.91 0.915 0.656468 301000
2/25/2016 0.92 0.92 0.91 0.92 0.660056 337000
2/26/2016 0.91 0.92 0.905 0.91 0.652881 713600
2/29/2016 0.95 0.96 0.93 0.95 0.681579 3298600
3/1/2016 0.95 0.98 0.945 0.98 0.703103 2917500
3/2/2016 0.985 0.995 0.97 0.98 0.703103 1775100
3/3/2016 0.975 0.98 0.965 0.97 0.695928 604400
3/4/2016 0.975 0.975 0.955 0.955 0.685166 747800
3/7/2016 0.96 0.975 0.96 0.97 0.695928 770400
3/8/2016 0.975 0.98 0.96 0.975 0.699515 724500
3/9/2016 0.975 1.02 0.975 1.01 0.724626 2289800
3/10/2016 1.01 1.03 1 1 0.717452 866600
3/11/2016 1 1 0.985 1 0.717452 475800
3/14/2016 0.995 1 0.98 0.995 0.713864 571800
3/15/2016 1 1 0.985 1 0.717452 703300
3/16/2016 1 1.01 0.995 0.995 0.713864 624300
3/17/2016 0.995 0.995 0.99 0.99 0.710277 370500
3/18/2016 0.995 1 0.99 0.995 0.713864 218100
3/21/2016 0.99 1.03 0.99 0.995 0.713864 1051600
3/22/2016 1 1 0.99 0.995 0.713864 368700
3/23/2016 0.995 1 0.99 1 0.717452 215800
3/24/2016 0.99 1 0.99 0.99 0.710277 330200
3/25/2016 0.99 0.99 0.98 0.99 0.710277 401500
3/28/2016 0.99 0.99 0.975 0.985 0.70669 1226000
3/29/2016 0.905 0.915 0.885 0.885 0.68352 505100
3/30/2016 0.885 0.885 0.85 0.865 0.668073 443900
3/31/2016 0.86 0.86 0.85 0.85 0.656488 215500
4/1/2016 0.84 0.91 0.835 0.86 0.664211 224900
4/4/2016 0.86 0.865 0.85 0.85 0.656488 104100
4/5/2016 0.84 0.84 0.81 0.83 0.641041 300000
4/6/2016 0.835 0.84 0.82 0.82 0.633318 186100
4/7/2016 0.82 0.84 0.82 0.84 0.648765 85700
4/8/2016 0.83 0.84 0.83 0.835 0.644903 58200
4/11/2016 0.835 0.835 0.835 0.835 0.644903 18000
4/12/2016 0.835 0.835 0.825 0.825 0.637179 116000
4/13/2016 0.82 0.83 0.82 0.825 0.637179 55700
4/14/2016 0.83 0.835 0.825 0.835 0.644903 56500
4/15/2016 0.835 0.86 0.835 0.85 0.656488 139700
4/18/2016 0.855 0.855 0.835 0.84 0.648765 139900
4/19/2016 0.835 0.84 0.835 0.84 0.648765 55400
4/20/2016 0.84 0.85 0.84 0.84 0.648765 25900
4/21/2016 0.835 0.84 0.83 0.84 0.648765 191700
4/22/2016 0.835 0.84 0.82 0.825 0.637179 359300
4/25/2016 0.8 0.81 0.79 0.805 0.621733 347300
4/26/2016 0.795 0.795 0.78 0.78 0.602424 272600
4/27/2016 0.785 0.795 0.78 0.785 0.606286 81500
4/28/2016 0.785 0.8 0.785 0.795 0.614009 69700
4/29/2016 0.79 0.79 0.78 0.78 0.602424 302900
5/3/2016 0.78 0.78 0.775 0.775 0.598562 148200
5/4/2016 0.775 0.78 0.775 0.78 0.602424 85500
5/5/2016 0.78 0.78 0.77 0.77 0.594701 172800
5/6/2016 0.765 0.77 0.765 0.77 0.594701 236300
5/9/2016 0.77 0.77 0.76 0.76 0.586977 231200
5/10/2016 0.76 0.76 0.755 0.755 0.583116 199300
5/11/2016 0.76 0.76 0.75 0.76 0.586977 222100
5/12/2016 0.76 0.815 0.76 0.795 0.614009 87900
5/13/2016 0.795 0.81 0.785 0.79 0.610148 44600
5/16/2016 0.79 0.79 0.79 0.79 0.610148 5000
5/17/2016 0.79 0.79 0.79 0.79 0.610148 0
5/18/2016 0.77 0.81 0.77 0.78 0.602424 13800
5/19/2016 0.78 0.805 0.77 0.775 0.598562 70000
5/20/2016 0.76 0.765 0.76 0.765 0.590839 110000
5/23/2016 0.78 0.785 0.78 0.785 0.606286 57900
5/24/2016 0.785 0.785 0.785 0.785 0.606286 0
5/25/2016 0.77 0.77 0.76 0.765 0.590839 50000
5/26/2016 0.76 0.76 0.76 0.76 0.586977 81000
5/27/2016 0.76 0.78 0.75 0.78 0.602424 127000
5/30/2016 0.75 0.78 0.75 0.78 0.602424 32600
5/31/2016 0.77 0.81 0.77 0.78 0.602424 54600
6/1/2016 0.765 0.765 0.76 0.76 0.586977 23000
6/2/2016 0.76 0.76 0.76 0.76 0.586977 0
6/3/2016 0.795 0.795 0.77 0.77 0.594701 16100
6/6/2016 0.77 0.77 0.77 0.77 0.594701 3900
6/7/2016 0.77 0.77 0.765 0.77 0.594701 37000
6/8/2016 0.77 0.78 0.77 0.78 0.602424 83500
6/9/2016 0.78 0.78 0.78 0.78 0.602424 37800
6/10/2016 0.78 0.78 0.78 0.78 0.602424 31000
6/13/2016 0.77 0.79 0.77 0.79 0.610148 25800
6/14/2016 0.78 0.78 0.78 0.78 0.602424 19000
6/15/2016 0.78 0.78 0.775 0.78 0.602424 21000
6/16/2016 0.775 0.78 0.775 0.78 0.602424 25000
6/17/2016 0.775 0.785 0.775 0.785 0.606286 25000
6/20/2016 0.78 0.785 0.775 0.785 0.606286 20500
6/21/2016 0.785 0.785 0.775 0.775 0.598562 32000
6/23/2016 0.775 0.775 0.775 0.775 0.598562 16000
6/24/2016 0.775 0.775 0.75 0.77 0.594701 87300
6/27/2016 0.76 0.76 0.75 0.76 0.586977 85200
6/28/2016 0.76 0.77 0.76 0.77 0.594701 40300
6/29/2016 0.78 0.785 0.78 0.785 0.606286 47100
6/30/2016 0.78 0.78 0.775 0.775 0.598562 33500
7/1/2016 0.77 0.77 0.77 0.77 0.594701 20000
7/4/2016 0.77 0.785 0.77 0.785 0.606286 65200
7/5/2016 0.785 0.785 0.78 0.78 0.602424 20000
7/6/2016 0.78 0.78 0.78 0.78 0.602424 0
7/7/2016 0.78 0.78 0.78 0.78 0.602424 0
7/8/2016 0.77 0.77 0.77 0.77 0.594701 1000
7/11/2016 0.77 0.77 0.77 0.77 0.594701 0
7/12/2016 0.765 0.765 0.765 0.765 0.590839 9800
7/13/2016 0.78 0.78 0.78 0.78 0.602424 1500
7/14/2016 0.78 0.78 0.76 0.78 0.602424 122200
7/15/2016 0.78 0.78 0.76 0.78 0.602424 138000
7/18/2016 0.78 0.78 0.78 0.78 0.602424 183200
7/19/2016 0.78 0.78 0.78 0.78 0.602424 54000
7/20/2016 0.79 0.82 0.79 0.81 0.625594 49900
7/21/2016 0.785 0.79 0.785 0.79 0.610148 32000
7/22/2016 0.79 0.79 0.79 0.79 0.610148 0
7/25/2016 0.79 0.79 0.79 0.79 0.610148 18700
7/26/2016 0.79 0.79 0.79 0.79 0.610148 44400
7/27/2016 0.785 0.785 0.785 0.785 0.606286 10000
7/28/2016 0.81 0.81 0.78 0.79 0.610148 39700
7/29/2016 0.79 0.79 0.79 0.79 0.610148 0
8/1/2016 0.79 0.79 0.785 0.785 0.606286 41000
8/2/2016 0.785 0.785 0.7 0.745 0.575392 478600
8/3/2016 0.76 0.765 0.76 0.76 0.586977 12800
8/4/2016 0.76 0.76 0.755 0.755 0.583116 96000
8/5/2016 0.765 0.77 0.765 0.77 0.594701 19900
8/8/2016 0.77 0.77 0.77 0.77 0.594701 23100
8/9/2016 0.78 0.785 0.765 0.765 0.590839 97900
8/10/2016 0.79 0.79 0.79 0.79 0.610148 29100
8/11/2016 0.79 0.79 0.785 0.785 0.606286 58600
8/12/2016 0.8 0.81 0.785 0.81 0.625594 53500
8/15/2016 0.82 0.83 0.8 0.805 0.621733 182500
8/16/2016 0.785 0.8 0.785 0.8 0.617871 89100
8/17/2016 0.795 0.795 0.785 0.79 0.610148 44300
8/18/2016 0.78 0.795 0.78 0.795 0.614009 49500
8/19/2016 0.78 0.78 0.76 0.765 0.590839 302600
8/22/2016 0.765 0.765 0.755 0.755 0.583116 84700
8/23/2016 0.755 0.755 0.755 0.755 0.583116 16100
8/24/2016 0.755 0.765 0.75 0.76 0.586977 116000
8/25/2016 0.74 0.775 0.74 0.76 0.586977 19700
8/26/2016 0.76 0.76 0.76 0.76 0.586977 53100
8/29/2016 0.76 0.76 0.76 0.76 0.586977 12000
8/30/2016 0.75 0.755 0.75 0.755 0.583116 22000
9/1/2016 0.755 0.755 0.755 0.755 0.583116 0
9/2/2016 0.76 0.76 0.755 0.755 0.583116 15000
9/5/2016 0.755 0.775 0.755 0.76 0.586977 93500
9/6/2016 0.755 0.76 0.75 0.76 0.586977 38500
9/7/2016 0.76 0.76 0.755 0.755 0.583116 7800
9/8/2016 0.76 0.76 0.76 0.76 0.586977 20700
9/9/2016 0.77 0.775 0.77 0.775 0.598562 32500
9/13/2016 0.785 0.84 0.785 0.805 0.621733 215500
9/14/2016 0.81 0.815 0.81 0.815 0.629456 60400
9/15/2016 0.805 0.815 0.805 0.81 0.625594 141100
9/19/2016 0.8 0.8 0.8 0.8 0.617871 52200
9/20/2016 0.79 0.805 0.79 0.805 0.621733 96300
9/21/2016 0.8 0.8 0.8 0.8 0.617871 96000
9/22/2016 0.8 0.825 0.8 0.82 0.633318 105300
9/23/2016 0.82 0.835 0.82 0.835 0.644903 126800
9/26/2016 0.835 0.85 0.835 0.845 0.652626 151100
9/27/2016 0.845 0.845 0.84 0.84 0.648765 86900
9/28/2016 0.835 0.835 0.83 0.83 0.641041 50200
9/29/2016 0.83 0.83 0.825 0.825 0.637179 8000
9/30/2016 0.83 0.83 0.83 0.83 0.641041 6500
10/4/2016 0.825 0.83 0.825 0.83 0.641041 8500
10/5/2016 0.825 0.825 0.82 0.82 0.633318 28700
10/6/2016 0.815 0.815 0.805 0.81 0.625594 41800
10/7/2016 0.81 0.81 0.81 0.81 0.625594 0
10/10/2016 0.81 0.825 0.81 0.825 0.637179 16000
10/11/2016 0.825 0.825 0.82 0.82 0.633318 91000
10/12/2016 0.815 0.82 0.805 0.82 0.633318 37000
10/13/2016 0.805 0.825 0.805 0.825 0.637179 12000
10/14/2016 0.805 0.83 0.805 0.83 0.641041 22800
10/17/2016 0.83 0.83 0.82 0.82 0.633318 7000
10/18/2016 0.82 0.825 0.81 0.825 0.637179 14800
10/19/2016 0.825 0.825 0.825 0.825 0.637179 20000
10/20/2016 0.825 0.825 0.81 0.81 0.625594 19800
10/21/2016 0.815 0.815 0.815 0.815 0.629456 20000
10/24/2016 0.81 0.815 0.8 0.815 0.629456 45200
10/25/2016 0.81 0.81 0.805 0.805 0.621733 10000
10/26/2016 0.815 0.815 0.815 0.815 0.629456 1800
10/27/2016 0.82 0.825 0.815 0.815 0.629456 43700
10/28/2016 0.815 0.815 0.805 0.805 0.621733 17000
10/31/2016 0.8 0.8 0.8 0.8 0.617871 14000
11/1/2016 0.8 0.8 0.8 0.8 0.617871 18500
11/2/2016 0.8 0.8 0.79 0.79 0.610148 81000
11/3/2016 0.79 0.79 0.79 0.79 0.610148 0
11/4/2016 0.8 0.8 0.8 0.8 0.617871 3000
11/7/2016 0.81 0.81 0.81 0.81 0.625594 20000
11/8/2016 0.81 0.81 0.81 0.81 0.625594 12000
11/9/2016 0.81 0.81 0.78 0.78 0.602424 74000
