i-CABLE Communications Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01097  1999-11-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 0.105 0.103 0.105 0.098 0.105 11,116,674 1,114,622 0.1003 0.105 0.103 0.105 0.098 0.105 11,116,674 0.1003 0.96%
2025-10-31 0 0.104 0.103 0.104 0.090 0.105 17,656,697 1,692,082 0.0958 0.104 0.103 0.104 0.090 0.105 17,656,697 0.0958 -0.95%
2025-10-30 0 0.105 0.105 0.106 0.097 0.106 10,840,100 1,090,029 0.1006 0.105 0.105 0.106 0.097 0.106 10,840,100 0.1006 -0.94%
2025-10-28 0 0.106 0.104 0.106 0.101 0.108 6,806,459 700,943 0.1030 0.106 0.104 0.106 0.101 0.108 6,806,459 0.1030 0.95%
2025-10-27 0 0.105 0.103 0.105 0.102 0.113 16,730,929 1,788,362 0.1069 0.105 0.103 0.105 0.102 0.113 16,730,929 0.1069 -3.67%
2025-10-24 0 0.109 0.108 0.109 0.092 0.109 50,881,385 5,256,020 0.1033 0.109 0.108 0.109 0.092 0.109 50,881,385 0.1033 18.48%
2025-10-23 0 0.092 0.091 0.092 0.078 0.099 101,098,147 8,569,714 0.0848 0.092 0.091 0.092 0.078 0.099 101,098,147 0.0848 -8.91%
2025-10-22 0 0.101 0.101 0.102 0.097 0.111 27,720,618 2,759,885 0.0996 0.101 0.101 0.102 0.097 0.111 27,720,618 0.0996 -3.81%
2025-10-21 0 0.105 0.105 0.106 0.096 0.130 84,562,000 9,159,671 0.1083 0.105 0.105 0.106 0.096 0.130 84,562,000 0.1083 -17.32%
2025-10-20 0 0.127 0.126 0.127 0.125 0.144 23,873,350 3,196,525 0.1339 0.127 0.126 0.127 0.125 0.144 23,873,350 0.1339 -2.31%
2025-10-17 0 0.130 0.130 0.132 0.127 0.146 48,293,444 6,647,972 0.1377 0.130 0.130 0.132 0.127 0.146 48,293,444 0.1377 2.36%
2025-10-16 0 0.127 0.125 0.127 0.121 0.172 152,238,460 21,168,167 0.1390 0.127 0.125 0.127 0.121 0.172 152,238,460 0.1390 -26.16%
2025-10-15 0 0.172 0.170 0.172 0.146 0.173 73,575,557 11,691,643 0.1589 0.172 0.170 0.172 0.146 0.173 73,575,557 0.1589 15.44%
2025-10-14 0 0.149 0.149 0.150 0.130 0.151 42,427,615 6,099,660 0.1438 0.149 0.149 0.150 0.130 0.151 42,427,615 0.1438 14.62%
2025-10-13 0 0.130 0.129 0.130 0.122 0.138 36,017,727 4,664,824 0.1295 0.130 0.129 0.130 0.122 0.138 36,017,727 0.1295 -5.11%
2025-10-10 0 0.137 0.137 0.138 0.120 0.138 50,542,074 6,650,973 0.1316 0.137 0.137 0.138 0.120 0.138 50,542,074 0.1316 15.13%
2025-10-09 0 0.119 0.116 0.119 0.108 0.120 33,222,726 3,800,193 0.1144 0.119 0.116 0.119 0.108 0.120 33,222,726 0.1144 1.71%
2025-10-08 0 0.117 0.117 0.118 0.108 0.118 19,273,022 2,204,759 0.1144 0.117 0.117 0.118 0.108 0.118 19,273,022 0.1144 1.74%
2025-10-06 0 0.115 0.114 0.115 0.104 0.115 38,097,865 4,268,739 0.1120 0.115 0.114 0.115 0.104 0.115 38,097,865 0.1120 12.75%
2025-10-03 0 0.102 0.101 0.102 0.093 0.102 23,899,031 2,387,601 0.0999 0.102 0.101 0.102 0.093 0.102 23,899,031 0.0999 6.25%
2025-10-02 0 0.096 0.095 0.096 0.087 0.096 9,966,656 902,923 0.0906 0.096 0.095 0.096 0.087 0.096 9,966,656 0.0906 4.35%
2025-09-30 0 0.092 0.091 0.092 0.090 0.096 16,771,592 1,546,737 0.0922 0.092 0.091 0.092 0.090 0.096 16,771,592 0.0922 2.22%
2025-09-29 0 0.090 0.089 0.090 0.084 0.092 31,773,721 2,760,988 0.0869 0.090 0.089 0.090 0.084 0.092 31,773,721 0.0869 9.76%
2025-09-26 0 0.082 0.079 0.082 0.080 0.082 3,350,200 270,395 0.0807 0.082 0.079 0.082 0.080 0.082 3,350,200 0.0807 1.23%
2025-09-25 0 0.081 0.081 0.082 0.080 0.082 4,065,113 329,408 0.0810 0.081 0.081 0.082 0.080 0.082 4,065,113 0.0810 -1.22%
2025-09-24 0 0.082 0.081 0.082 0.080 0.082 4,630,000 376,640 0.0813 0.082 0.081 0.082 0.080 0.082 4,630,000 0.0813 0.00%
2025-09-23 0 0.082 0.080 0.082 0.081 0.082 3,512,515 285,981 0.0814 0.082 0.080 0.082 0.081 0.082 3,512,515 0.0814 2.50%
2025-09-22 0 0.080 0.079 0.080 0.078 0.081 6,785,761 535,357 0.0789 0.080 0.079 0.080 0.078 0.081 6,785,761 0.0789 1.27%
2025-09-19 0 0.079 0.077 0.079 0.077 0.079 5,301,767 413,437 0.0780 0.079 0.077 0.079 0.077 0.079 5,301,767 0.0780 1.28%
2025-09-18 0 0.078 0.078 0.079 0.078 0.079 7,010,821 546,934 0.0780 0.078 0.078 0.079 0.078 0.079 7,010,821 0.0780 -1.27%
2025-09-17 0 0.079 0.078 0.079 0.077 0.079 7,353,170 574,095 0.0781 0.079 0.078 0.079 0.077 0.079 7,353,170 0.0781 0.00%
2025-09-16 0 0.079 0.078 0.079 0.078 0.079 3,625,845 283,978 0.0783 0.079 0.078 0.079 0.078 0.079 3,625,845 0.0783 0.00%
2025-09-15 0 0.079 0.077 0.079 0.077 0.080 8,274,447 646,153 0.0781 0.079 0.077 0.079 0.077 0.080 8,274,447 0.0781 0.00%
2025-09-12 0 0.079 0.078 0.079 0.077 0.079 3,303,340 257,557 0.0780 0.079 0.078 0.079 0.077 0.079 3,303,340 0.0780 0.00%
2025-09-11 0 0.079 0.078 0.079 0.077 0.080 5,286,839 413,739 0.0783 0.079 0.078 0.079 0.077 0.080 5,286,839 0.0783 -1.25%
2025-09-10 0 0.080 0.079 0.080 0.077 0.080 4,212,215 331,034 0.0786 0.080 0.079 0.080 0.077 0.080 4,212,215 0.0786 2.56%
2025-09-09 0 0.078 0.078 0.079 0.077 0.078 4,761,844 370,132 0.0777 0.078 0.078 0.079 0.077 0.078 4,761,844 0.0777 -1.27%
2025-09-08 0 0.079 0.078 0.079 0.077 0.082 9,720,286 772,885 0.0795 0.079 0.078 0.079 0.077 0.082 9,720,286 0.0795 0.00%
2025-09-05 0 0.079 0.078 0.079 0.076 0.079 7,481,508 578,587 0.0773 0.079 0.078 0.079 0.076 0.079 7,481,508 0.0773 -1.25%
2025-09-04 0 0.080 0.079 0.080 0.076 0.080 3,020,000 237,020 0.0785 0.080 0.079 0.080 0.076 0.080 3,020,000 0.0785 0.00%
2025-09-03 0 0.080 0.079 0.080 0.078 0.080 4,206,064 333,038 0.0792 0.080 0.079 0.080 0.078 0.080 4,206,064 0.0792 0.00%
2025-09-02 0 0.080 0.079 0.080 0.077 0.080 4,942,207 385,339 0.0780 0.080 0.079 0.080 0.077 0.080 4,942,207 0.0780 0.00%
2025-09-01 0 0.080 0.077 0.080 0.076 0.080 5,032,566 391,406 0.0778 0.080 0.077 0.080 0.076 0.080 5,032,566 0.0778 0.00%
2025-08-29 0 0.080 0.079 0.080 0.075 0.080 11,540,000 894,140 0.0775 0.080 0.079 0.080 0.075 0.080 11,540,000 0.0775 0.00%
2025-08-28 0 0.080 0.079 0.080 0.076 0.080 9,623,404 746,588 0.0776 0.080 0.079 0.080 0.076 0.080 9,623,404 0.0776 -1.23%
2025-08-27 0 0.081 0.080 0.082 0.077 0.085 18,091,941 1,458,023 0.0806 0.081 0.080 0.082 0.077 0.085 18,091,941 0.0806 -1.22%
2025-08-26 0 0.082 0.081 0.082 0.074 0.083 35,466,022 2,807,234 0.0792 0.082 0.081 0.082 0.074 0.083 35,466,022 0.0792 10.81%
2025-08-25 0 0.074 0.074 0.075 0.071 0.076 14,481,782 1,075,108 0.0742 0.074 0.074 0.075 0.071 0.076 14,481,782 0.0742 0.00%
2025-08-22 0 0.074 0.072 0.074 0.070 0.074 36,320,906 2,618,695 0.0721 0.074 0.072 0.074 0.070 0.074 36,320,906 0.0721 5.71%
2025-08-21 0 0.070 0.069 0.070 0.067 0.070 3,914,300 266,111 0.0680 0.070 0.069 0.070 0.067 0.070 3,914,300 0.0680 0.00%
2025-08-20 0 0.070 0.070 0.071 0.067 0.073 15,280,098 1,094,788 0.0716 0.070 0.070 0.071 0.067 0.073 15,280,098 0.0716 0.00%
2025-08-19 0 0.070 0.069 0.070 0.068 0.072 15,707,082 1,094,848 0.0697 0.070 0.069 0.070 0.068 0.072 15,707,082 0.0697 0.00%
2025-08-18 0 0.070 0.069 0.070 0.061 0.071 29,926,036 1,979,313 0.0661 0.070 0.069 0.070 0.061 0.071 29,926,036 0.0661 6.06%
2025-08-15 0 0.066 0.066 0.067 0.064 0.069 19,764,101 1,303,506 0.0660 0.066 0.066 0.067 0.064 0.069 19,764,101 0.0660 -7.04%
2025-08-14 0 0.071 0.071 0.073 0.064 0.073 23,246,234 1,585,084 0.0682 0.071 0.071 0.073 0.064 0.073 23,246,234 0.0682 -2.74%
2025-08-13 0 0.073 0.072 0.073 0.069 0.074 6,593,474 470,664 0.0714 0.073 0.072 0.073 0.069 0.074 6,593,474 0.0714 4.29%
2025-08-12 0 0.070 0.070 0.071 0.067 0.073 28,250,373 1,958,349 0.0693 0.070 0.070 0.071 0.067 0.073 28,250,373 0.0693 0.00%
2025-08-11 0 0.070 0.069 0.070 0.061 0.072 40,004,049 2,693,801 0.0673 0.070 0.069 0.070 0.061 0.072 40,004,049 0.0673 14.75%
2025-08-08 0 0.061 0.060 0.061 0.058 0.061 14,257,486 853,581 0.0599 0.061 0.060 0.061 0.058 0.061 14,257,486 0.0599 -1.61%
2025-08-07 0 0.062 0.061 0.062 0.058 0.064 13,182,654 814,228 0.0618 0.062 0.061 0.062 0.058 0.064 13,182,654 0.0618 3.33%
2025-08-06 0 0.060 0.060 0.061 0.058 0.061 3,405,366 200,637 0.0589 0.060 0.060 0.061 0.058 0.061 3,405,366 0.0589 -1.64%
2025-08-05 0 0.061 0.060 0.061 0.056 0.061 9,380,000 552,000 0.0588 0.061 0.060 0.061 0.056 0.061 9,380,000 0.0588 8.93%
2025-08-04 0 0.056 0.058 0.060 0.056 0.062 20,703,065 1,207,467 0.0583 0.056 0.058 0.060 0.056 0.062 20,703,065 0.0583 -3.45%
2025-08-01 0 0.058 0.058 0.059 0.052 0.060 50,303,298 2,837,534 0.0564 0.058 0.058 0.059 0.052 0.060 50,303,298 0.0564 11.54%
2025-07-31 0 0.052 0.052 0.053 0.045 0.054 19,260,420 931,435 0.0484 0.052 0.052 0.053 0.045 0.054 19,260,420 0.0484 10.64%
2025-07-30 0 0.047 0.044 0.047 0.042 0.048 5,093,982 233,507 0.0458 0.047 0.044 0.047 0.042 0.048 5,093,982 0.0458 4.44%
2025-07-29 0 0.045 0.043 0.045 0.043 0.046 10,344,291 452,227 0.0437 0.045 0.043 0.045 0.043 0.046 10,344,291 0.0437 -2.17%
2025-07-28 0 0.046 0.045 0.046 0.042 0.046 14,226,848 638,009 0.0448 0.046 0.045 0.046 0.042 0.046 14,226,848 0.0448 4.55%
2025-07-25 0 0.044 0.042 0.044 0.040 0.045 10,388,997 451,548 0.0435 0.044 0.042 0.044 0.040 0.045 10,388,997 0.0435 7.32%
2025-07-24 0 0.041 0.039 0.041 0.040 0.044 25,560,908 1,058,288 0.0414 0.041 0.039 0.041 0.040 0.044 25,560,908 0.0414 -2.38%
2025-07-23 0 0.042 0.039 0.042 0.035 0.042 17,154,443 654,773 0.0382 0.042 0.039 0.042 0.035 0.042 17,154,443 0.0382 13.51%
2025-07-22 0 0.037 0.036 0.037 0.035 0.037 194,851 7,025 0.0361 0.037 0.036 0.037 0.035 0.037 194,851 0.0361 0.00%
2025-07-21 0 0.037 0.036 0.037 0.035 0.037 5,183,069 186,281 0.0359 0.037 0.036 0.037 0.035 0.037 5,183,069 0.0359 -2.63%
2025-07-18 0 0.038 0.037 0.038 0.037 0.038 352,421 13,095 0.0372 0.038 0.037 0.038 0.037 0.038 352,421 0.0372 -2.56%
2025-07-17 0 0.039 0.038 0.039 0.039 0.039 1,141,999 44,522 0.0390 0.039 0.038 0.039 0.039 0.039 1,141,999 0.0390 0.00%
2025-07-16 0 0.039 0.037 0.039 0.039 0.039 28,311 1,026 0.0362 0.039 0.037 0.039 0.039 0.039 28,311 0.0362 2.63%
2025-07-15 0 0.038 0.038 0.039 0.038 0.039 1,919,409 73,363 0.0382 0.038 0.038 0.039 0.038 0.039 1,919,409 0.0382 0.00%
2025-07-14 0 0.038 0.036 0.038 0.037 0.038 520,738 19,234 0.0369 0.038 0.036 0.038 0.037 0.038 520,738 0.0369 0.00%
2025-07-11 0 0.038 0.037 0.038 0.037 0.039 415,864 15,354 0.0369 0.038 0.037 0.038 0.037 0.039 415,864 0.0369 0.00%
2025-07-10 0 0.038 0.036 0.038 0.036 0.038 228,712 8,321 0.0364 0.038 0.036 0.038 0.036 0.038 228,712 0.0364 0.00%
2025-07-09 0 0.038 0.036 0.038 0.036 0.038 2,651,533 97,055 0.0366 0.038 0.036 0.038 0.036 0.038 2,651,533 0.0366 0.00%
2025-07-08 0 0.038 0.036 0.038 0.037 0.038 1,569,897 58,056 0.0370 0.038 0.036 0.038 0.037 0.038 1,569,897 0.0370 2.70%
2025-07-07 0 0.037 0.036 0.037 0.036 0.038 778,483 28,140 0.0361 0.037 0.036 0.037 0.036 0.038 778,483 0.0361 0.00%
2025-07-04 0 0.037 0.036 0.037 0.036 0.038 3,407,645 125,926 0.0370 0.037 0.036 0.037 0.036 0.038 3,407,645 0.0370 0.00%
2025-07-03 0 0.037 0.036 0.038 0.036 0.038 551,394 20,009 0.0363 0.037 0.036 0.038 0.036 0.038 551,394 0.0363 -2.63%
2025-07-02 0 0.038 0.036 0.038 0.037 0.038 1,785,233 66,131 0.0370 0.038 0.036 0.038 0.037 0.038 1,785,233 0.0370 0.00%
2025-06-30 0 0.038 0.037 0.038 0.037 0.039 4,134,441 153,239 0.0371 0.038 0.037 0.038 0.037 0.039 4,134,441 0.0371 -2.56%
2025-06-27 0 0.039 0.038 0.039 0.037 0.040 8,670,304 334,259 0.0386 0.039 0.038 0.039 0.037 0.040 8,670,304 0.0386 5.41%
2025-06-26 0 0.037 0.037 0.038 0.036 0.038 2,040,212 74,901 0.0367 0.037 0.037 0.038 0.036 0.038 2,040,212 0.0367 -2.63%
2025-06-25 0 0.038 0.037 0.038 0.038 0.039 6,234,832 238,154 0.0382 0.038 0.037 0.038 0.038 0.039 6,234,832 0.0382 0.00%
2025-06-24 0 0.038 0.037 0.038 0.036 0.038 9,215,698 339,985 0.0369 0.038 0.037 0.038 0.036 0.038 9,215,698 0.0369 8.57%
2025-06-23 0 0.035 0.034 0.036 0.034 0.035 3,540,766 121,596 0.0343 0.035 0.034 0.036 0.034 0.035 3,540,766 0.0343 2.94%
2025-06-20 0 0.034 0.033 0.034 0.033 0.036 6,316,497 218,728 0.0346 0.034 0.033 0.034 0.033 0.036 6,316,497 0.0346 -8.11%
2025-06-19 0 0.037 0.036 0.037 0.036 0.039 9,961,223 371,391 0.0373 0.037 0.036 0.037 0.036 0.039 9,961,223 0.0373 -2.63%
2025-06-18 0 0.038 0.037 0.038 0.036 0.039 3,736,695 138,851 0.0372 0.038 0.037 0.038 0.036 0.039 3,736,695 0.0372 -2.56%
2025-06-17 0 0.039 0.038 0.039 0.038 0.040 11,855,180 455,087 0.0384 0.039 0.038 0.039 0.038 0.040 11,855,180 0.0384 0.00%
2025-06-16 0 0.039 0.038 0.039 0.035 0.040 20,708,241 780,563 0.0377 0.039 0.038 0.039 0.035 0.040 20,708,241 0.0377 11.43%
2025-06-13 0 0.035 0.035 0.036 0.032 0.036 23,649,263 816,732 0.0345 0.035 0.035 0.036 0.032 0.036 23,649,263 0.0345 9.37%
2025-06-12 0 0.032 0.031 0.032 0.030 0.032 2,888,401 91,397 0.0316 0.032 0.031 0.032 0.030 0.032 2,888,401 0.0316 3.23%
2025-06-11 0 0.031 0.030 0.032 0.029 0.032 7,906,424 243,975 0.0309 0.031 0.030 0.032 0.029 0.032 7,906,424 0.0309 0.00%
2025-06-10 0 0.031 0.030 0.031 0.029 0.032 6,496,577 198,013 0.0305 0.031 0.030 0.031 0.029 0.032 6,496,577 0.0305 10.71%
2025-06-09 0 0.028 0.028 0.029 0.028 0.028 80,254 2,286 0.0285 0.028 0.028 0.029 0.028 0.028 80,254 0.0285 -3.45%
2025-06-06 0 0.029 0.028 0.029 0.028 0.029 1,520,766 43,017 0.0283 0.029 0.028 0.029 0.028 0.029 1,520,766 0.0283 -3.33%
2025-06-05 0 0.030 0.029 0.030 0.029 0.030 730,684 21,162 0.0290 0.030 0.029 0.030 0.029 0.030 730,684 0.0290 -3.23%
2025-06-04 0 0.031 0.030 0.031 0.028 0.032 11,973,671 357,369 0.0298 0.031 0.030 0.031 0.028 0.032 11,973,671 0.0298 10.71%
2025-06-03 0 0.028 0.027 0.028 0.027 0.028 67,023 1,807 0.0270 0.028 0.027 0.028 0.027 0.028 67,023 0.0270 0.00%
2025-06-02 0 0.028 0.027 0.029 0.027 0.029 118,277 3,218 0.0272 0.028 0.027 0.029 0.027 0.029 118,277 0.0272 -3.45%
2025-05-30 0 0.029 0.028 0.029 0.028 0.029 907,776 25,359 0.0279 0.029 0.028 0.029 0.028 0.029 907,776 0.0279 3.57%
2025-05-29 0 0.028 0.027 0.028 0.027 0.028 817,622 22,500 0.0275 0.028 0.027 0.028 0.027 0.028 817,622 0.0275 3.70%
2025-05-28 0 0.027 0.026 0.027 - - 0 0 - 0.027 0.026 0.027 - - 0 - 0.00%
2025-05-27 0 0.027 0.026 0.027 0.026 0.027 3,100,100 81,602 0.0263 0.027 0.026 0.027 0.026 0.027 3,100,100 0.0263 0.00%
2025-05-26 0 0.027 0.026 0.027 0.026 0.027 2,124,698 57,038 0.0268 0.027 0.026 0.027 0.026 0.027 2,124,698 0.0268 -3.57%
2025-05-23 0 0.028 0.027 0.028 0.027 0.028 260,845 7,197 0.0276 0.028 0.027 0.028 0.027 0.028 260,845 0.0276 0.00%
2025-05-22 0 0.028 0.027 0.028 0.027 0.028 2,358,755 65,716 0.0279 0.028 0.027 0.028 0.027 0.028 2,358,755 0.0279 -3.45%
2025-05-21 0 0.029 0.028 0.029 0.028 0.029 7,559,707 217,009 0.0287 0.029 0.028 0.029 0.028 0.029 7,559,707 0.0287 0.00%
2025-05-20 0 0.029 0.028 0.029 0.027 0.029 8,432,980 236,103 0.0280 0.029 0.028 0.029 0.027 0.029 8,432,980 0.0280 3.57%
2025-05-19 0 0.028 0.026 0.028 0.026 0.028 2,028,766 54,795 0.0270 0.028 0.026 0.028 0.026 0.028 2,028,766 0.0270 7.69%
2025-05-16 0 0.026 0.025 0.026 0.025 0.026 571,983 14,738 0.0258 0.026 0.025 0.026 0.025 0.026 571,983 0.0258 4.00%
2025-05-15 0 0.025 0.025 0.026 0.025 0.026 1,305,187 32,661 0.0250 0.025 0.025 0.026 0.025 0.026 1,305,187 0.0250 -7.41%
2025-05-14 0 0.027 0.025 0.027 0.027 0.027 40,000 1,080 0.0270 0.027 0.025 0.027 0.027 0.027 40,000 0.0270 0.00%
2025-05-13 0 0.027 0.026 0.028 0.026 0.027 1,528,341 39,866 0.0261 0.027 0.026 0.028 0.026 0.027 1,528,341 0.0261 -3.57%
2025-05-12 0 0.028 0.026 0.028 0.027 0.028 1,161,686 31,453 0.0271 0.028 0.026 0.028 0.027 0.028 1,161,686 0.0271 3.70%
2025-05-09 0 0.027 0.026 0.028 0.026 0.028 768,745 20,750 0.0270 0.027 0.026 0.028 0.026 0.028 768,745 0.0270 -3.57%
2025-05-08 0 0.028 0.026 0.028 0.024 0.029 22,982,363 600,296 0.0261 0.028 0.026 0.028 0.024 0.029 22,982,363 0.0261 16.67%
2025-05-07 0 0.024 0.023 0.024 0.023 0.025 1,530,038 35,670 0.0233 0.024 0.023 0.024 0.023 0.025 1,530,038 0.0233 -4.00%
2025-05-06 0 0.025 0.024 0.025 0.024 0.025 867,141 20,793 0.0240 0.025 0.024 0.025 0.024 0.025 867,141 0.0240 8.70%
2025-05-02 0 0.023 0.023 0.024 0.023 0.025 1,496,016 34,530 0.0231 0.023 0.023 0.024 0.023 0.025 1,496,016 0.0231 -8.00%
2025-04-30 0 0.025 0.024 0.025 0.024 0.025 119,332 2,837 0.0238 0.025 0.024 0.025 0.024 0.025 119,332 0.0238 0.00%
2025-04-29 0 0.025 0.024 0.025 0.024 0.025 164,650 3,613 0.0219 0.025 0.024 0.025 0.024 0.025 164,650 0.0219 0.00%
2025-04-28 0 0.025 0.024 0.025 - - 3,008 59 0.0196 0.025 0.024 0.025 - - 3,008 0.0196 0.00%
2025-04-25 0 0.025 0.023 0.025 0.023 0.025 1,423,511 34,123 0.0240 0.025 0.023 0.025 0.023 0.025 1,423,511 0.0240 0.00%
2025-04-24 0 0.025 0.024 0.025 0.024 0.025 808,400 19,424 0.0240 0.025 0.024 0.025 0.024 0.025 808,400 0.0240 0.00%
2025-04-23 0 0.025 0.024 0.025 0.024 0.025 1,372,166 32,864 0.0240 0.025 0.024 0.025 0.024 0.025 1,372,166 0.0240 -3.85%
2025-04-22 0 0.026 0.024 0.026 0.025 0.026 120,000 3,020 0.0252 0.026 0.024 0.026 0.025 0.026 120,000 0.0252 0.00%
2025-04-17 0 0.026 0.025 0.026 0.025 0.026 6,678,843 168,360 0.0252 0.026 0.025 0.026 0.025 0.026 6,678,843 0.0252 4.00%
2025-04-16 0 0.025 0.024 0.025 0.024 0.025 657,441 15,683 0.0239 0.025 0.024 0.025 0.024 0.025 657,441 0.0239 0.00%
2025-04-15 0 0.025 0.024 0.025 0.024 0.026 9,544,361 230,644 0.0242 0.025 0.024 0.025 0.024 0.026 9,544,361 0.0242 -3.85%
2025-04-14 0 0.026 0.025 0.026 0.025 0.027 2,769,919 71,374 0.0258 0.026 0.025 0.026 0.025 0.027 2,769,919 0.0258 4.00%
2025-04-11 0 0.025 0.023 0.025 0.024 0.025 160,000 3,900 0.0244 0.025 0.023 0.025 0.024 0.025 160,000 0.0244 0.00%
2025-04-10 0 0.025 0.024 0.025 0.024 0.025 54,129 1,226 0.0226 0.025 0.024 0.025 0.024 0.025 54,129 0.0226 0.00%
2025-04-09 0 0.025 0.024 0.025 0.023 0.025 1,160,000 27,540 0.0237 0.025 0.024 0.025 0.023 0.025 1,160,000 0.0237 0.00%
2025-04-08 0 0.025 0.024 0.025 0.024 0.025 140,000 3,380 0.0241 0.025 0.024 0.025 0.024 0.025 140,000 0.0241 -3.85%
2025-04-07 0 0.026 0.025 0.026 0.025 0.026 5,031,498 127,749 0.0254 0.026 0.025 0.026 0.025 0.026 5,031,498 0.0254 -7.14%
2025-04-03 0 0.028 0.027 0.028 0.026 0.028 1,643,147 43,872 0.0267 0.028 0.027 0.028 0.026 0.028 1,643,147 0.0267 0.00%
2025-04-02 0 0.028 0.027 0.028 0.027 0.028 739,981 19,951 0.0270 0.028 0.027 0.028 0.027 0.028 739,981 0.0270 0.00%
2025-04-01 0 0.028 0.027 0.028 0.027 0.028 1,709,607 46,141 0.0270 0.028 0.027 0.028 0.027 0.028 1,709,607 0.0270 -3.45%
2025-03-31 0 0.029 0.027 0.029 0.029 0.029 40,080 1,162 0.0290 0.029 0.027 0.029 0.029 0.029 40,080 0.0290 0.00%
2025-03-28 0 0.029 0.027 0.029 0.027 0.029 1,419,614 39,471 0.0278 0.029 0.027 0.029 0.027 0.029 1,419,614 0.0278 3.57%
2025-03-27 0 0.028 0.027 0.028 0.028 0.029 747,000 20,907 0.0280 0.028 0.027 0.028 0.028 0.029 747,000 0.0280 -3.45%
2025-03-26 0 0.029 0.028 0.029 0.028 0.029 583,609 16,764 0.0287 0.029 0.028 0.029 0.028 0.029 583,609 0.0287 7.41%
2025-03-25 0 0.027 0.027 0.028 0.027 0.029 472,032 13,117 0.0278 0.027 0.027 0.028 0.027 0.029 472,032 0.0278 -3.57%
2025-03-24 0 0.028 0.027 0.028 0.027 0.029 2,239,217 62,412 0.0279 0.028 0.027 0.028 0.027 0.029 2,239,217 0.0279 0.00%
2025-03-21 0 0.028 0.027 0.028 0.026 0.028 377,557 9,980 0.0264 0.028 0.027 0.028 0.026 0.028 377,557 0.0264 0.00%
2025-03-20 0 0.028 0.027 0.028 0.026 0.028 641,148 17,026 0.0266 0.028 0.027 0.028 0.026 0.028 641,148 0.0266 0.00%
2025-03-19 0 0.028 0.027 0.028 0.026 0.028 186,376 4,939 0.0265 0.028 0.027 0.028 0.026 0.028 186,376 0.0265 0.00%
2025-03-18 0 0.028 0.027 0.028 0.027 0.028 185,321 4,995 0.0270 0.028 0.027 0.028 0.027 0.028 185,321 0.0270 0.00%
2025-03-17 0 0.028 0.027 0.028 0.027 0.028 608,474 16,640 0.0273 0.028 0.027 0.028 0.027 0.028 608,474 0.0273 0.00%
2025-03-14 0 0.028 0.027 0.028 0.027 0.028 7,904,106 216,554 0.0274 0.028 0.027 0.028 0.027 0.028 7,904,106 0.0274 -3.45%
2025-03-13 0 0.029 0.028 0.029 0.028 0.029 1,709,333 47,934 0.0280 0.029 0.028 0.029 0.028 0.029 1,709,333 0.0280 0.00%
2025-03-12 0 0.029 0.028 0.029 0.028 0.029 45,785 1,250 0.0273 0.029 0.028 0.029 0.028 0.029 45,785 0.0273 0.00%
2025-03-11 0 0.029 0.028 0.029 0.027 0.030 1,480,000 41,920 0.0283 0.029 0.028 0.029 0.027 0.030 1,480,000 0.0283 0.00%
2025-03-10 0 0.029 0.027 0.029 0.027 0.029 2,363,235 65,615 0.0278 0.029 0.027 0.029 0.027 0.029 2,363,235 0.0278 3.57%
2025-03-07 0 0.028 0.027 0.028 0.027 0.029 2,147,408 60,009 0.0279 0.028 0.027 0.028 0.027 0.029 2,147,408 0.0279 0.00%
2025-03-06 0 0.028 0.027 0.028 0.027 0.028 2,987,875 83,012 0.0278 0.028 0.027 0.028 0.027 0.028 2,987,875 0.0278 0.00%
2025-03-05 0 0.028 0.027 0.028 0.026 0.028 2,773,604 73,468 0.0265 0.028 0.027 0.028 0.026 0.028 2,773,604 0.0265 0.00%
2025-03-04 0 0.028 0.027 0.028 0.027 0.028 2,940,000 79,400 0.0270 0.028 0.027 0.028 0.027 0.028 2,940,000 0.0270 0.00%
2025-03-03 0 0.028 0.027 0.028 0.026 0.028 1,539,340 42,364 0.0275 0.028 0.027 0.028 0.026 0.028 1,539,340 0.0275 3.70%
2025-02-28 0 0.027 0.026 0.027 0.026 0.029 5,100,930 139,082 0.0273 0.027 0.026 0.027 0.026 0.029 5,100,930 0.0273 -3.57%
2025-02-27 0 0.028 0.028 0.029 0.028 0.030 4,090,135 117,309 0.0287 0.028 0.028 0.029 0.028 0.030 4,090,135 0.0287 -3.45%
2025-02-26 0 0.029 0.028 0.029 0.028 0.029 129,279 3,430 0.0265 0.029 0.028 0.029 0.028 0.029 129,279 0.0265 0.00%
2025-02-25 0 0.029 0.028 0.029 0.028 0.029 624,983 17,742 0.0284 0.029 0.028 0.029 0.028 0.029 624,983 0.0284 -3.33%
2025-02-24 0 0.030 0.028 0.030 0.028 0.030 724,333 21,615 0.0298 0.030 0.028 0.030 0.028 0.030 724,333 0.0298 3.45%
2025-02-21 0 0.029 0.027 0.029 0.027 0.030 11,286,438 313,512 0.0278 0.029 0.027 0.029 0.027 0.030 11,286,438 0.0278 -3.33%
2025-02-20 0 0.030 0.029 0.030 0.028 0.030 998,109 28,445 0.0285 0.030 0.029 0.030 0.028 0.030 998,109 0.0285 3.45%
2025-02-19 0 0.029 0.028 0.029 0.028 0.030 2,192,001 62,650 0.0286 0.029 0.028 0.029 0.028 0.030 2,192,001 0.0286 0.00%
2025-02-18 0 0.029 0.028 0.029 0.028 0.029 317,000 8,901 0.0281 0.029 0.028 0.029 0.028 0.029 317,000 0.0281 -3.33%
2025-02-17 0 0.030 0.028 0.030 0.027 0.030 3,467,549 99,254 0.0286 0.030 0.028 0.030 0.027 0.030 3,467,549 0.0286 3.45%
2025-02-14 0 0.029 0.028 0.029 0.027 0.029 1,178,387 32,686 0.0277 0.029 0.028 0.029 0.027 0.029 1,178,387 0.0277 0.00%
2025-02-13 0 0.029 0.027 0.029 0.027 0.029 457,095 12,518 0.0274 0.029 0.027 0.029 0.027 0.029 457,095 0.0274 3.57%
2025-02-12 0 0.028 0.027 0.028 0.027 0.028 89,468 2,317 0.0259 0.028 0.027 0.028 0.027 0.028 89,468 0.0259 -3.45%
2025-02-11 0 0.029 0.028 0.029 0.027 0.030 2,072,001 58,264 0.0281 0.029 0.028 0.029 0.027 0.030 2,072,001 0.0281 -3.33%
2025-02-10 0 0.030 0.029 0.030 0.028 0.030 783,118 22,498 0.0287 0.030 0.029 0.030 0.028 0.030 783,118 0.0287 3.45%
2025-02-07 0 0.029 0.028 0.029 0.028 0.029 178,548 4,967 0.0278 0.029 0.028 0.029 0.028 0.029 178,548 0.0278 0.00%
2025-02-06 0 0.029 0.028 0.029 0.028 0.030 3,154,622 91,009 0.0288 0.029 0.028 0.029 0.028 0.030 3,154,622 0.0288 3.57%
2025-02-05 0 0.028 0.027 0.028 0.027 0.028 753,333 20,746 0.0275 0.028 0.027 0.028 0.027 0.028 753,333 0.0275 -3.45%
2025-02-04 0 0.029 0.028 0.029 0.027 0.029 842,295 23,485 0.0279 0.029 0.028 0.029 0.027 0.029 842,295 0.0279 0.00%
2025-02-03 0 0.029 0.028 0.029 0.027 0.031 9,520,076 273,136 0.0287 0.029 0.028 0.029 0.027 0.031 9,520,076 0.0287 0.00%
2025-01-28 0 0.029 0.027 0.030 0.030 0.030 1,600,832 46,514 0.0291 0.029 0.027 0.030 0.030 0.030 1,600,832 0.0291 0.00%
2025-01-27 0 0.029 0.028 0.029 0.029 0.029 2,045,528 59,260 0.0290 0.029 0.028 0.029 0.029 0.029 2,045,528 0.0290 3.57%
2025-01-24 0 0.028 0.027 0.028 0.028 0.029 611,496 17,266 0.0282 0.028 0.027 0.028 0.028 0.029 611,496 0.0282 0.00%
2025-01-23 0 0.028 0.027 0.028 0.027 0.029 1,966,871 54,406 0.0277 0.028 0.027 0.028 0.027 0.029 1,966,871 0.0277 0.00%
2025-01-22 0 0.028 0.027 0.028 - - 5,000 115 0.0230 0.028 0.027 0.028 - - 5,000 0.0230 -3.45%
2025-01-21 0 0.029 0.028 0.029 0.028 0.030 429,135 11,994 0.0279 0.029 0.028 0.029 0.028 0.030 429,135 0.0279 0.00%
2025-01-20 0 0.029 0.028 0.029 0.027 0.029 158,970 4,342 0.0273 0.029 0.028 0.029 0.027 0.029 158,970 0.0273 0.00%
2025-01-17 0 0.029 0.027 0.029 0.027 0.031 85,758 2,427 0.0283 0.029 0.027 0.029 0.027 0.031 85,758 0.0283 0.00%
2025-01-16 0 0.029 0.027 0.029 0.028 0.029 1,763,996 49,263 0.0279 0.029 0.027 0.029 0.028 0.029 1,763,996 0.0279 7.41%
2025-01-15 0 0.027 0.027 0.028 0.027 0.029 511,496 14,161 0.0277 0.027 0.027 0.028 0.027 0.029 511,496 0.0277 -6.90%
2025-01-14 0 0.029 0.028 0.029 0.028 0.029 2,382,121 67,662 0.0284 0.029 0.028 0.029 0.028 0.029 2,382,121 0.0284 3.57%
2025-01-13 0 0.028 0.027 0.028 0.027 0.028 2,240,153 60,922 0.0272 0.028 0.027 0.028 0.027 0.028 2,240,153 0.0272 -3.45%
2025-01-10 0 0.029 0.027 0.029 0.028 0.029 580,929 16,545 0.0285 0.029 0.027 0.029 0.028 0.029 580,929 0.0285 0.00%
2025-01-09 0 0.029 0.028 0.029 0.028 0.029 276,505 7,682 0.0278 0.029 0.028 0.029 0.028 0.029 276,505 0.0278 0.00%
2025-01-08 0 0.029 0.027 0.029 0.027 0.029 324,598 8,898 0.0274 0.029 0.027 0.029 0.027 0.029 324,598 0.0274 0.00%
2025-01-07 0 0.029 0.028 0.029 0.028 0.029 880,554 24,729 0.0281 0.029 0.028 0.029 0.028 0.029 880,554 0.0281 0.00%
2025-01-06 0 0.029 0.028 0.029 0.028 0.029 52,916 1,424 0.0269 0.029 0.028 0.029 0.028 0.029 52,916 0.0269 0.00%
2025-01-03 0 0.029 0.028 0.029 0.029 0.030 405,532 11,919 0.0294 0.029 0.028 0.029 0.029 0.030 405,532 0.0294 -3.33%
2025-01-02 0 0.030 0.028 0.030 - - 2,445 58 0.0237 0.030 0.028 0.030 - - 2,445 0.0237 0.00%
2024-12-31 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2024-12-30 0 0.030 0.028 0.030 0.028 0.030 435,344 12,500 0.0287 0.030 0.028 0.030 0.028 0.030 435,344 0.0287 0.00%
2024-12-27 0 0.030 0.029 0.030 0.028 0.030 2,199,929 64,582 0.0294 0.030 0.029 0.030 0.028 0.030 2,199,929 0.0294 0.00%
2024-12-24 0 0.030 0.028 0.030 0.028 0.030 200,000 5,820 0.0291 0.030 0.028 0.030 0.028 0.030 200,000 0.0291 0.00%
2024-12-23 0 0.030 0.029 0.030 0.029 0.030 824,816 23,927 0.0290 0.030 0.029 0.030 0.029 0.030 824,816 0.0290 0.00%
2024-12-20 0 0.030 0.029 0.030 0.030 0.030 22,099 652 0.0295 0.030 0.029 0.030 0.030 0.030 22,099 0.0295 0.00%
2024-12-19 0 0.030 0.029 0.030 0.029 0.030 980,057 28,441 0.0290 0.030 0.029 0.030 0.029 0.030 980,057 0.0290 -3.23%
2024-12-18 0 0.031 0.029 0.031 0.030 0.031 197,298 5,824 0.0295 0.031 0.029 0.031 0.030 0.031 197,298 0.0295 0.00%
2024-12-17 0 0.031 0.029 0.031 0.030 0.031 2,100,000 63,080 0.0300 0.031 0.029 0.031 0.030 0.031 2,100,000 0.0300 0.00%
2024-12-16 0 0.031 0.030 0.031 0.030 0.031 542,766 16,626 0.0306 0.031 0.030 0.031 0.030 0.031 542,766 0.0306 3.33%
2024-12-13 0 0.030 0.029 0.030 0.031 0.031 23,137 686 0.0296 0.030 0.029 0.030 0.031 0.031 23,137 0.0296 -3.23%
2024-12-12 0 0.031 0.030 0.031 0.029 0.031 857,257 25,209 0.0294 0.031 0.030 0.031 0.029 0.031 857,257 0.0294 0.00%
2024-12-11 0 0.031 0.029 0.032 0.029 0.032 843,104 25,061 0.0297 0.031 0.029 0.032 0.029 0.032 843,104 0.0297 -3.13%
2024-12-10 0 0.032 0.031 0.032 0.031 0.032 836,702 25,933 0.0310 0.032 0.031 0.032 0.031 0.032 836,702 0.0310 6.67%
2024-12-09 0 0.030 0.029 0.030 0.029 0.030 1,142,000 33,750 0.0296 0.030 0.029 0.030 0.029 0.030 1,142,000 0.0296 -3.23%
2024-12-06 0 0.031 0.030 0.031 0.030 0.031 140,379 4,249 0.0303 0.031 0.030 0.031 0.030 0.031 140,379 0.0303 3.33%
2024-12-05 0 0.030 0.029 0.030 0.030 0.031 130,766 3,876 0.0296 0.030 0.029 0.030 0.030 0.031 130,766 0.0296 -3.23%
2024-12-04 0 0.031 0.028 0.031 0.030 0.031 96,666 2,853 0.0295 0.031 0.028 0.031 0.030 0.031 96,666 0.0295 0.00%
2024-12-03 0 0.031 0.030 0.031 0.030 0.031 820,702 24,656 0.0300 0.031 0.030 0.031 0.030 0.031 820,702 0.0300 0.00%
2024-12-02 0 0.031 0.030 0.031 0.030 0.031 280,000 8,440 0.0301 0.031 0.030 0.031 0.030 0.031 280,000 0.0301 0.00%
2024-11-29 0 0.031 0.030 0.031 0.031 0.031 65,532 1,989 0.0304 0.031 0.030 0.031 0.031 0.031 65,532 0.0304 3.33%
2024-11-28 0 0.030 0.029 0.030 0.030 0.031 760,277 22,845 0.0300 0.030 0.029 0.030 0.030 0.031 760,277 0.0300 -3.23%
2024-11-27 0 0.031 0.030 0.032 0.030 0.032 122,591 3,445 0.0281 0.031 0.030 0.032 0.030 0.032 122,591 0.0281 -3.13%
2024-11-26 0 0.032 0.030 0.032 0.032 0.033 1,130,221 36,114 0.0320 0.032 0.030 0.032 0.032 0.033 1,130,221 0.0320 0.00%
2024-11-25 0 0.032 0.030 0.031 0.032 0.032 20,277 646 0.0319 0.032 0.030 0.031 0.032 0.032 20,277 0.0319 3.23%
2024-11-22 0 0.031 0.030 0.031 0.030 0.032 2,664,429 80,007 0.0300 0.031 0.030 0.031 0.030 0.032 2,664,429 0.0300 0.00%
2024-11-21 0 0.031 0.030 0.031 0.030 0.031 109,799 3,263 0.0297 0.031 0.030 0.031 0.030 0.031 109,799 0.0297 -3.13%
2024-11-20 0 0.032 0.030 0.032 0.030 0.032 341,450 10,739 0.0315 0.032 0.030 0.032 0.030 0.032 341,450 0.0315 0.00%
2024-11-19 0 0.032 0.030 0.032 0.027 0.033 10,500,000 320,880 0.0306 0.032 0.030 0.032 0.027 0.033 10,500,000 0.0306 14.29%
2024-11-18 0 0.028 0.027 0.028 0.028 0.028 104,000 2,892 0.0278 0.028 0.027 0.028 0.028 0.028 104,000 0.0278 0.00%
2024-11-15 0 0.028 0.027 0.028 0.027 0.028 707,664 19,322 0.0273 0.028 0.027 0.028 0.027 0.028 707,664 0.0273 0.00%
2024-11-14 0 0.028 0.027 0.028 0.027 0.028 420,000 11,360 0.0270 0.028 0.027 0.028 0.027 0.028 420,000 0.0270 0.00%
2024-11-13 0 0.028 0.027 0.028 0.027 0.028 1,696,418 46,767 0.0276 0.028 0.027 0.028 0.027 0.028 1,696,418 0.0276 -3.45%
2024-11-12 0 0.029 0.028 0.029 0.028 0.029 316,880 8,828 0.0279 0.029 0.028 0.029 0.028 0.029 316,880 0.0279 0.00%
2024-11-11 0 0.029 0.028 0.029 0.028 0.030 320,300 9,285 0.0290 0.029 0.028 0.029 0.028 0.030 320,300 0.0290 0.00%
2024-11-08 0 0.029 0.028 0.029 0.028 0.030 2,136,689 62,024 0.0290 0.029 0.028 0.029 0.028 0.030 2,136,689 0.0290 -3.33%
2024-11-07 0 0.030 0.029 0.030 0.030 0.030 22,158 657 0.0297 0.030 0.029 0.030 0.030 0.030 22,158 0.0297 3.45%
2024-11-06 0 0.029 0.029 0.030 0.029 0.030 1,367,253 39,679 0.0290 0.029 0.029 0.030 0.029 0.030 1,367,253 0.0290 -3.33%
2024-11-05 0 0.030 0.029 0.030 0.029 0.030 2,612,267 75,732 0.0290 0.030 0.029 0.030 0.029 0.030 2,612,267 0.0290 -3.23%
2024-11-04 0 0.031 0.029 0.031 0.029 0.031 3,096,162 91,564 0.0296 0.031 0.029 0.031 0.029 0.031 3,096,162 0.0296 0.00%
2024-11-01 0 0.031 0.029 0.031 0.029 0.031 2,140,843 63,961 0.0299 0.031 0.029 0.031 0.029 0.031 2,140,843 0.0299 3.33%
2024-10-31 0 0.030 0.029 0.030 0.029 0.031 623,236 19,008 0.0305 0.030 0.029 0.030 0.029 0.031 623,236 0.0305 0.00%
2024-10-30 0 0.030 0.029 0.031 - - 2,298 48 0.0209 0.030 0.029 0.031 - - 2,298 0.0209 -3.23%
2024-10-29 0 0.031 0.029 0.031 0.031 0.031 20,000 620 0.0310 0.031 0.029 0.031 0.031 0.031 20,000 0.0310 0.00%
2024-10-28 0 0.031 0.030 0.031 0.029 0.031 1,248,533 37,010 0.0296 0.031 0.030 0.031 0.029 0.031 1,248,533 0.0296 3.33%
2024-10-25 0 0.030 0.029 0.030 0.029 0.030 700,766 20,337 0.0290 0.030 0.029 0.030 0.029 0.030 700,766 0.0290 -3.23%
2024-10-24 0 0.031 0.030 0.031 0.029 0.031 1,570,843 47,596 0.0303 0.031 0.030 0.031 0.029 0.031 1,570,843 0.0303 3.33%
2024-10-23 0 0.030 0.029 0.030 0.029 0.030 1,284,297 37,479 0.0292 0.030 0.029 0.030 0.029 0.030 1,284,297 0.0292 -3.23%
2024-10-22 0 0.031 0.029 0.031 - - 10,000 190 0.0190 0.031 0.029 0.031 - - 10,000 0.0190 0.00%
2024-10-21 0 0.031 0.030 0.031 0.029 0.031 82,043 2,439 0.0297 0.031 0.030 0.031 0.029 0.031 82,043 0.0297 3.33%
2024-10-18 0 0.030 0.030 0.031 0.029 0.032 3,937,580 119,660 0.0304 0.030 0.030 0.031 0.029 0.032 3,937,580 0.0304 0.00%
2024-10-17 0 0.030 0.029 0.030 0.029 0.033 4,855,666 144,677 0.0298 0.030 0.029 0.030 0.029 0.033 4,855,666 0.0298 -6.25%
2024-10-16 0 0.032 0.030 0.032 0.030 0.032 1,856,846 56,577 0.0305 0.032 0.030 0.032 0.030 0.032 1,856,846 0.0305 0.00%
2024-10-15 0 0.032 0.030 0.032 0.031 0.035 2,473,875 78,443 0.0317 0.032 0.030 0.032 0.031 0.035 2,473,875 0.0317 -5.88%
2024-10-14 0 0.034 0.032 0.034 0.033 0.036 1,922,650 64,496 0.0335 0.034 0.032 0.034 0.033 0.036 1,922,650 0.0335 -2.86%
2024-10-10 0 0.035 0.034 0.035 0.032 0.039 39,160,203 1,394,724 0.0356 0.035 0.034 0.035 0.032 0.039 39,160,203 0.0356 12.90%
2024-10-09 0 0.031 0.030 0.031 0.028 0.033 12,130,306 360,289 0.0297 0.031 0.030 0.031 0.028 0.033 12,130,306 0.0297 -8.82%
2024-10-08 0 0.034 0.033 0.034 0.033 0.039 10,563,361 358,413 0.0339 0.034 0.033 0.034 0.033 0.039 10,563,361 0.0339 -10.53%
2024-10-07 0 0.038 0.036 0.038 0.033 0.040 20,085,411 743,170 0.0370 0.038 0.036 0.038 0.033 0.040 20,085,411 0.0370 15.15%
2024-10-04 0 0.033 0.032 0.033 0.029 0.035 27,218,798 877,932 0.0323 0.033 0.032 0.033 0.029 0.035 27,218,798 0.0323 13.79%
2024-10-03 0 0.029 0.028 0.029 0.027 0.029 7,474,190 208,891 0.0279 0.029 0.028 0.029 0.027 0.029 7,474,190 0.0279 0.00%
2024-10-02 0 0.029 0.028 0.029 0.025 0.029 8,635,964 231,999 0.0269 0.029 0.028 0.029 0.025 0.029 8,635,964 0.0269 7.41%
2024-09-30 0 0.027 0.027 0.028 0.026 0.028 5,764,778 158,533 0.0275 0.027 0.027 0.028 0.026 0.028 5,764,778 0.0275 0.00%
2024-09-27 0 0.027 0.026 0.027 0.025 0.027 1,872,122 48,438 0.0259 0.027 0.026 0.027 0.025 0.027 1,872,122 0.0259 3.85%
2024-09-26 0 0.026 0.025 0.026 0.025 0.026 3,971,613 101,974 0.0257 0.026 0.025 0.026 0.025 0.026 3,971,613 0.0257 4.00%
2024-09-25 0 0.025 0.024 0.025 0.024 0.025 321,434 7,903 0.0246 0.025 0.024 0.025 0.024 0.025 321,434 0.0246 4.17%
2024-09-24 0 0.024 0.024 0.025 0.024 0.025 5,505,460 132,223 0.0240 0.024 0.024 0.025 0.024 0.025 5,505,460 0.0240 -4.00%
2024-09-23 0 0.025 0.024 0.025 0.024 0.026 400,000 9,940 0.0249 0.025 0.024 0.025 0.024 0.026 400,000 0.0249 -3.85%
2024-09-20 0 0.026 0.025 0.026 0.024 0.026 591,451 14,747 0.0249 0.026 0.025 0.026 0.024 0.026 591,451 0.0249 4.00%
2024-09-19 0 0.025 0.024 0.025 0.024 0.026 532,748 12,643 0.0237 0.025 0.024 0.025 0.024 0.026 532,748 0.0237 -3.85%
2024-09-17 0 0.026 0.024 0.026 0.026 0.026 25,619 621 0.0242 0.026 0.024 0.026 0.026 0.026 25,619 0.0242 0.00%
2024-09-16 0 0.026 0.024 0.026 0.026 0.026 31,103 675 0.0217 0.026 0.024 0.026 0.026 0.026 31,103 0.0217 0.00%
2024-09-13 0 0.026 0.024 0.026 0.024 0.026 78,923 1,878 0.0238 0.026 0.024 0.026 0.024 0.026 78,923 0.0238 0.00%
2024-09-12 0 0.026 0.024 0.026 0.025 0.027 1,403,511 35,570 0.0253 0.026 0.024 0.026 0.025 0.027 1,403,511 0.0253 4.00%
2024-09-11 0 0.025 0.024 0.025 0.024 0.025 120,702 2,913 0.0241 0.025 0.024 0.025 0.024 0.025 120,702 0.0241 4.17%
2024-09-10 0 0.024 0.024 0.025 0.024 0.025 300,000 7,240 0.0241 0.024 0.024 0.025 0.024 0.025 300,000 0.0241 -7.69%
2024-09-09 0 0.026 0.025 0.026 0.024 0.026 1,220,000 30,620 0.0251 0.026 0.025 0.026 0.024 0.026 1,220,000 0.0251 4.00%
2024-09-05 0 0.025 0.024 0.025 0.023 0.025 1,354,450 32,202 0.0238 0.025 0.024 0.025 0.023 0.025 1,354,450 0.0238 -3.85%
2024-09-04 0 0.026 0.024 0.026 0.024 0.026 470,100 11,902 0.0253 0.026 0.024 0.026 0.024 0.026 470,100 0.0253 0.00%
2024-09-03 0 0.026 0.025 0.026 0.026 0.026 80,000 2,080 0.0260 0.026 0.025 0.026 0.026 0.026 80,000 0.0260 0.00%
2024-09-02 0 0.026 0.025 0.026 0.026 0.026 40,000 1,040 0.0260 0.026 0.025 0.026 0.026 0.026 40,000 0.0260 4.00%
2024-08-30 0 0.025 0.024 0.025 0.024 0.027 1,437,984 36,556 0.0254 0.025 0.024 0.025 0.024 0.027 1,437,984 0.0254 -3.85%
2024-08-29 0 0.026 0.024 0.026 0.024 0.026 600,971 14,918 0.0248 0.026 0.024 0.026 0.024 0.026 600,971 0.0248 4.00%
2024-08-28 0 0.025 0.025 0.026 0.025 0.027 664,000 16,840 0.0254 0.025 0.025 0.026 0.025 0.027 664,000 0.0254 -3.85%
2024-08-27 0 0.026 0.025 0.027 0.026 0.026 900,100 23,402 0.0260 0.026 0.025 0.027 0.026 0.026 900,100 0.0260 0.00%
2024-08-26 0 0.026 0.025 0.026 0.024 0.026 4,071,782 101,465 0.0249 0.026 0.025 0.026 0.024 0.026 4,071,782 0.0249 0.00%
2024-08-23 0 0.026 0.025 0.026 0.025 0.026 593,635 14,700 0.0248 0.026 0.025 0.026 0.025 0.026 593,635 0.0248 0.00%
2024-08-22 0 0.026 0.025 0.026 0.025 0.027 8,963,985 231,273 0.0258 0.026 0.025 0.026 0.025 0.027 8,963,985 0.0258 0.00%
2024-08-21 0 0.026 0.025 0.026 0.026 0.027 346,457 8,994 0.0260 0.026 0.025 0.026 0.026 0.027 346,457 0.0260 0.00%
2024-08-20 0 0.026 0.025 0.026 0.024 0.026 1,497,294 37,444 0.0250 0.026 0.025 0.026 0.024 0.026 1,497,294 0.0250 0.00%
2024-08-19 0 0.026 0.025 0.026 0.025 0.026 1,150,000 28,910 0.0251 0.026 0.025 0.026 0.025 0.026 1,150,000 0.0251 -3.70%
2024-08-16 0 0.027 0.026 0.027 0.025 0.027 445,067 11,396 0.0256 0.027 0.026 0.027 0.025 0.027 445,067 0.0256 3.85%
2024-08-15 0 0.026 0.025 0.026 0.025 0.026 2,189,637 56,281 0.0257 0.026 0.025 0.026 0.025 0.026 2,189,637 0.0257 0.00%
2024-08-14 0 0.026 0.025 0.026 0.025 0.026 1,279,826 32,511 0.0254 0.026 0.025 0.026 0.025 0.026 1,279,826 0.0254 0.00%
2024-08-13 0 0.026 0.025 0.026 0.025 0.026 5,340,000 136,040 0.0255 0.026 0.025 0.026 0.025 0.026 5,340,000 0.0255 -3.70%
2024-08-12 0 0.027 0.026 0.027 0.026 0.027 4,269,667 114,179 0.0267 0.027 0.026 0.027 0.026 0.027 4,269,667 0.0267 -3.57%
2024-08-09 0 0.028 0.026 0.028 0.026 0.028 850,000 23,180 0.0273 0.028 0.026 0.028 0.026 0.028 850,000 0.0273 3.70%
2024-08-08 0 0.027 0.026 0.028 0.026 0.027 1,327,709 35,447 0.0267 0.027 0.026 0.028 0.026 0.027 1,327,709 0.0267 -3.57%
2024-08-07 0 0.028 0.027 0.028 0.027 0.028 2,380,000 64,280 0.0270 0.028 0.027 0.028 0.027 0.028 2,380,000 0.0270 0.00%
2024-08-06 0 0.028 0.027 0.028 0.026 0.028 712,225 19,161 0.0269 0.028 0.027 0.028 0.026 0.028 712,225 0.0269 0.00%
2024-08-05 0 0.028 0.026 0.028 0.026 0.028 571,108 14,978 0.0262 0.028 0.026 0.028 0.026 0.028 571,108 0.0262 0.00%
2024-08-02 0 0.028 0.027 0.028 0.027 0.028 1,140,000 30,820 0.0270 0.028 0.027 0.028 0.027 0.028 1,140,000 0.0270 0.00%
2024-08-01 0 0.028 0.027 0.028 0.028 0.028 1,220,000 34,160 0.0280 0.028 0.027 0.028 0.028 0.028 1,220,000 0.0280 -3.45%
2024-07-31 0 0.029 0.027 0.029 0.027 0.029 899,886 25,117 0.0279 0.029 0.027 0.029 0.027 0.029 899,886 0.0279 0.00%
2024-07-30 0 0.029 0.028 0.029 0.028 0.029 500,000 14,060 0.0281 0.029 0.028 0.029 0.028 0.029 500,000 0.0281 3.57%
2024-07-29 0 0.028 0.027 0.028 0.027 0.031 392,804 10,814 0.0275 0.028 0.027 0.028 0.027 0.031 392,804 0.0275 -3.45%
2024-07-26 0 0.029 0.027 0.029 0.028 0.029 1,420,000 40,680 0.0286 0.029 0.027 0.029 0.028 0.029 1,420,000 0.0286 0.00%
2024-07-25 0 0.029 0.027 0.029 0.028 0.029 1,341,255 37,588 0.0280 0.029 0.027 0.029 0.028 0.029 1,341,255 0.0280 7.41%
2024-07-24 0 0.027 0.027 0.029 0.027 0.028 1,695,463 47,055 0.0278 0.027 0.027 0.029 0.027 0.028 1,695,463 0.0278 -3.57%
2024-07-23 0 0.028 0.028 0.029 0.027 0.029 5,303,388 148,559 0.0280 0.028 0.028 0.029 0.027 0.029 5,303,388 0.0280 0.00%
2024-07-22 0 0.028 0.026 0.028 0.028 0.029 2,103,654 59,037 0.0281 0.028 0.026 0.028 0.028 0.029 2,103,654 0.0281 3.70%
2024-07-19 0 0.027 0.026 0.027 0.026 0.028 3,122,773 83,921 0.0269 0.027 0.026 0.027 0.026 0.028 3,122,773 0.0269 3.85%
2024-07-18 0 0.026 0.026 0.028 0.025 0.030 10,161,532 270,307 0.0266 0.026 0.026 0.028 0.025 0.030 10,161,532 0.0266 -13.33%
2024-07-17 0 0.030 0.028 0.030 0.029 0.030 40,000 1,180 0.0295 0.030 0.028 0.030 0.029 0.030 40,000 0.0295 3.45%
2024-07-16 0 0.029 0.028 0.029 0.028 0.030 1,111,241 32,110 0.0289 0.029 0.028 0.029 0.028 0.030 1,111,241 0.0289 0.00%
2024-07-15 0 0.029 0.028 0.029 0.028 0.031 5,340,000 154,360 0.0289 0.029 0.028 0.029 0.028 0.031 5,340,000 0.0289 -6.45%
2024-07-12 0 0.031 0.030 0.031 0.030 0.031 616,395 18,339 0.0298 0.031 0.030 0.031 0.030 0.031 616,395 0.0298 0.00%
2024-07-11 0 0.031 0.030 0.031 - - 1,321 27 0.0204 0.031 0.030 0.031 - - 1,321 0.0204 0.00%
2024-07-10 0 0.031 0.030 0.031 0.030 0.031 623,636 18,663 0.0299 0.031 0.030 0.031 0.030 0.031 623,636 0.0299 3.33%
2024-07-09 0 0.030 0.030 0.031 0.030 0.031 429,962 12,926 0.0301 0.030 0.030 0.031 0.030 0.031 429,962 0.0301 -3.23%
2024-07-08 0 0.031 0.030 0.031 0.031 0.031 821,021 25,445 0.0310 0.031 0.030 0.031 0.031 0.031 821,021 0.0310 0.00%
2024-07-05 0 0.031 0.029 0.031 0.030 0.031 908,347 27,186 0.0299 0.031 0.029 0.031 0.030 0.031 908,347 0.0299 0.00%
2024-07-04 0 0.031 0.030 0.031 0.030 0.032 704,543 21,608 0.0307 0.031 0.030 0.031 0.030 0.032 704,543 0.0307 0.00%
2024-07-03 0 0.031 0.029 0.031 0.030 0.032 140,585 4,275 0.0304 0.031 0.029 0.031 0.030 0.032 140,585 0.0304 0.00%
2024-07-02 0 0.031 0.030 0.032 0.030 0.031 636,226 19,222 0.0302 0.031 0.030 0.032 0.030 0.031 636,226 0.0302 -3.13%
2024-06-28 0 0.032 0.031 0.032 0.031 0.032 2,428,456 75,331 0.0310 0.032 0.031 0.032 0.031 0.032 2,428,456 0.0310 0.00%
2024-06-27 0 0.032 0.031 0.032 0.031 0.032 1,341,711 41,578 0.0310 0.032 0.031 0.032 0.031 0.032 1,341,711 0.0310 6.67%
2024-06-26 0 0.030 0.030 0.031 0.030 0.032 1,210,766 36,365 0.0300 0.030 0.030 0.031 0.030 0.032 1,210,766 0.0300 -3.23%
2024-06-25 0 0.031 0.029 0.031 0.030 0.032 976,666 29,899 0.0306 0.031 0.029 0.031 0.030 0.032 976,666 0.0306 6.90%
2024-06-24 0 0.029 0.029 0.032 0.027 0.032 7,785,000 231,895 0.0298 0.029 0.029 0.032 0.027 0.032 7,785,000 0.0298 0.00%
2024-06-21 0 0.029 0.028 0.029 0.028 0.029 2,336,098 65,366 0.0280 0.029 0.028 0.029 0.028 0.029 2,336,098 0.0280 0.00%
2024-06-20 0 0.029 0.028 0.029 0.028 0.029 400,999 11,237 0.0280 0.029 0.028 0.029 0.028 0.029 400,999 0.0280 0.00%
2024-06-19 0 0.029 0.028 0.029 0.028 0.029 4,205,988 118,783 0.0282 0.029 0.028 0.029 0.028 0.029 4,205,988 0.0282 0.00%
2024-06-18 0 0.029 0.027 0.029 0.029 0.029 22,551 623 0.0276 0.029 0.027 0.029 0.029 0.029 22,551 0.0276 0.00%
2024-06-17 0 0.029 0.028 0.029 0.028 0.029 3,619,833 101,615 0.0281 0.029 0.028 0.029 0.028 0.029 3,619,833 0.0281 0.00%
2024-06-14 0 0.029 0.028 0.029 0.028 0.029 2,400,000 68,100 0.0284 0.029 0.028 0.029 0.028 0.029 2,400,000 0.0284 -3.33%
2024-06-13 0 0.030 0.028 0.030 0.028 0.030 599,115 17,161 0.0286 0.030 0.028 0.030 0.028 0.030 599,115 0.0286 0.00%
2024-06-12 0 0.030 0.029 0.030 0.029 0.031 1,884,193 54,736 0.0291 0.030 0.029 0.030 0.029 0.031 1,884,193 0.0291 -3.23%
2024-06-11 0 0.031 0.030 0.031 0.030 0.031 3,309,484 99,167 0.0300 0.031 0.030 0.031 0.030 0.031 3,309,484 0.0300 0.00%
2024-06-07 0 0.031 0.030 0.031 0.030 0.031 1,611,220 48,262 0.0300 0.031 0.030 0.031 0.030 0.031 1,611,220 0.0300 0.00%
2024-06-06 0 0.031 0.030 0.031 0.030 0.031 1,568,418 48,120 0.0307 0.031 0.030 0.031 0.030 0.031 1,568,418 0.0307 0.00%
2024-06-05 0 0.031 0.030 0.031 0.030 0.031 320,000 9,780 0.0306 0.031 0.030 0.031 0.030 0.031 320,000 0.0306 0.00%
2024-06-04 0 0.031 0.030 0.031 0.030 0.031 1,620,000 49,460 0.0305 0.031 0.030 0.031 0.030 0.031 1,620,000 0.0305 0.00%
2024-06-03 0 0.031 0.030 0.031 0.030 0.031 1,080,000 32,640 0.0302 0.031 0.030 0.031 0.030 0.031 1,080,000 0.0302 0.00%
2024-05-31 0 0.031 0.030 0.031 0.030 0.034 18,983,497 591,095 0.0311 0.031 0.030 0.031 0.030 0.034 18,983,497 0.0311 -8.82%
2024-05-30 0 0.034 0.033 0.034 0.033 0.034 670,518 22,283 0.0332 0.034 0.033 0.034 0.033 0.034 670,518 0.0332 0.00%
2024-05-29 0 0.034 0.033 0.034 0.034 0.036 12,461,533 430,022 0.0345 0.034 0.033 0.034 0.034 0.036 12,461,533 0.0345 -5.56%
2024-05-28 0 0.036 0.036 0.037 0.036 0.040 12,166,769 444,199 0.0365 0.036 0.036 0.037 0.036 0.040 12,166,769 0.0365 -5.26%
2024-05-27 0 0.038 0.038 0.039 0.035 0.043 32,375,333 1,277,987 0.0395 0.038 0.038 0.039 0.035 0.043 32,375,333 0.0395 5.56%
2024-05-24 0 0.036 0.036 0.037 0.029 0.037 72,192,938 2,416,352 0.0335 0.036 0.036 0.037 0.029 0.037 72,192,938 0.0335 28.57%
2024-05-23 0 0.028 0.028 0.030 0.028 0.029 1,448,000 40,700 0.0281 0.028 0.028 0.030 0.028 0.029 1,448,000 0.0281 -6.67%
2024-05-22 0 0.030 0.029 0.030 - - 4,597 109 0.0237 0.030 0.029 0.030 - - 4,597 0.0237 0.00%
2024-05-21 0 0.030 0.029 0.030 0.029 0.030 843,551 25,170 0.0298 0.030 0.029 0.030 0.029 0.030 843,551 0.0298 0.00%
2024-05-20 0 0.030 0.029 0.030 0.028 0.031 6,716,395 197,509 0.0294 0.030 0.029 0.030 0.028 0.031 6,716,395 0.0294 3.45%
2024-05-17 0 0.029 0.029 0.030 0.028 0.030 2,678,743 76,168 0.0284 0.029 0.029 0.030 0.028 0.030 2,678,743 0.0284 3.57%
2024-05-16 0 0.028 0.027 0.028 0.027 0.028 688,675 19,145 0.0278 0.028 0.027 0.028 0.027 0.028 688,675 0.0278 0.00%
2024-05-14 0 0.028 0.027 0.028 0.027 0.028 420,410 11,369 0.0270 0.028 0.027 0.028 0.027 0.028 420,410 0.0270 0.00%
2024-05-13 0 0.028 0.027 0.028 - - 1,546 30 0.0194 0.028 0.027 0.028 - - 1,546 0.0194 0.00%
2024-05-10 0 0.028 0.027 0.028 0.027 0.028 1,298,325 35,704 0.0275 0.028 0.027 0.028 0.027 0.028 1,298,325 0.0275 0.00%
2024-05-09 0 0.028 0.027 0.028 0.027 0.028 1,000,766 27,416 0.0274 0.028 0.027 0.028 0.027 0.028 1,000,766 0.0274 0.00%
2024-05-08 0 0.028 0.027 0.028 0.027 0.028 530,000 14,390 0.0272 0.028 0.027 0.028 0.027 0.028 530,000 0.0272 0.00%
2024-05-07 0 0.028 0.027 0.028 0.027 0.028 81,266 2,227 0.0274 0.028 0.027 0.028 0.027 0.028 81,266 0.0274 -3.45%
2024-05-06 0 0.029 0.027 0.029 0.028 0.029 802,806 22,521 0.0281 0.029 0.027 0.029 0.028 0.029 802,806 0.0281 3.57%
2024-05-03 0 0.028 0.027 0.029 0.027 0.029 1,393,083 39,330 0.0282 0.028 0.027 0.029 0.027 0.029 1,393,083 0.0282 0.00%
2024-05-02 0 0.028 0.027 0.028 0.027 0.029 1,613,942 44,759 0.0277 0.028 0.027 0.028 0.027 0.029 1,613,942 0.0277 0.00%
2024-04-30 0 0.028 0.027 0.028 0.027 0.029 2,147,027 60,214 0.0280 0.028 0.027 0.028 0.027 0.029 2,147,027 0.0280 0.00%
2024-04-29 0 0.028 0.026 0.028 0.026 0.028 6,506,010 176,961 0.0272 0.028 0.026 0.028 0.026 0.028 6,506,010 0.0272 3.70%
2024-04-26 0 0.027 0.026 0.027 0.026 0.027 1,750,011 46,884 0.0268 0.027 0.026 0.027 0.026 0.027 1,750,011 0.0268 0.00%
2024-04-25 0 0.027 0.025 0.027 0.025 0.027 146,291 3,725 0.0255 0.027 0.025 0.027 0.025 0.027 146,291 0.0255 3.85%
2024-04-24 0 0.026 0.026 0.027 0.026 0.027 3,182,532 84,770 0.0266 0.026 0.026 0.027 0.026 0.027 3,182,532 0.0266 0.00%
2024-04-23 0 0.026 0.025 0.026 0.026 0.027 837,190 21,699 0.0259 0.026 0.025 0.026 0.026 0.027 837,190 0.0259 -7.14%
2024-04-22 0 0.028 0.026 0.028 0.027 0.028 960,000 25,960 0.0270 0.028 0.026 0.028 0.027 0.028 960,000 0.0270 3.70%
2024-04-19 0 0.027 0.026 0.027 0.026 0.028 467,537 12,569 0.0269 0.027 0.026 0.027 0.026 0.028 467,537 0.0269 -3.57%
2024-04-18 0 0.028 0.026 0.028 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2024-04-17 0 0.028 0.026 0.028 0.026 0.028 80,000 2,180 0.0273 0.028 0.026 0.028 0.026 0.028 80,000 0.0273 3.70%
2024-04-16 0 0.027 0.027 0.028 0.027 0.029 1,346,090 36,438 0.0271 0.027 0.027 0.028 0.027 0.029 1,346,090 0.0271 -3.57%
2024-04-15 0 0.028 0.026 0.028 0.026 0.028 7,552,809 205,841 0.0273 0.028 0.026 0.028 0.026 0.028 7,552,809 0.0273 3.70%
2024-04-12 0 0.027 0.026 0.027 0.026 0.027 775,875 20,127 0.0259 0.027 0.026 0.027 0.026 0.027 775,875 0.0259 0.00%
2024-04-11 0 0.027 0.026 0.027 0.026 0.027 3,723,206 98,710 0.0265 0.027 0.026 0.027 0.026 0.027 3,723,206 0.0265 0.00%
2024-04-10 0 0.027 0.026 0.027 0.026 0.027 3,133,530 81,774 0.0261 0.027 0.026 0.027 0.026 0.027 3,133,530 0.0261 0.00%
2024-04-09 0 0.027 0.026 0.027 0.026 0.028 1,561,998 41,913 0.0268 0.027 0.026 0.027 0.026 0.028 1,561,998 0.0268 0.00%
2024-04-08 0 0.027 0.026 0.027 0.026 0.027 2,371,002 62,086 0.0262 0.027 0.026 0.027 0.026 0.027 2,371,002 0.0262 -3.57%
2024-04-05 0 0.028 0.026 0.028 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2024-04-03 0 0.028 0.026 0.028 0.026 0.028 972,486 26,219 0.0270 0.028 0.026 0.028 0.026 0.028 972,486 0.0270 0.00%
2024-04-02 0 0.028 0.026 0.028 0.026 0.028 355,554 9,324 0.0262 0.028 0.026 0.028 0.026 0.028 355,554 0.0262 0.00%
2024-03-28 0 0.028 0.027 0.028 0.027 0.028 626,131 16,864 0.0269 0.028 0.027 0.028 0.027 0.028 626,131 0.0269 -3.45%
2024-03-27 0 0.029 0.027 0.029 0.026 0.029 2,521,498 68,200 0.0270 0.029 0.027 0.029 0.026 0.029 2,521,498 0.0270 0.00%
2024-03-26 0 0.029 0.027 0.029 0.027 0.030 10,052,947 282,019 0.0281 0.029 0.027 0.029 0.027 0.030 10,052,947 0.0281 -3.33%
2024-03-25 0 0.030 0.028 0.030 0.029 0.030 47,770 1,350 0.0283 0.030 0.028 0.030 0.029 0.030 47,770 0.0283 3.45%
2024-03-22 0 0.029 0.029 0.030 0.029 0.031 2,037,629 59,219 0.0291 0.029 0.029 0.030 0.029 0.031 2,037,629 0.0291 0.00%
2024-03-21 0 0.029 0.029 0.030 0.029 0.029 68,423 1,944 0.0284 0.029 0.029 0.030 0.029 0.029 68,423 0.0284 -6.45%
2024-03-20 0 0.031 0.029 0.031 0.029 0.031 2,440,172 73,181 0.0300 0.031 0.029 0.031 0.029 0.031 2,440,172 0.0300 0.00%
2024-03-19 0 0.031 0.030 0.031 0.030 0.031 2,735,609 82,999 0.0303 0.031 0.030 0.031 0.030 0.031 2,735,609 0.0303 3.33%
2024-03-18 0 0.030 0.029 0.030 0.028 0.030 3,164,996 90,675 0.0286 0.030 0.029 0.030 0.028 0.030 3,164,996 0.0286 7.14%
2024-03-15 0 0.028 0.028 0.029 0.028 0.030 2,840,000 81,920 0.0288 0.028 0.028 0.029 0.028 0.030 2,840,000 0.0288 -6.67%
2024-03-14 0 0.030 0.029 0.030 0.029 0.030 108,984 3,195 0.0293 0.030 0.029 0.030 0.029 0.030 108,984 0.0293 0.00%
2024-03-13 0 0.030 0.029 0.030 0.029 0.030 510,000 14,800 0.0290 0.030 0.029 0.030 0.029 0.030 510,000 0.0290 0.00%
2024-03-12 0 0.030 0.029 0.030 0.029 0.030 5,586,408 163,323 0.0292 0.030 0.029 0.030 0.029 0.030 5,586,408 0.0292 0.00%
2024-03-11 0 0.030 0.029 0.030 0.029 0.030 805,605 23,560 0.0292 0.030 0.029 0.030 0.029 0.030 805,605 0.0292 0.00%
2024-03-08 0 0.030 0.029 0.030 0.029 0.030 650,201 19,435 0.0299 0.030 0.029 0.030 0.029 0.030 650,201 0.0299 3.45%
2024-03-07 0 0.029 0.029 0.030 0.028 0.030 1,845,493 53,258 0.0289 0.029 0.029 0.030 0.028 0.030 1,845,493 0.0289 -3.33%
2024-03-06 0 0.030 0.028 0.030 0.029 0.030 2,013,734 59,838 0.0297 0.030 0.028 0.030 0.029 0.030 2,013,734 0.0297 -3.23%
2024-03-05 0 0.031 0.029 0.031 0.030 0.032 2,821,031 84,720 0.0300 0.031 0.029 0.031 0.030 0.032 2,821,031 0.0300 0.00%
2024-03-04 0 0.031 0.030 0.031 0.031 0.032 1,500,100 46,802 0.0312 0.031 0.030 0.031 0.031 0.032 1,500,100 0.0312 -3.13%
2024-03-01 0 0.032 0.030 0.032 0.030 0.032 2,520,766 76,555 0.0304 0.032 0.030 0.032 0.030 0.032 2,520,766 0.0304 0.00%
2024-02-29 0 0.032 0.031 0.032 0.031 0.033 2,560,000 79,820 0.0312 0.032 0.031 0.032 0.031 0.033 2,560,000 0.0312 -3.03%
2024-02-28 0 0.033 0.031 0.033 0.033 0.033 123,064 4,042 0.0328 0.033 0.031 0.033 0.033 0.033 123,064 0.0328 0.00%
2024-02-27 0 0.033 0.031 0.033 0.033 0.033 20,000 660 0.0330 0.033 0.031 0.033 0.033 0.033 20,000 0.0330 3.12%
2024-02-26 0 0.032 0.031 0.032 0.031 0.032 2,040,000 64,660 0.0317 0.032 0.031 0.032 0.031 0.032 2,040,000 0.0317 0.00%
2024-02-23 0 0.032 0.031 0.032 0.031 0.032 1,349,895 42,735 0.0317 0.032 0.031 0.032 0.031 0.032 1,349,895 0.0317 0.00%
2024-02-22 0 0.032 0.031 0.032 0.030 0.032 3,985,752 121,130 0.0304 0.032 0.031 0.032 0.030 0.032 3,985,752 0.0304 0.00%
2024-02-21 0 0.032 0.030 0.033 0.030 0.032 1,109,465 34,462 0.0311 0.032 0.030 0.033 0.030 0.032 1,109,465 0.0311 3.23%
2024-02-20 0 0.031 0.030 0.032 0.030 0.032 1,180,598 36,421 0.0308 0.031 0.030 0.032 0.030 0.032 1,180,598 0.0308 -3.13%
2024-02-19 0 0.032 0.030 0.032 0.031 0.032 940,252 29,286 0.0311 0.032 0.030 0.032 0.031 0.032 940,252 0.0311 -3.03%
2024-02-16 0 0.033 0.031 0.033 0.033 0.033 20,966 681 0.0325 0.033 0.031 0.033 0.033 0.033 20,966 0.0325 3.12%
2024-02-15 0 0.032 0.032 0.033 0.031 0.033 722,298 23,205 0.0321 0.032 0.032 0.033 0.031 0.033 722,298 0.0321 0.00%
2024-02-14 0 0.032 0.031 0.032 0.032 0.032 163,452 5,207 0.0319 0.032 0.031 0.032 0.032 0.032 163,452 0.0319 0.00%
2024-02-09 0 0.032 0.030 0.032 0.032 0.032 140,000 4,480 0.0320 0.032 0.030 0.032 0.032 0.032 140,000 0.0320 0.00%
2024-02-08 0 0.032 0.030 0.032 0.030 0.032 968,797 29,773 0.0307 0.032 0.030 0.032 0.030 0.032 968,797 0.0307 0.00%
2024-02-07 0 0.032 0.031 0.032 0.030 0.032 3,203,072 99,918 0.0312 0.032 0.031 0.032 0.030 0.032 3,203,072 0.0312 0.00%
2024-02-06 0 0.032 0.031 0.032 0.031 0.033 3,582,430 112,320 0.0314 0.032 0.031 0.032 0.031 0.033 3,582,430 0.0314 -5.88%
2024-02-05 0 0.034 0.032 0.035 0.032 0.034 143,230 4,543 0.0317 0.034 0.032 0.035 0.032 0.034 143,230 0.0317 -2.86%
2024-02-02 0 0.035 0.032 0.035 0.035 0.035 27,666 899 0.0325 0.035 0.032 0.035 0.035 0.035 27,666 0.0325 2.94%
2024-02-01 0 0.034 0.034 0.035 0.033 0.035 170,575 5,553 0.0326 0.034 0.034 0.035 0.033 0.035 170,575 0.0326 0.00%
2024-01-31 0 0.034 0.033 0.034 0.033 0.035 1,520,000 50,440 0.0332 0.034 0.033 0.034 0.033 0.035 1,520,000 0.0332 3.03%
2024-01-30 0 0.033 0.032 0.033 0.031 0.033 591,164 19,270 0.0326 0.033 0.032 0.033 0.031 0.033 591,164 0.0326 3.12%
2024-01-29 0 0.032 0.028 0.032 0.032 0.032 802,243 25,656 0.0320 0.032 0.028 0.032 0.032 0.032 802,243 0.0320 0.00%
2024-01-26 0 0.032 0.031 0.032 0.031 0.035 3,787,650 121,438 0.0321 0.032 0.031 0.032 0.031 0.035 3,787,650 0.0321 -5.88%
2024-01-25 0 0.034 0.033 0.034 0.033 0.034 2,941,404 99,962 0.0340 0.034 0.033 0.034 0.033 0.034 2,941,404 0.0340 -2.86%
2024-01-24 0 0.035 0.032 0.035 0.032 0.035 700,554 23,716 0.0339 0.035 0.032 0.035 0.032 0.035 700,554 0.0339 2.94%
2024-01-23 0 0.034 0.032 0.034 0.032 0.035 1,152,234 39,018 0.0339 0.034 0.032 0.034 0.032 0.035 1,152,234 0.0339 0.00%
2024-01-22 0 0.034 0.033 0.035 0.033 0.035 2,042,554 69,644 0.0341 0.034 0.033 0.035 0.033 0.035 2,042,554 0.0341 -5.56%
2024-01-19 0 0.036 0.033 0.036 0.034 0.036 1,414,882 48,581 0.0343 0.036 0.033 0.036 0.034 0.036 1,414,882 0.0343 2.86%
2024-01-18 0 0.035 0.033 0.035 0.034 0.035 180,766 6,221 0.0344 0.035 0.033 0.035 0.034 0.035 180,766 0.0344 0.00%
2024-01-17 0 0.035 0.034 0.035 0.034 0.037 2,841,478 99,461 0.0350 0.035 0.034 0.035 0.034 0.037 2,841,478 0.0350 0.00%
2024-01-16 0 0.035 0.036 0.037 0.035 0.037 1,470,878 52,616 0.0358 0.035 0.036 0.037 0.035 0.037 1,470,878 0.0358 -2.78%
2024-01-15 0 0.036 0.036 0.037 0.036 0.036 1,437,118 51,646 0.0359 0.036 0.036 0.037 0.036 0.036 1,437,118 0.0359 -5.26%
2024-01-12 0 0.038 0.036 0.038 0.038 0.038 173,364 6,451 0.0372 0.038 0.036 0.038 0.038 0.038 173,364 0.0372 0.00%
2024-01-11 0 0.038 0.036 0.038 0.037 0.038 244,332 9,058 0.0371 0.038 0.036 0.038 0.037 0.038 244,332 0.0371 2.70%
2024-01-10 0 0.037 0.036 0.038 0.036 0.038 366,056 13,660 0.0373 0.037 0.036 0.038 0.036 0.038 366,056 0.0373 0.00%
2024-01-09 0 0.037 0.036 0.037 0.036 0.038 1,660,000 60,900 0.0367 0.037 0.036 0.037 0.036 0.038 1,660,000 0.0367 -2.63%
2024-01-08 0 0.038 0.036 0.038 0.036 0.038 3,321,752 125,110 0.0377 0.038 0.036 0.038 0.036 0.038 3,321,752 0.0377 2.70%
2024-01-05 0 0.037 0.036 0.037 0.036 0.038 837,207 30,409 0.0363 0.037 0.036 0.037 0.036 0.038 837,207 0.0363 -2.63%
2024-01-04 0 0.038 0.037 0.038 0.037 0.038 265,727 9,778 0.0368 0.038 0.037 0.038 0.037 0.038 265,727 0.0368 0.00%
2024-01-03 0 0.038 0.035 0.038 0.037 0.038 1,041,103 38,955 0.0374 0.038 0.035 0.038 0.037 0.038 1,041,103 0.0374 2.70%
2024-01-02 0 0.037 0.036 0.037 0.035 0.037 1,453,741 51,643 0.0355 0.037 0.036 0.037 0.035 0.037 1,453,741 0.0355 8.82%
2023-12-29 0 0.034 0.034 0.036 0.034 0.036 1,116,775 38,962 0.0349 0.034 0.034 0.036 0.034 0.036 1,116,775 0.0349 -5.56%
2023-12-28 0 0.036 0.034 0.036 0.034 0.036 1,307,702 45,675 0.0349 0.036 0.034 0.036 0.034 0.036 1,307,702 0.0349 2.86%
2023-12-27 0 0.035 0.034 0.035 0.035 0.036 120,966 4,247 0.0351 0.035 0.034 0.035 0.035 0.036 120,966 0.0351 -2.78%
2023-12-22 0 0.036 0.034 0.036 0.034 0.036 381,527 13,422 0.0352 0.036 0.034 0.036 0.034 0.036 381,527 0.0352 0.00%
2023-12-21 0 0.036 0.034 0.036 0.034 0.037 2,265,785 79,378 0.0350 0.036 0.034 0.036 0.034 0.037 2,265,785 0.0350 0.00%
2023-12-20 0 0.036 0.035 0.036 0.036 0.036 464,752 16,677 0.0359 0.036 0.035 0.036 0.036 0.036 464,752 0.0359 -5.26%
2023-12-19 0 0.038 0.036 0.038 - - 172 5 0.0291 0.038 0.036 0.038 - - 172 0.0291 0.00%
2023-12-18 0 0.038 0.034 0.038 0.036 0.039 621,043 22,951 0.0370 0.038 0.034 0.038 0.036 0.039 621,043 0.0370 2.70%
2023-12-15 0 0.037 0.035 0.037 0.035 0.037 323,370 11,601 0.0359 0.037 0.035 0.037 0.035 0.037 323,370 0.0359 2.78%
2023-12-14 0 0.036 0.035 0.036 0.036 0.036 641,386 23,073 0.0360 0.036 0.035 0.036 0.036 0.036 641,386 0.0360 0.00%
2023-12-13 0 0.036 0.035 0.036 0.035 0.037 476,259 16,462 0.0346 0.036 0.035 0.036 0.035 0.037 476,259 0.0346 0.00%