11/10/2016 0.8 0.8 0.8 0.8 0.617871 1900
11/11/2016 0.815 0.815 0.8 0.805 0.621733 155300
11/14/2016 0.81 0.825 0.805 0.825 0.637179 22000
11/15/2016 0.82 0.82 0.8 0.8 0.617871 273300
11/16/2016 0.795 0.8 0.795 0.8 0.617871 44800
11/17/2016 0.81 0.815 0.8 0.815 0.629456 20200
11/18/2016 0.81 0.81 0.805 0.81 0.625594 62000
11/21/2016 0.82 0.825 0.82 0.825 0.637179 22600
11/22/2016 0.825 0.825 0.825 0.825 0.637179 0
11/23/2016 0.81 0.81 0.805 0.805 0.621733 27000
11/24/2016 0.805 0.81 0.805 0.81 0.625594 75900
11/25/2016 0.81 0.82 0.81 0.81 0.625594 27600
11/28/2016 0.81 0.81 0.81 0.81 0.625594 43000
11/29/2016 0.805 0.81 0.805 0.81 0.625594 83000
11/30/2016 0.805 0.81 0.805 0.81 0.625594 41300
12/1/2016 0.81 0.815 0.81 0.815 0.629456 44000
12/2/2016 0.815 0.815 0.815 0.815 0.629456 20000
12/5/2016 0.815 0.82 0.81 0.815 0.629456 29800
12/6/2016 0.815 0.815 0.815 0.815 0.629456 59500
12/7/2016 0.815 0.815 0.805 0.81 0.625594 100000
12/8/2016 0.815 0.825 0.815 0.82 0.633318 85200
12/9/2016 0.82 0.82 0.82 0.82 0.633318 40000
12/13/2016 0.825 0.83 0.825 0.825 0.637179 59800
12/14/2016 0.825 0.825 0.825 0.825 0.637179 29600
12/15/2016 0.83 0.84 0.83 0.84 0.648765 64100
12/16/2016 0.835 0.835 0.835 0.835 0.644903 24000
12/19/2016 0.83 0.83 0.825 0.825 0.637179 19900
12/20/2016 0.825 0.835 0.825 0.83 0.641041 48000
12/21/2016 0.83 0.83 0.83 0.83 0.641041 9000
12/22/2016 0.835 0.835 0.83 0.835 0.644903 14000
12/23/2016 0.835 0.845 0.835 0.845 0.652626 114300
12/27/2016 0.85 0.905 0.85 0.885 0.68352 223700
12/28/2016 0.885 0.885 0.87 0.87 0.671935 104300
12/29/2016 0.87 0.89 0.87 0.875 0.675796 106400
12/30/2016 0.875 0.875 0.865 0.865 0.668073 37700
1/2/2017 0.865 0.865 0.865 0.865 0.668073 0
1/3/2017 0.865 0.87 0.865 0.87 0.671935 43600
1/4/2017 0.87 0.9 0.87 0.9 0.695105 133700
1/5/2017 0.905 0.91 0.89 0.895 0.691243 131500
1/6/2017 0.895 0.9 0.895 0.895 0.691243 122700
1/9/2017 0.915 0.915 0.9 0.9 0.695105 72100
1/10/2017 0.9 0.905 0.9 0.905 0.698966 90100
1/11/2017 0.9 0.905 0.895 0.895 0.691243 88000
1/12/2017 0.895 0.9 0.895 0.895 0.691243 43000
1/13/2017 0.895 0.905 0.895 0.905 0.698966 124000
1/16/2017 0.9 0.9 0.885 0.89 0.687381 55800
1/17/2017 0.9 0.9 0.9 0.9 0.695105 7000
1/18/2017 0.9 0.9 0.895 0.895 0.691243 49700
1/19/2017 0.895 0.9 0.89 0.9 0.695105 54000
1/20/2017 0.9 0.905 0.9 0.9 0.695105 82000
1/23/2017 0.9 0.905 0.9 0.905 0.698966 54000
1/24/2017 0.9 0.9 0.9 0.9 0.695105 500
1/25/2017 0.9 0.9 0.895 0.895 0.691243 55100
1/26/2017 0.9 0.9 0.89 0.895 0.691243 90400
1/27/2017 0.9 0.9 0.895 0.895 0.691243 57700
1/31/2017 0.9 0.915 0.9 0.91 0.702828 234400
2/2/2017 0.92 0.95 0.92 0.94 0.725998 342600
2/3/2017 0.93 0.96 0.93 0.945 0.72986 507800
2/6/2017 0.955 0.955 0.945 0.95 0.733722 237000
2/7/2017 0.95 0.955 0.945 0.945 0.72986 212900
2/8/2017 0.94 0.95 0.94 0.95 0.733722 157700
2/10/2017 0.95 0.95 0.945 0.95 0.733722 124000
2/13/2017 0.985 0.99 0.97 0.985 0.760754 662600
2/14/2017 0.99 1.01 0.99 0.995 0.768477 1299800
2/15/2017 1 1 0.975 0.99 0.764615 469000
2/16/2017 0.98 0.99 0.98 0.99 0.764615 204100
2/17/2017 0.99 1 0.99 0.99 0.764615 1474500
2/20/2017 0.995 1.01 0.99 1 0.772339 456400
2/21/2017 1.01 1.01 0.995 1 0.772339 469800
2/22/2017 1.01 1.02 1 1.02 0.787786 742400
2/23/2017 1.02 1.02 1 1.01 0.780062 392000
2/24/2017 0.97 0.97 0.92 0.93 0.718275 1298900
2/27/2017 0.935 0.94 0.925 0.93 0.718275 292400
2/28/2017 0.93 0.94 0.93 0.935 0.722137 264200
3/1/2017 0.935 0.94 0.925 0.935 0.722137 155700
3/2/2017 0.935 0.935 0.925 0.925 0.714413 309000
3/3/2017 0.925 0.93 0.92 0.925 0.714413 154000
3/6/2017 0.925 0.94 0.925 0.94 0.725998 224700
3/7/2017 0.935 0.95 0.935 0.95 0.733722 79400
3/8/2017 0.945 0.95 0.94 0.95 0.733722 122300
3/9/2017 0.94 0.955 0.94 0.955 0.737584 198500
3/10/2017 0.945 0.955 0.94 0.955 0.737584 162200
3/13/2017 0.95 0.955 0.945 0.955 0.737584 37700
3/14/2017 0.95 0.95 0.94 0.945 0.72986 133600
3/15/2017 0.945 0.95 0.935 0.945 0.72986 136600
3/16/2017 0.94 0.945 0.94 0.945 0.72986 157300
3/17/2017 0.945 0.945 0.935 0.945 0.72986 256100
3/20/2017 0.94 0.945 0.935 0.935 0.722137 206800
3/21/2017 0.94 0.95 0.935 0.945 0.72986 225300
3/22/2017 0.94 0.945 0.94 0.945 0.72986 111200
3/23/2017 0.945 0.945 0.945 0.945 0.72986 84900
3/24/2017 0.945 0.945 0.94 0.945 0.72986 119000
3/27/2017 0.945 0.945 0.935 0.94 0.725998 423700
3/28/2017 0.94 0.945 0.935 0.935 0.722137 552500
3/29/2017 0.89 0.89 0.85 0.88 0.726263 307700
3/30/2017 0.88 0.88 0.865 0.865 0.713884 30100
3/31/2017 0.86 0.865 0.86 0.865 0.713884 109300
4/3/2017 0.865 0.87 0.85 0.85 0.701504 82100
4/4/2017 0.855 0.87 0.855 0.87 0.71801 131500
4/5/2017 0.88 0.88 0.86 0.86 0.709757 255700
4/6/2017 0.86 0.865 0.855 0.865 0.713884 89800
4/7/2017 0.865 0.875 0.85 0.855 0.705631 126400
4/10/2017 0.85 0.855 0.85 0.855 0.705631 19000
4/11/2017 0.86 0.86 0.85 0.85 0.701504 129200
4/12/2017 0.87 0.875 0.865 0.875 0.722137 315800
4/13/2017 0.875 0.875 0.87 0.87 0.71801 443300
4/14/2017 0.87 0.87 0.865 0.87 0.71801 101500
4/17/2017 0.87 0.875 0.865 0.865 0.713884 145500
4/18/2017 0.865 0.87 0.86 0.87 0.71801 100700
4/19/2017 0.865 0.865 0.865 0.865 0.713884 37100
4/20/2017 0.865 0.87 0.865 0.87 0.71801 30900
4/21/2017 0.865 0.87 0.865 0.865 0.713884 87200
4/24/2017 0.865 0.865 0.865 0.865 0.713884 0
4/25/2017 0.87 0.87 0.87 0.87 0.71801 35000
4/26/2017 0.87 0.87 0.86 0.87 0.71801 310100
4/27/2017 0.87 0.87 0.855 0.865 0.713884 337800
4/28/2017 0.86 0.87 0.86 0.87 0.71801 33800
5/2/2017 0.86 0.865 0.855 0.865 0.713884 127300
5/3/2017 0.855 0.855 0.84 0.845 0.697378 429900
5/4/2017 0.845 0.845 0.835 0.835 0.689125 88100
5/5/2017 0.835 0.835 0.83 0.835 0.689125 52800
5/8/2017 0.835 0.84 0.835 0.84 0.693251 88800
5/9/2017 0.84 0.84 0.83 0.83 0.684998 116000
5/11/2017 0.835 0.84 0.835 0.84 0.693251 160000
5/12/2017 0.84 0.845 0.835 0.84 0.693251 293100
5/15/2017 0.85 0.86 0.845 0.845 0.697378 152000
5/16/2017 0.845 0.845 0.84 0.84 0.693251 319800
5/17/2017 0.92 0.94 0.89 0.91 0.751022 1660500
5/18/2017 0.92 0.93 0.895 0.92 0.759275 1155000
5/19/2017 0.92 0.92 0.91 0.91 0.751022 378600
5/22/2017 0.91 0.92 0.895 0.915 0.755149 409300
5/23/2017 0.925 0.925 0.91 0.915 0.755149 439000
5/24/2017 0.915 0.915 0.905 0.905 0.746896 448400
5/25/2017 0.905 0.915 0.905 0.91 0.751022 100900
5/26/2017 0.905 0.905 0.9 0.905 0.746896 216600
5/29/2017 0.9 0.9 0.88 0.89 0.734516 188100
5/31/2017 0.89 0.9 0.89 0.9 0.742769 24000
6/1/2017 0.885 0.885 0.87 0.87 0.71801 432000
6/2/2017 0.875 0.895 0.875 0.895 0.738643 162700
6/5/2017 0.895 0.9 0.88 0.895 0.738643 137800
6/6/2017 0.895 0.9 0.895 0.895 0.738643 154200
6/7/2017 0.89 0.895 0.87 0.875 0.722137 769000
6/8/2017 0.875 0.875 0.865 0.87 0.71801 358800
6/9/2017 0.875 0.89 0.87 0.89 0.734516 68100
6/13/2017 0.885 0.89 0.885 0.885 0.73039 148000
6/14/2017 0.89 0.89 0.885 0.89 0.734516 80300
6/15/2017 0.895 0.905 0.895 0.905 0.746896 385400
6/16/2017 0.92 0.945 0.91 0.925 0.763402 1910800
6/19/2017 0.925 0.925 0.905 0.91 0.751022 303000
6/20/2017 0.915 0.915 0.905 0.91 0.751022 321200
6/21/2017 0.905 0.905 0.89 0.9 0.742769 365500
6/22/2017 0.9 0.915 0.9 0.915 0.755149 206300
6/23/2017 0.92 0.92 0.9 0.915 0.755149 612800
6/26/2017 0.91 0.91 0.91 0.91 0.751022 0
6/27/2017 0.91 0.91 0.91 0.91 0.751022 0
6/28/2017 0.915 0.92 0.915 0.915 0.755149 200200
6/29/2017 0.92 0.92 0.91 0.92 0.759275 86300
6/30/2017 0.915 0.92 0.91 0.915 0.755149 119000
7/3/2017 0.925 0.925 0.92 0.92 0.759275 183000
7/4/2017 0.925 0.95 0.925 0.945 0.779908 1560900
7/5/2017 0.96 1.01 0.96 0.985 0.81292 4976300
7/6/2017 0.99 0.99 0.965 0.975 0.804667 1851000
7/7/2017 0.975 0.99 0.965 0.975 0.804667 405800
7/10/2017 0.98 0.99 0.965 0.97 0.80054 588700
7/11/2017 0.97 0.97 0.955 0.96 0.792287 859900
7/12/2017 0.96 0.975 0.96 0.975 0.804667 195200
7/13/2017 0.975 0.99 0.97 0.99 0.817046 320000
7/14/2017 0.99 0.99 0.98 0.985 0.81292 161400
7/17/2017 0.98 1.04 0.98 1.02 0.841805 1317600
7/18/2017 1.03 1.05 1.03 1.05 0.866564 1228300
7/19/2017 1.05 1.06 1.03 1.04 0.858311 1024700
7/20/2017 1.04 1.05 1.03 1.03 0.850058 835800
7/21/2017 1.03 1.1 1.03 1.09 0.899576 2173500
7/24/2017 1.1 1.1 1.06 1.09 0.899576 670700
7/25/2017 1.08 1.08 1.07 1.07 0.88307 387900
7/26/2017 1.07 1.07 1.06 1.06 0.874817 344800
7/27/2017 1.06 1.12 1.06 1.12 0.924335 1124100