2023-12-12 0 0.036 0.035 0.036 0.036 0.036 1,470,000 52,860 0.0360 0.036 0.035 0.036 0.036 0.036 1,470,000 0.0360 0.00%
2023-12-11 0 0.036 0.034 0.036 0.034 0.036 920,000 32,220 0.0350 0.036 0.034 0.036 0.034 0.036 920,000 0.0350 2.86%
2023-12-08 0 0.035 0.035 0.036 0.035 0.035 3,368,589 118,246 0.0351 0.035 0.035 0.036 0.035 0.035 3,368,589 0.0351 -5.41%
2023-12-07 0 0.037 0.036 0.037 0.035 0.037 240,577 8,698 0.0362 0.037 0.036 0.037 0.035 0.037 240,577 0.0362 0.00%
2023-12-06 0 0.037 0.036 0.037 0.036 0.037 654,806 23,476 0.0359 0.037 0.036 0.037 0.036 0.037 654,806 0.0359 0.00%
2023-12-05 0 0.037 0.036 0.037 0.036 0.037 47,354 1,659 0.0350 0.037 0.036 0.037 0.036 0.037 47,354 0.0350 0.00%
2023-12-04 0 0.037 0.037 0.038 0.035 0.037 447,022 16,390 0.0367 0.037 0.037 0.038 0.035 0.037 447,022 0.0367 2.78%
2023-12-01 0 0.036 0.035 0.037 0.035 0.037 200,330 7,199 0.0359 0.036 0.035 0.037 0.035 0.037 200,330 0.0359 0.00%
2023-11-30 0 0.036 0.036 0.037 0.036 0.037 1,690,810 60,324 0.0357 0.036 0.036 0.037 0.036 0.037 1,690,810 0.0357 -2.70%
2023-11-29 0 0.037 0.036 0.037 0.036 0.038 1,220,000 44,180 0.0362 0.037 0.036 0.037 0.036 0.038 1,220,000 0.0362 0.00%
2023-11-28 0 0.037 0.036 0.037 0.037 0.037 821,697 30,390 0.0370 0.037 0.036 0.037 0.037 0.037 821,697 0.0370 0.00%
2023-11-27 0 0.037 0.036 0.038 0.036 0.038 1,440,000 52,420 0.0364 0.037 0.036 0.038 0.036 0.038 1,440,000 0.0364 -2.63%
2023-11-24 0 0.038 0.037 0.038 0.037 0.038 940,000 34,820 0.0370 0.038 0.037 0.038 0.037 0.038 940,000 0.0370 0.00%
2023-11-23 0 0.038 0.037 0.038 0.037 0.038 2,991,268 111,397 0.0372 0.038 0.037 0.038 0.037 0.038 2,991,268 0.0372 0.00%
2023-11-22 0 0.038 0.037 0.038 0.037 0.039 132,031 4,937 0.0374 0.038 0.037 0.038 0.037 0.039 132,031 0.0374 0.00%
2023-11-21 0 0.038 0.037 0.038 0.037 0.038 4,476,914 167,355 0.0374 0.038 0.037 0.038 0.037 0.038 4,476,914 0.0374 2.70%
2023-11-20 0 0.037 0.036 0.037 0.037 0.038 2,060,000 76,680 0.0372 0.037 0.036 0.037 0.037 0.038 2,060,000 0.0372 -2.63%
2023-11-17 0 0.038 0.037 0.038 0.036 0.038 845,186 31,218 0.0369 0.038 0.037 0.038 0.036 0.038 845,186 0.0369 0.00%
2023-11-16 0 0.038 0.036 0.038 0.038 0.038 200,000 7,600 0.0380 0.038 0.036 0.038 0.038 0.038 200,000 0.0380 0.00%
2023-11-15 0 0.038 0.036 0.038 0.037 0.039 4,035,657 151,256 0.0375 0.038 0.036 0.038 0.037 0.039 4,035,657 0.0375 2.70%
2023-11-14 0 0.037 0.037 0.038 0.037 0.038 951,900 35,283 0.0371 0.037 0.037 0.038 0.037 0.038 951,900 0.0371 -5.13%
2023-11-13 0 0.039 0.038 0.039 0.038 0.039 342,336 13,096 0.0383 0.039 0.038 0.039 0.038 0.039 342,336 0.0383 2.63%
2023-11-10 0 0.038 0.037 0.038 0.037 0.039 240,277 9,028 0.0376 0.038 0.037 0.038 0.037 0.039 240,277 0.0376 0.00%
2023-11-09 0 0.038 0.037 0.038 - - 7,500 247 0.0329 0.038 0.037 0.038 - - 7,500 0.0329 0.00%
2023-11-08 0 0.038 0.037 0.039 0.037 0.039 1,160,000 43,960 0.0379 0.038 0.037 0.039 0.037 0.039 1,160,000 0.0379 -5.00%
2023-11-07 0 0.040 0.039 0.040 0.038 0.040 660,100 25,483 0.0386 0.040 0.039 0.040 0.038 0.040 660,100 0.0386 5.26%
2023-11-06 0 0.038 0.038 0.039 0.038 0.039 459,525 17,733 0.0386 0.038 0.038 0.039 0.038 0.039 459,525 0.0386 0.00%
2023-11-03 0 0.038 0.037 0.039 0.038 0.039 1,410,658 54,342 0.0385 0.038 0.037 0.039 0.038 0.039 1,410,658 0.0385 -2.56%
2023-11-02 0 0.039 0.037 0.039 0.038 0.040 980,000 37,480 0.0382 0.039 0.037 0.039 0.038 0.040 980,000 0.0382 -2.50%
2023-11-01 0 0.040 0.039 0.040 0.039 0.040 701,130 27,697 0.0395 0.040 0.039 0.040 0.039 0.040 701,130 0.0395 2.56%
2023-10-31 0 0.039 0.037 0.040 0.038 0.039 1,700,000 64,700 0.0381 0.039 0.037 0.040 0.038 0.039 1,700,000 0.0381 0.00%
2023-10-30 0 0.039 0.038 0.040 0.038 0.039 187,085 7,126 0.0381 0.039 0.038 0.040 0.038 0.039 187,085 0.0381 -2.50%
2023-10-27 0 0.040 0.038 0.040 0.037 0.040 2,317,621 89,155 0.0385 0.040 0.038 0.040 0.037 0.040 2,317,621 0.0385 5.26%
2023-10-26 0 0.038 0.038 0.040 0.037 0.039 2,235,477 85,393 0.0382 0.038 0.038 0.040 0.037 0.039 2,235,477 0.0382 -7.32%
2023-10-25 0 0.041 0.039 0.041 0.038 0.041 2,406,668 94,615 0.0393 0.041 0.039 0.041 0.038 0.041 2,406,668 0.0393 2.50%
2023-10-24 0 0.040 0.039 0.040 0.040 0.041 926,122 36,965 0.0399 0.040 0.039 0.040 0.040 0.041 926,122 0.0399 -2.44%
2023-10-20 0 0.041 0.040 0.041 0.040 0.041 314,976 12,639 0.0401 0.041 0.040 0.041 0.040 0.041 314,976 0.0401 0.00%
2023-10-19 0 0.041 0.040 0.041 0.040 0.041 2,245,000 89,880 0.0400 0.041 0.040 0.041 0.040 0.041 2,245,000 0.0400 2.50%
2023-10-18 0 0.040 0.040 0.041 0.040 0.041 1,127,258 45,416 0.0403 0.040 0.040 0.041 0.040 0.041 1,127,258 0.0403 0.00%
2023-10-17 0 0.040 0.040 0.043 0.040 0.040 196,123 7,683 0.0392 0.040 0.040 0.043 0.040 0.040 196,123 0.0392 -2.44%
2023-10-16 0 0.041 0.040 0.041 0.040 0.043 608,021 24,819 0.0408 0.041 0.040 0.041 0.040 0.043 608,021 0.0408 -2.38%
2023-10-13 0 0.042 0.041 0.042 0.041 0.042 1,150,000 48,170 0.0419 0.042 0.041 0.042 0.041 0.042 1,150,000 0.0419 -2.33%
2023-10-12 0 0.043 0.040 0.043 0.043 0.043 503,831 21,641 0.0430 0.043 0.040 0.043 0.043 0.043 503,831 0.0430 0.00%
2023-10-11 0 0.043 0.040 0.043 0.040 0.043 1,585,532 65,445 0.0413 0.043 0.040 0.043 0.040 0.043 1,585,532 0.0413 2.38%
2023-10-10 0 0.042 0.040 0.042 0.040 0.042 165,550 6,647 0.0402 0.042 0.040 0.042 0.040 0.042 165,550 0.0402 2.44%
2023-10-09 0 0.041 0.040 0.042 0.040 0.043 660,000 27,200 0.0412 0.041 0.040 0.042 0.040 0.043 660,000 0.0412 0.00%
2023-10-06 0 0.041 0.040 0.041 0.041 0.043 3,459,448 143,965 0.0416 0.041 0.040 0.041 0.041 0.043 3,459,448 0.0416 -6.82%
2023-10-05 0 0.044 0.040 0.044 0.042 0.044 252,623 10,727 0.0425 0.044 0.040 0.044 0.042 0.044 252,623 0.0425 4.76%
2023-10-04 0 0.042 0.040 0.042 0.040 0.042 1,120,000 46,220 0.0413 0.042 0.040 0.042 0.040 0.042 1,120,000 0.0413 5.00%
2023-10-03 0 0.040 0.040 0.041 0.040 0.044 1,602,059 66,658 0.0416 0.040 0.040 0.041 0.040 0.044 1,602,059 0.0416 -9.09%
2023-09-29 0 0.044 0.043 0.044 0.041 0.044 2,017,052 84,480 0.0419 0.044 0.043 0.044 0.041 0.044 2,017,052 0.0419 7.32%
2023-09-28 0 0.041 0.041 0.042 0.041 0.042 1,686,783 70,770 0.0420 0.041 0.041 0.042 0.041 0.042 1,686,783 0.0420 -4.65%
2023-09-27 0 0.043 0.040 0.043 0.042 0.045 3,440,000 147,500 0.0429 0.043 0.040 0.043 0.042 0.045 3,440,000 0.0429 -2.27%
2023-09-26 0 0.044 0.043 0.044 0.043 0.044 1,510,420 65,945 0.0437 0.044 0.043 0.044 0.043 0.044 1,510,420 0.0437 4.76%
2023-09-25 0 0.042 0.042 0.043 0.041 0.042 160,277 6,691 0.0417 0.042 0.042 0.043 0.041 0.042 160,277 0.0417 0.00%
2023-09-22 0 0.042 0.041 0.042 0.040 0.042 1,519,273 63,358 0.0417 0.042 0.041 0.042 0.040 0.042 1,519,273 0.0417 0.00%
2023-09-21 0 0.042 0.041 0.042 0.041 0.042 480,554 19,797 0.0412 0.042 0.041 0.042 0.041 0.042 480,554 0.0412 2.44%
2023-09-20 0 0.041 0.040 0.041 0.040 0.042 2,142,106 87,600 0.0409 0.041 0.040 0.041 0.040 0.042 2,142,106 0.0409 -2.38%
2023-09-19 0 0.042 0.041 0.042 0.042 0.042 582,994 24,510 0.0420 0.042 0.041 0.042 0.042 0.042 582,994 0.0420 -2.33%
2023-09-18 0 0.043 0.043 0.045 0.042 0.043 765,803 32,674 0.0427 0.043 0.043 0.045 0.042 0.043 765,803 0.0427 -4.44%
2023-09-15 0 0.045 0.043 0.045 0.043 0.045 621,155 27,471 0.0442 0.045 0.043 0.045 0.043 0.045 621,155 0.0442 0.00%
2023-09-14 0 0.045 0.043 0.045 0.042 0.047 6,802,298 301,833 0.0444 0.045 0.043 0.045 0.042 0.047 6,802,298 0.0444 7.14%
2023-09-13 0 0.042 0.041 0.042 0.041 0.043 664,766 27,847 0.0419 0.042 0.041 0.042 0.041 0.043 664,766 0.0419 -2.33%
2023-09-12 0 0.043 0.041 0.043 0.041 0.043 808,755 33,942 0.0420 0.043 0.041 0.043 0.041 0.043 808,755 0.0420 4.88%
2023-09-11 0 0.041 0.041 0.043 0.041 0.042 1,763,459 72,403 0.0411 0.041 0.041 0.043 0.041 0.042 1,763,459 0.0411 -4.65%
2023-09-07 0 0.043 0.042 0.043 0.042 0.044 1,910,456 80,888 0.0423 0.043 0.042 0.043 0.042 0.044 1,910,456 0.0423 2.38%
2023-09-06 0 0.042 0.042 0.043 0.042 0.045 1,241,404 54,253 0.0437 0.042 0.042 0.043 0.042 0.045 1,241,404 0.0437 0.00%
2023-09-05 0 0.042 0.041 0.042 0.041 0.044 2,590,102 110,273 0.0426 0.042 0.041 0.042 0.041 0.044 2,590,102 0.0426 0.00%
2023-09-04 0 0.042 0.042 0.044 0.042 0.044 207,661 8,616 0.0415 0.042 0.042 0.044 0.042 0.044 207,661 0.0415 0.00%
2023-08-31 0 0.042 0.042 0.043 0.042 0.045 801,533 34,609 0.0432 0.042 0.042 0.043 0.042 0.045 801,533 0.0432 0.00%
2023-08-30 0 0.042 0.042 0.044 0.042 0.045 2,166,485 94,133 0.0434 0.042 0.042 0.044 0.042 0.045 2,166,485 0.0434 -4.55%
2023-08-29 0 0.044 0.042 0.044 0.042 0.044 133,596 5,737 0.0429 0.044 0.042 0.044 0.042 0.044 133,596 0.0429 4.76%
2023-08-28 0 0.042 0.042 0.044 0.041 0.045 4,904,192 204,430 0.0417 0.042 0.042 0.044 0.041 0.045 4,904,192 0.0417 -2.33%
2023-08-25 0 0.043 0.043 0.045 0.042 0.045 1,489,791 64,952 0.0436 0.043 0.043 0.045 0.042 0.045 1,489,791 0.0436 -2.27%
2023-08-24 0 0.044 0.042 0.044 0.041 0.044 7,420,000 316,380 0.0426 0.044 0.042 0.044 0.041 0.044 7,420,000 0.0426 2.33%
2023-08-23 0 0.043 0.043 0.046 0.043 0.045 2,814,139 125,147 0.0445 0.043 0.043 0.046 0.043 0.045 2,814,139 0.0445 -6.52%
2023-08-22 0 0.046 0.043 0.046 0.044 0.047 764,874 35,221 0.0460 0.046 0.043 0.046 0.044 0.047 764,874 0.0460 4.55%
2023-08-21 0 0.044 0.044 0.045 0.044 0.044 120,027 5,280 0.0440 0.044 0.044 0.045 0.044 0.044 120,027 0.0440 -2.22%
2023-08-18 0 0.045 0.043 0.045 0.043 0.045 6,653,087 291,086 0.0438 0.045 0.043 0.045 0.043 0.045 6,653,087 0.0438 0.00%
2023-08-17 0 0.045 0.044 0.045 0.044 0.045 660,200 29,688 0.0450 0.045 0.044 0.045 0.044 0.045 660,200 0.0450 2.27%
2023-08-16 0 0.044 0.044 0.045 0.043 0.046 3,456,869 152,604 0.0441 0.044 0.044 0.045 0.043 0.046 3,456,869 0.0441 -4.35%
2023-08-15 0 0.046 0.045 0.046 0.044 0.046 680,654 30,727 0.0451 0.046 0.045 0.046 0.044 0.046 680,654 0.0451 -2.13%
2023-08-14 0 0.047 0.045 0.047 0.045 0.047 2,622,603 118,831 0.0453 0.047 0.045 0.047 0.045 0.047 2,622,603 0.0453 0.00%
2023-08-11 0 0.047 0.046 0.047 0.046 0.047 3,700,235 172,489 0.0466 0.047 0.046 0.047 0.046 0.047 3,700,235 0.0466 -2.08%
2023-08-10 0 0.048 0.047 0.048 0.047 0.048 620,000 29,480 0.0475 0.048 0.047 0.048 0.047 0.048 620,000 0.0475 2.13%
2023-08-09 0 0.047 0.047 0.048 0.046 0.048 1,233,614 58,236 0.0472 0.047 0.047 0.048 0.046 0.048 1,233,614 0.0472 0.00%
2023-08-08 0 0.047 0.046 0.048 0.046 0.047 2,525,432 117,692 0.0466 0.047 0.046 0.048 0.046 0.047 2,525,432 0.0466 -2.08%
2023-08-07 0 0.048 0.046 0.048 0.046 0.048 2,368,217 109,581 0.0463 0.048 0.046 0.048 0.046 0.048 2,368,217 0.0463 2.13%
2023-08-04 0 0.047 0.047 0.048 0.047 0.047 1,459,858 68,496 0.0469 0.047 0.047 0.048 0.047 0.047 1,459,858 0.0469 0.00%
2023-08-03 0 0.047 0.046 0.048 0.046 0.047 1,462,872 67,190 0.0459 0.047 0.046 0.048 0.046 0.047 1,462,872 0.0459 -2.08%
2023-08-02 0 0.048 0.046 0.047 0.046 0.048 1,010,833 47,507 0.0470 0.048 0.046 0.047 0.046 0.048 1,010,833 0.0470 0.00%
2023-08-01 0 0.048 0.048 0.049 0.048 0.048 132,041 6,227 0.0472 0.048 0.048 0.049 0.048 0.048 132,041 0.0472 -2.04%
2023-07-31 0 0.049 0.048 0.049 0.048 0.049 445,681 21,554 0.0484 0.049 0.048 0.049 0.048 0.049 445,681 0.0484 -2.00%
2023-07-28 0 0.050 0.047 0.049 0.047 0.052 1,589,093 76,527 0.0482 0.050 0.047 0.049 0.047 0.052 1,589,093 0.0482 6.38%
2023-07-27 0 0.047 0.047 0.048 0.047 0.049 920,277 44,331 0.0482 0.047 0.047 0.048 0.047 0.049 920,277 0.0482 0.00%
2023-07-26 0 0.047 0.047 0.049 0.046 0.047 76,420 3,469 0.0454 0.047 0.047 0.049 0.046 0.047 76,420 0.0454 0.00%
2023-07-25 0 0.047 0.047 0.049 0.047 0.047 83,833 3,924 0.0468 0.047 0.047 0.049 0.047 0.047 83,833 0.0468 0.00%
2023-07-24 0 0.047 0.046 0.049 0.047 0.048 1,072,853 50,740 0.0473 0.047 0.046 0.049 0.047 0.048 1,072,853 0.0473 -2.08%
2023-07-21 0 0.048 0.047 0.049 0.047 0.048 60,326 2,732 0.0453 0.048 0.047 0.049 0.047 0.048 60,326 0.0453 -2.04%
2023-07-20 0 0.049 0.047 0.049 0.047 0.049 715,896 33,797 0.0472 0.049 0.047 0.049 0.047 0.049 715,896 0.0472 0.00%
2023-07-19 0 0.049 0.047 0.049 0.049 0.049 82,140 4,006 0.0488 0.049 0.047 0.049 0.049 0.049 82,140 0.0488 -2.00%
2023-07-18 0 0.050 0.047 0.050 - - 4,000 148 0.0370 0.050 0.047 0.050 - - 4,000 0.0370 0.00%
2023-07-14 0 0.050 0.047 0.050 0.047 0.050 1,967,090 94,343 0.0480 0.050 0.047 0.050 0.047 0.050 1,967,090 0.0480 4.17%
2023-07-13 0 0.048 0.048 0.049 0.047 0.048 1,339,379 63,974 0.0478 0.048 0.048 0.049 0.047 0.048 1,339,379 0.0478 0.00%
2023-07-12 0 0.048 0.047 0.048 0.047 0.049 513,333 24,553 0.0478 0.048 0.047 0.048 0.047 0.049 513,333 0.0478 0.00%
2023-07-11 0 0.048 0.048 0.049 0.047 0.048 446,665 21,199 0.0475 0.048 0.048 0.049 0.047 0.048 446,665 0.0475 0.00%
2023-07-10 0 0.048 0.047 0.049 0.048 0.048 116,396 5,441 0.0467 0.048 0.047 0.049 0.048 0.048 116,396 0.0467 0.00%
2023-07-07 0 0.048 0.047 0.048 0.047 0.048 1,790,460 85,689 0.0479 0.048 0.047 0.048 0.047 0.048 1,790,460 0.0479 -2.04%
2023-07-06 0 0.049 0.046 0.050 0.049 0.049 201,003 9,836 0.0489 0.049 0.046 0.050 0.049 0.049 201,003 0.0489 2.08%
2023-07-05 0 0.048 0.048 0.050 0.048 0.050 2,742,000 132,316 0.0483 0.048 0.048 0.050 0.048 0.050 2,742,000 0.0483 -2.04%
2023-07-04 0 0.049 0.048 0.050 0.048 0.049 138,695 6,581 0.0474 0.049 0.048 0.050 0.048 0.049 138,695 0.0474 2.08%
2023-07-03 0 0.048 0.048 0.050 0.048 0.049 294,041 14,118 0.0480 0.048 0.048 0.050 0.048 0.049 294,041 0.0480 -2.04%
2023-06-30 0 0.049 0.048 0.050 0.048 0.049 296,543 14,391 0.0485 0.049 0.048 0.050 0.048 0.049 296,543 0.0485 0.00%
2023-06-29 0 0.049 0.049 0.050 0.048 0.049 4,340,000 208,930 0.0481 0.049 0.049 0.050 0.048 0.049 4,340,000 0.0481 0.00%
2023-06-28 0 0.049 0.048 0.050 0.049 0.052 2,130,394 106,947 0.0502 0.049 0.048 0.050 0.049 0.052 2,130,394 0.0502 -9.26%
2023-06-27 0 0.054 0.048 0.054 0.048 0.054 2,405,554 118,521 0.0493 0.054 0.048 0.054 0.048 0.054 2,405,554 0.0493 10.20%
2023-06-26 0 0.049 0.049 0.050 0.049 0.049 729,756 35,695 0.0489 0.049 0.049 0.050 0.049 0.049 729,756 0.0489 2.08%
2023-06-23 0 0.048 0.047 0.048 0.048 0.048 2,132,286 102,277 0.0480 0.048 0.047 0.048 0.048 0.048 2,132,286 0.0480 -2.04%
2023-06-21 0 0.049 0.048 0.049 0.048 0.049 160,000 7,700 0.0481 0.049 0.048 0.049 0.048 0.049 160,000 0.0481 0.00%
2023-06-20 0 0.049 0.048 0.049 0.048 0.050 380,000 18,460 0.0486 0.049 0.048 0.049 0.048 0.050 380,000 0.0486 0.00%
2023-06-19 0 0.049 0.048 0.049 0.048 0.050 2,899,453 142,668 0.0492 0.049 0.048 0.049 0.048 0.050 2,899,453 0.0492 -2.00%
2023-06-16 0 0.050 0.050 0.051 0.050 0.051 2,073,010 103,543 0.0499 0.050 0.050 0.051 0.050 0.051 2,073,010 0.0499 0.00%
2023-06-15 0 0.050 0.050 0.051 0.050 0.051 3,733,029 187,761 0.0503 0.050 0.050 0.051 0.050 0.051 3,733,029 0.0503 0.00%
2023-06-14 0 0.050 0.050 0.051 0.050 0.052 2,630,000 132,660 0.0504 0.050 0.050 0.051 0.050 0.052 2,630,000 0.0504 -1.96%
2023-06-13 0 0.051 0.050 0.051 0.050 0.051 1,131,777 57,260 0.0506 0.051 0.050 0.051 0.050 0.051 1,131,777 0.0506 2.00%
2023-06-12 0 0.050 0.050 0.051 0.050 0.051 2,842,752 142,466 0.0501 0.050 0.050 0.051 0.050 0.051 2,842,752 0.0501 -3.85%
2023-06-09 0 0.052 0.051 0.052 0.049 0.053 1,605,293 81,423 0.0507 0.052 0.051 0.052 0.049 0.053 1,605,293 0.0507 4.00%
2023-06-08 0 0.050 0.050 0.052 0.050 0.053 1,564,153 79,747 0.0510 0.050 0.050 0.052 0.050 0.053 1,564,153 0.0510 -5.66%
2023-06-07 0 0.053 0.051 0.052 0.050 0.053 3,605,915 182,972 0.0507 0.053 0.051 0.052 0.050 0.053 3,605,915 0.0507 3.92%
2023-06-06 0 0.051 0.050 0.052 0.050 0.053 3,652,399 190,370 0.0521 0.051 0.050 0.052 0.050 0.053 3,652,399 0.0521 2.00%
2023-06-05 0 0.050 0.050 0.052 0.050 0.051 1,283,532 64,704 0.0504 0.050 0.050 0.052 0.050 0.051 1,283,532 0.0504 0.00%
2023-06-02 0 0.050 0.050 0.051 0.049 0.055 13,021,580 671,017 0.0515 0.050 0.050 0.051 0.049 0.055 13,021,580 0.0515 0.00%
2023-06-01 0 0.050 0.049 0.050 0.049 0.050 920,000 45,380 0.0493 0.050 0.049 0.050 0.049 0.050 920,000 0.0493 2.04%
2023-05-31 0 0.049 0.047 0.050 0.047 0.049 2,300,702 110,409 0.0480 0.049 0.047 0.050 0.047 0.049 2,300,702 0.0480 2.08%
2023-05-30 0 0.048 0.048 0.049 0.048 0.050 834,132 41,158 0.0493 0.048 0.048 0.049 0.048 0.050 834,132 0.0493 -4.00%
2023-05-29 0 0.050 0.049 0.050 0.048 0.050 772,656 37,240 0.0482 0.050 0.049 0.050 0.048 0.050 772,656 0.0482 4.17%
2023-05-25 0 0.048 0.048 0.049 0.048 0.049 1,873,030 90,940 0.0486 0.048 0.048 0.049 0.048 0.049 1,873,030 0.0486 -4.00%
2023-05-24 0 0.050 0.050 0.051 0.049 0.051 3,679,396 181,820 0.0494 0.050 0.050 0.051 0.049 0.051 3,679,396 0.0494 2.04%
2023-05-23 0 0.049 0.049 0.050 0.049 0.049 823,832 40,341 0.0490 0.049 0.049 0.050 0.049 0.049 823,832 0.0490 -3.92%
2023-05-22 0 0.051 0.050 0.051 0.048 0.051 3,118,827 155,215 0.0498 0.051 0.050 0.051 0.048 0.051 3,118,827 0.0498 2.00%
2023-05-19 0 0.050 0.049 0.050 0.048 0.051 3,757,452 186,358 0.0496 0.050 0.049 0.050 0.048 0.051 3,757,452 0.0496 2.04%
2023-05-18 0 0.049 0.048 0.050 0.048 0.049 867,138 42,171 0.0486 0.049 0.048 0.050 0.048 0.049 867,138 0.0486 0.00%
2023-05-17 0 0.049 0.048 0.049 0.048 0.049 1,265,009 61,767 0.0488 0.049 0.048 0.049 0.048 0.049 1,265,009 0.0488 -3.92%
2023-05-16 0 0.051 0.050 0.051 0.049 0.051 3,207,921 158,463 0.0494 0.051 0.050 0.051 0.049 0.051 3,207,921 0.0494 4.08%
2023-05-15 0 0.049 0.049 0.050 0.047 0.049 2,466,065 119,686 0.0485 0.049 0.049 0.050 0.047 0.049 2,466,065 0.0485 2.08%
2023-05-12 0 0.048 0.048 0.049 0.048 0.049 2,493,891 121,392 0.0487 0.048 0.048 0.049 0.048 0.049 2,493,891 0.0487 -2.04%
2023-05-11 0 0.049 0.049 0.051 0.048 0.051 2,780,000 138,220 0.0497 0.049 0.049 0.051 0.048 0.051 2,780,000 0.0497 2.08%
2023-05-10 0 0.048 0.046 0.048 0.046 0.048 1,248,459 59,084 0.0473 0.048 0.046 0.048 0.046 0.048 1,248,459 0.0473 0.00%
2023-05-09 0 0.048 0.047 0.048 0.048 0.049 2,939,962 142,651 0.0485 0.048 0.047 0.048 0.048 0.049 2,939,962 0.0485 -4.00%
2023-05-08 0 0.050 0.049 0.050 0.048 0.051 1,163,622 57,992 0.0498 0.050 0.049 0.050 0.048 0.051 1,163,622 0.0498 4.17%
2023-05-05 0 0.048 0.048 0.049 0.048 0.050 2,153,333 107,466 0.0499 0.048 0.048 0.049 0.048 0.050 2,153,333 0.0499 -4.00%
2023-05-04 0 0.050 0.049 0.050 0.048 0.050 885,766 43,678 0.0493 0.050 0.049 0.050 0.048 0.050 885,766 0.0493 4.17%
2023-05-03 0 0.048 0.048 0.049 0.048 0.049 342,529 16,431 0.0480 0.048 0.048 0.049 0.048 0.049 342,529 0.0480 0.00%
2023-05-02 0 0.048 0.048 0.049 0.047 0.048 2,477,964 117,192 0.0473 0.048 0.048 0.049 0.047 0.048 2,477,964 0.0473 0.00%
2023-04-28 0 0.048 0.048 0.049 0.047 0.048 1,141,532 54,685 0.0479 0.048 0.048 0.049 0.047 0.048 1,141,532 0.0479 -4.00%
2023-04-27 0 0.050 0.048 0.050 0.046 0.050 2,960,000 139,760 0.0472 0.050 0.048 0.050 0.046 0.050 2,960,000 0.0472 6.38%
2023-04-26 0 0.047 0.046 0.047 0.045 0.047 6,129,981 279,613 0.0456 0.047 0.046 0.047 0.045 0.047 6,129,981 0.0456 0.00%
2023-04-25 0 0.047 0.046 0.047 0.045 0.048 6,926,920 318,753 0.0460 0.047 0.046 0.047 0.045 0.048 6,926,920 0.0460 -2.08%
2023-04-24 0 0.048 0.048 0.049 0.048 0.048 809,832 38,803 0.0479 0.048 0.048 0.049 0.048 0.048 809,832 0.0479 0.00%
2023-04-21 0 0.048 0.048 0.049 0.048 0.049 4,464,215 214,765 0.0481 0.048 0.048 0.049 0.048 0.049 4,464,215 0.0481 0.00%
2023-04-20 0 0.048 0.048 0.049 0.048 0.049 1,220,000 59,580 0.0488 0.048 0.048 0.049 0.048 0.049 1,220,000 0.0488 -4.00%
2023-04-19 0 0.050 0.049 0.050 0.049 0.051 2,333,798 116,974 0.0501 0.050 0.049 0.050 0.049 0.051 2,333,798 0.0501 2.04%
2023-04-18 0 0.049 0.049 0.050 0.048 0.051 7,207,717 358,093 0.0497 0.049 0.049 0.050 0.048 0.051 7,207,717 0.0497 -2.00%
2023-04-17 0 0.050 0.049 0.050 0.048 0.050 237,868 11,630 0.0489 0.050 0.049 0.050 0.048 0.050 237,868 0.0489 0.00%
2023-04-14 0 0.050 0.049 0.050 0.050 0.050 906,666 45,266 0.0499 0.050 0.049 0.050 0.050 0.050 906,666 0.0499 2.04%
2023-04-13 0 0.049 0.048 0.049 0.048 0.049 490,254 23,529 0.0480 0.049 0.048 0.049 0.048 0.049 490,254 0.0480 2.08%
2023-04-12 0 0.048 0.048 0.050 0.048 0.048 1,197,557 57,341 0.0479 0.048 0.048 0.050 0.048 0.048 1,197,557 0.0479 0.00%
2023-04-11 0 0.048 0.048 0.049 0.048 0.049 4,342,824 208,944 0.0481 0.048 0.048 0.049 0.048 0.049 4,342,824 0.0481 0.00%
2023-04-06 0 0.048 0.048 0.050 0.048 0.049 1,497,786 73,113 0.0488 0.048 0.048 0.050 0.048 0.049 1,497,786 0.0488 -5.88%
2023-04-04 0 0.051 0.048 0.051 0.048 0.051 7,860,702 385,666 0.0491 0.051 0.048 0.051 0.048 0.051 7,860,702 0.0491 6.25%
2023-04-03 0 0.048 0.048 0.049 0.047 0.049 3,792,298 181,415 0.0478 0.048 0.048 0.049 0.047 0.049 3,792,298 0.0478 -4.00%
2023-03-31 0 0.050 0.049 0.051 0.049 0.050 1,851,704 90,731 0.0490 0.050 0.049 0.051 0.049 0.050 1,851,704 0.0490 0.00%
2023-03-30 0 0.050 0.049 0.050 0.048 0.052 6,225,743 309,349 0.0497 0.050 0.049 0.050 0.048 0.052 6,225,743 0.0497 -1.96%
2023-03-29 0 0.051 0.051 0.052 0.049 0.052 12,320,000 625,000 0.0507 0.051 0.051 0.052 0.049 0.052 12,320,000 0.0507 0.00%
2023-03-28 0 0.051 0.049 0.051 0.045 0.051 14,005,061 672,756 0.0480 0.051 0.049 0.051 0.045 0.051 14,005,061 0.0480 6.25%
2023-03-27 0 0.048 0.047 0.048 0.047 0.049 1,224,014 58,313 0.0476 0.048 0.047 0.048 0.047 0.049 1,224,014 0.0476 2.13%
2023-03-24 0 0.047 0.047 0.048 0.046 0.050 11,123,629 528,447 0.0475 0.047 0.047 0.048 0.046 0.050 11,123,629 0.0475 -6.00%
2023-03-23 0 0.050 0.049 0.050 0.049 0.053 32,359,241 1,651,438 0.0510 0.050 0.049 0.050 0.049 0.053 32,359,241 0.0510 2.04%
2023-03-22 0 0.049 0.047 0.049 0.048 0.051 1,305,555 64,658 0.0495 0.049 0.047 0.049 0.048 0.051 1,305,555 0.0495 -2.00%
2023-03-21 0 0.050 0.048 0.050 0.048 0.050 724,074 35,216 0.0486 0.050 0.048 0.050 0.048 0.050 724,074 0.0486 2.04%
2023-03-20 0 0.049 0.047 0.049 0.046 0.051 8,821,609 413,425 0.0469 0.049 0.047 0.049 0.046 0.051 8,821,609 0.0469 0.00%
2023-03-17 0 0.049 0.048 0.050 0.046 0.050 12,263,464 582,753 0.0475 0.049 0.048 0.050 0.046 0.050 12,263,464 0.0475 4.26%
2023-03-16 0 0.047 0.046 0.047 0.046 0.050 14,386,427 683,400 0.0475 0.047 0.046 0.047 0.046 0.050 14,386,427 0.0475 -6.00%
2023-03-15 0 0.050 0.048 0.049 0.049 0.053 16,447,513 825,034 0.0502 0.050 0.048 0.049 0.049 0.053 16,447,513 0.0502 -5.66%
2023-03-14 0 0.053 0.051 0.053 0.051 0.055 16,496,152 853,734 0.0518 0.053 0.051 0.053 0.051 0.055 16,496,152 0.0518 0.00%
2023-03-13 0 0.053 0.052 0.053 0.050 0.056 32,588,598 1,734,933 0.0532 0.053 0.052 0.053 0.050 0.056 32,588,598 0.0532 -1.85%
2023-03-10 0 0.054 0.054 0.055 0.052 0.057 31,181,631 1,699,870 0.0545 0.054 0.054 0.055 0.052 0.057 31,181,631 0.0545 1.89%
2023-03-09 0 0.053 0.052 0.053 0.053 0.074 202,792,265 12,826,519 0.0632 0.053 0.052 0.053 0.053 0.074 202,792,265 0.0632 -14.52%
2023-03-08 0 0.062 0.061 0.062 0.052 0.070 257,165,790 15,895,502 0.0618 0.062 0.061 0.062 0.052 0.070 257,165,790 0.0618 19.23%
2023-03-07 0 0.052 0.049 0.052 0.049 0.052 3,536,747 181,123 0.0512 0.052 0.049 0.052 0.049 0.052 3,536,747 0.0512 0.00%
2023-03-06 0 0.052 0.051 0.052 0.050 0.053 12,153,047 624,039 0.0513 0.052 0.051 0.052 0.050 0.053 12,153,047 0.0513 4.00%
2023-03-03 0 0.050 0.049 0.050 0.048 0.052 8,202,900 411,610 0.0502 0.050 0.049 0.050 0.048 0.052 8,202,900 0.0502 -1.96%
2023-03-02 0 0.051 0.049 0.051 0.049 0.053 18,843,064 960,496 0.0510 0.051 0.049 0.051 0.049 0.053 18,843,064 0.0510 4.08%
2023-03-01 0 0.049 0.048 0.049 0.043 0.049 21,491,936 1,020,313 0.0475 0.049 0.048 0.049 0.043 0.049 21,491,936 0.0475 13.95%
2023-02-28 0 0.043 0.042 0.043 0.043 0.047 5,928,510 266,419 0.0449 0.043 0.042 0.043 0.043 0.047 5,928,510 0.0449 -2.27%
2023-02-27 0 0.044 0.044 0.046 0.043 0.047 3,923,571 174,146 0.0444 0.044 0.044 0.046 0.043 0.047 3,923,571 0.0444 -6.38%
2023-02-24 0 0.047 0.045 0.047 0.044 0.048 3,833,978 175,531 0.0458 0.047 0.045 0.047 0.044 0.048 3,833,978 0.0458 6.82%
2023-02-23 0 0.044 0.044 0.045 0.043 0.047 4,857,935 219,286 0.0451 0.044 0.044 0.045 0.043 0.047 4,857,935 0.0451 -4.35%
2023-02-22 0 0.046 0.045 0.046 0.043 0.049 15,392,476 690,107 0.0448 0.046 0.045 0.046 0.043 0.049 15,392,476 0.0448 -2.13%
2023-02-21 0 0.047 0.046 0.047 0.046 0.049 5,556,813 261,438 0.0470 0.047 0.046 0.047 0.046 0.049 5,556,813 0.0470 0.00%
2023-02-20 0 0.047 0.046 0.048 0.047 0.051 4,758,335 228,996 0.0481 0.047 0.046 0.048 0.047 0.051 4,758,335 0.0481 -2.08%
2023-02-17 0 0.048 0.048 0.050 0.045 0.052 40,591,503 1,941,360 0.0478 0.048 0.048 0.050 0.045 0.052 40,591,503 0.0478 -5.88%
2023-02-16 0 0.051 0.050 0.051 0.048 0.055 56,707,376 2,897,441 0.0511 0.051 0.050 0.051 0.048 0.055 56,707,376 0.0511 -3.77%
2023-02-15 0 0.053 0.053 0.054 0.053 0.076 349,420,461 22,128,811 0.0633 0.053 0.053 0.054 0.053 0.076 349,420,461 0.0633 8.16%
2023-02-14 1 0.049 0.047 0.051 0.047 0.049 1,140,000 54,420 0.0477 0.049 0.047 0.051 0.047 0.049 1,140,000 0.0477 -2.00%
2023-02-13 0 0.050 0.046 0.051 0.046 0.050 2,715,983 130,340 0.0480 0.050 0.046 0.051 0.046 0.050 2,715,983 0.0480 2.04%
2023-02-10 0 0.049 0.047 0.049 0.050 0.051 502,751 25,001 0.0497 0.049 0.047 0.049 0.050 0.051 502,751 0.0497 -2.00%
2023-02-09 0 0.050 0.049 0.050 0.048 0.051 2,284,703 111,738 0.0489 0.050 0.049 0.050 0.048 0.051 2,284,703 0.0489 -1.96%
2023-02-08 0 0.051 0.049 0.051 0.047 0.052 1,817,666 89,198 0.0491 0.051 0.049 0.051 0.047 0.052 1,817,666 0.0491 2.00%
2023-02-07 0 0.050 0.049 0.050 0.048 0.050 657,124 32,296 0.0491 0.050 0.049 0.050 0.048 0.050 657,124 0.0491 -1.96%
2023-02-06 0 0.051 0.049 0.051 0.047 0.051 3,126,665 154,306 0.0494 0.051 0.049 0.051 0.047 0.051 3,126,665 0.0494 2.00%
2023-02-03 0 0.050 0.047 0.050 0.046 0.051 5,520,000 265,020 0.0480 0.050 0.047 0.050 0.046 0.051 5,520,000 0.0480 4.17%
2023-02-02 0 0.048 0.046 0.048 0.045 0.051 9,142,853 433,363 0.0474 0.048 0.046 0.048 0.045 0.051 9,142,853 0.0474 -2.04%
2023-02-01 0 0.049 0.047 0.049 0.042 0.050 24,853,466 1,107,585 0.0446 0.049 0.047 0.049 0.042 0.050 24,853,466 0.0446 16.67%
2023-01-31 0 0.042 0.040 0.042 0.041 0.043 699,707 29,389 0.0420 0.042 0.040 0.042 0.041 0.043 699,707 0.0420 -4.55%
2023-01-30 0 0.044 0.042 0.044 0.042 0.044 2,169,638 93,335 0.0430 0.044 0.042 0.044 0.042 0.044 2,169,638 0.0430 2.33%
2023-01-27 0 0.043 0.043 0.044 0.042 0.043 2,591,806 110,480 0.0426 0.043 0.043 0.044 0.042 0.043 2,591,806 0.0426 -2.27%
2023-01-26 0 0.044 0.042 0.044 0.040 0.044 3,425,404 145,589 0.0425 0.044 0.042 0.044 0.040 0.044 3,425,404 0.0425 12.82%
2023-01-20 0 0.039 0.039 0.041 0.038 0.040 674,219 26,911 0.0399 0.039 0.039 0.041 0.038 0.040 674,219 0.0399 -2.50%
2023-01-19 0 0.040 0.039 0.041 0.037 0.040 3,272,299 127,030 0.0388 0.040 0.039 0.041 0.037 0.040 3,272,299 0.0388 0.00%
2023-01-18 0 0.040 0.039 0.040 0.040 0.041 200,259 8,048 0.0402 0.040 0.039 0.040 0.040 0.041 200,259 0.0402 2.56%
2023-01-17 0 0.039 0.039 0.040 0.039 0.041 155,664 6,085 0.0391 0.039 0.039 0.040 0.039 0.041 155,664 0.0391 0.00%
2023-01-16 0 0.039 0.039 0.040 0.038 0.039 1,650,000 63,220 0.0383 0.039 0.039 0.040 0.038 0.039 1,650,000 0.0383 0.00%
2023-01-13 0 0.039 0.039 0.041 0.039 0.040 895,262 34,951 0.0390 0.039 0.039 0.041 0.039 0.040 895,262 0.0390 2.63%
2023-01-12 0 0.038 0.038 0.039 0.038 0.040 1,866,881 73,448 0.0393 0.038 0.038 0.039 0.038 0.040 1,866,881 0.0393 -2.56%
2023-01-11 0 0.039 0.039 0.041 0.038 0.041 125,000 4,885 0.0391 0.039 0.039 0.041 0.038 0.041 125,000 0.0391 -4.88%
2023-01-10 0 0.041 0.039 0.041 0.041 0.041 200,766 8,224 0.0410 0.041 0.039 0.041 0.041 0.041 200,766 0.0410 0.00%
2023-01-09 0 0.041 0.040 0.041 0.039 0.041 639,241 25,831 0.0404 0.041 0.040 0.041 0.039 0.041 639,241 0.0404 5.13%
2023-01-06 0 0.039 0.040 0.041 0.038 0.039 1,671,845 64,866 0.0388 0.039 0.040 0.041 0.038 0.039 1,671,845 0.0388 -2.50%
2023-01-05 0 0.040 0.040 0.041 0.038 0.040 972,000 37,896 0.0390 0.040 0.040 0.041 0.038 0.040 972,000 0.0390 -2.44%
2023-01-04 0 0.041 0.037 0.041 0.041 0.041 94,815 3,783 0.0399 0.041 0.037 0.041 0.041 0.041 94,815 0.0399 0.00%
2023-01-03 0 0.041 0.039 0.041 0.038 0.041 1,340,000 53,700 0.0401 0.041 0.039 0.041 0.038 0.041 1,340,000 0.0401 10.81%
2022-12-30 0 0.037 0.037 0.038 0.037 0.039 2,710,200 100,776 0.0372 0.037 0.037 0.038 0.037 0.039 2,710,200 0.0372 -5.13%
2022-12-29 0 0.039 0.039 0.041 0.039 0.039 568,852 22,144 0.0389 0.039 0.039 0.041 0.039 0.039 568,852 0.0389 0.00%
2022-12-28 0 0.039 0.039 0.040 0.039 0.039 50,974 1,902 0.0373 0.039 0.039 0.040 0.039 0.039 50,974 0.0373 -2.50%
2022-12-23 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2022-12-22 0 0.040 0.038 0.040 0.038 0.041 809,832 31,465 0.0389 0.040 0.038 0.040 0.038 0.041 809,832 0.0389 0.00%
2022-12-21 0 0.040 0.038 0.041 0.038 0.040 85,118 3,312 0.0389 0.040 0.038 0.041 0.038 0.040 85,118 0.0389 -2.44%
2022-12-20 0 0.041 0.038 0.041 0.040 0.042 1,387,069 57,999 0.0418 0.041 0.038 0.041 0.040 0.042 1,387,069 0.0418 7.89%
2022-12-19 0 0.038 0.037 0.041 0.038 0.038 24,107 901 0.0374 0.038 0.037 0.041 0.038 0.038 24,107 0.0374 -5.00%
2022-12-16 0 0.040 0.038 0.040 0.037 0.040 501,855 19,753 0.0394 0.040 0.038 0.040 0.037 0.040 501,855 0.0394 2.56%
2022-12-15 0 0.039 0.038 0.040 0.037 0.039 1,464,838 55,693 0.0380 0.039 0.038 0.040 0.037 0.039 1,464,838 0.0380 0.00%
2022-12-14 0 0.039 0.037 0.039 0.037 0.039 2,322,070 87,596 0.0377 0.039 0.037 0.039 0.037 0.039 2,322,070 0.0377 2.63%
2022-12-13 0 0.038 0.038 0.039 0.038 0.039 3,213,708 123,885 0.0385 0.038 0.038 0.039 0.038 0.039 3,213,708 0.0385 2.70%
2022-12-12 0 0.037 0.037 0.041 0.037 0.039 1,220,300 45,789 0.0375 0.037 0.037 0.041 0.037 0.039 1,220,300 0.0375 -7.50%
2022-12-09 0 0.040 0.039 0.040 0.038 0.040 2,523,731 98,166 0.0389 0.040 0.039 0.040 0.038 0.040 2,523,731 0.0389 0.00%
2022-12-08 0 0.040 0.039 0.040 0.039 0.041 975,365 38,737 0.0397 0.040 0.039 0.040 0.039 0.041 975,365 0.0397 -2.44%
2022-12-07 0 0.041 0.039 0.041 0.038 0.041 300,766 12,001 0.0399 0.041 0.039 0.041 0.038 0.041 300,766 0.0399 5.13%
2022-12-06 0 0.039 0.038 0.040 0.039 0.039 1,305,498 51,387 0.0394 0.039 0.038 0.040 0.039 0.039 1,305,498 0.0394 0.00%
2022-12-05 0 0.039 0.038 0.039 0.037 0.040 4,126,494 160,879 0.0390 0.039 0.038 0.039 0.037 0.040 4,126,494 0.0390 5.41%
2022-12-02 0 0.037 0.037 0.039 0.037 0.039 985,433 37,525 0.0381 0.037 0.037 0.039 0.037 0.039 985,433 0.0381 -5.13%
2022-12-01 0 0.039 0.038 0.039 0.038 0.039 360,016 13,980 0.0388 0.039 0.038 0.039 0.038 0.039 360,016 0.0388 5.41%
2022-11-30 0 0.037 0.037 0.039 0.036 0.038 225,941 8,350 0.0370 0.037 0.037 0.039 0.036 0.038 225,941 0.0370 -2.63%
2022-11-29 0 0.038 0.037 0.038 0.036 0.038 593,329 22,087 0.0372 0.038 0.037 0.038 0.036 0.038 593,329 0.0372 0.00%
2022-11-28 0 0.038 0.036 0.038 0.037 0.038 410,000 15,410 0.0376 0.038 0.036 0.038 0.037 0.038 410,000 0.0376 0.00%
2022-11-25 0 0.038 0.037 0.038 0.035 0.038 1,690,000 61,540 0.0364 0.038 0.037 0.038 0.035 0.038 1,690,000 0.0364 2.70%
2022-11-24 0 0.037 0.037 0.039 0.037 0.038 836,045 31,233 0.0374 0.037 0.037 0.039 0.037 0.038 836,045 0.0374 -5.13%
2022-11-23 0 0.039 0.038 0.040 0.036 0.039 2,776,632 106,143 0.0382 0.039 0.038 0.040 0.036 0.039 2,776,632 0.0382 5.41%
2022-11-22 0 0.037 0.036 0.038 0.036 0.039 500,277 18,907 0.0378 0.037 0.036 0.038 0.036 0.039 500,277 0.0378 -2.63%
2022-11-21 0 0.038 0.038 0.039 0.038 0.038 2,962,659 112,554 0.0380 0.038 0.038 0.039 0.038 0.038 2,962,659 0.0380 -5.00%
2022-11-18 0 0.040 0.038 0.040 0.040 0.040 900,000 36,000 0.0400 0.040 0.038 0.040 0.040 0.040 900,000 0.0400 0.00%
2022-11-17 0 0.040 0.038 0.040 0.037 0.040 2,644,792 99,312 0.0376 0.040 0.038 0.040 0.037 0.040 2,644,792 0.0376 0.00%
2022-11-16 0 0.040 0.039 0.040 0.038 0.041 10,139,366 395,879 0.0390 0.040 0.039 0.040 0.038 0.041 10,139,366 0.0390 11.11%
2022-11-15 0 0.036 0.035 0.037 0.035 0.036 3,760,434 134,019 0.0356 0.036 0.035 0.037 0.035 0.036 3,760,434 0.0356 0.00%
2022-11-14 0 0.036 0.036 0.037 0.036 0.037 535,776 19,087 0.0356 0.036 0.036 0.037 0.036 0.037 535,776 0.0356 -2.70%
2022-11-11 0 0.037 0.036 0.037 0.036 0.038 2,200,254 81,248 0.0369 0.037 0.036 0.037 0.036 0.038 2,200,254 0.0369 2.78%
2022-11-10 0 0.036 0.034 0.036 0.036 0.036 940,000 33,840 0.0360 0.036 0.034 0.036 0.036 0.036 940,000 0.0360 2.86%
2022-11-09 0 0.035 0.034 0.035 0.034 0.035 1,624,674 56,011 0.0345 0.035 0.034 0.035 0.034 0.035 1,624,674 0.0345 2.94%
2022-11-08 0 0.034 0.033 0.036 0.034 0.036 1,967,432 68,154 0.0346 0.034 0.033 0.036 0.034 0.036 1,967,432 0.0346 -2.86%
2022-11-07 0 0.035 0.034 0.036 0.034 0.036 3,183,870 112,690 0.0354 0.035 0.034 0.036 0.034 0.036 3,183,870 0.0354 0.00%
2022-11-04 0 0.035 0.034 0.035 0.033 0.035 6,202,591 210,077 0.0339 0.035 0.034 0.035 0.033 0.035 6,202,591 0.0339 2.94%
2022-11-03 0 0.034 0.034 0.035 0.031 0.037 25,028,664 820,299 0.0328 0.034 0.034 0.035 0.031 0.037 25,028,664 0.0328 -10.53%
2022-11-02 0 0.038 0.036 0.038 0.036 0.038 74,501 2,655 0.0356 0.038 0.036 0.038 0.036 0.038 74,501 0.0356 0.00%
2022-11-01 0 0.038 0.036 0.038 0.035 0.039 8,092,244 296,720 0.0367 0.038 0.036 0.038 0.035 0.039 8,092,244 0.0367 -5.00%
2022-10-31 0 0.040 0.037 0.040 0.040 0.040 795,828 31,746 0.0399 0.040 0.037 0.040 0.040 0.040 795,828 0.0399 -2.44%
2022-10-28 0 0.041 0.040 0.041 0.040 0.041 4,442,230 177,771 0.0400 0.041 0.040 0.041 0.040 0.041 4,442,230 0.0400 7.89%
2022-10-27 0 0.038 0.038 0.040 0.038 0.041 5,243,882 209,639 0.0400 0.038 0.038 0.040 0.038 0.041 5,243,882 0.0400 -5.00%
2022-10-26 0 0.040 0.038 0.040 0.038 0.040 1,261,787 49,947 0.0396 0.040 0.038 0.040 0.038 0.040 1,261,787 0.0396 2.56%
2022-10-25 0 0.039 0.039 0.040 0.037 0.037 20,000 740 0.0370 0.039 0.039 0.040 0.037 0.037 20,000 0.0370 2.63%
2022-10-24 0 0.038 0.038 0.040 0.037 0.039 6,981,886 263,258 0.0377 0.038 0.038 0.040 0.037 0.039 6,981,886 0.0377 -5.00%
2022-10-21 0 0.040 0.040 0.042 0.039 0.040 1,406,254 56,078 0.0399 0.040 0.040 0.042 0.039 0.040 1,406,254 0.0399 2.56%
2022-10-20 0 0.039 0.039 0.042 0.039 0.039 1,124,200 43,830 0.0390 0.039 0.039 0.042 0.039 0.039 1,124,200 0.0390 0.00%
2022-10-19 0 0.039 0.039 0.040 0.039 0.039 892,708 34,697 0.0389 0.039 0.039 0.040 0.039 0.039 892,708 0.0389 -2.50%
2022-10-18 0 0.040 0.040 0.041 0.038 0.040 3,488,172 138,937 0.0398 0.040 0.040 0.041 0.038 0.040 3,488,172 0.0398 0.00%
2022-10-17 0 0.040 0.039 0.040 0.038 0.040 1,129,003 44,802 0.0397 0.040 0.039 0.040 0.038 0.040 1,129,003 0.0397 5.26%
2022-10-14 0 0.038 0.038 0.042 0.038 0.040 482,095 18,783 0.0390 0.038 0.038 0.042 0.038 0.040 482,095 0.0390 -2.56%
2022-10-13 0 0.039 0.037 0.039 0.039 0.039 1,240,000 48,360 0.0390 0.039 0.037 0.039 0.039 0.039 1,240,000 0.0390 0.00%
2022-10-12 0 0.039 0.037 0.039 0.038 0.039 5,461,002 208,771 0.0382 0.039 0.037 0.039 0.038 0.039 5,461,002 0.0382 -2.50%
2022-10-11 0 0.040 0.040 0.042 0.039 0.040 1,037,044 41,175 0.0397 0.040 0.040 0.042 0.039 0.040 1,037,044 0.0397 -2.44%
2022-10-10 0 0.041 0.040 0.041 0.039 0.044 630,818 25,593 0.0406 0.041 0.040 0.041 0.039 0.044 630,818 0.0406 2.50%
2022-10-07 0 0.040 0.040 0.042 0.040 0.040 1,771,108 70,795 0.0400 0.040 0.040 0.042 0.040 0.040 1,771,108 0.0400 -2.44%
2022-10-06 0 0.041 0.040 0.041 0.041 0.041 61,000 2,495 0.0409 0.041 0.040 0.041 0.041 0.041 61,000 0.0409 0.00%
2022-10-05 0 0.041 0.040 0.041 0.040 0.041 704,000 28,320 0.0402 0.041 0.040 0.041 0.040 0.041 704,000 0.0402 0.00%
2022-10-03 0 0.041 0.039 0.041 0.039 0.041 206,360 8,067 0.0391 0.041 0.039 0.041 0.039 0.041 206,360 0.0391 5.13%
2022-09-30 0 0.039 0.039 0.041 0.039 0.044 4,691,254 188,856 0.0403 0.039 0.039 0.041 0.039 0.044 4,691,254 0.0403 -4.88%
2022-09-29 0 0.041 0.040 0.041 0.040 0.041 1,078,431 43,593 0.0404 0.041 0.040 0.041 0.040 0.041 1,078,431 0.0404 -2.38%
2022-09-28 0 0.042 0.040 0.042 0.040 0.042 3,181,786 128,460 0.0404 0.042 0.040 0.042 0.040 0.042 3,181,786 0.0404 0.00%
2022-09-27 0 0.042 0.040 0.042 0.041 0.042 800,000 33,040 0.0413 0.042 0.040 0.042 0.041 0.042 800,000 0.0413 0.00%
2022-09-26 0 0.042 0.041 0.043 0.040 0.042 1,716,383 70,175 0.0409 0.042 0.041 0.043 0.040 0.042 1,716,383 0.0409 -2.33%
2022-09-23 0 0.043 0.041 0.044 0.043 0.043 601,686 25,859 0.0430 0.043 0.041 0.044 0.043 0.043 601,686 0.0430 0.00%
2022-09-22 0 0.043 0.042 0.043 0.041 0.045 1,160,961 49,191 0.0424 0.043 0.042 0.043 0.041 0.045 1,160,961 0.0424 -8.51%
2022-09-21 0 0.047 0.042 0.047 0.041 0.047 1,040,531 44,198 0.0425 0.047 0.042 0.047 0.041 0.047 1,040,531 0.0425 6.82%
2022-09-20 0 0.044 0.044 0.045 0.044 0.045 322,903 14,221 0.0440 0.044 0.044 0.045 0.044 0.045 322,903 0.0440 0.00%
2022-09-19 0 0.044 0.042 0.044 0.044 0.044 322,299 14,167 0.0440 0.044 0.042 0.044 0.044 0.044 322,299 0.0440 -2.22%
2022-09-16 0 0.045 0.043 0.045 0.043 0.045 820,000 36,000 0.0439 0.045 0.043 0.045 0.043 0.045 820,000 0.0439 2.27%
2022-09-15 0 0.044 0.044 0.045 0.044 0.045 1,420,277 62,590 0.0441 0.044 0.044 0.045 0.044 0.045 1,420,277 0.0441 -2.22%
2022-09-14 0 0.045 0.044 0.046 0.043 0.045 790,702 34,515 0.0437 0.045 0.044 0.046 0.043 0.045 790,702 0.0437 -2.17%
2022-09-13 0 0.046 0.046 0.047 0.045 0.055 3,302,871 162,117 0.0491 0.046 0.046 0.047 0.045 0.055 3,302,871 0.0491 2.22%
2022-09-09 0 0.045 0.045 0.047 0.045 0.045 32,562 1,394 0.0428 0.045 0.045 0.047 0.045 0.045 32,562 0.0428 -2.17%
2022-09-08 0 0.046 0.046 0.047 0.046 0.049 1,813,866 85,421 0.0471 0.046 0.046 0.047 0.046 0.049 1,813,866 0.0471 2.22%
2022-09-07 0 0.045 0.045 0.046 0.045 0.047 3,703,141 171,056 0.0462 0.045 0.045 0.046 0.045 0.047 3,703,141 0.0462 -4.26%
2022-09-06 0 0.047 0.045 0.049 0.047 0.047 701,000 32,935 0.0470 0.047 0.045 0.049 0.047 0.047 701,000 0.0470 0.00%
2022-09-05 0 0.047 0.046 0.047 0.046 0.050 6,002,688 286,426 0.0477 0.047 0.046 0.047 0.046 0.050 6,002,688 0.0477 2.17%
2022-09-02 0 0.046 0.046 0.047 0.045 0.047 3,243,830 151,094 0.0466 0.046 0.046 0.047 0.045 0.047 3,243,830 0.0466 2.22%
2022-09-01 0 0.045 0.043 0.045 0.045 0.046 2,170,154 99,036 0.0456 0.045 0.043 0.045 0.045 0.046 2,170,154 0.0456 4.65%
2022-08-31 0 0.043 0.042 0.043 0.043 0.044 2,603,320 114,315 0.0439 0.043 0.042 0.043 0.043 0.044 2,603,320 0.0439 0.00%
2022-08-30 0 0.043 0.043 0.044 0.043 0.044 1,160,976 50,151 0.0432 0.043 0.043 0.044 0.043 0.044 1,160,976 0.0432 0.00%
2022-08-29 0 0.043 0.043 0.044 0.042 0.043 2,774,146 117,703 0.0424 0.043 0.043 0.044 0.042 0.043 2,774,146 0.0424 -2.27%
2022-08-26 0 0.044 0.042 0.045 0.044 0.045 1,480,000 65,280 0.0441 0.044 0.042 0.045 0.044 0.045 1,480,000 0.0441 2.33%
2022-08-25 0 0.043 0.042 0.043 0.041 0.043 4,913,334 208,926 0.0425 0.043 0.042 0.043 0.041 0.043 4,913,334 0.0425 2.38%
2022-08-24 0 0.042 0.042 0.043 0.042 0.043 1,600,000 67,300 0.0421 0.042 0.042 0.043 0.042 0.043 1,600,000 0.0421 -2.33%
2022-08-23 0 0.043 0.043 0.044 0.042 0.043 812,965 34,698 0.0427 0.043 0.043 0.044 0.042 0.043 812,965 0.0427 0.00%
2022-08-22 0 0.043 0.043 0.044 0.043 0.043 837,833 35,955 0.0429 0.043 0.043 0.044 0.043 0.043 837,833 0.0429 0.00%
2022-08-19 0 0.043 0.042 0.043 0.042 0.043 1,380,780 58,847 0.0426 0.043 0.042 0.043 0.042 0.043 1,380,780 0.0426 -4.44%
2022-08-18 0 0.045 0.042 0.046 0.043 0.045 1,115,350 48,786 0.0437 0.045 0.042 0.046 0.043 0.045 1,115,350 0.0437 -2.17%
2022-08-17 0 0.046 0.045 0.046 0.043 0.046 3,104,377 135,870 0.0438 0.046 0.045 0.046 0.043 0.046 3,104,377 0.0438 6.98%
2022-08-16 0 0.043 0.041 0.043 0.040 0.044 6,040,780 249,468 0.0413 0.043 0.041 0.043 0.040 0.044 6,040,780 0.0413 -4.44%
2022-08-15 0 0.045 0.045 0.046 0.044 0.044 263,372 11,547 0.0438 0.045 0.045 0.046 0.044 0.044 263,372 0.0438 2.27%
2022-08-12 0 0.044 0.044 0.045 0.044 0.046 454,792 20,345 0.0447 0.044 0.044 0.045 0.044 0.046 454,792 0.0447 0.00%
2022-08-11 0 0.044 0.044 0.045 0.044 0.046 212,317 9,420 0.0444 0.044 0.044 0.045 0.044 0.046 212,317 0.0444 0.00%
2022-08-10 0 0.044 0.044 0.046 0.044 0.045 261,532 11,710 0.0448 0.044 0.044 0.046 0.044 0.045 261,532 0.0448 -2.22%
2022-08-09 0 0.045 0.043 0.045 0.043 0.045 3,883,651 173,084 0.0446 0.045 0.043 0.045 0.043 0.045 3,883,651 0.0446 2.27%
2022-08-08 0 0.044 0.044 0.045 0.043 0.044 200,460 8,599 0.0429 0.044 0.044 0.045 0.043 0.044 200,460 0.0429 -2.22%
2022-08-05 0 0.045 0.044 0.045 0.043 0.045 3,285,186 144,405 0.0440 0.045 0.044 0.045 0.043 0.045 3,285,186 0.0440 2.27%
2022-08-04 0 0.044 0.043 0.044 0.044 0.048 3,107,000 139,393 0.0449 0.044 0.043 0.044 0.044 0.048 3,107,000 0.0449 2.33%
2022-08-03 0 0.043 0.043 0.044 0.042 0.045 2,098,473 92,780 0.0442 0.043 0.043 0.044 0.042 0.045 2,098,473 0.0442 -4.44%
2022-08-02 0 0.045 0.043 0.045 0.043 0.045 3,356,639 148,955 0.0444 0.045 0.043 0.045 0.043 0.045 3,356,639 0.0444 -6.25%
2022-08-01 0 0.048 0.047 0.048 0.044 0.049 1,732,404 78,895 0.0455 0.048 0.047 0.048 0.044 0.049 1,732,404 0.0455 4.35%
2022-07-29 0 0.046 0.045 0.046 0.045 0.046 1,380,000 62,220 0.0451 0.046 0.045 0.046 0.045 0.046 1,380,000 0.0451 -2.13%
2022-07-28 0 0.047 0.046 0.048 0.045 0.047 771,734 35,529 0.0460 0.047 0.046 0.048 0.045 0.047 771,734 0.0460 2.17%
2022-07-27 0 0.046 0.046 0.047 0.046 0.047 876,104 40,316 0.0460 0.046 0.046 0.047 0.046 0.047 876,104 0.0460 -4.17%
2022-07-26 0 0.048 0.047 0.048 0.046 0.048 1,626,262 75,756 0.0466 0.048 0.047 0.048 0.046 0.048 1,626,262 0.0466 4.35%
2022-07-25 0 0.046 0.046 0.048 0.046 0.046 345,795 15,876 0.0459 0.046 0.046 0.048 0.046 0.046 345,795 0.0459 -4.17%
2022-07-22 0 0.048 0.047 0.048 0.046 0.048 2,202,787 103,037 0.0468 0.048 0.047 0.048 0.046 0.048 2,202,787 0.0468 -2.04%
2022-07-21 0 0.049 0.048 0.049 0.048 0.050 3,245,390 156,261 0.0481 0.049 0.048 0.049 0.048 0.050 3,245,390 0.0481 0.00%
2022-07-20 0 0.049 0.048 0.049 0.048 0.051 13,487,438 660,959 0.0490 0.049 0.048 0.049 0.048 0.051 13,487,438 0.0490 2.08%
2022-07-19 0 0.048 0.047 0.048 0.045 0.048 1,800,979 82,478 0.0458 0.048 0.047 0.048 0.045 0.048 1,800,979 0.0458 0.00%
2022-07-18 0 0.048 0.046 0.048 0.044 0.048 5,220,000 238,200 0.0456 0.048 0.046 0.048 0.044 0.048 5,220,000 0.0456 4.35%
2022-07-15 0 0.046 0.045 0.046 0.045 0.048 10,046,629 455,747 0.0454 0.046 0.045 0.046 0.045 0.048 10,046,629 0.0454 -2.13%
2022-07-14 0 0.047 0.045 0.047 0.046 0.053 15,553,552 748,681 0.0481 0.047 0.045 0.047 0.046 0.053 15,553,552 0.0481 -9.62%
2022-07-13 0 0.052 0.049 0.052 0.046 0.053 43,120,000 2,174,240 0.0504 0.052 0.049 0.052 0.046 0.053 43,120,000 0.0504 15.56%
2022-07-12 0 0.045 0.046 0.047 0.043 0.049 2,174,381 100,824 0.0464 0.045 0.046 0.047 0.043 0.049 2,174,381 0.0464 4.65%
2022-07-11 0 0.043 0.042 0.045 0.043 0.044 1,358,687 58,373 0.0430 0.043 0.042 0.045 0.043 0.044 1,358,687 0.0430 -6.52%
2022-07-08 0 0.046 0.046 0.047 0.044 0.048 2,535,336 115,271 0.0455 0.046 0.046 0.047 0.044 0.048 2,535,336 0.0455 -4.17%
2022-07-07 0 0.048 0.047 0.048 0.041 0.048 7,060,028 307,641 0.0436 0.048 0.047 0.048 0.041 0.048 7,060,028 0.0436 17.07%
2022-07-06 0 0.041 0.041 0.042 0.041 0.042 4,474,094 184,336 0.0412 0.041 0.041 0.042 0.041 0.042 4,474,094 0.0412 -2.38%
2022-07-05 0 0.042 0.042 0.043 0.042 0.044 1,443,511 61,053 0.0423 0.042 0.042 0.043 0.042 0.044 1,443,511 0.0423 -4.55%
2022-07-04 0 0.044 0.042 0.044 0.041 0.044 3,805,443 162,045 0.0426 0.044 0.042 0.044 0.041 0.044 3,805,443 0.0426 0.00%
2022-06-30 0 0.044 0.042 0.044 0.043 0.045 6,711,685 291,175 0.0434 0.044 0.042 0.044 0.043 0.045 6,711,685 0.0434 -2.22%
2022-06-29 0 0.045 0.044 0.046 0.044 0.046 1,461,809 65,123 0.0445 0.045 0.044 0.046 0.044 0.046 1,461,809 0.0445 -2.17%
2022-06-28 0 0.046 0.045 0.046 0.045 0.047 3,582,953 163,493 0.0456 0.046 0.045 0.046 0.045 0.047 3,582,953 0.0456 0.00%
2022-06-27 0 0.046 0.045 0.046 0.045 0.048 9,400,663 435,165 0.0463 0.046 0.045 0.046 0.045 0.048 9,400,663 0.0463 -4.17%
2022-06-24 0 0.048 0.047 0.048 0.045 0.052 23,204,297 1,103,107 0.0475 0.048 0.047 0.048 0.045 0.052 23,204,297 0.0475 -4.00%
2022-06-23 0 0.050 0.050 0.051 0.046 0.085 208,520,751 12,286,646 0.0589 0.050 0.050 0.051 0.046 0.085 208,520,751 0.0589 25.00%
2022-06-22 0 0.040 0.038 0.040 0.038 0.040 16,181,401 636,592 0.0393 0.040 0.038 0.040 0.038 0.040 16,181,401 0.0393 8.11%
2022-06-21 0 0.037 0.037 0.038 0.037 0.038 7,985,365 296,798 0.0372 0.037 0.037 0.038 0.037 0.038 7,985,365 0.0372 -2.63%
2022-06-20 0 0.038 0.037 0.038 0.037 0.038 2,224,913 82,704 0.0372 0.038 0.037 0.038 0.037 0.038 2,224,913 0.0372 0.00%
2022-06-17 0 0.038 0.037 0.038 0.037 0.038 6,902,298 258,562 0.0375 0.038 0.037 0.038 0.037 0.038 6,902,298 0.0375 0.00%
2022-06-16 0 0.038 0.037 0.039 0.038 0.039 1,186,812 46,002 0.0388 0.038 0.037 0.039 0.038 0.039 1,186,812 0.0388 0.00%
2022-06-15 0 0.038 0.038 0.039 0.038 0.039 5,146,481 196,715 0.0382 0.038 0.038 0.039 0.038 0.039 5,146,481 0.0382 -2.56%
2022-06-14 0 0.039 0.038 0.040 0.038 0.041 839,569 32,663 0.0389 0.039 0.038 0.040 0.038 0.041 839,569 0.0389 0.00%
2022-06-13 0 0.039 0.039 0.040 0.038 0.040 1,260,294 49,329 0.0391 0.039 0.039 0.040 0.038 0.040 1,260,294 0.0391 0.00%
2022-06-10 0 0.039 0.039 0.040 0.038 0.039 4,212,862 161,314 0.0383 0.039 0.039 0.040 0.038 0.039 4,212,862 0.0383 0.00%
2022-06-09 0 0.039 0.038 0.039 0.038 0.039 1,921,070 73,956 0.0385 0.039 0.038 0.039 0.038 0.039 1,921,070 0.0385 0.00%
2022-06-08 0 0.039 0.039 0.040 0.038 0.045 15,621,402 630,608 0.0404 0.039 0.039 0.040 0.038 0.045 15,621,402 0.0404 5.41%
2022-06-07 0 0.037 0.037 0.038 0.037 0.038 2,481,532 93,961 0.0379 0.037 0.037 0.038 0.037 0.038 2,481,532 0.0379 -2.63%
2022-06-06 0 0.038 0.037 0.039 0.037 0.038 6,374,731 237,268 0.0372 0.038 0.037 0.039 0.037 0.038 6,374,731 0.0372 -5.00%
2022-06-02 0 0.040 0.037 0.040 0.037 0.040 720,000 28,500 0.0396 0.040 0.037 0.040 0.037 0.040 720,000 0.0396 2.56%
2022-06-01 0 0.039 0.038 0.039 0.039 0.039 40,000 1,560 0.0390 0.039 0.038 0.039 0.039 0.039 40,000 0.0390 0.00%
2022-05-31 0 0.039 0.038 0.040 0.038 0.039 721,386 27,507 0.0381 0.039 0.038 0.040 0.038 0.039 721,386 0.0381 0.00%
2022-05-30 0 0.039 0.038 0.040 0.039 0.042 920,254 36,368 0.0395 0.039 0.038 0.040 0.039 0.042 920,254 0.0395 -2.50%
2022-05-27 0 0.040 0.039 0.040 0.039 0.040 578,970 23,003 0.0397 0.040 0.039 0.040 0.039 0.040 578,970 0.0397 0.00%
2022-05-26 0 0.040 0.038 0.040 0.037 0.043 13,847,808 546,662 0.0395 0.040 0.038 0.040 0.037 0.043 13,847,808 0.0395 8.11%
2022-05-25 0 0.037 0.037 0.038 0.037 0.038 1,359,853 51,320 0.0377 0.037 0.037 0.038 0.037 0.038 1,359,853 0.0377 -5.13%
2022-05-24 0 0.039 0.037 0.039 0.037 0.039 1,830,000 69,870 0.0382 0.039 0.037 0.039 0.037 0.039 1,830,000 0.0382 2.63%
2022-05-23 0 0.038 0.037 0.040 - - 1,159 37 0.0319 0.038 0.037 0.040 - - 1,159 0.0319 0.00%
2022-05-20 0 0.038 0.038 0.039 0.038 0.038 68,430 2,533 0.0370 0.038 0.038 0.039 0.038 0.038 68,430 0.0370 0.00%
2022-05-19 0 0.038 0.038 0.039 0.038 0.039 883,500 33,614 0.0380 0.038 0.038 0.039 0.038 0.039 883,500 0.0380 0.00%
2022-05-18 0 0.038 0.038 0.040 0.038 0.038 300,028 11,400 0.0380 0.038 0.038 0.040 0.038 0.038 300,028 0.0380 -2.56%
2022-05-17 0 0.039 0.037 0.039 0.037 0.039 2,351,321 88,831 0.0378 0.039 0.037 0.039 0.037 0.039 2,351,321 0.0378 2.63%
2022-05-16 0 0.038 0.037 0.038 0.037 0.039 761,533 28,245 0.0371 0.038 0.037 0.038 0.037 0.039 761,533 0.0371 0.00%
2022-05-13 0 0.038 0.038 0.039 0.038 0.039 340,000 12,960 0.0381 0.038 0.038 0.039 0.038 0.039 340,000 0.0381 -2.56%
2022-05-12 0 0.039 0.038 0.039 0.038 0.040 436,533 16,745 0.0384 0.039 0.038 0.039 0.038 0.040 436,533 0.0384 2.63%
2022-05-11 0 0.038 0.038 0.040 0.038 0.040 3,560,000 137,320 0.0386 0.038 0.038 0.040 0.038 0.040 3,560,000 0.0386 -2.56%
2022-05-10 0 0.039 0.038 0.040 0.038 0.040 500,978 19,487 0.0389 0.039 0.038 0.040 0.038 0.040 500,978 0.0389 -2.50%
2022-05-06 0 0.040 0.039 0.040 0.039 0.043 1,670,000 67,210 0.0402 0.040 0.039 0.040 0.039 0.043 1,670,000 0.0402 -4.76%
2022-05-05 0 0.042 0.039 0.043 0.040 0.042 1,340,277 54,829 0.0409 0.042 0.039 0.043 0.040 0.042 1,340,277 0.0409 5.00%
2022-05-04 0 0.040 0.039 0.041 0.041 0.041 110,000 4,430 0.0403 0.040 0.039 0.041 0.041 0.041 110,000 0.0403 0.00%
2022-05-03 0 0.040 0.039 0.041 0.039 0.040 518,382 20,482 0.0395 0.040 0.039 0.041 0.039 0.040 518,382 0.0395 0.00%
2022-04-29 0 0.040 0.039 0.041 0.039 0.043 1,545,436 63,874 0.0413 0.040 0.039 0.041 0.039 0.043 1,545,436 0.0413 -4.76%
2022-04-28 0 0.042 0.040 0.042 0.039 0.042 1,481,404 59,660 0.0403 0.042 0.040 0.042 0.039 0.042 1,481,404 0.0403 7.69%
2022-04-27 0 0.039 0.038 0.040 0.038 0.040 2,942,000 112,268 0.0382 0.039 0.038 0.040 0.038 0.040 2,942,000 0.0382 -2.50%
2022-04-26 0 0.040 0.038 0.040 0.038 0.040 1,840,766 71,666 0.0389 0.040 0.038 0.040 0.038 0.040 1,840,766 0.0389 5.26%
2022-04-25 0 0.038 0.038 0.040 0.038 0.040 1,981,940 78,665 0.0397 0.038 0.038 0.040 0.038 0.040 1,981,940 0.0397 -7.32%
2022-04-22 0 0.041 0.040 0.042 0.035 0.042 15,066,847 602,155 0.0400 0.041 0.040 0.042 0.035 0.042 15,066,847 0.0400 -4.65%
2022-04-21 0 0.043 0.042 0.045 0.041 0.043 1,390,283 58,259 0.0419 0.043 0.042 0.045 0.041 0.043 1,390,283 0.0419 4.88%
2022-04-20 0 0.041 0.041 0.042 0.041 0.042 1,710,790 71,537 0.0418 0.041 0.041 0.042 0.041 0.042 1,710,790 0.0418 -2.38%
2022-04-19 0 0.042 0.041 0.042 0.041 0.042 1,371,250 56,410 0.0411 0.042 0.041 0.042 0.041 0.042 1,371,250 0.0411 -2.33%
2022-04-14 0 0.043 0.042 0.043 0.041 0.043 1,000,587 42,006 0.0420 0.043 0.042 0.043 0.041 0.043 1,000,587 0.0420 0.00%
2022-04-13 0 0.043 0.041 0.043 0.042 0.043 960,508 40,395 0.0421 0.043 0.041 0.043 0.042 0.043 960,508 0.0421 -2.27%
2022-04-12 0 0.044 0.042 0.045 0.041 0.044 1,994,303 84,565 0.0424 0.044 0.042 0.045 0.041 0.044 1,994,303 0.0424 2.33%
2022-04-11 0 0.043 0.042 0.043 0.042 0.044 3,193,249 137,043 0.0429 0.043 0.042 0.043 0.042 0.044 3,193,249 0.0429 -2.27%
2022-04-08 0 0.044 0.043 0.044 0.042 0.044 1,590,598 67,670 0.0425 0.044 0.043 0.044 0.042 0.044 1,590,598 0.0425 0.00%
2022-04-07 0 0.044 0.042 0.044 0.042 0.045 4,416,666 190,273 0.0431 0.044 0.042 0.044 0.042 0.045 4,416,666 0.0431 -4.35%
2022-04-06 0 0.046 0.044 0.047 0.044 0.046 2,214,180 99,189 0.0448 0.046 0.044 0.047 0.044 0.046 2,214,180 0.0448 2.22%
2022-04-04 0 0.045 0.044 0.046 0.044 0.048 5,759,241 261,811 0.0455 0.045 0.044 0.046 0.044 0.048 5,759,241 0.0455 4.65%
2022-04-01 0 0.043 0.042 0.043 0.042 0.043 1,161,760 49,377 0.0425 0.043 0.042 0.043 0.042 0.043 1,161,760 0.0425 2.38%
2022-03-31 0 0.042 0.042 0.044 0.041 0.045 4,581,762 195,444 0.0427 0.042 0.042 0.044 0.041 0.045 4,581,762 0.0427 -4.55%
2022-03-30 0 0.044 0.042 0.045 0.042 0.044 1,261,512 54,831 0.0435 0.044 0.042 0.045 0.042 0.044 1,261,512 0.0435 4.76%
2022-03-29 0 0.042 0.041 0.042 0.041 0.042 629,810 25,812 0.0410 0.042 0.041 0.042 0.041 0.042 629,810 0.0410 -2.33%
2022-03-28 0 0.043 0.042 0.043 0.043 0.043 320,777 13,788 0.0430 0.043 0.042 0.043 0.043 0.043 320,777 0.0430 0.00%
2022-03-25 0 0.043 0.042 0.044 0.042 0.043 190,000 7,980 0.0420 0.043 0.042 0.044 0.042 0.043 190,000 0.0420 0.00%
2022-03-24 0 0.043 0.042 0.044 0.042 0.044 902,535 39,391 0.0436 0.043 0.042 0.044 0.042 0.044 902,535 0.0436 -2.27%
2022-03-23 0 0.044 0.043 0.045 0.042 0.045 856,646 37,076 0.0433 0.044 0.043 0.045 0.042 0.045 856,646 0.0433 4.76%
2022-03-22 0 0.042 0.041 0.042 0.041 0.044 3,867,787 163,264 0.0422 0.042 0.041 0.042 0.041 0.044 3,867,787 0.0422 -2.33%
2022-03-21 0 0.043 0.041 0.043 0.042 0.043 3,244,688 137,833 0.0425 0.043 0.041 0.043 0.042 0.043 3,244,688 0.0425 2.38%
2022-03-18 0 0.042 0.041 0.042 0.041 0.044 2,755,188 116,707 0.0424 0.042 0.041 0.042 0.041 0.044 2,755,188 0.0424 -2.33%
2022-03-17 0 0.043 0.042 0.044 0.043 0.045 7,660,448 334,921 0.0437 0.043 0.042 0.044 0.043 0.045 7,660,448 0.0437 -2.27%
2022-03-16 0 0.044 0.044 0.045 0.043 0.046 1,953,693 86,422 0.0442 0.044 0.044 0.045 0.043 0.046 1,953,693 0.0442 2.33%
2022-03-15 0 0.043 0.041 0.044 0.040 0.044 5,472,488 224,062 0.0409 0.043 0.041 0.044 0.040 0.044 5,472,488 0.0409 -2.27%
2022-03-14 0 0.044 0.043 0.045 0.042 0.046 2,127,270 93,720 0.0441 0.044 0.043 0.045 0.042 0.046 2,127,270 0.0441 -4.35%
2022-03-11 0 0.046 0.044 0.047 0.044 0.048 1,740,000 78,760 0.0453 0.046 0.044 0.047 0.044 0.048 1,740,000 0.0453 0.00%
2022-03-10 0 0.046 0.046 0.047 0.046 0.049 1,678,223 79,451 0.0473 0.046 0.046 0.047 0.046 0.049 1,678,223 0.0473 -4.17%
2022-03-09 0 0.048 0.046 0.048 0.045 0.051 10,360,040 498,808 0.0481 0.048 0.046 0.048 0.045 0.051 10,360,040 0.0481 6.67%
2022-03-08 0 0.045 0.045 0.047 0.045 0.048 3,402,027 155,525 0.0457 0.045 0.045 0.047 0.045 0.048 3,402,027 0.0457 0.00%
2022-03-07 0 0.045 0.045 0.047 0.045 0.047 4,604,837 210,258 0.0457 0.045 0.045 0.047 0.045 0.047 4,604,837 0.0457 -8.16%
2022-03-04 0 0.049 0.046 0.049 0.046 0.050 2,592,838 121,309 0.0468 0.049 0.046 0.049 0.046 0.050 2,592,838 0.0468 4.26%
2022-03-03 0 0.047 0.047 0.049 0.046 0.049 1,421,532 67,475 0.0475 0.047 0.047 0.049 0.046 0.049 1,421,532 0.0475 -2.08%
2022-03-02 0 0.048 0.048 0.049 0.048 0.049 2,248,698 108,490 0.0482 0.048 0.048 0.049 0.048 0.049 2,248,698 0.0482 -4.00%
2022-03-01 0 0.050 0.047 0.050 0.045 0.050 9,939,175 478,453 0.0481 0.050 0.047 0.050 0.045 0.050 9,939,175 0.0481 4.17%
2022-02-28 0 0.048 0.046 0.047 0.046 0.051 2,979,335 143,996 0.0483 0.048 0.046 0.047 0.046 0.051 2,979,335 0.0483 -2.04%
2022-02-25 0 0.049 0.047 0.049 0.046 0.050 2,726,663 130,997 0.0480 0.049 0.047 0.049 0.046 0.050 2,726,663 0.0480 2.08%
2022-02-24 0 0.048 0.047 0.049 0.045 0.048 5,659,197 263,129 0.0465 0.048 0.047 0.049 0.045 0.048 5,659,197 0.0465 0.00%
2022-02-23 0 0.048 0.048 0.049 0.048 0.049 1,973,333 94,640 0.0480 0.048 0.048 0.049 0.048 0.049 1,973,333 0.0480 0.00%
2022-02-22 0 0.048 0.048 0.049 0.048 0.048 3,678,621 176,096 0.0479 0.048 0.048 0.049 0.048 0.048 3,678,621 0.0479 -4.00%
2022-02-21 0 0.050 0.050 0.051 0.050 0.052 2,514,905 127,040 0.0505 0.050 0.050 0.051 0.050 0.052 2,514,905 0.0505 0.00%
2022-02-18 0 0.050 0.050 0.052 0.050 0.052 2,250,400 114,758 0.0510 0.050 0.050 0.052 0.050 0.052 2,250,400 0.0510 -1.96%
2022-02-17 0 0.051 0.050 0.051 0.050 0.051 640,869 32,318 0.0504 0.051 0.050 0.051 0.050 0.051 640,869 0.0504 2.00%
2022-02-16 0 0.050 0.050 0.051 0.049 0.051 4,179,681 207,929 0.0497 0.050 0.050 0.051 0.049 0.051 4,179,681 0.0497 4.17%
2022-02-15 0 0.048 0.048 0.049 0.047 0.049 3,296,712 157,630 0.0478 0.048 0.048 0.049 0.047 0.049 3,296,712 0.0478 -2.04%
2022-02-14 0 0.049 0.047 0.049 0.047 0.050 8,904,120 430,507 0.0483 0.049 0.047 0.049 0.047 0.050 8,904,120 0.0483 -2.00%
2022-02-11 0 0.050 0.049 0.050 0.049 0.053 11,718,795 595,446 0.0508 0.050 0.049 0.050 0.049 0.053 11,718,795 0.0508 0.00%
2022-02-10 0 0.050 0.050 0.051 0.049 0.054 31,966,881 1,613,062 0.0505 0.050 0.050 0.051 0.049 0.054 31,966,881 0.0505 -7.41%
2022-02-09 0 0.054 0.053 0.054 0.051 0.062 50,091,952 2,716,838 0.0542 0.054 0.053 0.054 0.051 0.062 50,091,952 0.0542 -6.90%
2022-02-08 0 0.058 0.058 0.060 0.058 0.063 9,166,287 549,215 0.0599 0.058 0.058 0.060 0.058 0.063 9,166,287 0.0599 -3.33%
2022-02-07 0 0.060 0.060 0.062 0.060 0.064 9,409,666 577,465 0.0614 0.060 0.060 0.062 0.060 0.064 9,409,666 0.0614 -1.64%
2022-02-04 0 0.061 0.061 0.062 0.059 0.064 8,030,814 492,208 0.0613 0.061 0.061 0.062 0.059 0.064 8,030,814 0.0613 1.67%
2022-01-31 0 0.060 0.060 0.061 0.058 0.065 15,537,700 939,570 0.0605 0.060 0.060 0.061 0.058 0.065 15,537,700 0.0605 -7.69%
2022-01-28 0 0.065 0.064 0.066 0.061 0.070 8,568,900 562,967 0.0657 0.065 0.064 0.066 0.061 0.070 8,568,900 0.0657 1.56%
2022-01-27 0 0.064 0.064 0.067 0.064 0.069 180,769 11,922 0.0660 0.064 0.064 0.067 0.064 0.069 180,769 0.0660 -5.88%