7/28/2017 1.12 1.18 1.11 1.18 0.973853 1616900
7/31/2017 1.17 1.17 1.12 1.16 0.957347 1318200
8/1/2017 1.14 1.17 1.14 1.15 0.949094 445800
8/2/2017 1.16 1.16 1.15 1.16 0.957347 322100
8/3/2017 1.16 1.22 1.15 1.19 0.982106 1873500
8/4/2017 1.19 1.2 1.16 1.17 0.9656 663700
8/7/2017 1.18 1.18 1.15 1.15 0.949094 583200
8/8/2017 1.16 1.16 1.05 1.12 0.924335 1553900
8/9/2017 1.1 1.12 1.09 1.12 0.924335 548900
8/10/2017 1.11 1.18 1.1 1.16 0.957347 1050300
8/11/2017 1.16 1.16 1.13 1.14 0.940841 485300
8/14/2017 1.15 1.15 1.13 1.14 0.940841 197600
8/15/2017 1.15 1.18 1.15 1.16 0.957347 609100
8/16/2017 1.16 1.16 1.14 1.15 0.949094 456100
8/17/2017 1.15 1.16 1.14 1.16 0.957347 173700
8/18/2017 1.19 1.26 1.17 1.25 1.031624 7699400
8/21/2017 1.26 1.35 1.26 1.32 1.089395 6623900
8/22/2017 1.33 1.33 1.29 1.33 1.097648 721900
8/23/2017 1.33 1.33 1.3 1.32 1.089395 779900
8/24/2017 1.32 1.32 1.29 1.3 1.072889 1039300
8/25/2017 1.28 1.3 1.25 1.3 1.072889 2766100
8/28/2017 1.29 1.3 1.25 1.26 1.039877 1761700
8/29/2017 1.25 1.26 1.23 1.25 1.031624 3083300
8/30/2017 1.25 1.25 1.23 1.24 1.023371 768400
8/31/2017 1.24 1.24 1.24 1.24 1.023371 0
9/1/2017 1.24 1.24 1.24 1.24 1.023371 0
9/4/2017 1.24 1.24 1.24 1.24 1.023371 0
9/5/2017 1.24 1.28 1.22 1.22 1.006865 2511700
9/6/2017 1.21 1.21 1.18 1.21 0.998612 1787900
9/7/2017 1.22 1.27 1.21 1.27 1.04813 3853200
9/8/2017 1.27 1.27 1.23 1.26 1.039877 1789700
9/11/2017 1.24 1.25 1.23 1.25 1.031624 1122600
9/12/2017 1.25 1.25 1.2 1.21 0.998612 2841200
9/13/2017 1.21 1.23 1.21 1.22 1.006865 956100
9/14/2017 1.22 1.22 1.2 1.2 0.990359 997600
9/15/2017 1.2 1.2 1.15 1.15 0.949094 2640000
9/18/2017 1.16 1.16 1.14 1.14 0.940841 1153700
9/19/2017 1.14 1.24 1.14 1.23 1.015118 2664100
9/20/2017 1.24 1.3 1.23 1.28 1.056383 4119400
9/21/2017 1.29 1.3 1.26 1.29 1.064636 1349500
9/22/2017 1.29 1.29 1.29 1.29 1.064636 0
9/25/2017 1.29 1.29 1.27 1.28 1.056383 410000
9/26/2017 1.28 1.28 1.24 1.25 1.031624 515400
9/27/2017 1.25 1.25 1.24 1.24 1.023371 334000
9/28/2017 1.24 1.25 1.24 1.24 1.023371 124900
9/29/2017 1.23 1.28 1.23 1.28 1.056383 913700
10/2/2017 1.28 1.29 1.25 1.25 1.031624 394300
10/3/2017 1.26 1.27 1.26 1.27 1.04813 346100
10/4/2017 1.26 1.26 1.25 1.25 1.031624 465200
10/5/2017 1.25 1.31 1.25 1.31 1.081142 1606400
10/6/2017 1.32 1.34 1.31 1.32 1.089395 2347500
10/9/2017 1.32 1.41 1.32 1.39 1.147166 4759300
10/10/2017 1.39 1.4 1.36 1.39 1.147166 985700
10/11/2017 1.38 1.39 1.37 1.39 1.147166 1112400
10/12/2017 1.38 1.44 1.37 1.42 1.171925 1561900
10/13/2017 1.41 1.47 1.4 1.47 1.21319 2377700
10/16/2017 1.47 1.48 1.45 1.45 1.196684 606100
10/17/2017 1.45 1.49 1.42 1.49 1.229696 1099700
10/18/2017 1.49 1.49 1.49 1.49 1.229696 0
10/19/2017 1.47 1.49 1.45 1.46 1.204937 734200
10/20/2017 1.45 1.46 1.42 1.44 1.188431 815500
10/23/2017 1.44 1.45 1.4 1.42 1.171925 687100
10/24/2017 1.42 1.42 1.37 1.38 1.138913 1026200
10/25/2017 1.37 1.37 1.31 1.37 1.13066 1621700
10/26/2017 1.37 1.43 1.36 1.42 1.171925 1700500
10/27/2017 1.44 1.46 1.42 1.45 1.196684 1607300
10/30/2017 1.47 1.55 1.47 1.54 1.270961 2798500
10/31/2017 1.55 1.55 1.5 1.54 1.270961 1193000
11/1/2017 1.54 1.54 1.51 1.53 1.262708 287100
11/2/2017 1.52 1.53 1.51 1.51 1.246202 232100
11/3/2017 1.5 1.51 1.48 1.51 1.246202 561600
11/6/2017 1.52 1.6 1.51 1.59 1.312226 1556300
11/7/2017 1.59 1.59 1.54 1.57 1.29572 863400
11/8/2017 1.56 1.57 1.54 1.57 1.29572 723300
11/9/2017 1.56 1.57 1.54 1.57 1.29572 599900
11/10/2017 1.55 1.63 1.54 1.62 1.336985 869100
11/13/2017 1.62 1.65 1.61 1.61 1.328732 906400
11/14/2017 1.61 1.65 1.61 1.63 1.345238 572500
11/15/2017 1.63 1.63 1.58 1.59 1.312226 705300
11/16/2017 1.58 1.6 1.55 1.59 1.312226 686100
11/17/2017 1.74 1.76 1.65 1.71 1.411262 3157800
11/20/2017 1.71 1.71 1.66 1.68 1.386503 613800
11/21/2017 1.67 1.68 1.66 1.68 1.386503 418800
11/22/2017 1.67 1.74 1.67 1.7 1.403008 1228000
11/23/2017 1.7 1.71 1.67 1.7 1.403008 911500
11/24/2017 1.7 1.77 1.68 1.74 1.43602 1539700
11/27/2017 1.75 1.78 1.72 1.72 1.419515 1135400
11/28/2017 1.7 1.71 1.66 1.66 1.369997 1437300
11/29/2017 1.66 1.73 1.66 1.71 1.411262 1718100
11/30/2017 1.73 1.73 1.61 1.66 1.369997 1104900
12/1/2017 1.66 1.66 1.66 1.66 1.369997 0
12/4/2017 1.7 1.7 1.62 1.63 1.345238 716600
12/5/2017 1.64 1.65 1.53 1.57 1.29572 1638400
12/6/2017 1.58 1.65 1.56 1.6 1.320479 787400
12/7/2017 1.6 1.64 1.6 1.64 1.353491 984700
12/8/2017 1.62 1.7 1.59 1.69 1.394756 1908200
12/11/2017 1.69 1.74 1.69 1.7 1.403008 1085300
12/12/2017 1.7 1.73 1.69 1.69 1.394756 272100
12/13/2017 1.68 1.7 1.67 1.69 1.394756 378600
12/14/2017 1.67 1.68 1.65 1.66 1.369997 510900
12/15/2017 1.68 1.71 1.68 1.69 1.394756 934300
12/18/2017 1.73 1.73 1.71 1.72 1.419515 528800
12/19/2017 1.71 1.72 1.69 1.69 1.394756 221100
12/20/2017 1.7 1.71 1.69 1.69 1.394756 549300
12/21/2017 1.69 1.7 1.67 1.67 1.37825 294800
12/22/2017 1.68 1.7 1.66 1.68 1.386503 371600
12/25/2017 1.68 1.68 1.68 1.68 1.386503 0
12/26/2017 1.69 1.7 1.67 1.68 1.386503 417000
12/27/2017 1.68 1.68 1.66 1.68 1.386503 363900
12/28/2017 1.68 1.75 1.66 1.75 1.444273 1473200
12/29/2017 1.74 1.75 1.71 1.72 1.419515 494700
1/2/2018 1.76 1.98 1.76 1.92 1.584574 2427700
1/3/2018 1.93 2.03 1.93 1.94 1.60108 2100800
1/4/2018 1.96 1.98 1.92 1.92 1.584574 527900
1/5/2018 1.91 1.97 1.9 1.95 1.609333 494800
1/8/2018 1.94 2.04 1.94 2 1.650598 1043400
1/9/2018 2 2 1.95 1.98 1.634092 396700
1/10/2018 1.98 1.99 1.95 1.95 1.609333 242800
1/11/2018 1.93 1.93 1.89 1.91 1.576321 566800
1/12/2018 1.92 1.95 1.81 1.81 1.493791 1694200
1/15/2018 1.83 1.86 1.76 1.8 1.485538 3783500
1/16/2018 1.81 1.9 1.75 1.84 1.51855 1770200
1/17/2018 1.84 1.85 1.82 1.83 1.510298 448400
1/18/2018 1.84 1.84 1.8 1.81 1.493791 600900
1/19/2018 1.81 1.83 1.79 1.81 1.493791 826200
1/22/2018 1.83 1.96 1.82 1.91 1.576321 1380000
1/23/2018 1.93 1.99 1.93 1.97 1.625839 718900
1/24/2018 1.98 1.99 1.94 1.97 1.625839 322300
1/25/2018 1.97 1.99 1.91 1.94 1.60108 302800
1/26/2018 1.92 1.93 1.89 1.92 1.584574 441000
1/29/2018 1.92 1.99 1.91 1.96 1.617586 322700
1/30/2018 1.95 1.96 1.88 1.91 1.576321 412000
2/2/2018 1.92 1.92 1.85 1.9 1.568068 167700
2/5/2018 1.84 1.88 1.79 1.83 1.510298 762700
2/6/2018 1.78 1.79 1.7 1.79 1.477285 1812400
2/7/2018 1.84 1.86 1.76 1.77 1.460779 587700
2/8/2018 1.77 1.78 1.76 1.77 1.460779 242200
2/9/2018 1.72 1.8 1.7 1.74 1.43602 429800
2/12/2018 1.75 1.76 1.72 1.74 1.43602 180300
2/13/2018 1.75 1.76 1.74 1.76 1.452526 141000
2/14/2018 1.76 1.82 1.76 1.82 1.502044 331500
2/15/2018 1.8 1.83 1.79 1.79 1.477285 123900
2/16/2018 1.79 1.79 1.79 1.79 1.477285 0
2/19/2018 1.83 1.83 1.78 1.82 1.502044 246300
2/20/2018 1.81 1.83 1.78 1.8 1.485538 346400
2/21/2018 1.82 1.88 1.8 1.88 1.551562 728000
2/22/2018 1.85 1.88 1.84 1.87 1.543309 202400
2/23/2018 1.87 1.87 1.85 1.86 1.535056 287200
2/26/2018 1.86 2 1.86 1.94 1.60108 2160000
2/27/2018 1.94 1.97 1.93 1.93 1.592827 976900
2/28/2018 1.93 1.93 1.81 1.82 1.502044 1469000
3/1/2018 1.86 1.95 1.83 1.93 1.592827 2651200
3/2/2018 1.9 1.9 1.87 1.88 1.551562 379700
3/5/2018 1.88 1.96 1.87 1.89 1.559815 1289400
3/6/2018 1.9 1.92 1.86 1.87 1.543309 436600
3/7/2018 1.87 1.88 1.73 1.77 1.460779 1390700
3/8/2018 1.77 1.82 1.77 1.79 1.477285 238500
3/9/2018 1.81 1.82 1.78 1.79 1.477285 194100
3/12/2018 1.81 1.84 1.8 1.81 1.493791 516900
3/13/2018 1.81 1.88 1.8 1.87 1.543309 420100
3/14/2018 1.87 1.89 1.82 1.85 1.526803 350200
3/15/2018 1.85 1.85 1.8 1.83 1.510298 224900
3/16/2018 1.84 1.84 1.8 1.81 1.493791 300900
3/19/2018 1.8 1.8 1.77 1.79 1.477285 410000
3/20/2018 1.78 1.78 1.77 1.77 1.460779 338200
3/21/2018 1.77 1.78 1.74 1.74 1.43602 327100
3/22/2018 1.74 1.74 1.67 1.69 1.394756 1092900
3/23/2018 1.65 1.69 1.64 1.66 1.369997 648800
3/26/2018 1.66 1.68 1.62 1.62 1.336985 748700
3/27/2018 1.66 1.7 1.63 1.66 1.369997 392800
3/28/2018 1.66 1.66 1.53 1.56 1.287467 1874400
3/29/2018 1.56 1.56 1.54 1.54 1.270961 444600
3/30/2018 1.54 1.57 1.53 1.54 1.270961 636500
4/2/2018 1.54 1.55 1.48 1.5 1.237949 1698000
4/3/2018 1.4 1.4 1.29 1.31 1.142051 1362000
4/4/2018 1.31 1.38 1.15 1.18 1.028718 1694700
4/5/2018 1.22 1.27 1.21 1.25 1.089744 1819300
4/6/2018 1.24 1.32 1.21 1.29 1.124615 1015100
4/9/2018 1.3 1.46 1.27 1.41 1.229231 913500
4/10/2018 1.41 1.56 1.41 1.54 1.342564 1870300
4/11/2018 1.56 1.61 1.44 1.47 1.281538 1423300