2022-01-26 0 0.068 0.065 0.069 0.065 0.068 2,506,771 165,671 0.0661 0.068 0.065 0.069 0.065 0.068 2,506,771 0.0661 0.00%
2022-01-25 0 0.068 0.066 0.068 0.067 0.069 1,820,000 125,180 0.0688 0.068 0.066 0.068 0.067 0.069 1,820,000 0.0688 3.03%
2022-01-24 0 0.066 0.066 0.068 0.065 0.069 1,452,808 96,830 0.0667 0.066 0.066 0.068 0.065 0.069 1,452,808 0.0667 -2.94%
2022-01-21 0 0.068 0.068 0.069 0.066 0.069 6,995,485 470,701 0.0673 0.068 0.068 0.069 0.066 0.069 6,995,485 0.0673 7.94%
2022-01-20 0 0.063 0.064 0.065 0.063 0.066 1,042,915 66,312 0.0636 0.063 0.064 0.065 0.063 0.066 1,042,915 0.0636 -1.56%
2022-01-19 0 0.064 0.064 0.065 0.064 0.064 303,650 19,409 0.0639 0.064 0.064 0.065 0.064 0.064 303,650 0.0639 -3.03%
2022-01-18 0 0.066 0.064 0.066 0.063 0.066 1,583,304 102,392 0.0647 0.066 0.064 0.066 0.063 0.066 1,583,304 0.0647 1.54%
2022-01-17 0 0.065 0.062 0.065 0.065 0.065 100,702 6,540 0.0649 0.065 0.062 0.065 0.065 0.065 100,702 0.0649 0.00%
2022-01-14 0 0.065 0.062 0.065 0.061 0.065 940,278 58,475 0.0622 0.065 0.062 0.065 0.061 0.065 940,278 0.0622 1.56%
2022-01-13 0 0.064 0.062 0.064 0.064 0.064 329,129 20,982 0.0638 0.064 0.062 0.064 0.064 0.064 329,129 0.0638 0.00%
2022-01-12 0 0.064 0.062 0.064 0.060 0.065 3,420,213 215,471 0.0630 0.064 0.062 0.064 0.060 0.065 3,420,213 0.0630 3.23%
2022-01-11 0 0.062 0.062 0.064 0.061 0.065 4,633,897 290,673 0.0627 0.062 0.062 0.064 0.061 0.065 4,633,897 0.0627 -1.59%
2022-01-10 0 0.063 0.063 0.064 0.063 0.066 349,197 22,442 0.0643 0.063 0.063 0.064 0.063 0.066 349,197 0.0643 -1.56%
2022-01-07 0 0.064 0.063 0.064 0.061 0.066 2,200,554 140,908 0.0640 0.064 0.063 0.064 0.061 0.066 2,200,554 0.0640 1.59%
2022-01-06 0 0.063 0.063 0.064 0.050 0.065 8,055,766 492,994 0.0612 0.063 0.063 0.064 0.050 0.065 8,055,766 0.0612 -4.55%
2022-01-05 0 0.066 0.066 0.067 0.065 0.067 3,887,872 257,340 0.0662 0.066 0.066 0.067 0.065 0.067 3,887,872 0.0662 -1.49%
2022-01-04 0 0.067 0.066 0.068 0.067 0.069 6,081,645 411,476 0.0677 0.067 0.066 0.068 0.067 0.069 6,081,645 0.0677 -2.90%
2022-01-03 0 0.069 0.068 0.069 0.066 0.071 10,360,120 705,986 0.0681 0.069 0.068 0.069 0.066 0.071 10,360,120 0.0681 -1.43%
2021-12-31 0 0.070 0.069 0.070 0.068 0.071 3,413,087 237,190 0.0695 0.070 0.069 0.070 0.068 0.071 3,413,087 0.0695 4.48%
2021-12-30 0 0.067 0.067 0.068 0.067 0.068 3,140,000 211,900 0.0675 0.067 0.067 0.068 0.067 0.068 3,140,000 0.0675 -1.47%
2021-12-29 0 0.068 0.067 0.068 0.067 0.069 1,924,866 130,769 0.0679 0.068 0.067 0.068 0.067 0.069 1,924,866 0.0679 -1.45%
2021-12-28 0 0.069 0.067 0.069 0.067 0.070 3,813,902 260,171 0.0682 0.069 0.067 0.069 0.067 0.070 3,813,902 0.0682 0.00%
2021-12-24 0 0.069 0.069 0.070 0.068 0.069 1,580,000 108,300 0.0685 0.069 0.069 0.070 0.068 0.069 1,580,000 0.0685 2.99%
2021-12-23 0 0.067 0.066 0.067 0.066 0.068 6,804,193 453,935 0.0667 0.067 0.066 0.067 0.066 0.068 6,804,193 0.0667 -4.29%
2021-12-22 0 0.070 0.067 0.070 0.068 0.070 800,000 55,600 0.0695 0.070 0.067 0.070 0.068 0.070 800,000 0.0695 2.94%
2021-12-21 0 0.068 0.068 0.069 0.066 0.068 1,613,482 107,583 0.0667 0.068 0.068 0.069 0.066 0.068 1,613,482 0.0667 3.03%
2021-12-20 0 0.066 0.066 0.068 0.066 0.069 2,645,572 178,679 0.0675 0.066 0.066 0.068 0.066 0.069 2,645,572 0.0675 -2.94%
2021-12-17 0 0.068 0.068 0.069 0.068 0.070 819,505 55,727 0.0680 0.068 0.068 0.069 0.068 0.070 819,505 0.0680 -1.45%
2021-12-16 0 0.069 0.069 0.070 0.068 0.071 4,615,341 320,763 0.0695 0.069 0.069 0.070 0.068 0.071 4,615,341 0.0695 1.47%
2021-12-15 0 0.068 0.068 0.070 0.068 0.069 485,712 32,970 0.0679 0.068 0.068 0.070 0.068 0.069 485,712 0.0679 -2.86%
2021-12-14 0 0.070 0.068 0.070 0.068 0.078 19,425,299 1,394,992 0.0718 0.070 0.068 0.070 0.068 0.078 19,425,299 0.0718 2.94%
2021-12-13 0 0.068 0.067 0.069 0.067 0.069 900,962 60,613 0.0673 0.068 0.067 0.069 0.067 0.069 900,962 0.0673 0.00%
2021-12-10 0 0.068 0.068 0.070 0.068 0.069 1,180,399 80,237 0.0680 0.068 0.068 0.070 0.068 0.069 1,180,399 0.0680 0.00%
2021-12-09 0 0.068 0.068 0.070 0.068 0.068 461,532 31,367 0.0680 0.068 0.068 0.070 0.068 0.068 461,532 0.0680 -1.45%
2021-12-08 0 0.069 0.068 0.069 0.069 0.070 200,086 13,944 0.0697 0.069 0.068 0.069 0.069 0.070 200,086 0.0697 0.00%
2021-12-07 0 0.069 0.069 0.070 0.069 0.070 2,181,924 151,465 0.0694 0.069 0.069 0.070 0.069 0.070 2,181,924 0.0694 0.00%
2021-12-06 0 0.069 0.068 0.069 0.067 0.070 1,878,925 128,822 0.0686 0.069 0.068 0.069 0.067 0.070 1,878,925 0.0686 -2.82%
2021-12-03 0 0.071 0.071 0.072 0.069 0.071 2,759,927 192,879 0.0699 0.071 0.071 0.072 0.069 0.071 2,759,927 0.0699 -1.39%
2021-12-02 0 0.072 0.071 0.072 0.071 0.072 413,373 29,385 0.0711 0.072 0.071 0.072 0.071 0.072 413,373 0.0711 0.00%
2021-12-01 0 0.072 0.072 0.073 0.069 0.074 9,424,414 676,246 0.0718 0.072 0.072 0.073 0.069 0.074 9,424,414 0.0718 5.88%
2021-11-30 0 0.068 0.068 0.069 0.068 0.071 1,380,280 95,456 0.0692 0.068 0.068 0.069 0.068 0.071 1,380,280 0.0692 -2.86%
2021-11-29 0 0.070 0.069 0.070 0.064 0.075 15,872,277 1,101,855 0.0694 0.070 0.069 0.070 0.064 0.075 15,872,277 0.0694 4.48%
2021-11-26 0 0.067 0.066 0.067 0.067 0.068 3,491,432 234,202 0.0671 0.067 0.066 0.067 0.067 0.068 3,491,432 0.0671 -2.90%
2021-11-25 0 0.069 0.068 0.069 0.067 0.069 6,277,665 426,989 0.0680 0.069 0.068 0.069 0.067 0.069 6,277,665 0.0680 0.00%
2021-11-24 0 0.069 0.068 0.070 0.068 0.069 5,465,434 372,575 0.0682 0.069 0.068 0.070 0.068 0.069 5,465,434 0.0682 0.00%
2021-11-23 0 0.069 0.068 0.069 0.068 0.070 3,400,766 233,829 0.0688 0.069 0.068 0.069 0.068 0.070 3,400,766 0.0688 -1.43%
2021-11-22 0 0.070 0.070 0.072 0.069 0.072 4,840,440 340,308 0.0703 0.070 0.070 0.072 0.069 0.072 4,840,440 0.0703 -1.41%
2021-11-19 0 0.071 0.071 0.072 0.070 0.072 8,009,139 567,404 0.0708 0.071 0.071 0.072 0.070 0.072 8,009,139 0.0708 0.00%
2021-11-18 0 0.071 0.070 0.072 0.069 0.072 4,100,000 290,340 0.0708 0.071 0.070 0.072 0.069 0.072 4,100,000 0.0708 1.43%
2021-11-17 0 0.070 0.069 0.070 0.069 0.071 5,781,214 402,153 0.0696 0.070 0.069 0.070 0.069 0.071 5,781,214 0.0696 0.00%
2021-11-16 0 0.070 0.070 0.071 0.067 0.076 22,948,111 1,664,587 0.0725 0.070 0.070 0.071 0.067 0.076 22,948,111 0.0725 2.94%
2021-11-15 0 0.068 0.067 0.070 0.067 0.070 6,778,278 461,894 0.0681 0.068 0.067 0.070 0.067 0.070 6,778,278 0.0681 -2.86%
2021-11-12 0 0.070 0.069 0.071 0.068 0.072 17,045,539 1,192,686 0.0700 0.070 0.069 0.071 0.068 0.072 17,045,539 0.0700 -2.78%
2021-11-11 0 0.072 0.071 0.073 0.072 0.082 44,707,387 3,389,172 0.0758 0.072 0.071 0.073 0.072 0.082 44,707,387 0.0758 -10.00%
2021-11-10 0 0.080 0.079 0.080 0.075 0.095 259,602,183 21,820,173 0.0841 0.080 0.079 0.080 0.075 0.095 259,602,183 0.0841 17.65%
2021-11-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-09-30 0 0.068 0.066 0.068 0.064 0.068 14,024,761 913,919 0.0652 0.068 0.066 0.068 0.064 0.068 14,024,761 0.0652 -1.45%
2021-09-29 0 0.069 0.067 0.069 0.066 0.069 1,943,073 130,957 0.0674 0.069 0.067 0.069 0.066 0.069 1,943,073 0.0674 -1.43%
2021-09-28 0 0.070 0.068 0.070 0.070 0.071 620,000 43,420 0.0700 0.070 0.068 0.070 0.070 0.071 620,000 0.0700 2.94%
2021-09-27 0 0.068 0.067 0.070 0.068 0.071 7,040,000 491,660 0.0698 0.068 0.067 0.070 0.068 0.071 7,040,000 0.0698 -1.45%
2021-09-24 0 0.069 0.067 0.069 0.067 0.069 308,229 21,010 0.0682 0.069 0.067 0.069 0.067 0.069 308,229 0.0682 -1.43%
2021-09-23 0 0.070 0.067 0.070 0.067 0.071 685,542 46,802 0.0683 0.070 0.067 0.070 0.067 0.071 685,542 0.0683 1.45%
2021-09-21 0 0.069 0.067 0.069 0.066 0.070 2,560,277 172,016 0.0672 0.069 0.067 0.069 0.066 0.070 2,560,277 0.0672 0.00%
2021-09-20 0 0.069 0.066 0.069 0.066 0.070 3,734,748 254,206 0.0681 0.069 0.066 0.069 0.066 0.070 3,734,748 0.0681 -1.43%
2021-09-17 0 0.070 0.068 0.071 0.068 0.073 375,636 26,170 0.0697 0.070 0.068 0.071 0.068 0.073 375,636 0.0697 0.00%
2021-09-16 0 0.070 0.068 0.070 0.067 0.070 1,004,911 69,511 0.0692 0.070 0.068 0.070 0.067 0.070 1,004,911 0.0692 -2.78%
2021-09-15 0 0.072 0.070 0.071 0.070 0.072 2,957,363 208,861 0.0706 0.072 0.070 0.071 0.070 0.072 2,957,363 0.0706 -2.70%
2021-09-14 0 0.074 0.072 0.074 0.072 0.075 2,007,052 148,231 0.0739 0.074 0.072 0.074 0.072 0.075 2,007,052 0.0739 0.00%
2021-09-13 0 0.074 0.072 0.074 0.072 0.074 702,114 51,490 0.0733 0.074 0.072 0.074 0.072 0.074 702,114 0.0733 -1.33%
2021-09-10 0 0.075 0.073 0.075 0.070 0.075 1,708,817 123,130 0.0721 0.075 0.073 0.075 0.070 0.075 1,708,817 0.0721 0.00%
2021-09-09 0 0.075 0.072 0.075 0.073 0.075 1,320,099 96,766 0.0733 0.075 0.072 0.075 0.073 0.075 1,320,099 0.0733 -1.32%
2021-09-08 0 0.076 0.073 0.076 0.073 0.077 3,846,468 287,775 0.0748 0.076 0.073 0.076 0.073 0.077 3,846,468 0.0748 4.11%
2021-09-07 0 0.073 0.071 0.073 0.071 0.074 2,860,960 205,813 0.0719 0.073 0.071 0.073 0.071 0.074 2,860,960 0.0719 2.82%
2021-09-06 0 0.071 0.069 0.071 0.069 0.072 579,729 41,011 0.0707 0.071 0.069 0.071 0.069 0.072 579,729 0.0707 -1.39%
2021-09-03 0 0.072 0.070 0.072 0.068 0.072 1,227,765 85,878 0.0699 0.072 0.070 0.072 0.068 0.072 1,227,765 0.0699 7.46%
2021-09-02 0 0.067 0.067 0.070 0.067 0.070 1,715,377 116,601 0.0680 0.067 0.067 0.070 0.067 0.070 1,715,377 0.0680 -4.29%
2021-09-01 0 0.070 0.069 0.070 0.067 0.070 1,363,686 94,141 0.0690 0.070 0.069 0.070 0.067 0.070 1,363,686 0.0690 -2.78%
2021-08-31 0 0.072 0.067 0.072 0.066 0.072 1,973,530 135,337 0.0686 0.072 0.067 0.072 0.066 0.072 1,973,530 0.0686 5.88%
2021-08-30 0 0.068 0.066 0.068 0.066 0.068 518,766 34,723 0.0669 0.068 0.066 0.068 0.066 0.068 518,766 0.0669 1.49%
2021-08-27 0 0.067 0.066 0.067 0.065 0.068 2,233,229 147,078 0.0659 0.067 0.066 0.067 0.065 0.068 2,233,229 0.0659 -1.47%
2021-08-26 0 0.068 0.068 0.072 0.067 0.070 1,370,000 93,040 0.0679 0.068 0.068 0.072 0.067 0.070 1,370,000 0.0679 0.00%
2021-08-25 0 0.068 0.066 0.070 0.065 0.068 3,011,968 200,777 0.0667 0.068 0.066 0.070 0.065 0.068 3,011,968 0.0667 0.00%
2021-08-24 0 0.068 0.068 0.070 0.067 0.070 1,388,854 93,918 0.0676 0.068 0.068 0.070 0.067 0.070 1,388,854 0.0676 -2.86%
2021-08-23 0 0.070 0.069 0.071 0.069 0.072 2,585,452 181,277 0.0701 0.070 0.069 0.071 0.069 0.072 2,585,452 0.0701 1.45%
2021-08-20 0 0.069 0.067 0.069 0.065 0.074 16,982,300 1,154,136 0.0680 0.069 0.067 0.069 0.065 0.074 16,982,300 0.0680 -9.21%
2021-08-19 0 0.076 0.075 0.076 0.074 0.076 1,560,000 115,520 0.0741 0.076 0.075 0.076 0.074 0.076 1,560,000 0.0741 0.00%
2021-08-18 0 0.076 0.074 0.076 0.074 0.077 137,043 10,250 0.0748 0.076 0.074 0.076 0.074 0.077 137,043 0.0748 -1.30%
2021-08-17 0 0.077 0.076 0.077 0.074 0.077 671,718 49,981 0.0744 0.077 0.076 0.077 0.074 0.077 671,718 0.0744 -1.28%
2021-08-16 0 0.078 0.074 0.079 0.073 0.078 803,029 60,523 0.0754 0.078 0.074 0.079 0.073 0.078 803,029 0.0754 0.00%
2021-08-13 0 0.078 0.076 0.078 0.078 0.078 271,093 21,012 0.0775 0.078 0.076 0.078 0.078 0.078 271,093 0.0775 0.00%
2021-08-12 0 0.078 0.075 0.078 0.075 0.078 4,011,680 302,417 0.0754 0.078 0.075 0.078 0.075 0.078 4,011,680 0.0754 4.00%
2021-08-11 0 0.075 0.075 0.077 0.074 0.077 3,640,766 270,152 0.0742 0.075 0.075 0.077 0.074 0.077 3,640,766 0.0742 -2.60%
2021-08-10 0 0.077 0.074 0.077 0.073 0.077 3,356,316 247,449 0.0737 0.077 0.074 0.077 0.073 0.077 3,356,316 0.0737 1.32%
2021-08-09 0 0.076 0.075 0.076 0.074 0.077 871,740 65,471 0.0751 0.076 0.075 0.076 0.074 0.077 871,740 0.0751 2.70%
2021-08-06 0 0.074 0.073 0.074 0.072 0.075 2,681,711 197,124 0.0735 0.074 0.073 0.074 0.072 0.075 2,681,711 0.0735 -5.13%
2021-08-05 0 0.078 0.075 0.079 0.074 0.078 710,775 53,540 0.0753 0.078 0.075 0.079 0.074 0.078 710,775 0.0753 0.00%
2021-08-04 0 0.078 0.076 0.078 0.075 0.078 1,568,579 118,149 0.0753 0.078 0.076 0.078 0.075 0.078 1,568,579 0.0753 -1.27%
2021-08-03 0 0.079 0.076 0.080 0.074 0.080 3,583,571 270,196 0.0754 0.079 0.076 0.080 0.074 0.080 3,583,571 0.0754 -1.25%
2021-08-02 0 0.080 0.078 0.080 0.077 0.080 247,965 19,519 0.0787 0.080 0.078 0.080 0.077 0.080 247,965 0.0787 0.00%
2021-07-30 0 0.080 0.080 0.081 0.074 0.080 2,931,340 222,551 0.0759 0.080 0.080 0.081 0.074 0.080 2,931,340 0.0759 1.27%
2021-07-29 0 0.079 0.076 0.079 0.074 0.079 2,183,916 167,527 0.0767 0.079 0.076 0.079 0.074 0.079 2,183,916 0.0767 5.33%
2021-07-28 0 0.075 0.075 0.076 0.073 0.077 3,326,655 250,805 0.0754 0.075 0.075 0.076 0.073 0.077 3,326,655 0.0754 0.00%
2021-07-27 0 0.075 0.073 0.075 0.072 0.082 9,420,277 712,240 0.0756 0.075 0.073 0.075 0.072 0.082 9,420,277 0.0756 -9.64%
2021-07-26 0 0.083 0.083 0.084 0.078 0.084 7,441,219 593,737 0.0798 0.083 0.083 0.084 0.078 0.084 7,441,219 0.0798 -4.60%
2021-07-23 0 0.087 0.086 0.087 0.085 0.088 959,353 82,270 0.0858 0.087 0.086 0.087 0.085 0.088 959,353 0.0858 -1.14%
2021-07-22 0 0.088 0.085 0.088 0.085 0.088 3,113,562 268,143 0.0861 0.088 0.085 0.088 0.085 0.088 3,113,562 0.0861 0.00%
2021-07-21 0 0.088 0.086 0.088 0.086 0.088 1,719,664 149,380 0.0869 0.088 0.086 0.088 0.086 0.088 1,719,664 0.0869 -2.22%
2021-07-20 0 0.090 0.087 0.090 0.087 0.090 1,346,464 118,972 0.0884 0.090 0.087 0.090 0.087 0.090 1,346,464 0.0884 -3.23%
2021-07-19 0 0.093 0.089 0.093 0.089 0.093 467,652 42,616 0.0911 0.093 0.089 0.093 0.089 0.093 467,652 0.0911 0.00%
2021-07-16 0 0.093 0.091 0.093 0.086 0.093 2,587,619 231,694 0.0895 0.093 0.091 0.093 0.086 0.093 2,587,619 0.0895 4.49%
2021-07-15 0 0.089 0.088 0.089 0.089 0.091 1,503,398 133,815 0.0890 0.089 0.088 0.089 0.089 0.091 1,503,398 0.0890 -3.26%
2021-07-14 0 0.092 0.089 0.092 0.088 0.092 223,056 20,214 0.0906 0.092 0.089 0.092 0.088 0.092 223,056 0.0906 0.00%
2021-07-13 0 0.092 0.088 0.093 0.087 0.092 1,063,758 94,524 0.0889 0.092 0.088 0.093 0.087 0.092 1,063,758 0.0889 0.00%
2021-07-12 0 0.092 0.090 0.092 0.089 0.092 103,195 9,275 0.0899 0.092 0.090 0.092 0.089 0.092 103,195 0.0899 -2.13%
2021-07-09 0 0.094 0.091 0.094 0.089 0.094 870,844 78,675 0.0903 0.094 0.091 0.094 0.089 0.094 870,844 0.0903 3.30%
2021-07-08 0 0.091 0.089 0.091 0.089 0.092 886,387 79,863 0.0901 0.091 0.089 0.091 0.089 0.092 886,387 0.0901 -3.19%
2021-07-07 0 0.094 0.093 0.094 0.089 0.094 4,382,845 396,724 0.0905 0.094 0.093 0.094 0.089 0.094 4,382,845 0.0905 4.44%
2021-07-06 0 0.090 0.089 0.090 0.085 0.090 2,241,941 196,355 0.0876 0.090 0.089 0.090 0.085 0.090 2,241,941 0.0876 1.12%
2021-07-05 0 0.089 0.089 0.093 0.089 0.092 1,040,554 93,885 0.0902 0.089 0.089 0.093 0.089 0.092 1,040,554 0.0902 -2.20%
2021-07-02 0 0.091 0.091 0.092 0.091 0.094 1,751,284 161,410 0.0922 0.091 0.091 0.092 0.091 0.094 1,751,284 0.0922 -2.15%
2021-06-30 0 0.093 0.093 0.094 0.091 0.094 1,813,649 168,322 0.0928 0.093 0.093 0.094 0.091 0.094 1,813,649 0.0928 -1.06%
2021-06-29 0 0.094 0.094 0.095 0.091 0.094 5,601,387 519,780 0.0928 0.094 0.094 0.095 0.091 0.094 5,601,387 0.0928 -1.05%
2021-06-28 0 0.095 0.092 0.095 0.091 0.095 538,621 49,875 0.0926 0.095 0.092 0.095 0.091 0.095 538,621 0.0926 0.00%
2021-06-25 0 0.095 0.092 0.095 0.091 0.095 4,988,602 460,478 0.0923 0.095 0.092 0.095 0.091 0.095 4,988,602 0.0923 1.06%
2021-06-24 0 0.094 0.093 0.094 0.093 0.094 3,620,933 336,737 0.0930 0.094 0.093 0.094 0.093 0.094 3,620,933 0.0930 0.00%
2021-06-23 0 0.094 0.093 0.094 0.090 0.094 6,774,958 630,228 0.0930 0.094 0.093 0.094 0.090 0.094 6,774,958 0.0930 1.08%
2021-06-22 0 0.093 0.092 0.093 0.091 0.095 16,651,641 1,549,334 0.0930 0.093 0.092 0.093 0.091 0.095 16,651,641 0.0930 2.20%
2021-06-21 0 0.091 0.090 0.092 0.081 0.092 24,339,187 2,116,011 0.0869 0.091 0.090 0.092 0.081 0.092 24,339,187 0.0869 15.19%
2021-06-18 0 0.079 0.079 0.080 0.077 0.080 1,083,039 85,335 0.0788 0.079 0.079 0.080 0.077 0.080 1,083,039 0.0788 0.00%
2021-06-17 0 0.079 0.078 0.079 0.078 0.081 4,096,705 324,086 0.0791 0.079 0.078 0.079 0.078 0.081 4,096,705 0.0791 -2.47%
2021-06-16 0 0.081 0.080 0.081 0.080 0.082 8,335,221 670,544 0.0804 0.081 0.080 0.081 0.080 0.082 8,335,221 0.0804 -4.71%
2021-06-15 0 0.085 0.085 0.086 0.083 0.086 1,092,457 92,276 0.0845 0.085 0.085 0.086 0.083 0.086 1,092,457 0.0845 -2.30%
2021-06-11 0 0.087 0.085 0.087 0.085 0.087 3,584,486 306,018 0.0854 0.087 0.085 0.087 0.085 0.087 3,584,486 0.0854 0.00%
2021-06-10 0 0.087 0.086 0.087 0.087 0.087 620,000 53,940 0.0870 0.087 0.086 0.087 0.087 0.087 620,000 0.0870 0.00%
2021-06-09 0 0.087 0.086 0.088 0.087 0.088 729,306 64,086 0.0879 0.087 0.086 0.088 0.087 0.088 729,306 0.0879 -1.14%
2021-06-08 0 0.088 0.087 0.088 0.085 0.088 5,026,529 434,562 0.0865 0.088 0.087 0.088 0.085 0.088 5,026,529 0.0865 -2.22%
2021-06-07 0 0.090 0.089 0.091 0.088 0.090 2,514,989 221,479 0.0881 0.090 0.089 0.091 0.088 0.090 2,514,989 0.0881 -1.10%
2021-06-04 0 0.091 0.090 0.092 0.090 0.091 6,903,629 621,666 0.0900 0.091 0.090 0.092 0.090 0.091 6,903,629 0.0900 -1.09%
2021-06-03 0 0.092 0.090 0.092 0.089 0.094 11,891,513 1,085,076 0.0912 0.092 0.090 0.092 0.089 0.094 11,891,513 0.0912 0.00%
2021-06-02 0 0.092 0.089 0.092 0.089 0.092 2,099,866 188,125 0.0896 0.092 0.089 0.092 0.089 0.092 2,099,866 0.0896 1.10%
2021-06-01 0 0.091 0.088 0.091 0.088 0.091 1,099,392 97,776 0.0889 0.091 0.088 0.091 0.088 0.091 1,099,392 0.0889 0.00%
2021-05-31 0 0.091 0.089 0.091 0.087 0.091 6,827,429 609,446 0.0893 0.091 0.089 0.091 0.087 0.091 6,827,429 0.0893 -2.15%
2021-05-28 0 0.093 0.092 0.093 0.091 0.094 4,193,333 385,173 0.0919 0.093 0.092 0.093 0.091 0.094 4,193,333 0.0919 -1.06%
2021-05-27 0 0.094 0.093 0.094 0.091 0.097 6,083,073 564,944 0.0929 0.094 0.093 0.094 0.091 0.097 6,083,073 0.0929 -1.05%
2021-05-26 0 0.095 0.093 0.095 0.092 0.095 2,265,550 209,952 0.0927 0.095 0.093 0.095 0.092 0.095 2,265,550 0.0927 1.06%
2021-05-25 0 0.094 0.093 0.094 0.089 0.100 15,043,612 1,404,265 0.0933 0.094 0.093 0.094 0.089 0.100 15,043,612 0.0933 -4.08%
2021-05-24 0 0.098 0.096 0.098 0.088 0.100 35,644,281 3,446,501 0.0967 0.098 0.096 0.098 0.088 0.100 35,644,281 0.0967 6.52%
2021-05-21 0 0.092 0.090 0.092 0.086 0.093 12,580,489 1,131,879 0.0900 0.092 0.090 0.092 0.086 0.093 12,580,489 0.0900 5.75%
2021-05-20 0 0.087 0.084 0.087 0.084 0.089 7,660,766 656,041 0.0856 0.087 0.084 0.087 0.084 0.089 7,660,766 0.0856 0.00%
2021-05-18 0 0.087 0.085 0.087 0.085 0.090 8,415,226 724,823 0.0861 0.087 0.085 0.087 0.085 0.090 8,415,226 0.0861 -1.14%
2021-05-17 0 0.088 0.087 0.088 0.082 0.091 39,973,568 3,495,705 0.0875 0.088 0.087 0.088 0.082 0.091 39,973,568 0.0875 6.02%
2021-05-14 0 0.083 0.082 0.083 0.079 0.083 7,158,333 581,853 0.0813 0.083 0.082 0.083 0.079 0.083 7,158,333 0.0813 1.22%
2021-05-13 0 0.082 0.080 0.082 0.076 0.083 9,387,914 746,855 0.0796 0.082 0.080 0.082 0.076 0.083 9,387,914 0.0796 5.13%
2021-05-12 0 0.078 0.077 0.078 0.076 0.078 6,356,825 489,694 0.0770 0.078 0.077 0.078 0.076 0.078 6,356,825 0.0770 0.00%
2021-05-11 0 0.078 0.077 0.078 0.076 0.079 13,717,855 1,060,591 0.0773 0.078 0.077 0.078 0.076 0.079 13,717,855 0.0773 -1.27%
2021-05-10 0 0.079 0.077 0.079 0.077 0.082 11,996,646 950,920 0.0793 0.079 0.077 0.079 0.077 0.082 11,996,646 0.0793 -2.47%
2021-05-07 0 0.081 0.080 0.081 0.081 0.088 22,190,767 1,858,240 0.0837 0.081 0.080 0.081 0.081 0.088 22,190,767 0.0837 -3.57%
2021-05-06 0 0.084 0.082 0.084 0.072 0.087 65,447,036 5,349,369 0.0817 0.084 0.082 0.084 0.072 0.087 65,447,036 0.0817 13.51%
2021-05-05 0 0.074 0.074 0.075 0.072 0.078 21,770,636 1,645,729 0.0756 0.074 0.074 0.075 0.072 0.078 21,770,636 0.0756 2.78%
2021-05-04 0 0.072 0.068 0.072 0.067 0.072 1,391,875 95,645 0.0687 0.072 0.068 0.072 0.067 0.072 1,391,875 0.0687 7.46%
2021-05-03 0 0.067 0.067 0.068 0.067 0.070 6,902,502 478,687 0.0693 0.067 0.067 0.068 0.067 0.070 6,902,502 0.0693 -4.29%
2021-04-30 0 0.070 0.069 0.070 0.068 0.072 21,968,478 1,544,554 0.0703 0.070 0.069 0.070 0.068 0.072 21,968,478 0.0703 6.06%
2021-04-29 0 0.066 0.066 0.067 0.066 0.067 2,605,301 173,483 0.0666 0.066 0.066 0.067 0.066 0.067 2,605,301 0.0666 0.00%
2021-04-28 0 0.066 0.066 0.067 0.065 0.071 21,059,563 1,416,979 0.0673 0.066 0.066 0.067 0.065 0.071 21,059,563 0.0673 1.54%
2021-04-27 0 0.065 0.065 0.066 0.065 0.066 4,338,688 284,083 0.0655 0.065 0.065 0.066 0.065 0.066 4,338,688 0.0655 -2.99%
2021-04-26 0 0.067 0.067 0.068 0.066 0.069 2,844,710 190,606 0.0670 0.067 0.067 0.068 0.066 0.069 2,844,710 0.0670 0.00%
2021-04-23 0 0.067 0.067 0.069 0.066 0.069 436,735 29,328 0.0672 0.067 0.067 0.069 0.066 0.069 436,735 0.0672 0.00%
2021-04-22 0 0.067 0.067 0.069 0.067 0.068 149,606 9,989 0.0668 0.067 0.067 0.069 0.067 0.068 149,606 0.0668 -1.47%
2021-04-21 0 0.068 0.068 0.069 0.068 0.069 1,689,325 115,349 0.0683 0.068 0.068 0.069 0.068 0.069 1,689,325 0.0683 -1.45%
2021-04-20 0 0.069 0.066 0.069 0.066 0.069 660,254 44,474 0.0674 0.069 0.066 0.069 0.066 0.069 660,254 0.0674 1.47%
2021-04-19 0 0.068 0.067 0.070 0.066 0.071 2,721,148 185,762 0.0683 0.068 0.067 0.070 0.066 0.071 2,721,148 0.0683 3.03%
2021-04-16 0 0.066 0.066 0.067 0.066 0.067 1,431,939 94,870 0.0663 0.066 0.066 0.067 0.066 0.067 1,431,939 0.0663 0.00%
2021-04-15 0 0.066 0.066 0.067 0.066 0.066 39,267 2,476 0.0631 0.066 0.066 0.067 0.066 0.066 39,267 0.0631 -1.49%
2021-04-14 0 0.067 0.066 0.068 0.066 0.067 77,432 5,005 0.0646 0.067 0.066 0.068 0.066 0.067 77,432 0.0646 1.52%
2021-04-13 0 0.066 0.066 0.067 0.066 0.066 737,110 48,463 0.0657 0.066 0.066 0.067 0.066 0.066 737,110 0.0657 0.00%
2021-04-12 0 0.066 0.066 0.068 0.065 0.068 1,945,305 127,438 0.0655 0.066 0.066 0.068 0.065 0.068 1,945,305 0.0655 -1.49%
2021-04-09 0 0.067 0.066 0.068 0.065 0.068 1,908,537 127,505 0.0668 0.067 0.066 0.068 0.065 0.068 1,908,537 0.0668 -1.47%
2021-04-08 0 0.068 0.065 0.068 0.067 0.069 350,293 23,738 0.0678 0.068 0.065 0.068 0.067 0.069 350,293 0.0678 3.03%
2021-04-07 0 0.066 0.066 0.067 0.065 0.069 2,752,389 184,456 0.0670 0.066 0.066 0.067 0.065 0.069 2,752,389 0.0670 3.12%
2021-04-01 0 0.064 0.064 0.065 0.064 0.067 3,356,364 218,849 0.0652 0.064 0.064 0.065 0.064 0.067 3,356,364 0.0652 -1.54%
2021-03-31 0 0.065 0.064 0.066 0.064 0.068 1,440,092 94,345 0.0655 0.065 0.064 0.066 0.064 0.068 1,440,092 0.0655 -4.41%
2021-03-30 0 0.068 0.067 0.068 0.066 0.068 1,820,277 122,056 0.0671 0.068 0.067 0.068 0.066 0.068 1,820,277 0.0671 0.00%
2021-03-29 0 0.068 0.068 0.069 0.067 0.069 2,539,713 172,634 0.0680 0.068 0.068 0.069 0.067 0.069 2,539,713 0.0680 0.00%
2021-03-26 0 0.068 0.067 0.068 0.066 0.068 2,856,908 192,501 0.0674 0.068 0.067 0.068 0.066 0.068 2,856,908 0.0674 1.49%
2021-03-25 0 0.067 0.067 0.068 0.067 0.067 225,140 14,981 0.0665 0.067 0.067 0.068 0.067 0.067 225,140 0.0665 0.00%
2021-03-24 0 0.067 0.067 0.068 0.067 0.068 3,490,384 234,313 0.0671 0.067 0.067 0.068 0.067 0.068 3,490,384 0.0671 -1.47%
2021-03-23 0 0.068 0.068 0.070 0.067 0.070 1,655,051 114,623 0.0693 0.068 0.068 0.070 0.067 0.070 1,655,051 0.0693 -1.45%
2021-03-22 0 0.069 0.068 0.070 0.069 0.070 1,728,353 119,324 0.0690 0.069 0.068 0.070 0.069 0.070 1,728,353 0.0690 0.00%
2021-03-19 0 0.069 0.067 0.069 0.066 0.069 2,505,489 167,589 0.0669 0.069 0.067 0.069 0.066 0.069 2,505,489 0.0669 1.47%
2021-03-18 0 0.068 0.067 0.069 0.066 0.069 1,961,847 133,484 0.0680 0.068 0.067 0.069 0.066 0.069 1,961,847 0.0680 1.49%
2021-03-17 0 0.067 0.065 0.067 0.066 0.067 96,170 6,311 0.0656 0.067 0.065 0.067 0.066 0.067 96,170 0.0656 0.00%
2021-03-16 0 0.067 0.066 0.068 0.066 0.067 326,579 21,734 0.0666 0.067 0.066 0.068 0.066 0.067 326,579 0.0666 1.52%
2021-03-15 0 0.066 0.066 0.067 0.066 0.067 1,017,290 67,017 0.0659 0.066 0.066 0.067 0.066 0.067 1,017,290 0.0659 1.54%
2021-03-12 0 0.065 0.065 0.067 0.065 0.068 4,354,067 287,749 0.0661 0.065 0.065 0.067 0.065 0.068 4,354,067 0.0661 -4.41%
2021-03-11 0 0.068 0.067 0.068 0.067 0.068 670,978 45,337 0.0676 0.068 0.067 0.068 0.067 0.068 670,978 0.0676 0.00%
2021-03-10 0 0.068 0.066 0.068 0.065 0.068 4,884,611 320,680 0.0657 0.068 0.066 0.068 0.065 0.068 4,884,611 0.0657 0.00%
2021-03-09 0 0.068 0.067 0.069 0.066 0.070 1,562,029 106,929 0.0685 0.068 0.067 0.069 0.066 0.070 1,562,029 0.0685 0.00%
2021-03-08 0 0.068 0.068 0.070 0.068 0.069 4,143,743 281,659 0.0680 0.068 0.068 0.070 0.068 0.069 4,143,743 0.0680 -5.56%
2021-03-05 0 0.072 0.067 0.072 0.066 0.072 2,189,240 147,921 0.0676 0.072 0.067 0.072 0.066 0.072 2,189,240 0.0676 2.86%
2021-03-04 0 0.070 0.068 0.071 0.068 0.072 567,449 39,269 0.0692 0.070 0.068 0.071 0.068 0.072 567,449 0.0692 -2.78%
2021-03-03 0 0.072 0.069 0.072 0.069 0.072 1,703,333 119,186 0.0700 0.072 0.069 0.072 0.069 0.072 1,703,333 0.0700 2.86%
2021-03-02 0 0.070 0.070 0.071 0.067 0.070 4,426,700 307,496 0.0695 0.070 0.070 0.071 0.067 0.070 4,426,700 0.0695 2.94%
2021-03-01 0 0.068 0.067 0.070 0.065 0.068 1,758,442 117,116 0.0666 0.068 0.067 0.070 0.065 0.068 1,758,442 0.0666 0.00%
2021-02-26 0 0.068 0.067 0.068 0.068 0.072 1,866,312 128,921 0.0691 0.068 0.067 0.068 0.068 0.072 1,866,312 0.0691 -1.45%
2021-02-25 0 0.069 0.068 0.069 0.068 0.070 1,688,588 116,592 0.0690 0.069 0.068 0.069 0.068 0.070 1,688,588 0.0690 1.47%
2021-02-24 0 0.068 0.068 0.069 0.068 0.069 3,501,660 238,296 0.0681 0.068 0.068 0.069 0.068 0.069 3,501,660 0.0681 -1.45%
2021-02-23 0 0.069 0.069 0.071 0.069 0.070 6,482,634 448,996 0.0693 0.069 0.069 0.071 0.069 0.070 6,482,634 0.0693 -1.43%
2021-02-22 0 0.070 0.070 0.071 0.070 0.073 4,475,228 319,863 0.0715 0.070 0.070 0.071 0.070 0.073 4,475,228 0.0715 -2.78%
2021-02-19 0 0.072 0.071 0.072 0.068 0.072 4,663,854 327,994 0.0703 0.072 0.071 0.072 0.068 0.072 4,663,854 0.0703 1.41%
2021-02-18 0 0.071 0.071 0.072 0.071 0.076 9,444,184 689,128 0.0730 0.071 0.071 0.072 0.071 0.076 9,444,184 0.0730 -6.58%
2021-02-17 0 0.076 0.076 0.077 0.076 0.079 11,030,598 848,709 0.0769 0.076 0.076 0.077 0.076 0.079 11,030,598 0.0769 -1.30%
2021-02-16 0 0.077 0.076 0.077 0.069 0.079 50,398,528 3,755,548 0.0745 0.077 0.076 0.077 0.069 0.079 50,398,528 0.0745 11.59%
2021-02-11 0 0.069 0.067 0.069 0.066 0.070 10,260,000 697,330 0.0680 0.069 0.067 0.069 0.066 0.070 10,260,000 0.0680 4.55%
2021-02-10 0 0.066 0.064 0.066 0.064 0.066 4,893,779 316,889 0.0648 0.066 0.064 0.066 0.064 0.066 4,893,779 0.0648 1.54%
2021-02-09 0 0.065 0.063 0.065 0.063 0.065 2,681,166 169,383 0.0632 0.065 0.063 0.065 0.063 0.065 2,681,166 0.0632 1.56%
2021-02-08 0 0.064 0.064 0.065 0.063 0.069 6,520,776 425,625 0.0653 0.064 0.064 0.065 0.063 0.069 6,520,776 0.0653 -1.54%
2021-02-05 0 0.065 0.064 0.065 0.064 0.069 13,912,278 906,304 0.0651 0.065 0.064 0.065 0.064 0.069 13,912,278 0.0651 -4.41%
2021-02-04 0 0.068 0.067 0.068 0.065 0.069 29,906,647 2,007,802 0.0671 0.068 0.067 0.068 0.065 0.069 29,906,647 0.0671 6.25%
2021-02-03 0 0.064 0.064 0.065 0.061 0.065 20,559,708 1,305,265 0.0635 0.064 0.064 0.065 0.061 0.065 20,559,708 0.0635 4.92%
2021-02-02 0 0.061 0.060 0.062 0.060 0.062 4,605,001 280,384 0.0609 0.061 0.060 0.062 0.060 0.062 4,605,001 0.0609 1.67%
2021-02-01 0 0.060 0.060 0.062 0.060 0.062 2,238,180 136,447 0.0610 0.060 0.060 0.062 0.060 0.062 2,238,180 0.0610 -3.23%
2021-01-29 0 0.062 0.061 0.062 0.060 0.062 5,262,455 323,499 0.0615 0.062 0.061 0.062 0.060 0.062 5,262,455 0.0615 1.64%
2021-01-28 0 0.061 0.061 0.062 0.059 0.062 7,905,564 479,862 0.0607 0.061 0.061 0.062 0.059 0.062 7,905,564 0.0607 1.67%
2021-01-27 0 0.060 0.059 0.060 0.059 0.061 2,096,114 124,812 0.0595 0.060 0.059 0.060 0.059 0.061 2,096,114 0.0595 -1.64%
2021-01-26 0 0.061 0.060 0.061 0.059 0.061 5,980,766 360,981 0.0604 0.061 0.060 0.061 0.059 0.061 5,980,766 0.0604 1.67%
2021-01-25 0 0.060 0.059 0.061 0.059 0.060 2,467,503 146,786 0.0595 0.060 0.059 0.061 0.059 0.060 2,467,503 0.0595 0.00%
2021-01-22 0 0.060 0.059 0.060 0.059 0.060 4,775,952 283,601 0.0594 0.060 0.059 0.060 0.059 0.060 4,775,952 0.0594 0.00%
2021-01-21 0 0.060 0.060 0.061 0.059 0.060 1,140,000 68,280 0.0599 0.060 0.060 0.061 0.059 0.060 1,140,000 0.0599 -1.64%
2021-01-20 0 0.061 0.060 0.061 0.060 0.061 1,731,525 105,348 0.0608 0.061 0.060 0.061 0.060 0.061 1,731,525 0.0608 0.00%
2021-01-19 0 0.061 0.060 0.061 0.059 0.061 6,331,591 382,218 0.0604 0.061 0.060 0.061 0.059 0.061 6,331,591 0.0604 1.67%
2021-01-18 0 0.060 0.059 0.061 0.059 0.061 882,712 53,218 0.0603 0.060 0.059 0.061 0.059 0.061 882,712 0.0603 0.00%
2021-01-15 0 0.060 0.060 0.061 0.060 0.062 318,825 18,916 0.0593 0.060 0.060 0.061 0.060 0.062 318,825 0.0593 0.00%
2021-01-14 0 0.060 0.060 0.061 0.060 0.061 1,773,440 107,906 0.0608 0.060 0.060 0.061 0.060 0.061 1,773,440 0.0608 0.00%
2021-01-13 0 0.060 0.060 0.061 0.059 0.060 1,147,827 68,306 0.0595 0.060 0.060 0.061 0.059 0.060 1,147,827 0.0595 -1.64%
2021-01-12 0 0.061 0.059 0.061 0.059 0.061 3,148,711 188,752 0.0599 0.061 0.059 0.061 0.059 0.061 3,148,711 0.0599 3.39%
2021-01-11 0 0.059 0.059 0.060 0.059 0.060 3,972,809 235,641 0.0593 0.059 0.059 0.060 0.059 0.060 3,972,809 0.0593 -1.67%
2021-01-08 0 0.060 0.060 0.061 0.059 0.062 5,072,298 304,634 0.0601 0.060 0.060 0.061 0.059 0.062 5,072,298 0.0601 -1.64%
2021-01-07 0 0.061 0.061 0.062 0.060 0.062 1,315,420 80,372 0.0611 0.061 0.061 0.062 0.060 0.062 1,315,420 0.0611 1.67%
2021-01-06 0 0.060 0.060 0.061 0.059 0.061 8,481,442 515,840 0.0608 0.060 0.060 0.061 0.059 0.061 8,481,442 0.0608 -1.64%
2021-01-05 0 0.061 0.061 0.063 0.061 0.064 1,727,629 106,949 0.0619 0.061 0.061 0.063 0.061 0.064 1,727,629 0.0619 -1.61%
2021-01-04 0 0.062 0.061 0.063 0.061 0.063 7,540,964 462,859 0.0614 0.062 0.061 0.063 0.061 0.063 7,540,964 0.0614 -1.59%
2020-12-31 0 0.063 0.063 0.064 0.062 0.063 867,663 54,432 0.0627 0.063 0.063 0.064 0.062 0.063 867,663 0.0627 -1.56%
2020-12-30 0 0.064 0.064 0.065 0.063 0.067 7,056,346 465,973 0.0660 0.064 0.064 0.065 0.063 0.067 7,056,346 0.0660 1.59%
2020-12-29 0 0.063 0.061 0.063 0.061 0.063 721,020 44,398 0.0616 0.063 0.061 0.063 0.061 0.063 721,020 0.0616 1.61%
2020-12-28 0 0.062 0.062 0.065 0.062 0.063 377,913 23,652 0.0626 0.062 0.062 0.065 0.062 0.063 377,913 0.0626 -3.13%
2020-12-24 0 0.064 0.063 0.064 0.062 0.064 613,495 38,469 0.0627 0.064 0.063 0.064 0.062 0.064 613,495 0.0627 3.23%
2020-12-23 0 0.062 0.062 0.064 0.062 0.063 2,184,586 136,890 0.0627 0.062 0.062 0.064 0.062 0.063 2,184,586 0.0627 -1.59%
2020-12-22 0 0.063 0.062 0.064 0.061 0.064 7,219,796 444,948 0.0616 0.063 0.062 0.064 0.061 0.064 7,219,796 0.0616 0.00%
2020-12-21 0 0.063 0.063 0.065 0.063 0.065 1,011,047 64,279 0.0636 0.063 0.063 0.065 0.063 0.065 1,011,047 0.0636 -3.08%
2020-12-18 0 0.065 0.065 0.066 0.065 0.065 638,615 41,438 0.0649 0.065 0.065 0.066 0.065 0.065 638,615 0.0649 0.00%
2020-12-17 0 0.065 0.065 0.067 0.065 0.065 741,255 48,176 0.0650 0.065 0.065 0.067 0.065 0.065 741,255 0.0650 0.00%
2020-12-16 0 0.065 0.064 0.065 0.065 0.066 1,911,625 124,783 0.0653 0.065 0.064 0.065 0.065 0.066 1,911,625 0.0653 -1.52%
2020-12-15 0 0.066 0.065 0.067 0.066 0.067 502,000 33,200 0.0661 0.066 0.065 0.067 0.066 0.067 502,000 0.0661 0.00%
2020-12-14 0 0.066 0.066 0.067 0.065 0.067 314,695 20,853 0.0663 0.066 0.066 0.067 0.065 0.067 314,695 0.0663 0.00%
2020-12-11 0 0.066 0.066 0.067 0.066 0.068 3,338,920 222,781 0.0667 0.066 0.066 0.067 0.066 0.068 3,338,920 0.0667 -1.49%
2020-12-10 0 0.067 0.065 0.067 0.065 0.067 3,549,307 234,673 0.0661 0.067 0.065 0.067 0.065 0.067 3,549,307 0.0661 0.00%
2020-12-09 0 0.067 0.066 0.068 0.067 0.070 4,191,371 287,000 0.0685 0.067 0.066 0.068 0.067 0.070 4,191,371 0.0685 1.52%
2020-12-08 0 0.066 0.066 0.067 0.066 0.069 4,427,766 296,379 0.0669 0.066 0.066 0.067 0.066 0.069 4,427,766 0.0669 -1.49%
2020-12-07 0 0.067 0.067 0.068 0.066 0.070 8,467,871 576,946 0.0681 0.067 0.067 0.068 0.066 0.070 8,467,871 0.0681 -1.47%
2020-12-04 0 0.068 0.067 0.068 0.067 0.075 33,951,158 2,359,634 0.0695 0.068 0.067 0.068 0.067 0.075 33,951,158 0.0695 0.00%
2020-12-03 0 0.068 0.068 0.069 0.067 0.069 5,152,022 350,642 0.0681 0.068 0.068 0.069 0.067 0.069 5,152,022 0.0681 -1.45%
2020-12-02 0 0.069 0.068 0.069 0.062 0.073 27,719,482 1,879,172 0.0678 0.069 0.068 0.069 0.062 0.073 27,719,482 0.0678 7.81%
2020-12-01 0 0.064 0.063 0.064 0.062 0.065 7,630,000 487,820 0.0639 0.064 0.063 0.064 0.062 0.065 7,630,000 0.0639 -1.54%
2020-11-30 0 0.065 0.063 0.066 0.063 0.068 12,127,441 791,348 0.0653 0.065 0.063 0.066 0.063 0.068 12,127,441 0.0653 0.00%
2020-11-27 0 0.065 0.065 0.066 0.063 0.073 65,229,260 4,428,020 0.0679 0.065 0.065 0.066 0.063 0.073 65,229,260 0.0679 4.84%
2020-11-26 0 0.062 0.062 0.063 0.061 0.063 395,329 24,380 0.0617 0.062 0.062 0.063 0.061 0.063 395,329 0.0617 1.64%
2020-11-25 0 0.061 0.061 0.062 0.060 0.064 6,999,089 436,426 0.0624 0.061 0.061 0.062 0.060 0.064 6,999,089 0.0624 0.00%
2020-11-24 0 0.061 0.059 0.061 0.059 0.062 1,241,722 74,694 0.0602 0.061 0.059 0.061 0.059 0.062 1,241,722 0.0602 1.67%
2020-11-23 0 0.060 0.059 0.061 0.058 0.061 3,764,937 222,535 0.0591 0.060 0.059 0.061 0.058 0.061 3,764,937 0.0591 0.00%
2020-11-20 0 0.060 0.058 0.060 0.058 0.060 2,918,227 171,954 0.0589 0.060 0.058 0.060 0.058 0.060 2,918,227 0.0589 1.69%
2020-11-19 0 0.059 0.060 0.061 0.059 0.060 301,822 18,052 0.0598 0.059 0.060 0.061 0.059 0.060 301,822 0.0598 -3.28%
2020-11-18 0 0.061 0.061 0.062 0.059 0.061 1,830,479 109,365 0.0597 0.061 0.061 0.062 0.059 0.061 1,830,479 0.0597 0.00%
2020-11-17 0 0.061 0.060 0.061 0.058 0.067 11,714,299 729,037 0.0622 0.061 0.060 0.061 0.058 0.067 11,714,299 0.0622 7.02%
2020-11-16 0 0.057 0.057 0.058 0.057 0.057 85,317 4,734 0.0555 0.057 0.057 0.058 0.057 0.057 85,317 0.0555 0.00%
2020-11-13 0 0.057 0.057 0.058 0.057 0.059 1,040,245 60,452 0.0581 0.057 0.057 0.058 0.057 0.059 1,040,245 0.0581 -1.72%
2020-11-12 0 0.058 0.057 0.059 0.057 0.060 2,029,365 117,849 0.0581 0.058 0.057 0.059 0.057 0.060 2,029,365 0.0581 0.00%
2020-11-11 0 0.058 0.057 0.058 0.057 0.060 2,576,190 149,663 0.0581 0.058 0.057 0.058 0.057 0.060 2,576,190 0.0581 0.00%
2020-11-10 0 0.058 0.058 0.059 0.058 0.059 1,753,357 102,988 0.0587 0.058 0.058 0.059 0.058 0.059 1,753,357 0.0587 -1.69%
2020-11-09 0 0.059 0.059 0.061 0.058 0.059 541,052 31,781 0.0587 0.059 0.059 0.061 0.058 0.059 541,052 0.0587 1.72%
2020-11-06 0 0.058 0.058 0.060 0.058 0.058 488,346 28,319 0.0580 0.058 0.058 0.060 0.058 0.058 488,346 0.0580 0.00%
2020-11-05 0 0.058 0.058 0.060 0.057 0.060 3,233,250 189,156 0.0585 0.058 0.058 0.060 0.057 0.060 3,233,250 0.0585 3.57%
2020-11-04 0 0.056 0.056 0.058 0.056 0.058 1,706,666 97,193 0.0569 0.056 0.056 0.058 0.056 0.058 1,706,666 0.0569 -1.75%
2020-11-03 0 0.057 0.057 0.059 0.057 0.059 1,131,775 65,830 0.0582 0.057 0.057 0.059 0.057 0.059 1,131,775 0.0582 0.00%
2020-11-02 0 0.057 0.057 0.058 0.057 0.058 571,796 32,568 0.0570 0.057 0.057 0.058 0.057 0.058 571,796 0.0570 -1.72%
2020-10-30 0 0.058 0.058 0.059 0.057 0.059 2,602,561 149,143 0.0573 0.058 0.058 0.059 0.057 0.059 2,602,561 0.0573 0.00%
2020-10-29 0 0.058 0.058 0.059 0.057 0.059 1,989,959 115,787 0.0582 0.058 0.058 0.059 0.057 0.059 1,989,959 0.0582 0.00%
2020-10-28 0 0.058 0.057 0.058 0.057 0.058 3,053,874 176,244 0.0577 0.058 0.057 0.058 0.057 0.058 3,053,874 0.0577 -1.69%
2020-10-27 0 0.059 0.058 0.059 0.057 0.060 5,040,000 294,420 0.0584 0.059 0.058 0.059 0.057 0.060 5,040,000 0.0584 -1.67%
2020-10-23 0 0.060 0.059 0.060 0.058 0.060 2,300,277 136,335 0.0593 0.060 0.059 0.060 0.058 0.060 2,300,277 0.0593 0.00%
2020-10-22 0 0.060 0.059 0.060 0.058 0.061 2,154,747 128,671 0.0597 0.060 0.059 0.060 0.058 0.061 2,154,747 0.0597 1.69%
2020-10-21 0 0.059 0.058 0.060 0.058 0.060 711,526 41,560 0.0584 0.059 0.058 0.060 0.058 0.060 711,526 0.0584 0.00%
2020-10-20 0 0.059 0.058 0.059 0.058 0.060 821,541 47,996 0.0584 0.059 0.058 0.059 0.058 0.060 821,541 0.0584 -1.67%
2020-10-19 0 0.060 0.059 0.060 0.059 0.060 790,479 46,746 0.0591 0.060 0.059 0.060 0.059 0.060 790,479 0.0591 0.00%
2020-10-16 0 0.060 0.059 0.061 0.058 0.061 1,149,915 68,199 0.0593 0.060 0.059 0.061 0.058 0.061 1,149,915 0.0593 3.45%
2020-10-15 0 0.058 0.058 0.060 0.058 0.061 1,120,000 67,200 0.0600 0.058 0.058 0.060 0.058 0.061 1,120,000 0.0600 -1.69%
2020-10-14 0 0.059 0.059 0.060 0.059 0.060 1,395,616 83,608 0.0599 0.059 0.059 0.060 0.059 0.060 1,395,616 0.0599 0.00%
2020-10-12 0 0.059 0.059 0.061 0.059 0.061 193,723 11,509 0.0594 0.059 0.059 0.061 0.059 0.061 193,723 0.0594 0.00%
2020-10-09 0 0.059 0.059 0.060 0.059 0.061 1,410,000 84,020 0.0596 0.059 0.059 0.060 0.059 0.061 1,410,000 0.0596 0.00%
2020-10-08 0 0.059 0.059 0.060 0.059 0.061 1,441,109 87,018 0.0604 0.059 0.059 0.060 0.059 0.061 1,441,109 0.0604 0.00%
2020-10-07 0 0.059 0.058 0.060 0.059 0.059 1,060,000 62,540 0.0590 0.059 0.058 0.060 0.059 0.059 1,060,000 0.0590 -3.28%
2020-10-06 0 0.061 0.059 0.061 0.059 0.061 2,048,645 122,539 0.0598 0.061 0.059 0.061 0.059 0.061 2,048,645 0.0598 7.02%
2020-10-05 0 0.057 0.057 0.060 0.057 0.060 277,703 16,310 0.0587 0.057 0.057 0.060 0.057 0.060 277,703 0.0587 -1.72%
2020-09-30 0 0.058 0.058 0.060 0.058 0.060 1,133,831 65,743 0.0580 0.058 0.058 0.060 0.058 0.060 1,133,831 0.0580 0.00%
2020-09-29 0 0.058 0.058 0.060 0.058 0.060 869,256 50,530 0.0581 0.058 0.058 0.060 0.058 0.060 869,256 0.0581 -3.33%
2020-09-28 0 0.060 0.059 0.060 0.059 0.060 2,028,211 120,393 0.0594 0.060 0.059 0.060 0.059 0.060 2,028,211 0.0594 1.69%
2020-09-25 0 0.059 0.058 0.059 0.057 0.060 3,991,808 233,370 0.0585 0.059 0.058 0.059 0.057 0.060 3,991,808 0.0585 1.72%
2020-09-24 0 0.058 0.058 0.059 0.057 0.061 14,453,879 852,505 0.0590 0.058 0.058 0.059 0.057 0.061 14,453,879 0.0590 -6.45%
2020-09-23 0 0.062 0.061 0.062 0.061 0.062 2,932,308 180,103 0.0614 0.062 0.061 0.062 0.061 0.062 2,932,308 0.0614 -1.59%
2020-09-22 0 0.063 0.062 0.063 0.062 0.063 817,397 50,787 0.0621 0.063 0.062 0.063 0.062 0.063 817,397 0.0621 0.00%
2020-09-21 0 0.063 0.063 0.064 0.063 0.067 1,462,008 93,147 0.0637 0.063 0.063 0.064 0.063 0.067 1,462,008 0.0637 -3.08%
2020-09-18 0 0.065 0.064 0.065 0.062 0.066 7,670,118 490,455 0.0639 0.065 0.064 0.065 0.062 0.066 7,670,118 0.0639 3.17%
2020-09-17 0 0.063 0.063 0.065 0.063 0.065 1,819,764 116,402 0.0640 0.063 0.063 0.065 0.063 0.065 1,819,764 0.0640 -4.55%
2020-09-16 0 0.066 0.064 0.066 0.064 0.067 2,372,665 154,191 0.0650 0.066 0.064 0.066 0.064 0.067 2,372,665 0.0650 1.54%
2020-09-15 0 0.065 0.064 0.065 0.062 0.066 4,129,296 263,922 0.0639 0.065 0.064 0.065 0.062 0.066 4,129,296 0.0639 1.56%
2020-09-14 0 0.064 0.063 0.064 0.060 0.064 10,102,170 636,462 0.0630 0.064 0.063 0.064 0.060 0.064 10,102,170 0.0630 4.92%
2020-09-11 0 0.061 0.061 0.062 0.061 0.065 6,237,517 393,549 0.0631 0.061 0.061 0.062 0.061 0.065 6,237,517 0.0631 -6.15%
2020-09-10 0 0.065 0.064 0.065 0.060 0.066 20,842,251 1,324,955 0.0636 0.065 0.064 0.065 0.060 0.066 20,842,251 0.0636 8.33%
2020-09-09 0 0.060 0.060 0.061 0.060 0.061 1,069,302 64,578 0.0604 0.060 0.060 0.061 0.060 0.061 1,069,302 0.0604 -1.64%
2020-09-08 0 0.061 0.061 0.062 0.060 0.063 3,914,006 240,777 0.0615 0.061 0.061 0.062 0.060 0.063 3,914,006 0.0615 -1.61%
2020-09-07 0 0.062 0.061 0.062 0.061 0.064 5,780,000 358,180 0.0620 0.062 0.061 0.062 0.061 0.064 5,780,000 0.0620 -1.59%
2020-09-04 0 0.063 0.063 0.064 0.062 0.064 4,665,000 295,620 0.0634 0.063 0.063 0.064 0.062 0.064 4,665,000 0.0634 -1.56%
2020-09-03 0 0.064 0.064 0.065 0.063 0.065 3,085,346 196,166 0.0636 0.064 0.064 0.065 0.063 0.065 3,085,346 0.0636 0.00%
2020-09-02 0 0.064 0.064 0.065 0.064 0.066 5,890,586 380,153 0.0645 0.064 0.064 0.065 0.064 0.066 5,890,586 0.0645 -1.54%
2020-09-01 0 0.065 0.065 0.067 0.064 0.066 7,207,816 470,048 0.0652 0.065 0.065 0.067 0.064 0.066 7,207,816 0.0652 -1.52%
2020-08-31 0 0.066 0.066 0.067 0.066 0.069 7,825,545 526,470 0.0673 0.066 0.066 0.067 0.066 0.069 7,825,545 0.0673 -2.94%
2020-08-28 0 0.068 0.067 0.068 0.068 0.070 10,247,893 706,245 0.0689 0.068 0.067 0.068 0.068 0.070 10,247,893 0.0689 1.49%
2020-08-27 0 0.067 0.067 0.068 0.067 0.070 11,373,889 777,901 0.0684 0.067 0.067 0.068 0.067 0.070 11,373,889 0.0684 -4.29%
2020-08-26 0 0.070 0.070 0.071 0.069 0.071 8,638,385 598,736 0.0693 0.070 0.070 0.071 0.069 0.071 8,638,385 0.0693 -1.41%
2020-08-25 0 0.071 0.070 0.071 0.068 0.075 41,270,256 2,919,916 0.0708 0.071 0.070 0.071 0.068 0.075 41,270,256 0.0708 -5.33%
2020-08-24 0 0.075 0.074 0.075 0.073 0.080 30,651,777 2,316,209 0.0756 0.075 0.074 0.075 0.073 0.080 30,651,777 0.0756 0.00%
2020-08-21 0 0.075 0.074 0.075 0.073 0.076 11,190,730 831,534 0.0743 0.075 0.074 0.075 0.073 0.076 11,190,730 0.0743 0.00%
2020-08-20 0 0.075 0.074 0.075 0.073 0.082 74,854,580 5,740,731 0.0767 0.075 0.074 0.075 0.073 0.082 74,854,580 0.0767 0.00%
2020-08-19 0 0.075 0.074 0.075 0.071 0.076 14,350,093 1,063,876 0.0741 0.075 0.074 0.075 0.071 0.076 14,350,093 0.0741 4.17%
2020-08-18 0 0.072 0.072 0.073 0.071 0.074 12,210,547 875,948 0.0717 0.072 0.072 0.073 0.071 0.074 12,210,547 0.0717 -2.70%
2020-08-17 0 0.074 0.072 0.074 0.071 0.074 25,162,788 1,817,999 0.0722 0.074 0.072 0.074 0.071 0.074 25,162,788 0.0722 0.00%
2020-08-14 0 0.074 0.072 0.074 0.071 0.079 34,198,466 2,550,772 0.0746 0.074 0.072 0.074 0.071 0.079 34,198,466 0.0746 2.78%
2020-08-13 0 0.072 0.072 0.073 0.071 0.086 91,150,741 7,060,988 0.0775 0.072 0.072 0.073 0.071 0.086 91,150,741 0.0775 -2.70%
2020-08-12 0 0.074 0.074 0.075 0.070 0.117 285,263,332 26,350,604 0.0924 0.074 0.074 0.075 0.070 0.117 285,263,332 0.0924 -21.28%
2020-08-11 0 0.094 0.093 0.094 0.071 0.152 954,229,746 100,541,309 0.1054 0.094 0.093 0.094 0.071 0.152 954,229,746 0.1054 27.03%
2020-08-10 0 0.074 0.074 0.075 0.060 0.098 130,005,076 10,305,500 0.0793 0.074 0.074 0.075 0.060 0.098 130,005,076 0.0793 19.35%
2020-08-07 0 0.062 0.060 0.062 0.060 0.062 2,980,766 181,223 0.0608 0.062 0.060 0.062 0.060 0.062 2,980,766 0.0608 0.00%
2020-08-06 0 0.062 0.061 0.062 0.061 0.062 1,467,644 90,380 0.0616 0.062 0.061 0.062 0.061 0.062 1,467,644 0.0616 0.00%
2020-08-05 0 0.062 0.060 0.062 0.060 0.062 7,179,940 444,856 0.0620 0.062 0.060 0.062 0.060 0.062 7,179,940 0.0620 0.00%
2020-08-04 0 0.062 0.061 0.064 0.061 0.064 1,191,103 74,374 0.0624 0.062 0.061 0.064 0.061 0.064 1,191,103 0.0624 0.00%
2020-08-03 0 0.062 0.060 0.062 0.060 0.062 1,709,965 102,804 0.0601 0.062 0.060 0.062 0.060 0.062 1,709,965 0.0601 0.00%
2020-07-31 0 0.062 0.061 0.062 0.060 0.062 1,235,586 75,601 0.0612 0.062 0.061 0.062 0.060 0.062 1,235,586 0.0612 0.00%
2020-07-30 0 0.062 0.061 0.062 0.062 0.062 246,298 15,232 0.0618 0.062 0.061 0.062 0.062 0.062 246,298 0.0618 -1.59%
2020-07-29 0 0.063 0.061 0.063 0.060 0.063 618,013 37,601 0.0608 0.063 0.061 0.063 0.060 0.063 618,013 0.0608 1.61%
2020-07-28 0 0.062 0.061 0.062 0.060 0.062 246,079 14,941 0.0607 0.062 0.061 0.062 0.060 0.062 246,079 0.0607 -1.59%
2020-07-27 0 0.063 0.060 0.063 0.058 0.063 2,745,483 163,838 0.0597 0.063 0.060 0.063 0.058 0.063 2,745,483 0.0597 3.28%
2020-07-24 0 0.061 0.060 0.061 0.060 0.063 4,820,070 296,684 0.0616 0.061 0.060 0.061 0.060 0.063 4,820,070 0.0616 -3.17%
2020-07-23 0 0.063 0.062 0.063 0.062 0.065 4,386,422 280,321 0.0639 0.063 0.062 0.063 0.062 0.065 4,386,422 0.0639 -5.97%
2020-07-22 0 0.067 0.064 0.067 0.064 0.069 4,818,144 315,536 0.0655 0.067 0.064 0.067 0.064 0.069 4,818,144 0.0655 3.08%
2020-07-21 0 0.065 0.064 0.065 0.063 0.066 2,130,812 137,659 0.0646 0.065 0.064 0.065 0.063 0.066 2,130,812 0.0646 1.56%
2020-07-20 0 0.064 0.063 0.064 0.061 0.066 4,530,277 290,416 0.0641 0.064 0.063 0.064 0.061 0.066 4,530,277 0.0641 1.59%
2020-07-17 0 0.063 0.061 0.063 0.061 0.063 683,214 42,236 0.0618 0.063 0.061 0.063 0.061 0.063 683,214 0.0618 0.00%
2020-07-16 0 0.063 0.062 0.063 0.061 0.063 2,512,170 155,519 0.0619 0.063 0.062 0.063 0.061 0.063 2,512,170 0.0619 0.00%
2020-07-15 0 0.063 0.062 0.063 0.061 0.063 4,183,893 260,421 0.0622 0.063 0.062 0.063 0.061 0.063 4,183,893 0.0622 0.00%
2020-07-14 0 0.063 0.062 0.063 0.060 0.063 1,483,393 92,451 0.0623 0.063 0.062 0.063 0.060 0.063 1,483,393 0.0623 0.00%
2020-07-13 0 0.063 0.062 0.063 0.061 0.063 3,988,472 249,961 0.0627 0.063 0.062 0.063 0.061 0.063 3,988,472 0.0627 -3.08%
2020-07-10 0 0.065 0.063 0.065 0.064 0.065 933,961 60,011 0.0643 0.065 0.063 0.065 0.064 0.065 933,961 0.0643 0.00%
2020-07-09 0 0.065 0.063 0.065 0.062 0.065 1,274,492 80,481 0.0631 0.065 0.063 0.065 0.062 0.065 1,274,492 0.0631 0.00%
2020-07-08 0 0.065 0.063 0.065 0.062 0.065 1,818,786 114,980 0.0632 0.065 0.063 0.065 0.062 0.065 1,818,786 0.0632 3.17%
2020-07-07 0 0.063 0.063 0.066 0.061 0.067 10,018,745 648,796 0.0648 0.063 0.063 0.066 0.061 0.067 10,018,745 0.0648 -5.97%
2020-07-06 0 0.067 0.067 0.068 0.066 0.069 8,038,259 546,687 0.0680 0.067 0.067 0.068 0.066 0.069 8,038,259 0.0680 -2.90%
2020-07-03 0 0.069 0.068 0.069 0.065 0.070 10,941,461 746,764 0.0683 0.069 0.068 0.069 0.065 0.070 10,941,461 0.0683 4.55%
2020-07-02 0 0.066 0.065 0.066 0.066 0.068 7,222,267 478,753 0.0663 0.066 0.065 0.066 0.066 0.068 7,222,267 0.0663 -2.94%
2020-06-30 0 0.068 0.066 0.069 0.066 0.070 3,793,615 259,820 0.0685 0.068 0.066 0.069 0.066 0.070 3,793,615 0.0685 -1.45%
2020-06-29 0 0.069 0.067 0.069 0.067 0.071 7,549,963 517,133 0.0685 0.069 0.067 0.069 0.067 0.071 7,549,963 0.0685 -1.43%
2020-06-26 0 0.070 0.069 0.070 0.067 0.071 5,104,190 348,699 0.0683 0.070 0.069 0.070 0.067 0.071 5,104,190 0.0683 2.94%
2020-06-24 0 0.068 0.067 0.069 0.059 0.075 35,765,406 2,445,368 0.0684 0.068 0.067 0.069 0.059 0.075 35,765,406 0.0684 9.68%
2020-06-23 0 0.062 0.060 0.062 0.060 0.063 6,288,942 383,623 0.0610 0.062 0.060 0.062 0.060 0.063 6,288,942 0.0610 0.00%
2020-06-22 0 0.062 0.062 0.063 0.059 0.069 23,846,718 1,527,662 0.0641 0.062 0.062 0.063 0.059 0.069 23,846,718 0.0641 -3.13%
2020-06-19 0 0.064 0.064 0.065 0.057 0.078 142,332,900 9,863,196 0.0693 0.064 0.064 0.065 0.057 0.078 142,332,900 0.0693 20.75%
2020-06-18 0 0.053 0.052 0.053 0.051 0.053 694,268 36,412 0.0524 0.053 0.052 0.053 0.051 0.053 694,268 0.0524 1.92%
2020-06-17 0 0.052 0.051 0.053 0.052 0.053 1,618,900 84,188 0.0520 0.052 0.051 0.053 0.052 0.053 1,618,900 0.0520 0.00%
2020-06-16 0 0.052 0.052 0.054 0.051 0.054 2,485,755 130,238 0.0524 0.052 0.052 0.054 0.051 0.054 2,485,755 0.0524 -1.89%
2020-06-15 0 0.053 0.051 0.053 0.050 0.053 903,417 46,404 0.0514 0.053 0.051 0.053 0.050 0.053 903,417 0.0514 0.00%
2020-06-12 0 0.053 0.051 0.053 0.050 0.053 1,926,585 98,257 0.0510 0.053 0.051 0.053 0.050 0.053 1,926,585 0.0510 3.92%
2020-06-11 0 0.051 0.051 0.053 0.051 0.054 782,234 41,017 0.0524 0.051 0.051 0.053 0.051 0.054 782,234 0.0524 -3.77%
2020-06-10 0 0.053 0.052 0.054 0.051 0.053 5,850,000 303,210 0.0518 0.053 0.052 0.054 0.051 0.053 5,850,000 0.0518 -3.64%
2020-06-09 0 0.055 0.054 0.055 0.051 0.055 7,146,937 388,636 0.0544 0.055 0.054 0.055 0.051 0.055 7,146,937 0.0544 7.84%
2020-06-08 0 0.051 0.051 0.053 0.050 0.053 3,855,652 197,968 0.0513 0.051 0.051 0.053 0.050 0.053 3,855,652 0.0513 -1.92%
2020-06-05 0 0.052 0.051 0.052 0.050 0.053 2,109,718 109,407 0.0519 0.052 0.051 0.052 0.050 0.053 2,109,718 0.0519 0.00%
2020-06-04 0 0.052 0.051 0.052 0.046 0.054 12,252,951 624,893 0.0510 0.052 0.051 0.052 0.046 0.054 12,252,951 0.0510 -1.89%
2020-06-03 0 0.053 0.053 0.054 0.053 0.054 2,902,036 154,089 0.0531 0.053 0.053 0.054 0.053 0.054 2,902,036 0.0531 0.00%
2020-06-02 0 0.053 0.053 0.054 0.052 0.054 1,933,348 102,179 0.0529 0.053 0.053 0.054 0.052 0.054 1,933,348 0.0529 0.00%
2020-06-01 0 0.053 0.053 0.054 0.052 0.054 1,708,883 90,447 0.0529 0.053 0.053 0.054 0.052 0.054 1,708,883 0.0529 0.00%
2020-05-29 0 0.053 0.052 0.054 0.051 0.055 3,207,663 170,964 0.0533 0.053 0.052 0.054 0.051 0.055 3,207,663 0.0533 -1.85%
2020-05-28 0 0.054 0.053 0.054 0.053 0.054 4,893,554 259,843 0.0531 0.054 0.053 0.054 0.053 0.054 4,893,554 0.0531 1.89%
2020-05-27 0 0.053 0.053 0.055 0.053 0.054 1,501,404 80,976 0.0539 0.053 0.053 0.055 0.053 0.054 1,501,404 0.0539 -3.64%
2020-05-26 0 0.055 0.054 0.055 0.053 0.055 1,914,748 102,643 0.0536 0.055 0.054 0.055 0.053 0.055 1,914,748 0.0536 3.77%
2020-05-25 0 0.053 0.053 0.055 0.052 0.054 3,772,998 200,525 0.0531 0.053 0.053 0.055 0.052 0.054 3,772,998 0.0531 -1.85%
2020-05-22 0 0.054 0.053 0.054 0.053 0.056 4,953,491 267,446 0.0540 0.054 0.053 0.054 0.053 0.056 4,953,491 0.0540 -3.57%
2020-05-21 0 0.056 0.056 0.057 0.056 0.056 687,074 38,156 0.0555 0.056 0.056 0.057 0.056 0.056 687,074 0.0555 1.82%
2020-05-20 0 0.055 0.055 0.056 0.053 0.057 7,947,028 433,112 0.0545 0.055 0.055 0.056 0.053 0.057 7,947,028 0.0545 -8.33%
2020-05-19 0 0.060 0.057 0.061 0.053 0.061 10,012,868 568,714 0.0568 0.060 0.057 0.061 0.053 0.061 10,012,868 0.0568 13.21%
2020-05-18 0 0.053 0.053 0.055 0.053 0.054 2,880,000 154,500 0.0536 0.053 0.053 0.055 0.053 0.054 2,880,000 0.0536 0.00%
2020-05-15 0 0.053 0.053 0.055 0.053 0.055 3,635,825 196,243 0.0540 0.053 0.053 0.055 0.053 0.055 3,635,825 0.0540 -1.85%
2020-05-14 0 0.054 0.054 0.055 0.053 0.055 5,785,590 312,633 0.0540 0.054 0.054 0.055 0.053 0.055 5,785,590 0.0540 -3.57%
2020-05-13 0 0.056 0.055 0.056 0.055 0.056 1,906,128 106,082 0.0557 0.056 0.055 0.056 0.055 0.056 1,906,128 0.0557 0.00%
2020-05-12 0 0.056 0.056 0.057 0.054 0.056 1,485,928 82,143 0.0553 0.056 0.056 0.057 0.054 0.056 1,485,928 0.0553 0.00%
2020-05-11 0 0.056 0.056 0.057 0.055 0.059 7,661,461 434,671 0.0567 0.056 0.056 0.057 0.055 0.059 7,661,461 0.0567 -1.75%
2020-05-08 0 0.057 0.056 0.057 0.055 0.057 2,354,703 130,986 0.0556 0.057 0.056 0.057 0.055 0.057 2,354,703 0.0556 0.00%
2020-05-07 0 0.057 0.055 0.057 0.055 0.057 541,405 30,308 0.0560 0.057 0.055 0.057 0.055 0.057 541,405 0.0560 1.79%
2020-05-06 0 0.056 0.056 0.057 0.055 0.058 2,188,678 122,880 0.0561 0.056 0.056 0.057 0.055 0.058 2,188,678 0.0561 0.00%
2020-05-05 0 0.056 0.055 0.057 0.054 0.056 545,642 30,038 0.0551 0.056 0.055 0.057 0.054 0.056 545,642 0.0551 1.82%
2020-05-04 0 0.055 0.055 0.056 0.054 0.056 3,125,895 172,110 0.0551 0.055 0.055 0.056 0.054 0.056 3,125,895 0.0551 0.00%
2020-04-29 0 0.055 0.055 0.056 0.053 0.062 8,940,518 496,106 0.0555 0.055 0.055 0.056 0.053 0.062 8,940,518 0.0555 -9.84%
2020-04-28 0 0.061 0.059 0.062 0.053 0.065 19,971,274 1,181,109 0.0591 0.061 0.059 0.062 0.053 0.065 19,971,274 0.0591 12.96%
2020-04-27 0 0.054 0.054 0.055 0.054 0.055 2,599,769 140,721 0.0541 0.054 0.054 0.055 0.054 0.055 2,599,769 0.0541 -1.82%
2020-04-24 0 0.055 0.055 0.056 0.054 0.054 59,450 3,123 0.0525 0.055 0.055 0.056 0.054 0.054 59,450 0.0525 -1.79%
2020-04-23 0 0.056 0.055 0.056 0.054 0.056 1,508,469 83,961 0.0557 0.056 0.055 0.056 0.054 0.056 1,508,469 0.0557 0.00%
2020-04-22 0 0.056 0.054 0.056 0.053 0.056 3,561,956 189,253 0.0531 0.056 0.054 0.056 0.053 0.056 3,561,956 0.0531 3.70%
2020-04-21 0 0.054 0.054 0.056 0.054 0.056 5,830,000 316,120 0.0542 0.054 0.054 0.056 0.054 0.056 5,830,000 0.0542 -1.82%
2020-04-20 0 0.055 0.055 0.057 0.055 0.057 2,604,656 147,094 0.0565 0.055 0.055 0.057 0.055 0.057 2,604,656 0.0565 -3.51%
2020-04-17 0 0.057 0.056 0.058 0.057 0.057 105,645 5,984 0.0566 0.057 0.056 0.058 0.057 0.057 105,645 0.0566 3.64%
2020-04-16 0 0.055 0.055 0.057 0.055 0.056 362,832 20,241 0.0558 0.055 0.055 0.057 0.055 0.056 362,832 0.0558 -3.51%
2020-04-15 0 0.057 0.055 0.057 0.055 0.058 1,724,164 96,059 0.0557 0.057 0.055 0.057 0.055 0.058 1,724,164 0.0557 0.00%
2020-04-14 0 0.057 0.057 0.059 0.057 0.059 1,424,884 81,827 0.0574 0.057 0.057 0.059 0.057 0.059 1,424,884 0.0574 0.00%
2020-04-09 0 0.057 0.056 0.058 0.057 0.058 383,140 22,058 0.0576 0.057 0.056 0.058 0.057 0.058 383,140 0.0576 1.79%
2020-04-08 0 0.056 0.056 0.058 0.054 0.061 6,363,444 359,542 0.0565 0.056 0.056 0.058 0.054 0.061 6,363,444 0.0565 -9.68%
2020-04-07 0 0.062 0.060 0.062 0.058 0.063 2,288,859 138,313 0.0604 0.062 0.060 0.062 0.058 0.063 2,288,859 0.0604 5.08%
2020-04-06 0 0.059 0.059 0.060 0.054 0.063 10,461,018 616,150 0.0589 0.059 0.059 0.060 0.054 0.063 10,461,018 0.0589 7.27%
2020-04-03 0 0.055 0.055 0.056 0.054 0.057 2,100,381 115,827 0.0551 0.055 0.055 0.056 0.054 0.057 2,100,381 0.0551 1.85%
2020-04-02 0 0.054 0.054 0.055 0.053 0.056 1,598,963 86,788 0.0543 0.054 0.054 0.055 0.053 0.056 1,598,963 0.0543 1.89%
2020-04-01 0 0.053 0.053 0.056 0.053 0.058 13,845,000 746,270 0.0539 0.053 0.053 0.056 0.053 0.058 13,845,000 0.0539 -13.11%
2020-03-31 0 0.061 0.053 0.061 0.053 0.061 2,395,533 132,940 0.0555 0.061 0.053 0.061 0.053 0.061 2,395,533 0.0555 8.93%
2020-03-30 0 0.056 0.052 0.056 - - 6 0 - 0.056 0.052 0.056 - - 6 - 0.00%
2020-03-27 0 0.056 0.056 0.057 0.054 0.057 2,105,854 116,542 0.0553 0.056 0.056 0.057 0.054 0.057 2,105,854 0.0553 5.66%
2020-03-26 0 0.053 0.053 0.056 0.052 0.054 1,619,889 85,858 0.0530 0.053 0.053 0.056 0.052 0.054 1,619,889 0.0530 -8.62%
2020-03-25 0 0.058 0.056 0.058 0.054 0.058 4,128,843 234,180 0.0567 0.058 0.056 0.058 0.054 0.058 4,128,843 0.0567 5.45%
2020-03-24 0 0.055 0.053 0.055 0.051 0.055 1,659,248 87,265 0.0526 0.055 0.053 0.055 0.051 0.055 1,659,248 0.0526 3.77%
2020-03-23 0 0.053 0.052 0.054 0.052 0.055 803,301 42,478 0.0529 0.053 0.052 0.054 0.052 0.055 803,301 0.0529 0.00%
2020-03-20 0 0.053 0.053 0.054 0.050 0.056 2,823,565 149,365 0.0529 0.053 0.053 0.054 0.050 0.056 2,823,565 0.0529 3.92%
2020-03-19 0 0.051 0.051 0.054 0.050 0.057 2,694,168 143,422 0.0532 0.051 0.051 0.054 0.050 0.057 2,694,168 0.0532 -12.07%
2020-03-18 0 0.058 0.053 0.058 0.050 0.060 5,720,000 310,100 0.0542 0.058 0.053 0.058 0.050 0.060 5,720,000 0.0542 0.00%
2020-03-17 0 0.058 0.056 0.058 0.055 0.061 4,339,959 249,097 0.0574 0.058 0.056 0.058 0.055 0.061 4,339,959 0.0574 -6.45%
2020-03-16 0 0.062 0.060 0.062 0.058 0.064 782,787 48,616 0.0621 0.062 0.060 0.062 0.058 0.064 782,787 0.0621 1.64%
2020-03-13 0 0.061 0.060 0.061 0.056 0.062 6,607,206 383,161 0.0580 0.061 0.060 0.061 0.056 0.062 6,607,206 0.0580 0.00%
2020-03-12 0 0.061 0.061 0.063 0.060 0.063 1,592,269 97,217 0.0611 0.061 0.061 0.063 0.060 0.063 1,592,269 0.0611 -4.69%
2020-03-11 0 0.064 0.062 0.064 0.062 0.064 2,484,196 157,310 0.0633 0.064 0.062 0.064 0.062 0.064 2,484,196 0.0633 0.00%
2020-03-10 0 0.064 0.062 0.064 0.062 0.065 2,393,082 150,066 0.0627 0.064 0.062 0.064 0.062 0.065 2,393,082 0.0627 3.23%
2020-03-09 0 0.062 0.062 0.064 0.056 0.069 14,080,000 864,140 0.0614 0.062 0.062 0.064 0.056 0.069 14,080,000 0.0614 -11.43%
2020-03-06 0 0.070 0.069 0.070 0.069 0.072 2,751,958 193,646 0.0704 0.070 0.069 0.070 0.069 0.072 2,751,958 0.0704 -4.11%
2020-03-05 0 0.073 0.073 0.076 0.072 0.075 806,641 59,042 0.0732 0.073 0.073 0.076 0.072 0.075 806,641 0.0732 0.00%
2020-03-04 0 0.073 0.073 0.075 0.072 0.078 3,777,500 282,372 0.0748 0.073 0.073 0.075 0.072 0.078 3,777,500 0.0748 -2.67%
2020-03-03 0 0.075 0.073 0.075 0.070 0.075 8,847,817 650,825 0.0736 0.075 0.073 0.075 0.070 0.075 8,847,817 0.0736 5.63%
2020-03-02 0 0.071 0.069 0.071 0.069 0.071 709,695 50,102 0.0706 0.071 0.069 0.071 0.069 0.071 709,695 0.0706 4.41%
2020-02-28 0 0.068 0.068 0.070 0.068 0.072 1,332,705 92,650 0.0695 0.068 0.068 0.070 0.068 0.072 1,332,705 0.0695 -5.56%
2020-02-27 0 0.072 0.071 0.072 0.071 0.073 1,163,341 83,390 0.0717 0.072 0.071 0.072 0.071 0.073 1,163,341 0.0717 1.41%
2020-02-26 0 0.071 0.071 0.072 0.071 0.072 2,756,786 195,651 0.0710 0.071 0.071 0.072 0.071 0.072 2,756,786 0.0710 0.00%
2020-02-25 0 0.071 0.071 0.072 0.071 0.072 3,785,108 268,636 0.0710 0.071 0.071 0.072 0.071 0.072 3,785,108 0.0710 0.00%
2020-02-24 0 0.071 0.071 0.072 0.071 0.073 3,643,317 259,356 0.0712 0.071 0.071 0.072 0.071 0.073 3,643,317 0.0712 0.00%
2020-02-21 0 0.071 0.070 0.071 0.068 0.071 3,360,000 233,420 0.0695 0.071 0.070 0.071 0.068 0.071 3,360,000 0.0695 -1.39%