4/12/2018 1.45 1.48 1.41 1.43 1.246667 391600
4/13/2018 1.49 1.51 1.44 1.45 1.264103 1780700
4/16/2018 1.45 1.53 1.45 1.52 1.325128 624700
4/17/2018 1.51 1.55 1.47 1.48 1.290256 375300
4/18/2018 1.49 1.51 1.45 1.48 1.290256 638700
4/19/2018 1.48 1.48 1.43 1.47 1.281538 354800
4/20/2018 1.43 1.45 1.41 1.41 1.229231 523900
4/23/2018 1.41 1.41 1.36 1.37 1.194359 374700
4/24/2018 1.41 1.41 1.35 1.36 1.185641 142600
4/25/2018 1.36 1.36 1.33 1.34 1.168205 322500
4/26/2018 1.35 1.38 1.32 1.34 1.168205 569700
4/27/2018 1.36 1.38 1.34 1.35 1.176923 350200
4/30/2018 1.35 1.36 1.32 1.32 1.150769 303400
5/2/2018 1.31 1.32 1.31 1.31 1.142051 653800
5/3/2018 1.32 1.35 1.32 1.34 1.168205 574700
5/4/2018 1.34 1.35 1.3 1.31 1.142051 207800
5/7/2018 1.32 1.32 1.28 1.31 1.142051 352100
5/8/2018 1.3 1.45 1.3 1.41 1.229231 570600
5/14/2018 1.4 1.6 1.4 1.57 1.368718 1039400
5/15/2018 1.58 1.64 1.55 1.58 1.377436 813200
5/16/2018 1.57 1.65 1.57 1.59 1.386154 757500
5/17/2018 1.57 1.6 1.57 1.58 1.377436 135200
5/18/2018 1.58 1.58 1.55 1.56 1.36 200900
5/21/2018 1.56 1.6 1.56 1.59 1.386154 273400
5/22/2018 1.6 1.6 1.55 1.55 1.351282 359900
5/23/2018 1.54 1.54 1.47 1.48 1.290256 455100
5/24/2018 1.47 1.51 1.43 1.46 1.27282 278700
5/25/2018 1.48 1.49 1.46 1.46 1.27282 139100
5/28/2018 1.41 1.46 1.35 1.45 1.264103 1618000
5/30/2018 1.45 1.45 1.45 1.45 1.264103 0
5/31/2018 1.4 1.4 1.4 1.4 1.220513 0
6/1/2018 1.39 1.42 1.39 1.42 1.237949 48900
6/4/2018 1.42 1.45 1.4 1.42 1.237949 426400
6/5/2018 1.42 1.43 1.4 1.42 1.237949 234000
6/6/2018 1.43 1.46 1.43 1.43 1.246667 320700
6/7/2018 1.44 1.47 1.43 1.44 1.255385 331600
6/8/2018 1.44 1.44 1.42 1.42 1.237949 152500
6/11/2018 1.42 1.45 1.41 1.41 1.229231 223700
6/12/2018 1.42 1.42 1.39 1.4 1.220513 351700
6/13/2018 1.4 1.4 1.38 1.39 1.211795 475600
6/14/2018 1.38 1.39 1.38 1.39 1.211795 39200
6/18/2018 1.39 1.42 1.38 1.42 1.237949 231100
6/19/2018 1.43 1.44 1.38 1.38 1.203077 562300
6/20/2018 1.41 1.41 1.36 1.37 1.194359 481000
6/21/2018 1.37 1.37 1.33 1.36 1.185641 258900
6/22/2018 1.35 1.4 1.35 1.4 1.220513 207600
6/25/2018 1.38 1.38 1.34 1.35 1.176923 160800
6/26/2018 1.35 1.35 1.32 1.34 1.168205 179900
6/27/2018 1.34 1.34 1.3 1.31 1.142051 276700
6/28/2018 1.3 1.3 1.28 1.3 1.133333 255600
6/29/2018 1.3 1.34 1.29 1.33 1.159487 58100
7/2/2018 1.35 1.35 1.3 1.3 1.133333 156500
7/3/2018 1.3 1.31 1.28 1.28 1.115897 220500
7/4/2018 1.28 1.31 1.28 1.31 1.142051 57600
7/5/2018 1.3 1.34 1.3 1.33 1.159487 85400
7/6/2018 1.33 1.33 1.3 1.33 1.159487 52000
7/9/2018 1.33 1.33 1.28 1.28 1.115897 388400
7/10/2018 1.3 1.31 1.28 1.29 1.124615 228900
7/11/2018 1.28 1.3 1.27 1.29 1.124615 1235400
7/12/2018 1.29 1.32 1.28 1.32 1.150769 78100
7/13/2018 1.3 1.31 1.29 1.3 1.133333 607700
7/16/2018 1.32 1.32 1.3 1.31 1.142051 112400
7/17/2018 1.31 1.32 1.3 1.32 1.150769 145900
7/18/2018 1.32 1.44 1.32 1.39 1.211795 1104800
7/19/2018 1.39 1.41 1.34 1.37 1.194359 1089300
7/20/2018 1.37 1.41 1.34 1.41 1.229231 358100
7/23/2018 1.41 1.43 1.4 1.43 1.246667 436300
7/24/2018 1.42 1.44 1.41 1.43 1.246667 432200
7/25/2018 1.43 1.43 1.39 1.39 1.211795 387500
7/26/2018 1.39 1.4 1.37 1.37 1.194359 139800
7/27/2018 1.37 1.37 1.36 1.37 1.194359 330300
7/30/2018 1.38 1.39 1.36 1.37 1.194359 86400
7/31/2018 1.36 1.37 1.36 1.36 1.185641 246200
8/1/2018 1.37 1.38 1.34 1.35 1.176923 218400
8/2/2018 1.36 1.36 1.34 1.34 1.168205 163500
8/3/2018 1.34 1.36 1.34 1.36 1.185641 31000
8/6/2018 1.34 1.37 1.34 1.37 1.194359 203000
8/7/2018 1.37 1.4 1.36 1.38 1.203077 1667500
8/8/2018 1.39 1.45 1.38 1.44 1.255385 1405500
8/9/2018 1.47 1.52 1.45 1.49 1.298974 1791300
8/10/2018 1.49 1.5 1.43 1.44 1.255385 753500
8/13/2018 1.44 1.46 1.41 1.46 1.27282 426400
8/14/2018 1.45 1.45 1.43 1.44 1.255385 1233200
8/15/2018 1.44 1.52 1.44 1.51 1.31641 1898000
8/16/2018 1.5 1.51 1.46 1.47 1.281538 826800
8/17/2018 1.43 1.45 1.4 1.44 1.255385 3240300
8/20/2018 1.45 1.47 1.45 1.47 1.281538 683500
8/21/2018 1.46 1.47 1.45 1.45 1.264103 500500
8/23/2018 1.45 1.45 1.42 1.42 1.237949 286200
8/24/2018 1.42 1.43 1.4 1.4 1.220513 1093400
8/27/2018 1.4 1.4 1.39 1.39 1.211795 250100
8/28/2018 1.39 1.39 1.36 1.38 1.203077 502000
8/29/2018 1.36 1.43 1.36 1.4 1.220513 720900
8/30/2018 1.4 1.41 1.39 1.4 1.220513 1249700
9/3/2018 1.39 1.39 1.37 1.38 1.203077 226800
9/4/2018 1.38 1.46 1.37 1.46 1.27282 834400
9/5/2018 1.45 1.48 1.41 1.42 1.237949 836700
9/6/2018 1.42 1.44 1.41 1.43 1.246667 358900
9/7/2018 1.44 1.44 1.41 1.42 1.237949 96600
9/12/2018 1.42 1.42 1.38 1.39 1.211795 185700
9/13/2018 1.44 1.45 1.39 1.39 1.211795 201300
9/14/2018 1.39 1.42 1.38 1.4 1.220513 417000
9/18/2018 1.4 1.41 1.38 1.41 1.229231 244100
9/19/2018 1.43 1.43 1.39 1.4 1.220513 1050500
9/20/2018 1.4 1.46 1.4 1.45 1.264103 1918700
9/21/2018 1.47 1.57 1.47 1.54 1.342564 3338800
9/24/2018 1.55 1.55 1.51 1.52 1.325128 762800
9/25/2018 1.5 1.55 1.48 1.54 1.342564 1395500
9/26/2018 1.54 1.6 1.54 1.56 1.36 1780400
9/27/2018 1.57 1.57 1.52 1.53 1.333846 960600
9/28/2018 1.54 1.54 1.53 1.54 1.342564 768400
10/1/2018 1.54 1.62 1.53 1.61 1.40359 1774300
10/2/2018 1.62 1.64 1.54 1.54 1.342564 1307100
10/3/2018 1.54 1.57 1.54 1.56 1.36 590400
10/4/2018 1.56 1.6 1.56 1.58 1.377436 2061700
10/5/2018 1.56 1.56 1.55 1.56 1.36 528300
10/8/2018 1.56 1.56 1.51 1.51 1.31641 791900
10/9/2018 1.51 1.53 1.51 1.51 1.31641 504900
10/10/2018 1.5 1.51 1.43 1.45 1.264103 1048800
10/11/2018 1.39 1.46 1.32 1.41 1.229231 1162700
10/12/2018 1.4 1.46 1.4 1.44 1.255385 520400
10/15/2018 1.44 1.46 1.39 1.4 1.220513 645400
10/16/2018 1.42 1.48 1.42 1.45 1.264103 1553800
10/17/2018 1.47 1.54 1.47 1.52 1.325128 1088500
10/18/2018 1.52 1.57 1.52 1.56 1.36 1471700
10/19/2018 1.55 1.59 1.52 1.59 1.386154 981000
10/22/2018 1.59 1.63 1.57 1.63 1.421026 1318300
10/23/2018 1.63 1.63 1.59 1.61 1.40359 2121900
10/24/2018 1.58 1.62 1.54 1.59 1.386154 1305700
10/25/2018 1.54 1.54 1.49 1.53 1.333846 1002900
10/26/2018 1.52 1.56 1.5 1.55 1.351282 1187400
10/29/2018 1.55 1.55 1.47 1.48 1.290256 1670400
10/30/2018 1.48 1.48 1.4 1.45 1.264103 950100
10/31/2018 1.47 1.53 1.47 1.52 1.325128 1047600
11/1/2018 1.53 1.57 1.52 1.53 1.333846 685000
11/2/2018 1.55 1.56 1.54 1.54 1.342564 154000
11/5/2018 1.53 1.55 1.52 1.55 1.351282 87900
11/7/2018 1.59 1.62 1.57 1.59 1.386154 2572000
11/8/2018 1.6 1.62 1.58 1.6 1.394872 435400
11/9/2018 1.58 1.6 1.58 1.59 1.386154 387600
11/12/2018 1.6 1.61 1.53 1.55 1.351282 884000
11/13/2018 1.54 1.57 1.52 1.55 1.351282 624500
11/14/2018 1.56 1.56 1.54 1.56 1.36 306500
11/15/2018 1.56 1.62 1.55 1.61 1.40359 1352400
11/16/2018 1.78 1.83 1.72 1.76 1.534359 6434800
11/19/2018 1.76 1.9 1.76 1.87 1.630256 5820800
11/21/2018 1.81 1.91 1.81 1.86 1.621539 2321500
11/22/2018 1.85 1.88 1.83 1.85 1.612821 904200
11/23/2018 1.84 1.87 1.82 1.86 1.621539 1068700
11/26/2018 1.83 1.86 1.81 1.86 1.621539 830000
11/27/2018 1.86 1.86 1.75 1.75 1.525641 1555600
11/28/2018 1.75 1.8 1.73 1.79 1.560513 968600
11/29/2018 1.81 1.83 1.77 1.78 1.551795 569300
11/30/2018 1.79 1.82 1.79 1.82 1.586667 551200
12/3/2018 1.83 1.87 1.79 1.81 1.577949 800400
12/4/2018 1.82 1.84 1.8 1.8 1.569231 451300
12/5/2018 1.78 1.82 1.77 1.82 1.586667 751800
12/6/2018 1.82 1.82 1.75 1.75 1.525641 646300
12/7/2018 1.75 1.81 1.72 1.73 1.508205 269000
12/10/2018 1.72 1.74 1.69 1.73 1.508205 711900
12/11/2018 1.73 1.73 1.67 1.67 1.455897 313600
12/12/2018 1.68 1.69 1.63 1.66 1.447179 670700
12/13/2018 1.67 1.72 1.66 1.67 1.455897 434000
12/14/2018 1.66 1.68 1.65 1.66 1.447179 296600
12/17/2018 1.66 1.66 1.55 1.56 1.36 942100
12/18/2018 1.55 1.57 1.49 1.57 1.368718 1095900
12/19/2018 1.56 1.61 1.56 1.59 1.386154 519700
12/20/2018 1.58 1.58 1.56 1.57 1.368718 209500
12/21/2018 1.57 1.61 1.56 1.61 1.40359 452700
12/24/2018 1.59 1.6 1.57 1.59 1.386154 350400
12/26/2018 1.58 1.61 1.56 1.6 1.394872 504300
12/27/2018 1.63 1.66 1.62 1.65 1.438462 491500
12/28/2018 1.67 1.69 1.62 1.67 1.455897 692600
12/31/2018 1.67 1.69 1.67 1.68 1.464615 664200
1/2/2019 1.67 1.68 1.64 1.65 1.438462 263400
1/3/2019 1.64 1.65 1.62 1.63 1.421026 178800
1/4/2019 1.6 1.67 1.58 1.67 1.455897 1279100
1/7/2019 1.68 1.72 1.64 1.69 1.473333 726300
1/8/2019 1.69 1.74 1.65 1.74 1.516923 877700
1/9/2019 1.73 1.79 1.7 1.73 1.508205 538600
1/10/2019 1.76 1.76 1.71 1.74 1.516923 447900
1/11/2019 1.76 1.76 1.72 1.74 1.516923 181500
1/14/2019 1.73 1.74 1.71 1.71 1.490769 282700
1/15/2019 1.7 1.79 1.69 1.79 1.560513 650000
1/16/2019 1.79 1.79 1.74 1.74 1.516923 344100
1/17/2019 1.75 1.79 1.75 1.77 1.543077 745000
1/18/2019 1.79 1.84 1.78 1.78 1.551795 745500
1/22/2019 1.79 1.79 1.75 1.76 1.534359 465200
1/23/2019 1.76 1.79 1.75 1.77 1.543077 408400
1/24/2019 1.78 1.82 1.78 1.8 1.569231 545200
1/25/2019 1.81 1.83 1.79 1.81 1.577949 2396200
1/28/2019 1.81 1.81 1.79 1.79 1.560513 670500
1/29/2019 1.8 1.81 1.78 1.8 1.569231 257100
1/30/2019 1.8 1.81 1.79 1.81 1.577949 824100
1/31/2019 1.81 1.86 1.81 1.83 1.595385 1602800
2/4/2019 1.83 1.86 1.82 1.83 1.595385 85500
2/7/2019 1.82 1.84 1.81 1.82 1.586667 205800
2/8/2019 1.82 1.82 1.78 1.81 1.577949 285200
2/11/2019 1.81 1.86 1.81 1.84 1.604102 210900
2/12/2019 1.84 1.89 1.84 1.89 1.647692 522800
2/13/2019 1.89 2.03 1.88 2.02 1.761026 4285200
2/14/2019 2.02 2.04 1.98 2.02 1.761026 2015400
2/15/2019 2.01 2.03 2 2.01 1.752308 1536800
2/18/2019 2.01 2.07 2.01 2.07 1.804615 1926900
2/19/2019 2.07 2.07 2.01 2.01 1.752308 472900
2/20/2019 2.01 2.04 1.93 1.94 1.691282 1624800
2/21/2019 1.93 2.02 1.88 2 1.74359 2273300
2/22/2019 1.83 1.88 1.78 1.85 1.612821 9928300
2/25/2019 1.86 1.87 1.81 1.82 1.586667 1978300
2/26/2019 1.81 1.82 1.79 1.8 1.569231 2045100
2/27/2019 1.81 1.82 1.79 1.81 1.577949 1301600
2/28/2019 1.82 1.82 1.79 1.81 1.577949 1187500
3/1/2019 1.79 1.81 1.79 1.8 1.569231 601500
3/4/2019 1.79 1.81 1.79 1.81 1.577949 407700
3/5/2019 1.81 1.81 1.8 1.8 1.569231 588500
3/6/2019 1.8 1.85 1.8 1.84 1.604102 702300
3/7/2019 1.84 1.84 1.82 1.83 1.595385 193000
3/8/2019 1.83 1.83 1.82 1.82 1.586667 233100
3/11/2019 1.81 1.82 1.8 1.8 1.569231 184100
3/12/2019 1.81 1.82 1.8 1.8 1.569231 444000
3/13/2019 1.8 1.82 1.8 1.82 1.586667 326400
3/14/2019 1.83 1.86 1.82 1.86 1.621539 541400
3/15/2019 1.86 1.86 1.85 1.85 1.612821 519600
3/18/2019 1.85 1.86 1.84 1.84 1.604102 81100
3/19/2019 1.84 1.84 1.82 1.82 1.586667 205900
3/20/2019 1.83 1.84 1.82 1.83 1.595385 70200
3/21/2019 1.83 1.83 1.8 1.81 1.577949 478600
3/22/2019 1.8 1.82 1.8 1.81 1.577949 121600
3/25/2019 1.8 1.81 1.79 1.8 1.569231 545400
3/26/2019 1.8 1.83 1.8 1.81 1.577949 199100
3/27/2019 1.81 1.81 1.79 1.8 1.569231 447500
3/28/2019 1.81 1.81 1.79 1.79 1.560513 118900
3/29/2019 1.81 1.81 1.78 1.8 1.569231 600400
4/1/2019 1.82 1.82 1.79 1.8 1.569231 1257300
4/2/2019 1.81 1.81 1.79 1.8 1.569231 1556000
4/3/2019 1.7 1.72 1.69 1.72 1.587692 267500
4/4/2019 1.72 1.72 1.69 1.7 1.569231 301000
4/5/2019 1.7 1.72 1.7 1.7 1.569231 160500
4/8/2019 1.7 1.71 1.68 1.7 1.569231 224600
4/9/2019 1.7 1.73 1.69 1.72 1.587692 718200
4/10/2019 1.72 1.72 1.72 1.72 1.587692 124400
4/11/2019 1.72 1.72 1.69 1.72 1.587692 406300
4/12/2019 1.72 1.73 1.72 1.72 1.587692 96800
4/15/2019 1.72 1.72 1.7 1.71 1.578462 145800
4/16/2019 1.72 1.72 1.7 1.72 1.587692 40100
4/17/2019 1.72 1.73 1.72 1.72 1.587692 1297600
4/18/2019 1.72 1.72 1.71 1.72 1.587692 601000
4/19/2019 1.72 1.73 1.72 1.72 1.587692 354500
4/22/2019 1.7 1.72 1.7 1.7 1.569231 100000
4/23/2019 1.7 1.72 1.69 1.7 1.569231 344800
4/24/2019 1.71 1.72 1.7 1.72 1.587692 808500
4/25/2019 1.74 1.8 1.71 1.8 1.661538 415500
4/26/2019 1.82 1.82 1.77 1.8 1.661538 363300
4/29/2019 1.78 1.78 1.75 1.76 1.624615 354800
4/30/2019 1.76 1.76 1.75 1.75 1.615385 290400
5/2/2019 1.74 1.77 1.74 1.76 1.624615 128100
5/3/2019 1.77 1.78 1.77 1.78 1.643077 117500
5/6/2019 1.76 1.78 1.72 1.72 1.587692 166700
5/7/2019 1.75 1.75 1.74 1.74 1.606154 52700
5/8/2019 1.73 1.74 1.72 1.73 1.596923 45200
5/9/2019 1.72 1.72 1.72 1.72 1.587692 40800
5/10/2019 1.72 1.73 1.71 1.72 1.587692 139100
5/13/2019 1.7 1.7 1.68 1.69 1.56 118000
5/14/2019 1.68 1.71 1.67 1.69 1.56 150400
5/15/2019 1.69 1.72 1.69 1.72 1.587692 77300
5/16/2019 1.72 1.75 1.72 1.75 1.615385 100200
5/17/2019 1.71 1.71 1.71 1.71 1.578462 3000
5/21/2019 1.71 1.72 1.71 1.71 1.578462 33900
5/23/2019 1.71 1.72 1.7 1.72 1.587692 122900
5/24/2019 1.75 1.75 1.72 1.74 1.606154 68400
5/27/2019 1.75 1.77 1.72 1.72 1.587692 145900
5/28/2019 1.71 1.71 1.7 1.7 1.569231 79300
5/29/2019 1.7 1.7 1.69 1.69 1.56 45400
5/30/2019 1.69 1.74 1.69 1.74 1.606154 40100
5/31/2019 1.75 1.75 1.72 1.73 1.596923 54700
6/3/2019 1.73 1.74 1.7 1.71 1.578462 57200
6/4/2019 1.74 1.74 1.7 1.7 1.569231 38000
6/5/2019 1.7 1.7 1.7 1.7 1.569231 0
6/6/2019 1.7 1.7 1.7 1.7 1.569231 0
6/7/2019 1.71 1.72 1.71 1.72 1.587692 36200
6/10/2019 1.74 1.74 1.71 1.71 1.578462 35200
6/11/2019 1.73 1.73 1.71 1.72 1.587692 57600
6/12/2019 1.72 1.72 1.72 1.72 1.587692 0
6/13/2019 1.73 1.73 1.7 1.72 1.587692 233600
6/14/2019 1.72 1.72 1.69 1.72 1.587692 452800
6/17/2019 1.72 1.72 1.7 1.71 1.578462 56500
6/18/2019 1.71 1.71 1.69 1.71 1.578462 61600
6/19/2019 1.73 1.73 1.7 1.71 1.578462 45300
6/20/2019 1.71 1.72 1.7 1.7 1.569231 117200
6/21/2019 1.72 1.72 1.71 1.71 1.578462 14200
6/24/2019 1.73 1.74 1.71 1.74 1.606154 75400
6/25/2019 1.73 1.74 1.71 1.72 1.587692 122100
6/26/2019 1.73 1.73 1.71 1.72 1.587692 50000
6/27/2019 1.72 1.72 1.72 1.72 1.587692 20800
6/28/2019 1.71 1.74 1.71 1.74 1.606154 15800
7/1/2019 1.72 1.77 1.72 1.74 1.606154 158600
7/2/2019 1.73 1.74 1.72 1.73 1.596923 80400
7/3/2019 1.74 1.74 1.73 1.73 1.596923 50900
7/4/2019 1.73 1.77 1.73 1.75 1.615385 232000
7/5/2019 1.76 1.78 1.74 1.74 1.606154 178100
7/8/2019 1.74 1.75 1.74 1.75 1.615385 87500
7/9/2019 1.74 1.74 1.73 1.74 1.606154 107400
7/10/2019 1.74 1.77 1.73 1.75 1.615385 35400
7/11/2019 1.77 1.77 1.73 1.74 1.606154 156100
7/12/2019 1.73 1.74 1.72 1.74 1.606154 76300
7/15/2019 1.72 1.74 1.72 1.73 1.596923 149800
7/16/2019 1.73 1.73 1.71 1.72 1.587692 178000
7/17/2019 1.73 1.73 1.71 1.71 1.578462 154200
7/18/2019 1.71 1.72 1.7 1.71 1.578462 171600
7/19/2019 1.71 1.72 1.7 1.72 1.587692 187000
7/22/2019 1.74 1.74 1.69 1.69 1.56 124500
7/23/2019 1.71 1.71 1.69 1.69 1.56 239700
7/24/2019 1.7 1.71 1.69 1.71 1.578462 88800
7/25/2019 1.71 1.72 1.71 1.71 1.578462 57900
7/26/2019 1.71 1.71 1.7 1.7 1.569231 568700
7/29/2019 1.69 1.7 1.69 1.69 1.56 263600
7/31/2019 1.69 1.69 1.67 1.69 1.56 98800
8/1/2019 1.68 1.7 1.68 1.7 1.569231 27100
8/2/2019 1.69 1.7 1.68 1.7 1.569231 31100
8/5/2019 1.69 1.7 1.68 1.7 1.569231 194200
8/6/2019 1.67 1.69 1.67 1.68 1.550769 89100
8/7/2019 1.68 1.68 1.68 1.68 1.550769 9000
8/8/2019 1.68 1.68 1.68 1.68 1.550769 39600
8/9/2019 1.68 1.68 1.67 1.68 1.550769 38500
8/13/2019 1.67 1.67 1.65 1.65 1.523077 192300
8/14/2019 1.65 1.69 1.64 1.64 1.513846 136100
8/15/2019 1.64 1.65 1.61 1.63 1.504615 397500
8/16/2019 1.62 1.65 1.62 1.63 1.504615 97100
8/19/2019 1.63 1.63 1.62 1.63 1.504615 74700
8/20/2019 1.64 1.65 1.64 1.65 1.523077 18600
8/21/2019 1.65 1.65 1.64 1.65 1.523077 5800
8/22/2019 1.64 1.67 1.64 1.67 1.541538 16000
8/23/2019 1.7 1.75 1.7 1.75 1.615385 381100
8/26/2019 1.73 1.73 1.69 1.7 1.569231 461100
8/27/2019 1.7 1.7 1.69 1.69 1.56 125800
8/28/2019 1.69 1.69 1.68 1.68 1.550769 19100
8/29/2019 1.68 1.68 1.67 1.67 1.541538 56400
8/30/2019 1.66 1.69 1.65 1.66 1.532308 172100
9/3/2019 1.66 1.66 1.66 1.66 1.532308 54500
9/4/2019 1.66 1.66 1.64 1.65 1.523077 90700
9/5/2019 1.66 1.66 1.65 1.65 1.523077 195800
9/6/2019 1.65 1.66 1.65 1.65 1.523077 77700
9/10/2019 1.66 1.66 1.65 1.66 1.532308 125200
9/11/2019 1.65 1.66 1.63 1.65 1.523077 147200
9/12/2019 1.65 1.65 1.63 1.65 1.523077 192300
9/13/2019 1.65 1.65 1.63 1.64 1.513846 169100
9/17/2019 1.65 1.65 1.64 1.65 1.523077 125500
9/18/2019 1.65 1.65 1.64 1.64 1.513846 107500
9/19/2019 1.65 1.65 1.63 1.63 1.504615 213000
9/20/2019 1.64 1.65 1.64 1.65 1.523077 44500
9/23/2019 1.65 1.67 1.64 1.67 1.541538 43900
9/24/2019 1.67 1.67 1.63 1.64 1.513846 805100
9/25/2019 1.64 1.64 1.63 1.63 1.504615 144900
9/26/2019 1.63 1.65 1.63 1.63 1.504615 39100
9/27/2019 1.68 1.68 1.64 1.66 1.532308 359300
9/30/2019 1.67 1.67 1.65 1.65 1.523077 127700
10/1/2019 1.66 1.66 1.65 1.66 1.532308 51000
10/2/2019 1.66 1.66 1.64 1.65 1.523077 310200
10/3/2019 1.65 1.65 1.64 1.64 1.513846 55000
10/4/2019 1.64 1.64 1.62 1.63 1.504615 396300
10/7/2019 1.64 1.64 1.61 1.62 1.495385 321600
10/8/2019 1.62 1.62 1.61 1.62 1.495385 155800
10/9/2019 1.62 1.62 1.57 1.57 1.449231 945000
10/10/2019 1.57 1.63 1.57 1.59 1.467692 294600
10/11/2019 1.59 1.6 1.59 1.6 1.476923 217200