2020-02-20 0 0.072 0.069 0.072 0.069 0.072 2,940,105 205,380 0.0699 0.072 0.069 0.072 0.069 0.072 2,940,105 0.0699 1.41%
2020-02-19 0 0.071 0.070 0.073 0.070 0.073 1,717,181 121,911 0.0710 0.071 0.070 0.073 0.070 0.073 1,717,181 0.0710 -2.74%
2020-02-18 0 0.073 0.071 0.073 0.072 0.074 380,000 27,600 0.0726 0.073 0.071 0.073 0.072 0.074 380,000 0.0726 -1.35%
2020-02-17 0 0.074 0.071 0.074 0.070 0.074 1,667,212 120,148 0.0721 0.074 0.071 0.074 0.070 0.074 1,667,212 0.0721 5.71%
2020-02-14 0 0.070 0.070 0.073 0.070 0.072 6,405,378 454,749 0.0710 0.070 0.070 0.073 0.070 0.072 6,405,378 0.0710 -2.78%
2020-02-13 0 0.072 0.070 0.072 0.070 0.072 1,487,821 106,274 0.0714 0.072 0.070 0.072 0.070 0.072 1,487,821 0.0714 2.86%
2020-02-12 0 0.070 0.070 0.072 0.070 0.072 2,270,706 161,173 0.0710 0.070 0.070 0.072 0.070 0.072 2,270,706 0.0710 0.00%
2020-02-11 0 0.070 0.071 0.072 0.070 0.078 9,569,097 696,620 0.0728 0.070 0.071 0.072 0.070 0.078 9,569,097 0.0728 -4.11%
2020-02-10 0 0.073 0.073 0.076 0.073 0.076 1,920,844 142,937 0.0744 0.073 0.073 0.076 0.073 0.076 1,920,844 0.0744 -3.95%
2020-02-07 0 0.076 0.075 0.076 0.073 0.077 3,310,000 246,320 0.0744 0.076 0.075 0.076 0.073 0.077 3,310,000 0.0744 2.70%
2020-02-06 0 0.074 0.073 0.074 0.070 0.075 1,240,277 92,598 0.0747 0.074 0.073 0.074 0.070 0.075 1,240,277 0.0747 5.71%
2020-02-05 0 0.070 0.070 0.072 0.070 0.071 1,051,532 73,863 0.0702 0.070 0.070 0.072 0.070 0.071 1,051,532 0.0702 -1.41%
2020-02-04 0 0.071 0.070 0.073 0.070 0.073 2,100,805 149,076 0.0710 0.071 0.070 0.073 0.070 0.073 2,100,805 0.0710 1.43%
2020-02-03 0 0.070 0.069 0.070 0.069 0.070 1,092,486 76,003 0.0696 0.070 0.069 0.070 0.069 0.070 1,092,486 0.0696 -1.41%
2020-01-31 0 0.071 0.070 0.071 0.069 0.074 1,874,332 132,238 0.0706 0.071 0.070 0.071 0.069 0.074 1,874,332 0.0706 1.43%
2020-01-30 0 0.070 0.070 0.073 0.069 0.075 4,196,277 296,957 0.0708 0.070 0.070 0.073 0.069 0.075 4,196,277 0.0708 -6.67%
2020-01-29 0 0.075 0.074 0.075 0.069 0.078 6,463,126 469,428 0.0726 0.075 0.074 0.075 0.069 0.078 6,463,126 0.0726 -7.41%
2020-01-24 0 0.081 0.075 0.081 0.072 0.081 1,342,808 99,422 0.0740 0.081 0.075 0.081 0.072 0.081 1,342,808 0.0740 8.00%
2020-01-23 0 0.075 0.073 0.075 0.073 0.077 3,744,203 275,981 0.0737 0.075 0.073 0.075 0.073 0.077 3,744,203 0.0737 -2.60%
2020-01-22 0 0.077 0.075 0.078 0.072 0.078 1,980,135 150,468 0.0760 0.077 0.075 0.078 0.072 0.078 1,980,135 0.0760 4.05%
2020-01-21 0 0.074 0.074 0.075 0.069 0.082 11,232,616 843,859 0.0751 0.074 0.074 0.075 0.069 0.082 11,232,616 0.0751 -9.76%
2020-01-20 0 0.082 0.080 0.082 0.078 0.082 5,260,076 429,145 0.0816 0.082 0.080 0.082 0.078 0.082 5,260,076 0.0816 5.13%
2020-01-17 0 0.078 0.078 0.080 0.078 0.081 3,084,465 244,824 0.0794 0.078 0.078 0.080 0.078 0.081 3,084,465 0.0794 0.00%
2020-01-16 0 0.078 0.077 0.079 0.076 0.081 4,807,221 372,017 0.0774 0.078 0.077 0.079 0.076 0.081 4,807,221 0.0774 -1.27%
2020-01-15 0 0.079 0.078 0.079 0.075 0.082 11,286,008 876,766 0.0777 0.079 0.078 0.079 0.075 0.082 11,286,008 0.0777 0.00%
2020-01-14 0 0.079 0.079 0.080 0.079 0.087 21,518,439 1,752,474 0.0814 0.079 0.079 0.080 0.079 0.087 21,518,439 0.0814 -8.14%
2020-01-13 0 0.086 0.085 0.086 0.083 0.102 101,885,621 9,564,994 0.0939 0.086 0.085 0.086 0.083 0.102 101,885,621 0.0939 4.88%
2020-01-10 0 0.082 0.081 0.082 0.076 0.090 56,891,010 4,763,167 0.0837 0.082 0.081 0.082 0.076 0.090 56,891,010 0.0837 9.33%
2020-01-09 0 0.075 0.075 0.078 0.067 0.079 31,446,538 2,358,794 0.0750 0.075 0.075 0.078 0.067 0.079 31,446,538 0.0750 11.94%
2020-01-08 0 0.067 0.066 0.068 0.063 0.067 2,880,373 189,045 0.0656 0.067 0.066 0.068 0.063 0.067 2,880,373 0.0656 3.08%
2020-01-07 0 0.065 0.064 0.065 0.064 0.066 558,053 36,103 0.0647 0.065 0.064 0.065 0.064 0.066 558,053 0.0647 1.56%
2020-01-06 0 0.064 0.063 0.065 0.063 0.064 817,722 51,527 0.0630 0.064 0.063 0.065 0.063 0.064 817,722 0.0630 0.00%
2020-01-03 0 0.064 0.064 0.065 0.063 0.064 1,293,275 82,214 0.0636 0.064 0.064 0.065 0.063 0.064 1,293,275 0.0636 1.59%
2020-01-02 0 0.063 0.063 0.065 0.063 0.064 387,511 24,395 0.0630 0.063 0.063 0.065 0.063 0.064 387,511 0.0630 -1.56%
2019-12-31 0 0.064 0.063 0.065 0.064 0.065 575,000 36,920 0.0642 0.064 0.063 0.065 0.064 0.065 575,000 0.0642 -3.03%
2019-12-30 0 0.066 0.064 0.066 0.063 0.067 2,701,269 174,990 0.0648 0.066 0.064 0.066 0.063 0.067 2,701,269 0.0648 0.00%
2019-12-27 0 0.066 0.064 0.066 0.064 0.066 1,342,562 87,651 0.0653 0.066 0.064 0.066 0.064 0.066 1,342,562 0.0653 3.12%
2019-12-24 0 0.064 0.061 0.066 - - 0 0 - 0.064 0.061 0.066 - - 0 - 0.00%
2019-12-23 0 0.064 0.062 0.064 0.061 0.065 741,334 46,216 0.0623 0.064 0.062 0.064 0.061 0.065 741,334 0.0623 3.23%
2019-12-20 0 0.062 0.062 0.064 0.061 0.064 1,213,887 77,335 0.0637 0.062 0.062 0.064 0.061 0.064 1,213,887 0.0637 0.00%
2019-12-19 0 0.062 0.062 0.064 0.061 0.064 1,474,739 92,118 0.0625 0.062 0.062 0.064 0.061 0.064 1,474,739 0.0625 3.33%
2019-12-18 0 0.060 0.060 0.064 0.060 0.064 993,333 61,813 0.0622 0.060 0.060 0.064 0.060 0.064 993,333 0.0622 -6.25%
2019-12-17 0 0.064 0.061 0.064 0.061 0.064 910,580 56,641 0.0622 0.064 0.061 0.064 0.061 0.064 910,580 0.0622 1.59%
2019-12-16 0 0.063 0.062 0.063 0.062 0.064 775,906 49,269 0.0635 0.063 0.062 0.063 0.062 0.064 775,906 0.0635 -1.56%
2019-12-13 0 0.064 0.062 0.065 0.064 0.065 505,547 32,765 0.0648 0.064 0.062 0.065 0.064 0.065 505,547 0.0648 0.00%
2019-12-12 0 0.064 0.063 0.064 0.060 0.072 6,751,675 434,200 0.0643 0.064 0.063 0.064 0.060 0.072 6,751,675 0.0643 4.92%
2019-12-11 0 0.061 0.060 0.061 0.056 0.061 1,410,204 82,592 0.0586 0.061 0.060 0.061 0.056 0.061 1,410,204 0.0586 5.17%
2019-12-10 0 0.058 0.058 0.059 0.057 0.060 916,629 53,246 0.0581 0.058 0.058 0.059 0.057 0.060 916,629 0.0581 0.00%
2019-12-09 0 0.058 0.058 0.061 0.058 0.060 2,086,079 124,878 0.0599 0.058 0.058 0.061 0.058 0.060 2,086,079 0.0599 0.00%
2019-12-06 0 0.058 0.058 0.059 0.056 0.059 635,354 36,364 0.0572 0.058 0.058 0.059 0.056 0.059 635,354 0.0572 0.00%
2019-12-05 0 0.058 0.058 0.061 0.057 0.062 330,766 19,359 0.0585 0.058 0.058 0.061 0.057 0.062 330,766 0.0585 0.00%
2019-12-04 0 0.058 0.058 0.063 0.058 0.060 731,719 43,044 0.0588 0.058 0.058 0.063 0.058 0.060 731,719 0.0588 -4.92%
2019-12-03 0 0.061 0.059 0.061 0.062 0.062 83,661 5,149 0.0615 0.061 0.059 0.061 0.062 0.062 83,661 0.0615 0.00%
2019-12-02 0 0.061 0.058 0.063 0.058 0.061 1,606,129 93,990 0.0585 0.061 0.058 0.063 0.058 0.061 1,606,129 0.0585 0.00%
2019-11-29 0 0.061 0.060 0.062 0.060 0.063 3,276,654 198,600 0.0606 0.061 0.060 0.062 0.060 0.063 3,276,654 0.0606 3.39%
2019-11-28 0 0.059 0.059 0.060 0.058 0.061 2,257,074 133,247 0.0590 0.059 0.059 0.060 0.058 0.061 2,257,074 0.0590 -1.67%
2019-11-27 0 0.060 0.060 0.065 0.058 0.063 6,720,158 403,695 0.0601 0.060 0.060 0.065 0.058 0.063 6,720,158 0.0601 -4.76%
2019-11-26 0 0.063 0.063 0.064 0.062 0.063 1,281,597 80,523 0.0628 0.063 0.063 0.064 0.062 0.063 1,281,597 0.0628 -1.56%
2019-11-25 0 0.064 0.064 0.066 0.064 0.066 588,217 38,045 0.0647 0.064 0.064 0.066 0.064 0.066 588,217 0.0647 -3.03%
2019-11-22 0 0.066 0.065 0.066 0.063 0.066 2,780,338 180,738 0.0650 0.066 0.065 0.066 0.063 0.066 2,780,338 0.0650 3.12%
2019-11-21 0 0.064 0.063 0.065 0.061 0.065 1,171,319 74,699 0.0638 0.064 0.063 0.065 0.061 0.065 1,171,319 0.0638 -3.03%
2019-11-20 0 0.066 0.065 0.068 0.065 0.067 1,451,511 95,049 0.0655 0.066 0.065 0.068 0.065 0.067 1,451,511 0.0655 0.00%
2019-11-19 0 0.066 0.067 0.068 0.066 0.068 386,113 25,740 0.0667 0.066 0.067 0.068 0.066 0.068 386,113 0.0667 -2.94%
2019-11-18 0 0.068 0.065 0.068 0.066 0.069 506,056 33,556 0.0663 0.068 0.065 0.068 0.066 0.069 506,056 0.0663 4.62%
2019-11-15 0 0.065 0.065 0.066 0.064 0.066 1,951,154 126,548 0.0649 0.065 0.065 0.066 0.064 0.066 1,951,154 0.0649 0.00%
2019-11-14 0 0.065 0.065 0.066 0.064 0.066 1,523,665 98,849 0.0649 0.065 0.065 0.066 0.064 0.066 1,523,665 0.0649 -4.41%
2019-11-13 0 0.068 0.066 0.068 0.065 0.068 4,100,277 272,536 0.0665 0.068 0.066 0.068 0.065 0.068 4,100,277 0.0665 0.00%
2019-11-12 0 0.068 0.067 0.068 0.066 0.070 7,480,665 501,387 0.0670 0.068 0.067 0.068 0.066 0.070 7,480,665 0.0670 -1.45%
2019-11-11 0 0.069 0.069 0.072 0.069 0.069 432,080 29,723 0.0688 0.069 0.069 0.072 0.069 0.069 432,080 0.0688 0.00%
2019-11-08 0 0.069 0.069 0.070 0.069 0.071 2,228,535 155,443 0.0698 0.069 0.069 0.070 0.069 0.071 2,228,535 0.0698 -2.82%
2019-11-07 0 0.071 0.071 0.072 0.070 0.072 1,732,273 123,058 0.0710 0.071 0.071 0.072 0.070 0.072 1,732,273 0.0710 -1.39%
2019-11-06 0 0.072 0.067 0.072 0.067 0.072 3,502,295 243,154 0.0694 0.072 0.067 0.072 0.067 0.072 3,502,295 0.0694 2.86%
2019-11-05 0 0.070 0.070 0.071 0.069 0.071 3,257,663 228,026 0.0700 0.070 0.070 0.071 0.069 0.071 3,257,663 0.0700 -1.41%
2019-11-04 0 0.071 0.070 0.073 0.070 0.071 3,181,255 224,001 0.0704 0.071 0.070 0.073 0.070 0.071 3,181,255 0.0704 1.43%
2019-11-01 0 0.070 0.070 0.072 0.070 0.072 2,759,740 195,496 0.0708 0.070 0.070 0.072 0.070 0.072 2,759,740 0.0708 0.00%
2019-10-31 0 0.070 0.070 0.071 0.069 0.071 6,160,206 429,043 0.0696 0.070 0.070 0.071 0.069 0.071 6,160,206 0.0696 0.00%
2019-10-30 0 0.070 0.070 0.072 0.070 0.072 1,269,468 90,089 0.0710 0.070 0.070 0.072 0.070 0.072 1,269,468 0.0710 -1.41%
2019-10-29 0 0.071 0.070 0.072 0.070 0.071 3,869,962 271,998 0.0703 0.071 0.070 0.072 0.070 0.071 3,869,962 0.0703 -1.39%
2019-10-28 0 0.072 0.071 0.074 0.070 0.072 5,336,744 376,842 0.0706 0.072 0.071 0.074 0.070 0.072 5,336,744 0.0706 0.00%
2019-10-25 0 0.072 0.072 0.074 0.072 0.072 962,843 69,134 0.0718 0.072 0.072 0.074 0.072 0.072 962,843 0.0718 0.00%
2019-10-24 0 0.072 0.072 0.074 0.070 0.073 1,836,297 131,641 0.0717 0.072 0.072 0.074 0.070 0.073 1,836,297 0.0717 -1.37%
2019-10-23 0 0.073 0.073 0.075 0.073 0.073 425,001 31,010 0.0730 0.073 0.073 0.075 0.073 0.073 425,001 0.0730 -2.67%
2019-10-22 0 0.075 0.074 0.076 0.072 0.075 1,294,537 96,071 0.0742 0.075 0.074 0.076 0.072 0.075 1,294,537 0.0742 4.17%
2019-10-21 0 0.072 0.072 0.076 0.072 0.072 212,603 15,115 0.0711 0.072 0.072 0.076 0.072 0.072 212,603 0.0711 -1.37%
2019-10-18 0 0.073 0.073 0.075 0.073 0.075 1,230,000 90,010 0.0732 0.073 0.073 0.075 0.073 0.075 1,230,000 0.0732 0.00%
2019-10-17 0 0.073 0.073 0.075 0.072 0.075 1,397,489 102,147 0.0731 0.073 0.073 0.075 0.072 0.075 1,397,489 0.0731 -2.67%
2019-10-16 0 0.075 0.073 0.076 0.073 0.076 528,963 38,706 0.0732 0.075 0.073 0.076 0.073 0.076 528,963 0.0732 -1.32%
2019-10-15 0 0.076 0.073 0.076 0.072 0.076 975,178 72,460 0.0743 0.076 0.073 0.076 0.072 0.076 975,178 0.0743 5.56%
2019-10-14 0 0.072 0.072 0.075 0.072 0.075 587,031 42,747 0.0728 0.072 0.072 0.075 0.072 0.075 587,031 0.0728 0.00%
2019-10-11 0 0.072 0.072 0.074 0.071 0.072 138,306 9,773 0.0707 0.072 0.072 0.074 0.071 0.072 138,306 0.0707 0.00%
2019-10-10 0 0.072 0.072 0.074 0.070 0.072 1,268,414 90,532 0.0714 0.072 0.072 0.074 0.070 0.072 1,268,414 0.0714 -2.70%
2019-10-09 0 0.074 0.072 0.074 0.072 0.074 417,585 30,073 0.0720 0.074 0.072 0.074 0.072 0.074 417,585 0.0720 2.78%
2019-10-08 0 0.072 0.071 0.075 0.072 0.073 4,239,602 306,160 0.0722 0.072 0.071 0.075 0.072 0.073 4,239,602 0.0722 -4.00%
2019-10-04 0 0.075 0.073 0.075 0.072 0.075 5,529,814 403,704 0.0730 0.075 0.073 0.075 0.072 0.075 5,529,814 0.0730 0.00%
2019-10-03 0 0.075 0.074 0.076 0.074 0.077 1,012,270 75,370 0.0745 0.075 0.074 0.076 0.074 0.077 1,012,270 0.0745 1.35%
2019-10-02 0 0.074 0.074 0.075 0.073 0.075 890,587 66,006 0.0741 0.074 0.074 0.075 0.073 0.075 890,587 0.0741 -1.33%
2019-09-30 0 0.075 0.074 0.075 0.073 0.076 2,224,903 164,575 0.0740 0.075 0.074 0.075 0.073 0.076 2,224,903 0.0740 -1.32%
2019-09-27 0 0.076 0.073 0.076 0.073 0.076 302,248 22,474 0.0744 0.076 0.073 0.076 0.073 0.076 302,248 0.0744 1.33%
2019-09-26 0 0.075 0.074 0.075 0.073 0.077 2,871,314 213,946 0.0745 0.075 0.074 0.075 0.073 0.077 2,871,314 0.0745 0.00%
2019-09-25 0 0.075 0.074 0.076 0.073 0.077 3,555,313 264,965 0.0745 0.075 0.074 0.076 0.073 0.077 3,555,313 0.0745 0.00%
2019-09-24 0 0.075 0.074 0.076 0.073 0.075 3,525,020 262,869 0.0746 0.075 0.074 0.076 0.073 0.075 3,525,020 0.0746 -2.60%
2019-09-23 0 0.077 0.075 0.077 0.075 0.078 3,911,215 297,499 0.0761 0.077 0.075 0.077 0.075 0.078 3,911,215 0.0761 -1.28%
2019-09-20 0 0.078 0.077 0.078 0.074 0.083 8,991,979 709,588 0.0789 0.078 0.077 0.078 0.074 0.083 8,991,979 0.0789 6.85%
2019-09-19 0 0.073 0.073 0.075 0.073 0.075 1,740,627 127,742 0.0734 0.073 0.073 0.075 0.073 0.075 1,740,627 0.0734 0.00%
2019-09-18 0 0.073 0.073 0.076 0.072 0.075 581,428 43,350 0.0746 0.073 0.073 0.076 0.072 0.075 581,428 0.0746 -2.67%
2019-09-17 0 0.075 0.074 0.076 0.074 0.075 673,883 50,370 0.0747 0.075 0.074 0.076 0.074 0.075 673,883 0.0747 0.00%
2019-09-16 0 0.075 0.073 0.076 0.071 0.076 1,380,000 100,960 0.0732 0.075 0.073 0.076 0.071 0.076 1,380,000 0.0732 -1.32%
2019-09-13 0 0.076 0.075 0.076 0.074 0.076 866,452 65,153 0.0752 0.076 0.075 0.076 0.074 0.076 866,452 0.0752 0.00%
2019-09-12 0 0.076 0.075 0.076 0.074 0.077 812,977 61,696 0.0759 0.076 0.075 0.076 0.074 0.077 812,977 0.0759 4.11%
2019-09-11 0 0.073 0.073 0.075 0.071 0.076 5,585,929 411,494 0.0737 0.073 0.073 0.075 0.071 0.076 5,585,929 0.0737 1.39%
2019-09-10 0 0.072 0.072 0.074 0.071 0.073 1,223,516 88,119 0.0720 0.072 0.072 0.074 0.071 0.073 1,223,516 0.0720 -1.37%
2019-09-09 0 0.073 0.072 0.074 0.072 0.074 2,427,767 177,671 0.0732 0.073 0.072 0.074 0.072 0.074 2,427,767 0.0732 -1.35%
2019-09-06 0 0.074 0.073 0.076 0.070 0.082 5,745,223 429,581 0.0748 0.074 0.073 0.076 0.070 0.082 5,745,223 0.0748 0.00%
2019-09-05 0 0.074 0.074 0.076 0.074 0.076 1,305,093 97,421 0.0746 0.074 0.074 0.076 0.074 0.076 1,305,093 0.0746 -1.33%
2019-09-04 0 0.075 0.073 0.076 0.075 0.076 2,470,254 185,587 0.0751 0.075 0.073 0.076 0.075 0.076 2,470,254 0.0751 4.17%
2019-09-03 0 0.072 0.072 0.074 0.072 0.074 1,569,000 114,498 0.0730 0.072 0.072 0.074 0.072 0.074 1,569,000 0.0730 0.00%
2019-09-02 0 0.072 0.071 0.072 0.071 0.074 2,641,893 192,549 0.0729 0.072 0.071 0.072 0.071 0.074 2,641,893 0.0729 -1.37%
2019-08-30 0 0.073 0.073 0.076 0.072 0.077 4,435,406 331,049 0.0746 0.073 0.073 0.076 0.072 0.077 4,435,406 0.0746 -3.95%
2019-08-29 0 0.076 0.075 0.076 0.076 0.078 4,343,688 334,930 0.0771 0.076 0.075 0.076 0.076 0.078 4,343,688 0.0771 -1.30%
2019-08-28 0 0.077 0.077 0.079 0.077 0.085 4,991,593 394,562 0.0790 0.077 0.077 0.079 0.077 0.085 4,991,593 0.0790 0.00%
2019-08-27 0 0.077 0.077 0.081 0.077 0.081 5,083,367 398,098 0.0783 0.077 0.077 0.081 0.077 0.081 5,083,367 0.0783 -2.53%
2019-08-26 0 0.079 0.078 0.079 0.077 0.086 4,748,660 377,672 0.0795 0.079 0.078 0.079 0.077 0.086 4,748,660 0.0795 -5.95%
2019-08-23 0 0.084 0.082 0.085 0.082 0.086 3,036,727 254,904 0.0839 0.084 0.082 0.085 0.082 0.086 3,036,727 0.0839 3.70%
2019-08-22 0 0.081 0.081 0.083 0.080 0.081 784,776 62,998 0.0803 0.081 0.081 0.083 0.080 0.081 784,776 0.0803 1.25%
2019-08-21 0 0.080 0.080 0.083 0.079 0.083 1,890,100 153,277 0.0811 0.080 0.080 0.083 0.079 0.083 1,890,100 0.0811 -5.88%
2019-08-20 0 0.085 0.084 0.085 0.085 0.085 205,362 17,402 0.0847 0.085 0.084 0.085 0.085 0.085 205,362 0.0847 0.00%
2019-08-19 0 0.085 0.084 0.085 0.084 0.086 1,345,675 114,308 0.0849 0.085 0.084 0.085 0.084 0.086 1,345,675 0.0849 1.19%
2019-08-16 0 0.084 0.082 0.084 0.081 0.084 1,281,757 105,793 0.0825 0.084 0.082 0.084 0.081 0.084 1,281,757 0.0825 3.70%
2019-08-15 0 0.081 0.081 0.084 0.077 0.084 6,086,174 491,047 0.0807 0.081 0.081 0.084 0.077 0.084 6,086,174 0.0807 -4.71%
2019-08-14 0 0.085 0.085 0.090 0.083 0.092 2,812,470 244,285 0.0869 0.085 0.085 0.090 0.083 0.092 2,812,470 0.0869 -3.41%
2019-08-13 0 0.088 0.084 0.088 0.084 0.088 708,627 60,406 0.0852 0.088 0.084 0.088 0.084 0.088 708,627 0.0852 -1.12%
2019-08-12 0 0.089 0.084 0.089 0.086 0.090 932,937 81,792 0.0877 0.089 0.084 0.089 0.086 0.090 932,937 0.0877 0.00%
2019-08-09 0 0.089 0.089 0.092 0.088 0.093 1,035,788 92,221 0.0890 0.089 0.089 0.092 0.088 0.093 1,035,788 0.0890 1.14%
2019-08-08 0 0.088 0.087 0.088 0.080 0.091 2,027,364 178,273 0.0879 0.088 0.087 0.088 0.080 0.091 2,027,364 0.0879 2.33%
2019-08-07 0 0.086 0.086 0.088 - - 1,043 81 0.0777 0.086 0.086 0.088 - - 1,043 0.0777 1.18%
2019-08-06 0 0.085 0.085 0.086 0.084 0.085 3,201,868 270,160 0.0844 0.085 0.085 0.086 0.084 0.085 3,201,868 0.0844 -2.30%
2019-08-05 0 0.087 0.086 0.089 0.086 0.090 1,757,310 154,156 0.0877 0.087 0.086 0.089 0.086 0.090 1,757,310 0.0877 -4.40%
2019-08-02 0 0.091 0.091 0.094 0.091 0.094 6,556,235 606,935 0.0926 0.091 0.091 0.094 0.091 0.094 6,556,235 0.0926 -5.21%
2019-08-01 0 0.096 0.096 0.097 0.094 0.096 1,293,332 122,479 0.0947 0.096 0.096 0.097 0.094 0.096 1,293,332 0.0947 0.00%
2019-07-31 0 0.096 0.094 0.097 0.094 0.097 745,000 71,420 0.0959 0.096 0.094 0.097 0.094 0.097 745,000 0.0959 1.05%
2019-07-30 0 0.095 0.095 0.097 0.095 0.097 100,766 9,687 0.0961 0.095 0.095 0.097 0.095 0.097 100,766 0.0961 0.00%
2019-07-29 0 0.095 0.095 0.096 0.094 0.097 4,112,423 394,198 0.0959 0.095 0.095 0.096 0.094 0.097 4,112,423 0.0959 -2.06%
2019-07-26 0 0.097 0.096 0.097 0.095 0.098 3,079,421 295,959 0.0961 0.097 0.096 0.097 0.095 0.098 3,079,421 0.0961 2.11%
2019-07-25 0 0.095 0.095 0.098 0.094 0.098 3,384,319 323,409 0.0956 0.095 0.095 0.098 0.094 0.098 3,384,319 0.0956 -2.06%
2019-07-24 0 0.097 0.096 0.097 0.096 0.098 2,747,632 264,879 0.0964 0.097 0.096 0.097 0.096 0.098 2,747,632 0.0964 1.04%
2019-07-23 0 0.096 0.096 0.098 0.096 0.096 422,307 40,408 0.0957 0.096 0.096 0.098 0.096 0.096 422,307 0.0957 0.00%
2019-07-22 0 0.096 0.096 0.097 0.096 0.098 1,371,054 132,122 0.0964 0.096 0.096 0.097 0.096 0.098 1,371,054 0.0964 -1.03%
2019-07-19 0 0.097 0.097 0.098 0.096 0.097 2,922,203 282,926 0.0968 0.097 0.097 0.098 0.096 0.097 2,922,203 0.0968 -1.02%
2019-07-18 0 0.098 0.097 0.098 0.097 0.098 1,247,465 121,304 0.0972 0.098 0.097 0.098 0.097 0.098 1,247,465 0.0972 1.03%
2019-07-17 0 0.097 0.097 0.098 0.097 0.098 811,120 78,379 0.0966 0.097 0.097 0.098 0.097 0.098 811,120 0.0966 1.04%
2019-07-16 0 0.096 0.097 0.098 0.096 0.099 795,332 76,735 0.0965 0.096 0.097 0.098 0.096 0.099 795,332 0.0965 -1.03%
2019-07-15 0 0.097 0.097 0.098 0.096 0.098 1,362,222 131,499 0.0965 0.097 0.097 0.098 0.096 0.098 1,362,222 0.0965 0.00%
2019-07-12 0 0.097 0.097 0.098 0.096 0.099 703,272 68,278 0.0971 0.097 0.097 0.098 0.096 0.099 703,272 0.0971 0.00%
2019-07-11 0 0.097 0.096 0.097 0.096 0.099 713,846 69,529 0.0974 0.097 0.096 0.097 0.096 0.099 713,846 0.0974 0.00%
2019-07-10 0 0.097 0.096 0.098 0.096 0.098 2,515,221 243,941 0.0970 0.097 0.096 0.098 0.096 0.098 2,515,221 0.0970 0.00%
2019-07-09 0 0.097 0.097 0.098 0.096 0.098 1,058,119 102,773 0.0971 0.097 0.097 0.098 0.096 0.098 1,058,119 0.0971 0.00%
2019-07-08 0 0.097 0.097 0.098 0.096 0.098 5,599,729 543,734 0.0971 0.097 0.097 0.098 0.096 0.098 5,599,729 0.0971 -1.02%
2019-07-05 0 0.098 0.097 0.098 0.098 0.100 1,812,737 178,757 0.0986 0.098 0.097 0.098 0.098 0.100 1,812,737 0.0986 0.00%
2019-07-04 0 0.098 0.098 0.099 0.097 0.100 7,448,264 736,549 0.0989 0.098 0.098 0.099 0.097 0.100 7,448,264 0.0989 -1.01%
2019-07-03 0 0.099 0.099 0.100 0.099 0.101 4,937,162 490,439 0.0993 0.099 0.099 0.100 0.099 0.101 4,937,162 0.0993 0.00%
2019-07-02 0 0.099 0.099 0.100 0.099 0.102 4,477,591 447,260 0.0999 0.099 0.099 0.100 0.099 0.102 4,477,591 0.0999 0.00%
2019-06-28 0 0.099 0.099 0.101 0.099 0.101 2,078,992 207,930 0.1000 0.099 0.099 0.101 0.099 0.101 2,078,992 0.1000 -1.00%
2019-06-27 0 0.100 0.100 0.102 0.099 0.102 3,691,957 370,276 0.1003 0.100 0.100 0.102 0.099 0.102 3,691,957 0.1003 1.01%
2019-06-26 0 0.099 0.099 0.101 0.099 0.102 3,296,054 329,181 0.0999 0.099 0.099 0.101 0.099 0.102 3,296,054 0.0999 -2.94%
2019-06-25 0 0.102 0.101 0.102 0.097 0.110 35,286,235 3,691,594 0.1046 0.102 0.101 0.102 0.097 0.110 35,286,235 0.1046 5.15%
2019-06-24 0 0.097 0.096 0.097 0.096 0.097 2,519,405 242,817 0.0964 0.097 0.096 0.097 0.096 0.097 2,519,405 0.0964 0.00%
2019-06-21 0 0.097 0.096 0.098 0.096 0.097 1,216,874 117,141 0.0963 0.097 0.096 0.098 0.096 0.097 1,216,874 0.0963 0.00%
2019-06-20 0 0.097 0.097 0.099 0.096 0.099 4,151,119 404,062 0.0973 0.097 0.097 0.099 0.096 0.099 4,151,119 0.0973 0.00%
2019-06-19 0 0.097 0.096 0.097 0.095 0.098 2,139,367 207,644 0.0971 0.097 0.096 0.097 0.095 0.098 2,139,367 0.0971 2.11%
2019-06-18 0 0.095 0.095 0.096 0.095 0.098 2,500,883 239,029 0.0956 0.095 0.095 0.096 0.095 0.098 2,500,883 0.0956 -2.06%
2019-06-17 0 0.097 0.097 0.098 0.095 0.097 6,749,487 645,428 0.0956 0.097 0.097 0.098 0.095 0.097 6,749,487 0.0956 3.19%
2019-06-14 0 0.094 0.094 0.096 0.093 0.096 2,153,529 201,672 0.0936 0.094 0.094 0.096 0.093 0.096 2,153,529 0.0936 0.00%
2019-06-13 0 0.094 0.093 0.094 0.094 0.096 3,561,000 336,748 0.0946 0.094 0.093 0.094 0.094 0.096 3,561,000 0.0946 -1.05%
2019-06-12 0 0.095 0.095 0.096 0.095 0.097 4,861,532 466,190 0.0959 0.095 0.095 0.096 0.095 0.097 4,861,532 0.0959 -3.06%
2019-06-11 0 0.098 0.097 0.099 0.097 0.099 1,070,779 104,487 0.0976 0.098 0.097 0.099 0.097 0.099 1,070,779 0.0976 -2.00%
2019-06-10 0 0.100 0.097 0.100 0.097 0.100 899,889 87,740 0.0975 0.100 0.097 0.100 0.097 0.100 899,889 0.0975 2.04%
2019-06-06 0 0.098 0.098 0.099 0.097 0.100 1,012,529 99,092 0.0979 0.098 0.098 0.099 0.097 0.100 1,012,529 0.0979 0.00%
2019-06-05 0 0.098 0.098 0.100 0.097 0.100 2,194,188 217,165 0.0990 0.098 0.098 0.100 0.097 0.100 2,194,188 0.0990 -1.01%
2019-06-04 0 0.099 0.098 0.099 0.096 0.099 2,352,674 229,674 0.0976 0.099 0.098 0.099 0.096 0.099 2,352,674 0.0976 3.12%
2019-06-03 0 0.096 0.096 0.099 0.094 0.099 1,150,442 110,531 0.0961 0.096 0.096 0.099 0.094 0.099 1,150,442 0.0961 -1.03%
2019-05-31 0 0.097 0.097 0.100 0.097 0.103 5,488,430 540,906 0.0986 0.097 0.097 0.100 0.097 0.103 5,488,430 0.0986 -3.00%
2019-05-30 0 0.100 0.100 0.101 0.099 0.101 6,631,967 664,654 0.1002 0.100 0.100 0.101 0.099 0.101 6,631,967 0.1002 -1.96%
2019-05-29 0 0.102 0.101 0.102 0.097 0.110 25,185,159 2,624,926 0.1042 0.102 0.101 0.102 0.097 0.110 25,185,159 0.1042 4.08%
2019-05-28 0 0.098 0.098 0.099 0.095 0.099 6,596,604 640,120 0.0970 0.098 0.098 0.099 0.095 0.099 6,596,604 0.0970 2.08%
2019-05-27 0 0.096 0.096 0.097 0.094 0.097 4,739,119 451,153 0.0952 0.096 0.096 0.097 0.094 0.097 4,739,119 0.0952 -2.04%
2019-05-24 0 0.098 0.097 0.099 0.097 0.099 4,686,067 460,503 0.0983 0.098 0.097 0.099 0.097 0.099 4,686,067 0.0983 0.00%
2019-05-23 0 0.098 0.098 0.099 0.094 0.100 22,200,609 2,155,328 0.0971 0.098 0.098 0.099 0.094 0.100 22,200,609 0.0971 -2.00%
2019-05-22 0 0.100 0.100 0.101 0.100 0.101 8,224,842 824,659 0.1003 0.100 0.100 0.101 0.100 0.101 8,224,842 0.1003 -0.99%
2019-05-21 0 0.101 0.100 0.101 0.099 0.101 9,781,052 978,851 0.1001 0.101 0.100 0.101 0.099 0.101 9,781,052 0.1001 1.00%
2019-05-20 0 0.100 0.099 0.100 0.098 0.100 16,464,419 1,635,720 0.0993 0.100 0.099 0.100 0.098 0.100 16,464,419 0.0993 0.00%
2019-05-17 0 0.100 0.100 0.101 0.099 0.101 11,909,762 1,187,780 0.0997 0.100 0.100 0.101 0.099 0.101 11,909,762 0.0997 0.00%
2019-05-16 0 0.100 0.100 0.101 0.099 0.101 12,782,699 1,277,135 0.0999 0.100 0.100 0.101 0.099 0.101 12,782,699 0.0999 -0.99%
2019-05-15 0 0.101 0.101 0.102 0.099 0.101 9,207,107 924,818 0.1004 0.101 0.101 0.102 0.099 0.101 9,207,107 0.1004 1.00%
2019-05-14 0 0.100 0.100 0.101 0.099 0.101 10,756,720 1,072,580 0.0997 0.100 0.100 0.101 0.099 0.101 10,756,720 0.0997 -0.99%
2019-05-10 0 0.101 0.100 0.101 0.099 0.101 6,712,050 669,723 0.0998 0.101 0.100 0.101 0.099 0.101 6,712,050 0.0998 1.00%
2019-05-09 0 0.100 0.100 0.101 0.099 0.101 6,840,780 683,862 0.1000 0.100 0.100 0.101 0.099 0.101 6,840,780 0.1000 -0.99%
2019-05-08 0 0.101 0.101 0.102 0.100 0.102 6,019,335 605,193 0.1005 0.101 0.101 0.102 0.100 0.102 6,019,335 0.1005 -0.98%
2019-05-07 0 0.102 0.102 0.103 0.101 0.103 3,392,904 345,794 0.1019 0.102 0.102 0.103 0.101 0.103 3,392,904 0.1019 0.99%
2019-05-06 0 0.101 0.101 0.102 0.100 0.104 5,641,792 575,607 0.1020 0.101 0.101 0.102 0.100 0.104 5,641,792 0.1020 -2.88%
2019-05-03 0 0.104 0.104 0.105 0.103 0.106 2,358,568 246,436 0.1045 0.104 0.104 0.105 0.103 0.106 2,358,568 0.1045 -0.95%
2019-05-02 0 0.105 0.105 0.106 0.104 0.106 1,880,537 197,182 0.1049 0.105 0.105 0.106 0.104 0.106 1,880,537 0.1049 0.96%
2019-04-30 0 0.104 0.104 0.106 0.103 0.107 3,201,826 335,158 0.1047 0.104 0.104 0.106 0.103 0.107 3,201,826 0.1047 0.97%
2019-04-29 0 0.103 0.103 0.104 0.101 0.104 7,067,083 729,714 0.1033 0.103 0.103 0.104 0.101 0.104 7,067,083 0.1033 -0.96%
2019-04-26 0 0.107 0.106 0.108 0.107 0.113 24,372,752 2,667,492 0.1094 0.104 0.103 0.105 0.104 0.110 25,075,812 0.1064 0.00%
2019-04-25 0 0.107 0.107 0.108 0.106 0.113 15,955,925 1,751,388 0.1098 0.104 0.104 0.105 0.103 0.110 16,416,192 0.1067 -5.31%
2019-04-24 0 0.113 0.112 0.113 0.112 0.114 8,797,409 990,270 0.1126 0.110 0.109 0.110 0.109 0.111 9,051,180 0.1094 -1.74%
2019-04-23 0 0.115 0.114 0.116 0.112 0.117 8,892,742 1,015,721 0.1142 0.112 0.111 0.113 0.109 0.114 9,149,263 0.1110 -2.54%
2019-04-18 0 0.118 0.117 0.118 0.115 0.123 17,575,938 2,080,569 0.1184 0.115 0.114 0.115 0.112 0.120 18,082,936 0.1151 -4.07%
2019-04-17 0 0.123 0.123 0.124 0.121 0.132 29,829,303 3,730,330 0.1251 0.120 0.120 0.121 0.118 0.128 30,689,764 0.1215 -4.65%
2019-04-16 0 0.129 0.129 0.130 0.111 0.140 140,270,262 17,979,689 0.1282 0.125 0.125 0.126 0.108 0.136 144,316,520 0.1246 17.27%
2019-04-15 0 0.110 0.110 0.111 0.110 0.111 7,968,369 878,543 0.1103 0.107 0.107 0.108 0.107 0.108 8,198,226 0.1072 -0.90%
2019-04-12 0 0.111 0.110 0.111 0.110 0.111 8,268,105 911,154 0.1102 0.108 0.107 0.108 0.107 0.108 8,506,608 0.1071 0.00%
2019-04-11 0 0.111 0.110 0.111 0.110 0.112 7,228,532 799,899 0.1107 0.108 0.107 0.108 0.107 0.109 7,437,047 0.1076 -0.89%
2019-04-10 0 0.112 0.112 0.113 0.109 0.113 16,873,128 1,883,651 0.1116 0.109 0.109 0.110 0.106 0.110 17,359,853 0.1085 2.75%
2019-04-09 0 0.109 0.109 0.110 0.108 0.112 4,375,235 479,800 0.1097 0.106 0.106 0.107 0.105 0.109 4,501,444 0.1066 0.00%
2019-04-08 0 0.109 0.109 0.110 0.108 0.115 22,632,431 2,509,426 0.1109 0.106 0.106 0.107 0.105 0.112 23,285,290 0.1078 1.87%
2019-04-04 0 0.107 0.106 0.107 0.106 0.107 3,542,478 375,662 0.1060 0.104 0.103 0.104 0.103 0.104 3,644,665 0.1031 0.00%
2019-04-03 0 0.107 0.106 0.107 0.104 0.112 15,671,575 1,679,808 0.1072 0.104 0.103 0.104 0.101 0.109 16,123,640 0.1042 1.90%
2019-04-02 0 0.105 0.104 0.105 0.104 0.105 3,850,902 401,707 0.1043 0.102 0.101 0.102 0.101 0.102 3,961,986 0.1014 0.96%
2019-04-01 0 0.104 0.104 0.105 0.104 0.105 3,349,170 349,811 0.1044 0.101 0.101 0.102 0.101 0.102 3,445,781 0.1015 0.00%
2019-03-29 0 0.104 0.104 0.105 0.104 0.106 5,976,528 624,804 0.1045 0.101 0.101 0.102 0.101 0.103 6,148,928 0.1016 -0.95%
2019-03-28 0 0.105 0.104 0.105 0.104 0.105 1,487,134 154,950 0.1042 0.102 0.101 0.102 0.101 0.102 1,530,032 0.1013 0.00%
2019-03-27 0 0.105 0.104 0.105 0.104 0.106 2,985,731 313,810 0.1051 0.102 0.101 0.102 0.101 0.103 3,071,858 0.1022 0.00%
2019-03-26 0 0.105 0.105 0.106 0.103 0.106 4,061,535 425,149 0.1047 0.102 0.102 0.103 0.100 0.103 4,178,695 0.1017 1.94%
2019-03-25 0 0.103 0.103 0.105 0.103 0.105 2,391,845 248,391 0.1038 0.100 0.100 0.102 0.100 0.102 2,460,841 0.1009 -1.90%
2019-03-22 0 0.105 0.104 0.105 0.103 0.105 5,980,227 623,919 0.1043 0.102 0.101 0.102 0.100 0.102 6,152,734 0.1014 0.00%
2019-03-21 0 0.105 0.103 0.105 0.104 0.106 10,409,342 1,086,652 0.1044 0.102 0.100 0.102 0.101 0.103 10,709,611 0.1015 0.00%