10/14/2019 1.6 1.61 1.57 1.61 1.486154 1639600
10/15/2019 1.59 1.6 1.59 1.6 1.476923 116800
10/16/2019 1.61 1.61 1.58 1.58 1.458462 487700
10/17/2019 1.59 1.59 1.57 1.58 1.458462 457500
10/18/2019 1.59 1.6 1.57 1.58 1.458462 386700
10/21/2019 1.59 1.6 1.59 1.59 1.467692 169100
10/22/2019 1.6 1.6 1.58 1.58 1.458462 932000
10/23/2019 1.58 1.58 1.57 1.57 1.449231 49300
10/24/2019 1.58 1.58 1.56 1.57 1.449231 291700
10/25/2019 1.56 1.57 1.54 1.54 1.421538 938500
10/29/2019 1.55 1.55 1.53 1.54 1.421538 621600
10/30/2019 1.55 1.55 1.54 1.54 1.421538 123300
10/31/2019 1.54 1.54 1.53 1.53 1.412308 507600
11/1/2019 1.53 1.6 1.53 1.55 1.430769 525500
11/4/2019 1.56 1.66 1.56 1.62 1.495385 765900
11/5/2019 1.6 1.63 1.59 1.59 1.467692 291300
11/6/2019 1.59 1.6 1.59 1.6 1.476923 352800
11/7/2019 1.6 1.62 1.58 1.59 1.467692 804000
11/8/2019 1.59 1.6 1.58 1.59 1.467692 944300
11/11/2019 1.59 1.6 1.59 1.6 1.476923 736600
11/12/2019 1.61 1.61 1.59 1.6 1.476923 819200
11/13/2019 1.62 1.64 1.59 1.6 1.476923 2616500
11/14/2019 1.61 1.61 1.58 1.58 1.458462 2143900
11/15/2019 1.62 1.63 1.56 1.56 1.44 2981100
11/18/2019 1.56 1.57 1.54 1.54 1.421538 1699500
11/19/2019 1.55 1.56 1.51 1.51 1.393846 2211100
11/20/2019 1.51 1.54 1.48 1.51 1.393846 3566500
11/21/2019 1.52 1.55 1.52 1.55 1.430769 2485800
11/22/2019 1.54 1.58 1.54 1.58 1.458462 1250200
11/25/2019 1.58 1.58 1.54 1.56 1.44 867300
11/26/2019 1.56 1.57 1.53 1.55 1.430769 370100
11/27/2019 1.55 1.56 1.5 1.5 1.384615 2397900
11/28/2019 1.51 1.54 1.51 1.52 1.403077 967800
11/29/2019 1.53 1.54 1.5 1.52 1.403077 1334900
12/2/2019 1.52 1.53 1.51 1.52 1.403077 697500
12/3/2019 1.52 1.52 1.5 1.5 1.384615 4020800
12/4/2019 1.52 1.53 1.51 1.53 1.412308 777800
12/5/2019 1.54 1.56 1.54 1.55 1.430769 1042600
12/6/2019 1.55 1.61 1.55 1.6 1.476923 1202600
12/9/2019 1.61 1.68 1.61 1.68 1.550769 1183500
12/10/2019 1.68 1.68 1.64 1.64 1.513846 606100
12/11/2019 1.65 1.66 1.64 1.66 1.532308 376500
12/12/2019 1.66 1.66 1.64 1.65 1.523077 233500
12/13/2019 1.67 1.68 1.65 1.66 1.532308 278500
12/16/2019 1.66 1.66 1.63 1.64 1.513846 261100
12/17/2019 1.64 1.65 1.63 1.65 1.523077 295400
12/18/2019 1.65 1.66 1.63 1.63 1.504615 357500
12/19/2019 1.63 1.64 1.61 1.61 1.486154 799400
12/20/2019 1.61 1.63 1.61 1.63 1.504615 246500
12/23/2019 1.63 1.64 1.62 1.64 1.513846 189600
12/24/2019 1.64 1.64 1.62 1.64 1.513846 107400
12/26/2019 1.64 1.64 1.62 1.62 1.495385 268700
12/27/2019 1.63 1.63 1.61 1.61 1.486154 337500
12/30/2019 1.62 1.63 1.6 1.61 1.486154 640900
12/31/2019 1.61 1.62 1.59 1.61 1.486154 817200
1/2/2020 1.6 1.61 1.59 1.6 1.476923 669900
1/3/2020 1.62 1.64 1.62 1.63 1.504615 683000
1/6/2020 1.65 1.65 1.62 1.63 1.504615 550700
1/7/2020 1.64 1.68 1.64 1.68 1.550769 850600
1/8/2020 1.66 1.66 1.62 1.63 1.504615 1324800
1/9/2020 1.64 1.69 1.64 1.67 1.541538 617000
1/10/2020 1.7 1.76 1.69 1.76 1.624615 1361800
1/13/2020 1.8 1.8 1.76 1.76 1.624615 708800
1/14/2020 1.76 1.77 1.72 1.73 1.596923 347500
1/15/2020 1.73 1.77 1.72 1.76 1.624615 236700
1/16/2020 1.76 1.77 1.75 1.77 1.633846 377100
1/17/2020 1.78 1.78 1.75 1.77 1.633846 148800
1/20/2020 1.77 1.77 1.73 1.74 1.606154 235100
1/21/2020 1.74 1.74 1.73 1.74 1.606154 152800
1/22/2020 1.72 1.74 1.72 1.74 1.606154 161400
1/23/2020 1.73 1.73 1.71 1.71 1.578462 316400
1/24/2020 1.7 1.72 1.7 1.71 1.578462 198500
1/28/2020 1.68 1.69 1.64 1.68 1.550769 560800
1/29/2020 1.68 1.71 1.68 1.69 1.56 454400
1/30/2020 1.7 1.7 1.63 1.63 1.504615 899700
1/31/2020 1.64 1.64 1.56 1.56 1.44 1801900
2/3/2020 1.55 1.62 1.52 1.62 1.495385 2063800
2/4/2020 1.62 1.64 1.6 1.6 1.476923 494300
2/5/2020 1.64 1.64 1.58 1.58 1.458462 834600
2/6/2020 1.6 1.62 1.59 1.6 1.476923 705200
2/7/2020 1.6 1.61 1.59 1.59 1.467692 647100
2/10/2020 1.59 1.6 1.58 1.59 1.467692 686400
2/11/2020 1.59 1.62 1.59 1.6 1.476923 558200
2/12/2020 1.6 1.66 1.6 1.66 1.532308 1184800
2/13/2020 1.67 1.68 1.63 1.63 1.504615 801200
2/14/2020 1.64 1.65 1.62 1.64 1.513846 500000
2/17/2020 1.65 1.68 1.65 1.66 1.532308 436400
2/18/2020 1.66 1.67 1.65 1.65 1.523077 416700
2/19/2020 1.67 1.71 1.67 1.71 1.578462 487900
2/20/2020 1.72 1.77 1.71 1.76 1.624615 1725400
2/21/2020 1.77 1.78 1.7 1.72 1.587692 4024700
2/24/2020 1.65 1.69 1.64 1.66 1.532308 1944100
2/25/2020 1.64 1.68 1.63 1.68 1.550769 947000
2/26/2020 1.67 1.68 1.66 1.66 1.532308 379800
2/27/2020 1.68 1.68 1.66 1.67 1.541538 517100
2/28/2020 1.64 1.66 1.6 1.63 1.504615 1701500
3/2/2020 1.6 1.63 1.59 1.63 1.504615 934100
3/3/2020 1.63 1.64 1.62 1.63 1.504615 617200
3/4/2020 1.63 1.69 1.62 1.68 1.550769 454500
3/5/2020 1.68 1.69 1.67 1.69 1.56 519300
3/6/2020 1.68 1.68 1.64 1.65 1.523077 230100
3/9/2020 1.63 1.63 1.55 1.55 1.430769 1999700
3/10/2020 1.53 1.58 1.51 1.58 1.458462 818600
3/11/2020 1.58 1.6 1.55 1.55 1.430769 520200
3/12/2020 1.54 1.54 1.48 1.49 1.375385 2354300
3/13/2020 1.49 1.49 1.49 1.49 1.375385 0
3/16/2020 1.4 1.42 1.28 1.28 1.181538 1865800
3/17/2020 1.15 1.27 1.12 1.25 1.153846 1110900
3/18/2020 1.24 1.28 1.18 1.19 1.098462 2428400
3/19/2020 1.18 1.19 1.08 1.1 1.015385 1888800
3/20/2020 1.11 1.22 1.11 1.21 1.116923 943700
3/23/2020 1.15 1.21 1.11 1.15 1.061538 514200
3/24/2020 1.18 1.25 1.18 1.24 1.144615 613900
3/25/2020 1.3 1.38 1.23 1.29 1.190769 907900
3/26/2020 1.32 1.35 1.27 1.3 1.2 533700
3/27/2020 1.31 1.37 1.31 1.36 1.255385 898000
3/30/2020 1.36 1.37 1.34 1.37 1.264615 924400
3/31/2020 1.39 1.42 1.39 1.42 1.310769 992800
4/1/2020 1.42 1.46 1.4 1.43 1.32 1793100
4/2/2020 1.3 1.33 1.27 1.3 1.3 679400
4/3/2020 1.32 1.33 1.26 1.26 1.26 311000
4/6/2020 1.26 1.26 1.2 1.23 1.23 614700
4/7/2020 1.27 1.28 1.24 1.26 1.26 801200
4/8/2020 1.26 1.26 1.21 1.22 1.22 636400
4/9/2020 1.25 1.27 1.24 1.24 1.24 561900
4/10/2020 1.24 1.26 1.24 1.25 1.25 410400
4/13/2020 1.25 1.28 1.25 1.26 1.26 267700
4/14/2020 1.27 1.34 1.27 1.34 1.34 618000
4/15/2020 1.35 1.39 1.32 1.34 1.34 639900
4/16/2020 1.33 1.34 1.31 1.32 1.32 217400
4/17/2020 1.34 1.37 1.33 1.36 1.36 639800
4/20/2020 1.37 1.39 1.35 1.36 1.36 451400
4/21/2020 1.35 1.35 1.29 1.31 1.31 411800
4/22/2020 1.29 1.33 1.26 1.31 1.31 317700
4/23/2020 1.32 1.34 1.31 1.32 1.32 305400
4/24/2020 1.32 1.33 1.32 1.33 1.33 101600
4/27/2020 1.33 1.34 1.3 1.3 1.3 308300
4/28/2020 1.32 1.32 1.29 1.29 1.29 282400
4/29/2020 1.31 1.34 1.3 1.31 1.31 270200
4/30/2020 1.33 1.34 1.32 1.32 1.32 443700
5/4/2020 1.33 1.33 1.29 1.29 1.29 678900
5/5/2020 1.31 1.33 1.3 1.31 1.31 181300
5/6/2020 1.31 1.34 1.31 1.32 1.32 270100
5/8/2020 1.31 1.35 1.31 1.35 1.35 477300
5/12/2020 1.35 1.37 1.34 1.35 1.35 367900
5/13/2020 1.35 1.35 1.32 1.33 1.33 412500
5/14/2020 1.32 1.34 1.31 1.32 1.32 325000
5/15/2020 1.32 1.32 1.31 1.31 1.31 150300
5/18/2020 1.31 1.33 1.31 1.33 1.33 190500
5/19/2020 1.34 1.36 1.32 1.33 1.33 470300
5/20/2020 1.33 1.39 1.33 1.37 1.37 854500
5/21/2020 1.39 1.44 1.39 1.42 1.42 1163700
5/22/2020 1.41 1.41 1.35 1.39 1.39 494900
5/27/2020 1.39 1.4 1.35 1.36 1.36 471000
5/28/2020 1.32 1.35 1.28 1.34 1.34 1485200
5/29/2020 1.34 1.34 1.31 1.32 1.32 386400
6/2/2020 1.32 1.32 1.32 1.32 1.32 0
6/3/2020 1.35 1.38 1.33 1.36 1.36 1172900
6/4/2020 1.36 1.38 1.35 1.36 1.36 386200
6/5/2020 1.36 1.38 1.34 1.36 1.36 356200
6/9/2020 1.38 1.41 1.37 1.39 1.39 668700
6/10/2020 1.39 1.46 1.39 1.44 1.44 954300
6/11/2020 1.45 1.47 1.33 1.36 1.36 1780700
6/12/2020 1.3 1.38 1.3 1.37 1.37 826100
6/15/2020 1.36 1.38 1.31 1.32 1.32 635200
6/16/2020 1.35 1.36 1.34 1.35 1.35 164800
6/17/2020 1.36 1.38 1.34 1.38 1.38 409300
6/18/2020 1.39 1.44 1.38 1.4 1.4 744500
6/19/2020 1.4 1.43 1.39 1.41 1.41 364800
6/22/2020 1.41 1.42 1.39 1.41 1.41 171600
6/23/2020 1.41 1.42 1.37 1.41 1.41 188100
6/24/2020 1.41 1.42 1.39 1.39 1.39 115100
6/25/2020 1.39 1.4 1.37 1.39 1.39 303600
6/26/2020 1.39 1.41 1.39 1.4 1.4 212800
6/29/2020 1.4 1.4 1.38 1.39 1.39 164600
6/30/2020 1.38 1.4 1.38 1.4 1.4 77100
7/1/2020 1.4 1.42 1.4 1.41 1.41 164700
7/2/2020 1.4 1.42 1.4 1.42 1.42 168000
7/3/2020 1.42 1.42 1.41 1.41 1.41 253900
7/6/2020 1.42 1.43 1.41 1.42 1.42 312800
7/7/2020 1.41 1.43 1.41 1.42 1.42 171600
7/8/2020 1.42 1.51 1.41 1.49 1.49 1485100
7/9/2020 1.5 1.51 1.48 1.48 1.48 589900
7/10/2020 1.49 1.5 1.43 1.46 1.46 313100
7/13/2020 1.4 1.46 1.4 1.45 1.45 383200
7/14/2020 1.45 1.45 1.41 1.42 1.42 279200
7/15/2020 1.42 1.45 1.42 1.43 1.43 172300
7/16/2020 1.43 1.45 1.42 1.42 1.42 55500
7/17/2020 1.43 1.46 1.43 1.45 1.45 83400
7/20/2020 1.45 1.45 1.43 1.44 1.44 151200
7/21/2020 1.45 1.49 1.44 1.45 1.45 331000
7/22/2020 1.45 1.46 1.44 1.45 1.45 264600
7/23/2020 1.45 1.47 1.44 1.45 1.45 273500
7/24/2020 1.45 1.46 1.44 1.45 1.45 150000
7/27/2020 1.45 1.45 1.43 1.44 1.44 344100
7/28/2020 1.44 1.45 1.42 1.43 1.43 191700
7/29/2020 1.43 1.43 1.41 1.42 1.42 286100
7/30/2020 1.42 1.43 1.41 1.42 1.42 144000
8/3/2020 1.42 1.42 1.38 1.39 1.39 561800
8/4/2020 1.39 1.4 1.38 1.38 1.38 227500
8/5/2020 1.38 1.39 1.37 1.37 1.37 743300
8/6/2020 1.38 1.41 1.37 1.39 1.39 1000800
8/7/2020 1.39 1.4 1.34 1.36 1.36 1477600
8/10/2020 1.36 1.38 1.35 1.37 1.37 322600
8/11/2020 1.39 1.39 1.36 1.37 1.37 178400
8/12/2020 1.37 1.38 1.35 1.37 1.37 572500
8/13/2020 1.37 1.42 1.37 1.4 1.4 368600
8/14/2020 1.44 1.49 1.43 1.47 1.47 1991100
8/17/2020 1.47 1.47 1.45 1.47 1.47 466800
8/18/2020 1.48 1.5 1.46 1.47 1.47 319400
8/19/2020 1.47 1.48 1.46 1.47 1.47 436000
8/21/2020 1.48 1.48 1.45 1.46 1.46 310900
8/24/2020 1.47 1.48 1.46 1.48 1.48 454800
8/25/2020 1.48 1.61 1.48 1.58 1.58 2756500
8/26/2020 1.57 1.58 1.53 1.57 1.57 378300
8/27/2020 1.57 1.62 1.57 1.61 1.61 1648100
8/28/2020 1.61 1.61 1.58 1.58 1.58 189700
9/1/2020 1.58 1.62 1.55 1.56 1.56 606800
9/2/2020 1.58 1.62 1.57 1.6 1.6 389700
9/3/2020 1.59 1.6 1.54 1.55 1.55 719800
9/4/2020 1.5 1.55 1.49 1.53 1.53 753500
9/7/2020 1.53 1.55 1.5 1.51 1.51 552400
9/8/2020 1.51 1.52 1.48 1.5 1.5 374500
9/9/2020 1.5 1.5 1.47 1.49 1.49 226300
9/10/2020 1.49 1.49 1.45 1.46 1.46 491100
9/11/2020 1.46 1.48 1.43 1.48 1.48 212700
9/14/2020 1.48 1.53 1.47 1.52 1.52 162900
9/15/2020 1.55 1.55 1.5 1.51 1.51 76600
9/17/2020 1.53 1.53 1.49 1.5 1.5 123600
9/18/2020 1.52 1.53 1.5 1.51 1.51 77300
9/21/2020 1.5 1.51 1.5 1.5 1.5 113800
9/22/2020 1.51 1.51 1.5 1.51 1.51 58300
9/23/2020 1.51 1.51 1.48 1.5 1.5 111300
9/24/2020 1.5 1.51 1.47 1.51 1.51 206500
9/25/2020 1.51 1.57 1.51 1.57 1.57 703600
9/28/2020 1.57 1.59 1.54 1.55 1.55 1070000
9/29/2020 1.56 1.56 1.52 1.53 1.53 317000
9/30/2020 1.55 1.55 1.53 1.54 1.54 131500
10/1/2020 1.54 1.56 1.53 1.54 1.54 348500
10/2/2020 1.54 1.55 1.51 1.51 1.51 292000
10/5/2020 1.51 1.55 1.5 1.5 1.5 483100
10/6/2020 1.52 1.52 1.49 1.5 1.5 342600
10/7/2020 1.5 1.51 1.5 1.5 1.5 262000
10/8/2020 1.5 1.52 1.5 1.5 1.5 270100
10/9/2020 1.5 1.53 1.5 1.53 1.53 50800
10/12/2020 1.53 1.54 1.51 1.54 1.54 163200
10/13/2020 1.54 1.54 1.52 1.52 1.52 111900
10/14/2020 1.54 1.55 1.52 1.53 1.53 255400
10/15/2020 1.52 1.53 1.51 1.53 1.53 199400
10/16/2020 1.54 1.57 1.53 1.56 1.56 407300
10/19/2020 1.57 1.6 1.56 1.6 1.6 620200
10/20/2020 1.6 1.61 1.57 1.58 1.58 608000
10/21/2020 1.59 1.68 1.59 1.62 1.62 1609300
10/22/2020 1.64 1.64 1.59 1.6 1.6 418500
10/23/2020 1.6 1.65 1.58 1.59 1.59 645200
10/26/2020 1.63 1.63 1.57 1.58 1.58 246300
10/27/2020 1.57 1.63 1.57 1.63 1.63 231800
10/28/2020 1.63 1.66 1.59 1.61 1.61 739200
10/30/2020 1.62 1.62 1.55 1.58 1.58 836700
11/2/2020 1.57 1.57 1.54 1.55 1.55 424500
11/3/2020 1.55 1.58 1.55 1.58 1.58 149700
11/4/2020 1.58 1.65 1.58 1.61 1.61 532100
11/5/2020 1.6 1.63 1.6 1.63 1.63 129200
11/6/2020 1.64 1.64 1.61 1.64 1.64 185900
11/9/2020 1.64 1.66 1.64 1.65 1.65 742400
11/10/2020 1.65 1.65 1.64 1.64 1.64 329000
11/11/2020 1.65 1.79 1.65 1.79 1.79 3251000
11/12/2020 1.79 1.81 1.75 1.8 1.8 840000
11/13/2020 1.8 1.81 1.75 1.78 1.78 558400
11/16/2020 1.78 1.85 1.78 1.85 1.85 1307200
11/17/2020 1.86 1.86 1.77 1.83 1.83 701500
11/18/2020 1.81 1.86 1.8 1.85 1.85 679200
11/19/2020 1.84 1.86 1.8 1.85 1.85 907500
11/20/2020 2 2.18 1.99 2.12 2.12 11722100
11/23/2020 2.13 2.22 2.08 2.12 2.12 3630300
11/24/2020 2.09 2.11 2.05 2.09 2.09 2158300
11/25/2020 2.07 2.15 2.07 2.1 2.1 868400
11/26/2020 2.18 2.32 2.17 2.31 2.31 3823700
11/27/2020 2.33 2.35 2.26 2.3 2.3 1592100
11/30/2020 2.31 2.34 2.26 2.29 2.29 955500
12/1/2020 2.32 2.42 2.27 2.42 2.42 2181200
12/2/2020 2.42 2.43 2.38 2.39 2.39 550200
12/3/2020 2.39 2.48 2.39 2.43 2.43 1110300
12/4/2020 2.43 2.47 2.33 2.36 2.36 1545400
12/7/2020 2.35 2.35 2.23 2.24 2.24 861500
12/8/2020 2.23 2.23 2.16 2.19 2.19 1723400
12/9/2020 2.2 2.27 2.2 2.23 2.23 1153500
12/10/2020 2.26 2.29 2.22 2.24 2.24 538900
12/11/2020 2.24 2.26 2.17 2.18 2.18 780500
12/14/2020 2.18 2.19 2.13 2.13 2.13 829900
12/15/2020 2.11 2.25 2.11 2.23 2.23 1003800
12/16/2020 2.23 2.25 2.19 2.2 2.2 563300
12/17/2020 2.19 2.2 2.13 2.13 2.13 797900
12/18/2020 2.14 2.22 2.12 2.22 2.22 1000000
12/21/2020 2.2 2.31 2.18 2.2 2.2 1457700
12/22/2020 2.2 2.2 2.16 2.18 2.18 338100
12/23/2020 2.17 2.25 2.16 2.25 2.25 542900
12/24/2020 2.28 2.31 2.21 2.22 2.22 752800
12/28/2020 2.23 2.28 2.22 2.25 2.25 504200
12/29/2020 2.26 2.32 2.22 2.3 2.3 662100
12/30/2020 2.33 2.33 2.24 2.29 2.29 498600
12/31/2020 2.27 2.3 2.23 2.27 2.27 512500
1/4/2021 2.28 2.29 2.21 2.22 2.22 613900
1/5/2021 2.21 2.23 2.18 2.2 2.2 530500
1/6/2021 2.2 2.22 2.17 2.17 2.17 459100
1/7/2021 2.17 2.23 2.13 2.23 2.23 916900
1/8/2021 2.21 2.22 2.14 2.15 2.15 843700
1/11/2021 2.16 2.17 2.13 2.13 2.13 793800
1/12/2021 2.13 2.28 2.11 2.27 2.27 854400
1/13/2021 2.27 2.35 2.27 2.34 2.34 1138300
1/14/2021 2.36 2.58 2.36 2.54 2.54 3524600
1/15/2021 2.56 2.68 2.56 2.66 2.66 1972900
1/18/2021 2.65 2.86 2.6 2.8 2.8 2641800
1/19/2021 2.76 2.84 2.6 2.63 2.63 2931100
1/20/2021 2.63 2.71 2.62 2.67 2.67 1011000
1/21/2021 2.68 2.68 2.55 2.6 2.6 896900
1/22/2021 2.58 2.6 2.53 2.55 2.55 1018300
1/25/2021 2.53 2.53 2.44 2.45 2.45 1113200
1/26/2021 2.47 2.6 2.47 2.55 2.55 1504000
1/27/2021 2.6 2.77 2.6 2.72 2.72 2602900
1/29/2021 2.72 2.75 2.6 2.63 2.63 1623600
2/2/2021 2.64 2.9 2.64 2.84 2.84 4305300
2/3/2021 2.88 3.09 2.88 3 3 4674700
2/4/2021 3.07 3.09 2.92 3.05 3.05 1953600
2/5/2021 3.08 3.15 3.01 3.05 3.05 1690000
2/8/2021 3.07 3.09 3 3.03 3.03 846200
2/9/2021 3.03 3.25 2.99 3.23 3.23 2526900
2/10/2021 3.24 3.3 3.16 3.16 3.16 1696500
2/11/2021 3.16 3.32 3.16 3.3 3.3 1564400
2/15/2021 3.31 3.4 3.27 3.31 3.31 1823800
2/16/2021 3.31 3.43 3.18 3.25 3.25 6596200
2/17/2021 3.27 3.3 3.12 3.15 3.15 3280900
2/18/2021 3.15 3.2 3.11 3.15 3.15 2164700
2/19/2021 3.14 3.14 2.95 2.99 2.99 3586000
2/22/2021 3 3.08 2.8 2.8 2.8 3374100
2/23/2021 2.8 2.88 2.73 2.78 2.78 2246300
2/24/2021 2.78 2.79 2.5 2.67 2.67 4457900
2/25/2021 2.73 3.03 2.7 2.93 2.93 4831000
2/26/2021 2.8 2.84 2.7 2.78 2.78 5166900
3/1/2021 2.8 2.8 2.59 2.62 2.62 4792400
3/2/2021 2.67 2.69 2.57 2.6 2.6 3562700
3/3/2021 2.64 2.83 2.61 2.77 2.77 2894200
3/4/2021 2.77 2.78 2.68 2.7 2.7 1721800
3/5/2021 2.7 2.73 2.62 2.66 2.66 1653300
3/8/2021 2.7 2.71 2.59 2.64 2.64 2995900
3/9/2021 2.6 2.65 2.57 2.62 2.62 1874200
3/10/2021 2.66 2.69 2.6 2.61 2.61 1340400
3/11/2021 2.63 2.69 2.6 2.67 2.67 1349300
3/12/2021 2.7 2.75 2.67 2.72 2.72 1310300
3/15/2021 2.74 2.84 2.74 2.83 2.83 1226600
3/16/2021 2.86 2.93 2.8 2.88 2.88 1587700
3/17/2021 2.96 2.96 2.83 2.86 2.86 627200
3/18/2021 2.86 2.9 2.85 2.9 2.9 625000
3/19/2021 2.86 2.88 2.83 2.85 2.85 455800
FPI(9172)
5
0
2/2009 7/2/2009 1/2/2010 7/2/2010 1/2/2011 7/2/2011 1/2/2012 7/2/2012 1/2/2013 7/2/2013 1/2/2014 7/2/2014 1/2/2015 7/2/2015 1/2/2016 7/
FPI(9172)
4 1/2/2015 7/2/2015 1/2/2016 7/2/2016 1/2/2017 7/2/2017 1/2/2018 7/2/2018 1/2/2019 7/2/2019 1/2/2020 7/2/2020 1/2/2021
2/2020 1/2/2021
No Announcement Date Company Name
1 2/25/2021 FORMOSA PROSONIC INDUSTRIES BERHAD
Title
Quarterly rpt on consolidated results for the financial period ended 31/12/2020
Annual Report & CG Report - 2019
Annual Report - 2016
Annual Report 2013
Annual Report 2012
Annual Report 2011
Annual Report 2010
Quarterly rpt on consolidated results for the financial period ended 31/12/2010 (Amended Announcement)
Change of Financial Year End
Annual Report 2010
Annual Report 2009
Annual Report 2008
Annual Report 2007
Annual Report 2006
Annual Report 2005
Annual Report 2004
Annual Report 2003
Annual Report 2002
Annual Report 2001
Annual Report 2000
No Announcement Date Company Name
Title
General Meetings: Outcome of Meeting
General Meetings: Notice of Meeting (Amended Announcement)
General Meetings: Notice of Meeting
General Meetings: Outcome of Meeting (Amended Announcement)
GENERAL MEETINGS: OUTCOME OF MEETING
GENERAL MEETINGS: NOTICE OF MEETING
GENERAL MEETINGS: OUTCOME OF MEETING
GENERAL MEETINGS: NOTICE OF MEETING

Corporate Information and Financials

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Corporate Information and Financials

Uploaded by

Copyright:

Available Formats

Corporate Information

Name POH HUAT RESOURCES HOLDINGS BERHAD

Other comprehensive (loss)/income, net of tax -

Profit attributable to:

Total comprehensive income attributable to:

Dividend per ordinary share (sen)

Outstanding Shares 228,778,096

0.00% 1,146,151 0.16%

7.87% 50,898,683 7.26%

7.70% 52,044,795 7.42%

Equity Ratio 75.12% 75.30% #DIV/0!

#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!

#DIV/0! #DIV/0! #DIV/0! #DIV/0!

CASH FLOWS FROM INVESTING ACTIVITIES

CASH FLOWS FROM FINANCING ACTIVITIES

Cash increase/(decrease) in cash and cash equivalents

0.00% 47,406,128 132.64% 16,095,165 250.81% 21,643,863 62.08%

0.00% (508,407) (1.42%)

0.00% (3,029,092) (8.48%) (1,852,814) (28.87%) (1,605,056) (4.60%)

0.00% (126,990) (0.36%) (229,969) (3.58%) (230,707) (0.66%)

0.00% 50,371,607 140.94% 16,238,747 253.04% 19,744,763 56.63%

0.00% (10,360,057) (28.99%) (4,880,662) (76.05%) (8,048,310) (23.08%)

727,091 (3.93%) 0.00%

0.00% 707,000 (3.82%) 87,660 0.38% 185,337 1.04%

0.00% (23,048,526) 124.62% (18,960,959) (82.14%) (24,479,300) (137.93%)

#DIV/0! (14,841,496) 38.57% (17,315,079) (10.15%) (7,420,747) (4.69%)

(23,638,235) (21,650,601) (13.69%)

#DIV/0! (21,234,384) (14.23%) 12,184,785 7.14% 23,541,708 14.88%

52.1% 59.3% 55.4%

Date Open High Low Close Adj Close Volume

You might also like