2019-03-20 0 0.105 0.105 0.106 0.105 0.108 10,428,638 1,111,360 0.1066 0.102 0.102 0.103 0.102 0.105 10,729,464 0.1036 0.00%
2019-03-19 0 0.105 0.104 0.106 0.104 0.106 3,657,691 383,697 0.1049 0.102 0.101 0.103 0.101 0.103 3,763,201 0.1020 0.00%
2019-03-18 0 0.105 0.105 0.106 0.104 0.106 1,835,203 191,916 0.1046 0.102 0.102 0.103 0.101 0.103 1,888,142 0.1016 0.00%
2019-03-15 0 0.105 0.104 0.106 0.104 0.106 5,114,745 535,439 0.1047 0.102 0.101 0.103 0.101 0.103 5,262,286 0.1018 0.00%
2019-03-14 0 0.105 0.105 0.107 0.104 0.108 1,301,284 136,314 0.1048 0.102 0.102 0.104 0.101 0.105 1,338,821 0.1018 -1.87%
2019-03-13 0 0.107 0.105 0.107 0.105 0.107 273,768 29,125 0.1064 0.104 0.102 0.104 0.102 0.104 281,665 0.1034 0.94%
2019-03-12 0 0.106 0.105 0.107 0.105 0.107 665,608 70,398 0.1058 0.103 0.102 0.104 0.102 0.104 684,808 0.1028 0.95%
2019-03-11 0 0.105 0.105 0.107 0.105 0.110 1,108,226 117,601 0.1061 0.102 0.102 0.104 0.102 0.107 1,140,194 0.1031 0.96%
2019-03-08 0 0.104 0.104 0.105 0.104 0.107 2,047,950 214,748 0.1049 0.101 0.101 0.102 0.101 0.104 2,107,025 0.1019 -2.80%
2019-03-07 0 0.107 0.106 0.107 0.106 0.109 2,661,488 285,295 0.1072 0.104 0.103 0.104 0.103 0.106 2,738,262 0.1042 -0.93%
2019-03-06 0 0.108 0.108 0.109 0.108 0.114 11,793,536 1,292,867 0.1096 0.105 0.105 0.106 0.105 0.111 12,133,734 0.1066 -2.70%
2019-03-05 0 0.111 0.111 0.112 0.102 0.119 29,709,518 3,295,429 0.1109 0.108 0.108 0.109 0.099 0.116 30,566,523 0.1078 8.82%
2019-03-04 0 0.102 0.102 0.104 0.102 0.105 7,944,081 814,520 0.1025 0.099 0.099 0.101 0.099 0.102 8,173,237 0.0997 0.00%
2019-03-01 0 0.102 0.102 0.103 0.102 0.104 2,102,072 216,176 0.1028 0.099 0.099 0.100 0.099 0.101 2,162,709 0.1000 -0.97%
2019-02-28 0 0.103 0.103 0.104 0.102 0.105 5,465,974 562,487 0.1029 0.100 0.100 0.101 0.099 0.102 5,623,646 0.1000 0.00%
2019-02-27 0 0.103 0.102 0.104 0.102 0.104 2,127,364 219,188 0.1030 0.100 0.099 0.101 0.099 0.101 2,188,730 0.1001 -1.90%
2019-02-26 0 0.105 0.104 0.105 0.103 0.105 4,907,833 508,103 0.1035 0.102 0.101 0.102 0.100 0.102 5,049,405 0.1006 0.96%
2019-02-25 0 0.104 0.103 0.104 0.103 0.106 6,810,015 710,209 0.1043 0.101 0.100 0.101 0.100 0.103 7,006,458 0.1014 -0.95%
2019-02-22 0 0.105 0.105 0.107 0.102 0.107 24,418,194 2,578,795 0.1056 0.102 0.102 0.104 0.099 0.104 25,122,565 0.1026 1.94%
2019-02-21 0 0.103 0.103 0.104 0.101 0.104 12,759,435 1,309,685 0.1026 0.100 0.100 0.101 0.098 0.101 13,127,496 0.0998 0.00%
2019-02-20 0 0.103 0.103 0.104 0.103 0.105 4,590,433 476,781 0.1039 0.100 0.100 0.101 0.100 0.102 4,722,849 0.1010 0.00%
2019-02-19 0 0.103 0.103 0.105 0.103 0.105 2,140,766 222,986 0.1042 0.100 0.100 0.102 0.100 0.102 2,202,519 0.1012 0.00%
2019-02-18 0 0.103 0.103 0.105 0.103 0.105 3,793,583 392,958 0.1036 0.100 0.100 0.102 0.100 0.102 3,903,013 0.1007 -0.96%
2019-02-15 0 0.104 0.103 0.104 0.103 0.104 5,626,698 580,327 0.1031 0.101 0.100 0.101 0.100 0.101 5,789,007 0.1002 0.00%
2019-02-14 0 0.104 0.103 0.104 0.102 0.105 4,557,138 469,175 0.1030 0.101 0.100 0.101 0.099 0.102 4,688,594 0.1001 0.97%
2019-02-13 0 0.103 0.103 0.105 0.103 0.105 9,339,239 967,308 0.1036 0.100 0.100 0.102 0.100 0.102 9,608,640 0.1007 -2.83%
2019-02-12 0 0.106 0.105 0.106 0.103 0.106 3,960,964 414,361 0.1046 0.103 0.102 0.103 0.100 0.103 4,075,223 0.1017 0.95%
2019-02-11 0 0.105 0.104 0.105 0.104 0.107 4,256,486 449,172 0.1055 0.102 0.101 0.102 0.101 0.104 4,379,269 0.1026 0.96%
2019-02-08 0 0.104 0.104 0.105 0.102 0.105 6,343,580 658,251 0.1038 0.101 0.101 0.102 0.099 0.102 6,526,568 0.1009 -0.95%
2019-02-04 0 0.105 0.104 0.105 0.102 0.105 3,884,807 398,616 0.1026 0.102 0.101 0.102 0.099 0.102 3,996,869 0.0997 1.94%
2019-02-01 0 0.103 0.102 0.104 0.102 0.104 10,997,627 1,129,768 0.1027 0.100 0.099 0.101 0.099 0.101 11,314,866 0.0998 0.98%
2019-01-31 0 0.102 0.102 0.103 0.102 0.104 10,665,167 1,095,709 0.1027 0.099 0.099 0.100 0.099 0.101 10,972,816 0.0999 -1.92%
2019-01-30 0 0.104 0.103 0.104 0.103 0.105 7,660,259 793,202 0.1035 0.101 0.100 0.101 0.100 0.102 7,881,228 0.1006 -0.95%
2019-01-29 0 0.105 0.104 0.105 0.104 0.106 11,020,523 1,156,260 0.1049 0.102 0.101 0.102 0.101 0.103 11,338,423 0.1020 -0.94%
2019-01-28 0 0.106 0.106 0.107 0.104 0.113 26,534,429 2,845,910 0.1073 0.103 0.103 0.104 0.101 0.110 27,299,845 0.1042 -7.83%
2019-01-25 0 0.115 0.115 0.116 0.114 0.117 2,056,294 236,527 0.1150 0.112 0.112 0.113 0.111 0.114 2,115,610 0.1118 -0.86%
2019-01-24 0 0.116 0.116 0.117 0.112 0.117 6,669,887 766,277 0.1149 0.113 0.113 0.114 0.109 0.114 6,862,288 0.1117 0.87%
2019-01-23 0 0.115 0.114 0.115 0.113 0.118 8,532,765 974,892 0.1143 0.112 0.111 0.112 0.110 0.115 8,778,902 0.1110 0.00%
2019-01-22 0 0.115 0.115 0.116 0.114 0.118 3,808,153 439,500 0.1154 0.112 0.112 0.113 0.111 0.115 3,918,004 0.1122 0.00%
2019-01-21 0 0.115 0.115 0.116 0.114 0.118 7,020,577 811,533 0.1156 0.112 0.112 0.113 0.111 0.115 7,223,094 0.1124 0.00%
2019-01-18 0 0.115 0.114 0.115 0.114 0.120 14,090,332 1,625,882 0.1154 0.112 0.111 0.112 0.111 0.117 14,496,784 0.1122 -3.36%
2019-01-17 0 0.119 0.118 0.119 0.117 0.124 38,333,479 4,623,061 0.1206 0.116 0.115 0.116 0.114 0.121 39,439,252 0.1172 3.48%
2019-01-16 0 0.115 0.113 0.115 0.110 0.115 6,337,552 709,252 0.1119 0.112 0.110 0.112 0.107 0.112 6,520,366 0.1088 2.68%
2019-01-15 0 0.112 0.112 0.114 0.111 0.115 9,156,158 1,039,445 0.1135 0.109 0.109 0.111 0.108 0.112 9,420,278 0.1103 -0.88%
2019-01-14 0 0.113 0.113 0.114 0.110 0.114 4,840,903 546,197 0.1128 0.110 0.110 0.111 0.107 0.111 4,980,544 0.1097 0.89%
2019-01-11 0 0.112 0.112 0.113 0.110 0.113 20,404,846 2,265,873 0.1110 0.109 0.109 0.110 0.107 0.110 20,993,447 0.1079 -0.88%
2019-01-10 0 0.113 0.113 0.114 0.113 0.125 51,548,388 6,058,265 0.1175 0.110 0.110 0.111 0.110 0.121 53,035,361 0.1142 -2.59%
2019-01-09 0 0.116 0.115 0.116 0.115 0.119 11,447,823 1,334,350 0.1166 0.113 0.112 0.113 0.112 0.116 11,778,049 0.1133 0.87%
2019-01-08 0 0.115 0.115 0.117 0.115 0.119 18,400,785 2,139,506 0.1163 0.112 0.112 0.114 0.112 0.116 18,931,577 0.1130 -2.54%
2019-01-07 0 0.118 0.117 0.118 0.117 0.120 8,003,046 946,809 0.1183 0.115 0.114 0.115 0.114 0.117 8,233,903 0.1150 -1.67%
2019-01-04 0 0.120 0.119 0.120 0.118 0.121 4,015,199 479,374 0.1194 0.117 0.116 0.117 0.115 0.118 4,131,022 0.1160 1.69%
2019-01-03 0 0.118 0.117 0.120 0.115 0.128 27,088,612 3,318,989 0.1225 0.115 0.114 0.117 0.112 0.124 27,870,014 0.1191 3.51%
2019-01-02 0 0.114 0.114 0.116 0.114 0.118 4,525,002 524,057 0.1158 0.111 0.111 0.113 0.111 0.115 4,655,531 0.1126 -3.39%
2018-12-31 0 0.118 0.118 0.119 0.113 0.118 2,417,951 281,157 0.1163 0.115 0.115 0.116 0.110 0.115 2,487,700 0.1130 3.51%
2018-12-28 0 0.114 0.114 0.117 0.114 0.117 963,363 111,179 0.1154 0.111 0.111 0.114 0.111 0.114 991,152 0.1122 -0.87%
2018-12-27 0 0.115 0.115 0.116 0.114 0.120 6,458,170 756,426 0.1171 0.112 0.112 0.113 0.111 0.117 6,644,463 0.1138 0.00%
2018-12-24 0 0.115 0.115 0.117 0.115 0.117 503,281 57,912 0.1151 0.112 0.112 0.114 0.112 0.114 517,799 0.1118 -0.86%
2018-12-21 0 0.116 0.116 0.117 0.115 0.117 3,121,810 361,541 0.1158 0.113 0.113 0.114 0.112 0.114 3,211,862 0.1126 -0.85%
2018-12-20 0 0.117 0.116 0.118 0.116 0.118 5,189,019 606,702 0.1169 0.114 0.113 0.115 0.113 0.115 5,338,702 0.1136 -0.85%
2018-12-19 0 0.118 0.117 0.118 0.116 0.119 6,271,545 738,602 0.1178 0.115 0.114 0.115 0.113 0.116 6,452,455 0.1145 -0.84%
2018-12-18 0 0.119 0.118 0.119 0.118 0.119 2,201,272 260,559 0.1184 0.116 0.115 0.116 0.115 0.116 2,264,770 0.1150 0.00%
2018-12-17 0 0.119 0.119 0.120 0.118 0.121 5,298,203 633,782 0.1196 0.116 0.116 0.117 0.115 0.118 5,451,036 0.1163 -0.83%
2018-12-14 0 0.120 0.119 0.120 0.118 0.120 3,870,047 460,807 0.1191 0.117 0.116 0.117 0.115 0.117 3,981,683 0.1157 0.84%
2018-12-13 0 0.119 0.119 0.120 0.117 0.120 5,070,652 600,097 0.1183 0.116 0.116 0.117 0.114 0.117 5,216,921 0.1150 0.00%
2018-12-12 0 0.119 0.119 0.120 0.118 0.121 5,396,906 644,254 0.1194 0.116 0.116 0.117 0.115 0.118 5,552,586 0.1160 -0.83%
2018-12-11 0 0.120 0.122 0.123 0.119 0.124 5,914,645 716,244 0.1211 0.117 0.119 0.120 0.116 0.121 6,085,260 0.1177 0.00%
2018-12-10 0 0.120 0.119 0.121 0.117 0.124 13,601,357 1,629,347 0.1198 0.117 0.116 0.118 0.114 0.121 13,993,704 0.1164 0.00%
2018-12-07 0 0.120 0.119 0.120 0.119 0.130 16,814,985 2,092,811 0.1245 0.117 0.116 0.117 0.116 0.126 17,300,033 0.1210 -6.98%
2018-12-06 0 0.129 0.128 0.129 0.125 0.138 131,195,743 17,206,306 0.1311 0.125 0.124 0.125 0.121 0.134 134,980,236 0.1275 9.32%
2018-12-05 0 0.118 0.118 0.119 0.117 0.119 2,260,021 265,869 0.1176 0.115 0.115 0.116 0.114 0.116 2,325,214 0.1143 0.00%
2018-12-04 0 0.118 0.118 0.120 0.116 0.121 12,449,549 1,477,357 0.1187 0.115 0.115 0.117 0.113 0.118 12,808,671 0.1153 0.00%
2018-12-03 0 0.118 0.117 0.118 0.116 0.120 9,148,254 1,074,065 0.1174 0.115 0.114 0.115 0.113 0.117 9,412,146 0.1141 0.85%
2018-11-30 0 0.117 0.117 0.119 0.116 0.121 7,758,233 916,011 0.1181 0.114 0.114 0.116 0.113 0.118 7,982,028 0.1148 -1.68%
2018-11-29 0 0.119 0.119 0.120 0.115 0.126 33,835,083 4,058,130 0.1199 0.116 0.116 0.117 0.112 0.122 34,811,095 0.1166 0.85%
2018-11-28 0 0.118 0.116 0.118 0.115 0.119 6,872,511 802,662 0.1168 0.115 0.113 0.115 0.112 0.116 7,070,757 0.1135 0.00%
2018-11-27 0 0.118 0.118 0.119 0.118 0.120 5,638,992 666,327 0.1182 0.115 0.115 0.116 0.115 0.117 5,801,655 0.1149 -1.67%
2018-11-26 0 0.120 0.120 0.121 0.118 0.120 4,758,366 565,287 0.1188 0.117 0.117 0.118 0.115 0.117 4,895,627 0.1155 1.69%
2018-11-23 0 0.118 0.118 0.120 0.117 0.121 4,619,799 549,048 0.1188 0.115 0.115 0.117 0.114 0.118 4,753,062 0.1155 -1.67%
2018-11-22 0 0.120 0.120 0.121 0.119 0.122 6,200,661 745,925 0.1203 0.117 0.117 0.118 0.116 0.119 6,379,526 0.1169 0.00%
2018-11-21 0 0.120 0.120 0.121 0.117 0.123 12,133,104 1,454,848 0.1199 0.117 0.117 0.118 0.114 0.120 12,483,097 0.1165 0.84%
2018-11-20 0 0.119 0.117 0.121 0.118 0.124 18,816,455 2,261,782 0.1202 0.116 0.114 0.118 0.115 0.121 19,359,237 0.1168 -2.46%
2018-11-19 0 0.122 0.121 0.125 0.121 0.127 9,206,631 1,135,315 0.1233 0.119 0.118 0.121 0.118 0.123 9,472,207 0.1199 -2.40%
2018-11-16 0 0.125 0.124 0.126 0.121 0.128 31,433,260 3,877,804 0.1234 0.121 0.121 0.122 0.118 0.124 32,339,989 0.1199 -0.79%
2018-11-15 0 0.126 0.126 0.128 0.125 0.136 37,257,010 4,830,536 0.1297 0.122 0.122 0.124 0.121 0.132 38,331,731 0.1260 -3.82%
2018-11-14 0 0.131 0.131 0.132 0.118 0.141 188,683,614 24,966,481 0.1323 0.127 0.127 0.128 0.115 0.137 194,126,411 0.1286 10.08%
2018-11-13 0 0.119 0.119 0.120 0.116 0.128 35,161,061 4,251,311 0.1209 0.116 0.116 0.117 0.113 0.124 36,175,322 0.1175 -4.80%
2018-11-12 0 0.125 0.124 0.125 0.121 0.145 133,934,500 17,020,787 0.1271 0.121 0.121 0.121 0.118 0.141 137,797,995 0.1235 -29.38%
2018-11-09 0 0.177 0.176 0.177 0.173 0.202 235,414,904 44,919,904 0.1908 0.172 0.171 0.172 0.168 0.196 242,205,719 0.1855 -7.81%
2018-11-08 0 0.192 0.191 0.192 0.140 0.193 191,992,391 33,980,015 0.1770 0.187 0.186 0.187 0.136 0.188 197,530,633 0.1720 38.13%
2018-11-07 0 0.139 0.139 0.140 0.137 0.142 6,187,154 862,422 0.1394 0.135 0.135 0.136 0.133 0.138 6,365,630 0.1355 -1.42%
2018-11-06 0 0.141 0.138 0.141 0.136 0.143 4,675,152 654,328 0.1400 0.137 0.134 0.137 0.132 0.139 4,810,012 0.1360 1.44%
2018-11-05 0 0.139 0.138 0.139 0.137 0.144 6,523,808 906,177 0.1389 0.135 0.134 0.135 0.133 0.140 6,711,995 0.1350 -2.11%
2018-11-02 0 0.142 0.141 0.143 0.140 0.147 10,301,696 1,467,945 0.1425 0.138 0.137 0.139 0.136 0.143 10,598,860 0.1385 3.65%
2018-11-01 0 0.137 0.137 0.139 0.135 0.142 6,012,775 835,893 0.1390 0.133 0.133 0.135 0.131 0.138 6,186,220 0.1351 1.48%
2018-10-31 0 0.135 0.135 0.137 0.134 0.139 3,698,629 501,531 0.1356 0.131 0.131 0.133 0.130 0.135 3,805,320 0.1318 0.00%
2018-10-30 0 0.135 0.134 0.137 0.134 0.139 4,237,023 576,799 0.1361 0.131 0.130 0.133 0.130 0.135 4,359,245 0.1323 -2.17%
2018-10-29 0 0.138 0.138 0.139 0.138 0.143 3,806,102 528,825 0.1389 0.134 0.134 0.135 0.134 0.139 3,915,893 0.1350 -1.43%
2018-10-26 0 0.140 0.136 0.140 0.136 0.142 6,053,490 840,783 0.1389 0.136 0.132 0.136 0.132 0.138 6,228,110 0.1350 2.94%
2018-10-25 0 0.136 0.136 0.138 0.134 0.140 7,493,893 1,020,813 0.1362 0.132 0.132 0.134 0.130 0.136 7,710,063 0.1324 -4.90%
2018-10-24 0 0.143 0.141 0.143 0.140 0.144 3,187,503 452,197 0.1419 0.139 0.137 0.139 0.136 0.140 3,279,450 0.1379 0.00%
2018-10-23 0 0.143 0.143 0.145 0.143 0.146 4,628,624 666,497 0.1440 0.139 0.139 0.141 0.139 0.142 4,762,142 0.1400 -4.67%
2018-10-22 0 0.150 0.148 0.150 0.146 0.153 10,381,968 1,557,218 0.1500 0.146 0.144 0.146 0.142 0.149 10,681,448 0.1458 -0.66%
2018-10-19 0 0.151 0.149 0.151 0.137 0.155 28,301,788 4,178,428 0.1476 0.147 0.145 0.147 0.133 0.151 29,118,186 0.1435 8.63%
2018-10-18 0 0.139 0.139 0.141 0.138 0.145 3,597,479 509,042 0.1415 0.135 0.135 0.137 0.134 0.141 3,701,252 0.1375 -2.11%
2018-10-16 0 0.142 0.141 0.142 0.141 0.147 3,264,020 468,425 0.1435 0.138 0.137 0.138 0.137 0.143 3,358,174 0.1395 -1.39%
2018-10-15 0 0.144 0.144 0.145 0.141 0.148 3,379,906 484,592 0.1434 0.140 0.140 0.141 0.137 0.144 3,477,403 0.1394 -1.37%
2018-10-12 0 0.146 0.143 0.146 0.138 0.148 13,082,891 1,867,196 0.1427 0.142 0.139 0.142 0.134 0.144 13,460,282 0.1387 4.29%
2018-10-11 0 0.140 0.140 0.142 0.138 0.151 16,786,901 2,365,718 0.1409 0.136 0.136 0.138 0.134 0.147 17,271,139 0.1370 -11.39%
2018-10-10 0 0.158 0.158 0.160 0.158 0.168 5,113,253 823,119 0.1610 0.154 0.154 0.156 0.154 0.163 5,260,751 0.1565 -1.86%
2018-10-09 0 0.161 0.160 0.163 0.158 0.173 27,257,866 4,523,281 0.1659 0.156 0.156 0.158 0.154 0.168 28,044,151 0.1613 -1.23%
2018-10-08 0 0.163 0.161 0.163 0.161 0.173 6,355,537 1,045,207 0.1645 0.158 0.156 0.158 0.156 0.168 6,538,870 0.1598 -2.98%
2018-10-05 0 0.168 0.166 0.169 0.164 0.169 6,028,195 1,002,562 0.1663 0.163 0.161 0.164 0.159 0.164 6,202,085 0.1616 -0.59%
2018-10-04 0 0.169 0.169 0.170 0.166 0.172 11,083,696 1,855,672 0.1674 0.164 0.164 0.165 0.161 0.167 11,403,418 0.1627 -1.17%
2018-10-03 0 0.171 0.172 0.173 0.163 0.182 31,331,652 5,470,590 0.1746 0.166 0.167 0.168 0.158 0.177 32,235,450 0.1697 4.91%
2018-10-02 0 0.163 0.163 0.166 0.163 0.176 18,217,347 3,067,500 0.1684 0.158 0.158 0.161 0.158 0.171 18,742,847 0.1637 -7.91%
2018-09-28 0 0.177 0.175 0.177 0.175 0.184 14,753,149 2,616,146 0.1773 0.172 0.170 0.172 0.170 0.179 15,178,721 0.1724 -2.21%
2018-09-27 0 0.181 0.180 0.183 0.181 0.190 13,662,873 2,512,872 0.1839 0.176 0.175 0.178 0.176 0.185 14,056,994 0.1788 -2.69%
2018-09-26 0 0.186 0.186 0.188 0.186 0.191 9,607,264 1,808,474 0.1882 0.181 0.181 0.183 0.181 0.186 9,884,397 0.1830 -0.53%
2018-09-24 0 0.187 0.186 0.187 0.183 0.194 13,347,170 2,523,885 0.1891 0.182 0.181 0.182 0.178 0.189 13,732,185 0.1838 -0.53%
2018-09-21 0 0.188 0.188 0.190 0.186 0.195 15,681,419 2,978,604 0.1899 0.183 0.183 0.185 0.181 0.190 16,133,768 0.1846 -1.05%
2018-09-20 0 0.190 0.190 0.191 0.187 0.199 23,994,844 4,593,963 0.1915 0.185 0.185 0.186 0.182 0.193 24,687,003 0.1861 -1.04%
2018-09-19 0 0.192 0.192 0.194 0.191 0.202 40,337,353 7,967,316 0.1975 0.187 0.187 0.189 0.186 0.196 41,500,930 0.1920 -4.48%
2018-09-18 0 0.201 0.201 0.202 0.198 0.214 59,092,519 12,103,174 0.2048 0.195 0.195 0.196 0.192 0.208 60,797,111 0.1991 -1.95%
2018-09-17 0 0.205 0.204 0.205 0.188 0.213 97,037,817 19,865,892 0.2047 0.199 0.198 0.199 0.183 0.207 99,836,985 0.1990 3.54%
2018-09-14 0 0.198 0.198 0.199 0.176 0.207 106,263,649 20,630,743 0.1941 0.192 0.192 0.193 0.171 0.201 109,328,947 0.1887 5.88%
2018-09-13 0 0.187 0.187 0.188 0.178 0.191 93,518,085 17,324,490 0.1853 0.182 0.182 0.183 0.173 0.186 96,215,722 0.1801 7.47%
2018-09-12 0 0.174 0.172 0.174 0.172 0.210 113,297,869 21,283,074 0.1879 0.169 0.167 0.169 0.167 0.204 116,566,077 0.1826 -15.12%
2018-09-11 0 0.205 0.203 0.205 0.202 0.219 67,974,716 14,152,798 0.2082 0.199 0.197 0.199 0.196 0.213 69,935,525 0.2024 -4.21%
2018-09-10 0 0.214 0.214 0.215 0.203 0.237 170,381,953 37,885,452 0.2224 0.208 0.208 0.209 0.197 0.230 175,296,817 0.2161 2.39%
2018-09-07 0 0.209 0.209 0.210 0.207 0.230 117,128,360 25,371,793 0.2166 0.203 0.203 0.204 0.201 0.224 120,507,063 0.2105 -9.52%
2018-09-06 0 0.231 0.230 0.231 0.207 0.255 319,529,621 74,349,627 0.2327 0.225 0.224 0.225 0.201 0.248 328,746,822 0.2262 12.14%
2018-09-05 0 0.206 0.206 0.207 0.194 0.255 387,874,362 83,353,091 0.2149 0.200 0.200 0.201 0.189 0.248 399,063,046 0.2089 -19.22%
2018-09-04 0 0.255 0.260 0.265 0.190 0.310 1,131,726,551 291,662,729 0.2577 0.248 0.253 0.258 0.185 0.301 1,164,372,509 0.2505 41.67%
2018-09-03 0 0.180 0.178 0.179 0.097 0.188 766,945,241 118,422,893 0.1544 0.175 0.173 0.174 0.094 0.183 789,068,661 0.1501 102.25%
2018-08-31 0 0.089 0.088 0.089 0.089 0.091 2,690,000 241,560 0.0898 0.087 0.086 0.087 0.087 0.088 2,767,596 0.0873 0.00%
2018-08-30 0 0.089 0.089 0.090 0.089 0.091 5,380,820 482,951 0.0898 0.087 0.087 0.087 0.087 0.088 5,536,036 0.0872 -1.11%
2018-08-29 0 0.090 0.088 0.090 0.089 0.095 3,485,518 315,493 0.0905 0.087 0.086 0.087 0.087 0.092 3,586,062 0.0880 -3.23%
2018-08-28 0 0.093 0.092 0.094 0.093 0.096 3,945,769 372,835 0.0945 0.090 0.089 0.091 0.090 0.093 4,059,589 0.0918 -4.12%
2018-08-27 0 0.097 0.095 0.097 0.095 0.097 1,983,175 189,649 0.0956 0.094 0.092 0.094 0.092 0.094 2,040,382 0.0929 0.00%
2018-08-24 0 0.097 0.095 0.097 0.095 0.098 3,914,214 378,362 0.0967 0.094 0.092 0.094 0.092 0.095 4,027,124 0.0940 0.00%
2018-08-23 0 0.097 0.095 0.098 0.095 0.099 1,278,647 122,159 0.0955 0.094 0.092 0.095 0.092 0.096 1,315,531 0.0929 0.00%
2018-08-22 0 0.097 0.095 0.097 0.095 0.097 1,389,090 133,575 0.0962 0.094 0.092 0.094 0.092 0.094 1,429,160 0.0935 -1.02%
2018-08-21 0 0.098 0.096 0.099 0.093 0.099 4,894,371 468,241 0.0957 0.095 0.093 0.096 0.090 0.096 5,035,555 0.0930 1.03%
2018-08-20 0 0.097 0.095 0.098 0.092 0.106 3,267,537 316,047 0.0967 0.094 0.092 0.095 0.089 0.103 3,361,793 0.0940 3.19%
2018-08-17 0 0.094 0.092 0.094 0.090 0.097 8,509,445 784,324 0.0922 0.091 0.089 0.091 0.087 0.094 8,754,910 0.0896 -3.09%
2018-08-16 0 0.097 0.095 0.097 0.090 0.103 17,674,036 1,683,321 0.0952 0.094 0.092 0.094 0.087 0.100 18,183,864 0.0926 -8.49%
2018-08-15 0 0.106 0.107 0.108 0.105 0.112 4,458,828 481,991 0.1081 0.103 0.104 0.105 0.102 0.109 4,587,448 0.1051 -4.50%
2018-08-14 0 0.111 0.110 0.111 0.110 0.120 8,040,605 905,368 0.1126 0.108 0.107 0.108 0.107 0.117 8,272,546 0.1094 -7.50%
2018-08-13 0 0.120 0.118 0.121 0.116 0.121 3,823,847 451,499 0.1181 0.117 0.115 0.118 0.113 0.118 3,934,150 0.1148 -0.83%
2018-08-10 0 0.121 0.121 0.122 0.120 0.123 759,993 91,719 0.1207 0.118 0.118 0.119 0.117 0.120 781,916 0.1173 0.00%
2018-08-09 0 0.121 0.120 0.121 0.120 0.124 2,550,875 307,917 0.1207 0.118 0.117 0.118 0.117 0.121 2,624,458 0.1173 -0.82%
2018-08-08 0 0.122 0.120 0.123 0.120 0.126 1,618,916 197,908 0.1222 0.119 0.117 0.120 0.117 0.122 1,665,615 0.1188 -0.81%
2018-08-07 0 0.123 0.123 0.127 0.120 0.127 1,899,224 231,275 0.1218 0.120 0.120 0.123 0.117 0.123 1,954,009 0.1184 0.82%
2018-08-06 0 0.122 0.121 0.123 0.119 0.123 2,069,953 251,749 0.1216 0.119 0.118 0.120 0.116 0.120 2,129,663 0.1182 0.83%
2018-08-03 0 0.121 0.121 0.124 0.121 0.126 4,475,439 551,269 0.1232 0.118 0.118 0.121 0.118 0.122 4,604,538 0.1197 -3.97%
2018-08-02 0 0.126 0.123 0.126 0.123 0.126 800,921 99,201 0.1239 0.122 0.120 0.122 0.120 0.122 824,024 0.1204 0.80%
2018-08-01 0 0.125 0.124 0.125 0.124 0.132 4,981,839 623,241 0.1251 0.121 0.121 0.121 0.121 0.128 5,125,546 0.1216 -3.10%
2018-07-31 0 0.129 0.126 0.130 0.125 0.130 3,097,416 391,704 0.1265 0.125 0.122 0.126 0.121 0.126 3,186,765 0.1229 0.78%
2018-07-30 0 0.128 0.127 0.128 0.125 0.133 1,702,332 218,189 0.1282 0.124 0.123 0.124 0.121 0.129 1,751,438 0.1246 2.40%
2018-07-27 0 0.125 0.125 0.127 0.125 0.128 1,634,228 207,012 0.1267 0.121 0.121 0.123 0.121 0.124 1,681,369 0.1231 -3.10%
2018-07-26 0 0.129 0.127 0.130 0.127 0.130 2,275,780 291,394 0.1280 0.125 0.123 0.126 0.123 0.126 2,341,427 0.1245 -1.53%
2018-07-25 0 0.131 0.129 0.132 0.129 0.137 1,885,950 246,503 0.1307 0.127 0.125 0.128 0.125 0.133 1,940,352 0.1270 -1.50%
2018-07-24 0 0.133 0.130 0.133 0.127 0.135 6,312,411 830,817 0.1316 0.129 0.126 0.129 0.123 0.131 6,494,500 0.1279 5.56%
2018-07-23 0 0.126 0.124 0.127 0.123 0.127 1,143,804 141,481 0.1237 0.122 0.121 0.123 0.120 0.123 1,176,798 0.1202 -0.79%
2018-07-20 0 0.127 0.125 0.127 0.123 0.128 1,330,973 166,619 0.1252 0.123 0.121 0.123 0.120 0.124 1,369,366 0.1217 0.79%
2018-07-19 0 0.126 0.127 0.128 0.125 0.128 3,686,539 465,665 0.1263 0.122 0.123 0.124 0.121 0.124 3,792,881 0.1228 0.80%
2018-07-18 0 0.125 0.125 0.127 0.125 0.128 1,541,290 194,942 0.1265 0.121 0.121 0.123 0.121 0.124 1,585,750 0.1229 -2.34%
2018-07-17 0 0.128 0.126 0.128 0.125 0.136 1,050,664 134,160 0.1277 0.124 0.122 0.124 0.121 0.132 1,080,972 0.1241 0.00%
2018-07-16 0 0.128 0.127 0.128 0.123 0.129 923,052 115,489 0.1251 0.124 0.123 0.124 0.120 0.125 949,678 0.1216 1.59%
2018-07-13 0 0.126 0.123 0.126 0.123 0.127 1,623,864 203,897 0.1256 0.122 0.120 0.122 0.120 0.123 1,670,706 0.1220 -0.79%
2018-07-12 0 0.127 0.124 0.127 0.120 0.128 2,213,713 277,429 0.1253 0.123 0.121 0.123 0.117 0.124 2,277,570 0.1218 3.25%
2018-07-11 0 0.123 0.121 0.125 0.120 0.126 2,312,552 287,132 0.1242 0.120 0.118 0.121 0.117 0.122 2,379,260 0.1207 0.00%
2018-07-10 0 0.123 0.123 0.124 0.123 0.125 1,829,533 225,350 0.1232 0.120 0.120 0.121 0.120 0.121 1,882,308 0.1197 -1.60%
2018-07-09 0 0.125 0.123 0.125 0.122 0.127 3,555,644 439,888 0.1237 0.121 0.120 0.121 0.119 0.123 3,658,211 0.1202 1.63%
2018-07-06 0 0.123 0.122 0.123 0.121 0.125 2,146,954 262,622 0.1223 0.120 0.119 0.120 0.118 0.121 2,208,885 0.1189 -1.60%
2018-07-05 0 0.125 0.122 0.125 0.121 0.128 2,171,190 268,049 0.1235 0.121 0.119 0.121 0.118 0.124 2,233,820 0.1200 0.81%
2018-07-04 0 0.124 0.121 0.124 0.120 0.130 1,905,317 233,239 0.1224 0.121 0.118 0.121 0.117 0.126 1,960,278 0.1190 4.20%
2018-07-03 0 0.119 0.116 0.119 0.116 0.124 6,442,220 760,814 0.1181 0.116 0.113 0.116 0.113 0.121 6,628,053 0.1148 -3.25%
2018-06-29 0 0.123 0.123 0.124 0.122 0.132 7,681,078 957,292 0.1246 0.120 0.120 0.121 0.119 0.128 7,902,648 0.1211 -3.91%
2018-06-28 0 0.128 0.128 0.129 0.124 0.136 6,563,498 848,053 0.1292 0.124 0.124 0.125 0.121 0.132 6,752,830 0.1256 -5.19%
2018-06-27 0 0.135 0.133 0.135 0.133 0.138 3,186,700 427,394 0.1341 0.131 0.129 0.131 0.129 0.134 3,278,624 0.1304 -2.17%
2018-06-26 0 0.138 0.137 0.138 0.135 0.138 2,641,077 359,985 0.1363 0.134 0.133 0.134 0.131 0.134 2,717,262 0.1325 -1.43%
2018-06-25 0 0.140 0.138 0.140 0.138 0.142 2,090,619 292,986 0.1401 0.136 0.134 0.136 0.134 0.138 2,150,925 0.1362 -1.41%
2018-06-22 0 0.142 0.142 0.145 0.138 0.146 4,205,422 596,146 0.1418 0.138 0.138 0.141 0.134 0.142 4,326,732 0.1378 0.71%
2018-06-21 0 0.141 0.141 0.143 0.140 0.147 3,707,624 525,412 0.1417 0.137 0.137 0.139 0.136 0.143 3,814,575 0.1377 -5.37%
2018-06-20 0 0.149 0.146 0.149 0.142 0.149 3,160,442 459,500 0.1454 0.145 0.142 0.145 0.138 0.145 3,251,609 0.1413 2.76%
2018-06-19 0 0.145 0.144 0.145 0.143 0.150 5,870,502 859,449 0.1464 0.141 0.140 0.141 0.139 0.146 6,039,843 0.1423 -3.33%
2018-06-15 0 0.150 0.147 0.150 0.146 0.155 5,541,658 834,549 0.1506 0.146 0.143 0.146 0.142 0.151 5,701,514 0.1464 -3.23%
2018-06-14 0 0.155 0.155 0.156 0.155 0.159 4,404,145 691,967 0.1571 0.151 0.151 0.152 0.151 0.155 4,531,188 0.1527 -3.73%
2018-06-13 0 0.161 0.158 0.161 0.159 0.161 3,563,666 568,834 0.1596 0.156 0.154 0.156 0.155 0.156 3,666,464 0.1551 0.63%
2018-06-12 0 0.160 0.160 0.162 0.158 0.165 6,034,032 966,355 0.1602 0.156 0.156 0.157 0.154 0.160 6,208,091 0.1557 -2.44%
2018-06-11 0 0.164 0.163 0.164 0.163 0.165 659,604 108,122 0.1639 0.159 0.158 0.159 0.158 0.160 678,631 0.1593 0.00%
2018-06-08 0 0.164 0.162 0.164 0.161 0.165 2,803,091 456,420 0.1628 0.159 0.157 0.159 0.156 0.160 2,883,949 0.1583 -0.61%
2018-06-07 0 0.165 0.163 0.165 0.163 0.166 1,994,811 326,441 0.1636 0.160 0.158 0.160 0.158 0.161 2,052,354 0.1591 -0.60%
2018-06-06 0 0.166 0.164 0.166 0.164 0.167 1,306,606 215,130 0.1646 0.161 0.159 0.161 0.159 0.162 1,344,297 0.1600 -0.60%
2018-06-05 0 0.167 0.165 0.167 0.164 0.167 1,761,187 290,654 0.1650 0.162 0.160 0.162 0.159 0.162 1,811,990 0.1604 0.60%
2018-06-04 0 0.166 0.164 0.166 0.161 0.168 3,079,773 510,027 0.1656 0.161 0.159 0.161 0.156 0.163 3,168,613 0.1610 0.61%
2018-06-01 0 0.165 0.162 0.165 0.162 0.167 4,166,798 682,254 0.1637 0.160 0.157 0.160 0.157 0.162 4,286,994 0.1591 -0.60%
2018-05-31 0 0.166 0.165 0.168 0.165 0.168 1,646,461 273,009 0.1658 0.161 0.160 0.163 0.160 0.163 1,693,955 0.1612 -1.19%
2018-05-30 0 0.168 0.166 0.168 0.165 0.168 3,374,151 560,798 0.1662 0.163 0.161 0.163 0.160 0.163 3,471,482 0.1615 -0.59%
2018-05-29 0 0.169 0.167 0.169 0.166 0.169 660,438 110,191 0.1668 0.164 0.162 0.164 0.161 0.164 679,489 0.1622 0.00%
2018-05-28 0 0.169 0.167 0.169 0.166 0.170 1,057,488 177,250 0.1676 0.164 0.162 0.164 0.161 0.165 1,087,992 0.1629 0.00%
2018-05-25 0 0.169 0.167 0.169 0.166 0.170 1,134,104 191,258 0.1686 0.164 0.162 0.164 0.161 0.165 1,166,819 0.1639 0.00%
2018-05-24 0 0.169 0.166 0.169 0.165 0.169 4,847,112 807,430 0.1666 0.164 0.161 0.164 0.160 0.164 4,986,933 0.1619 0.00%
2018-05-23 0 0.169 0.167 0.169 0.167 0.170 1,201,530 202,297 0.1684 0.164 0.162 0.164 0.162 0.165 1,236,190 0.1636 -0.59%
2018-05-21 0 0.170 0.168 0.170 0.168 0.170 2,862,694 484,089 0.1691 0.165 0.163 0.165 0.163 0.165 2,945,272 0.1644 0.00%
2018-05-18 0 0.170 0.168 0.170 0.168 0.170 2,088,818 351,114 0.1681 0.165 0.163 0.165 0.163 0.165 2,149,072 0.1634 0.00%
2018-05-17 0 0.170 0.168 0.170 0.167 0.170 1,218,214 205,086 0.1683 0.165 0.163 0.165 0.162 0.165 1,253,355 0.1636 1.19%
2018-05-16 0 0.168 0.168 0.170 0.167 0.170 695,925 117,042 0.1682 0.163 0.163 0.165 0.162 0.165 716,000 0.1635 -1.18%
2018-05-15 0 0.170 0.168 0.170 0.167 0.170 3,096,428 518,353 0.1674 0.165 0.163 0.165 0.162 0.165 3,185,748 0.1627 0.59%
2018-05-14 0 0.169 0.167 0.169 0.167 0.170 2,265,547 381,507 0.1684 0.164 0.162 0.164 0.162 0.165 2,330,899 0.1637 -0.59%
2018-05-11 0 0.170 0.169 0.170 0.167 0.170 1,292,911 217,742 0.1684 0.165 0.164 0.165 0.162 0.165 1,330,207 0.1637 0.00%
2018-05-10 0 0.170 0.169 0.170 0.167 0.170 1,118,870 188,113 0.1681 0.165 0.164 0.165 0.162 0.165 1,151,145 0.1634 -0.58%
2018-05-09 0 0.171 0.170 0.171 0.168 0.172 1,925,282 325,577 0.1691 0.166 0.165 0.166 0.163 0.167 1,980,819 0.1644 0.59%
2018-05-08 0 0.170 0.169 0.170 0.167 0.172 2,732,683 465,494 0.1703 0.165 0.164 0.165 0.162 0.167 2,811,510 0.1656 1.80%
2018-05-07 0 0.167 0.166 0.167 0.166 0.169 2,645,228 441,707 0.1670 0.162 0.161 0.162 0.161 0.164 2,721,533 0.1623 0.00%
2018-05-04 0 0.167 0.166 0.167 0.166 0.169 2,458,202 411,424 0.1674 0.162 0.161 0.162 0.161 0.164 2,529,112 0.1627 -0.60%
2018-05-03 0 0.168 0.167 0.168 0.166 0.169 1,592,298 266,721 0.1675 0.163 0.162 0.163 0.161 0.164 1,638,230 0.1628 -0.59%
2018-05-02 0 0.169 0.168 0.169 0.166 0.170 3,031,145 507,906 0.1676 0.164 0.163 0.164 0.161 0.165 3,118,582 0.1629 0.60%
2018-04-30 0 0.168 0.168 0.170 0.168 0.172 2,038,704 345,955 0.1697 0.163 0.163 0.165 0.163 0.167 2,097,513 0.1649 -1.18%
2018-04-27 0 0.170 0.170 0.171 0.169 0.172 2,932,746 499,964 0.1705 0.165 0.165 0.166 0.164 0.167 3,017,344 0.1657 2.41%
2018-04-26 0 0.166 0.166 0.168 0.166 0.168 2,338,936 390,647 0.1670 0.161 0.161 0.163 0.161 0.163 2,406,405 0.1623 -1.19%
2018-04-25 0 0.168 0.168 0.169 0.166 0.170 5,502,674 922,927 0.1677 0.163 0.163 0.164 0.161 0.165 5,661,405 0.1630 -0.59%
2018-04-24 0 0.169 0.168 0.170 0.169 0.174 2,519,576 426,968 0.1695 0.164 0.163 0.165 0.164 0.169 2,592,256 0.1647 -0.59%
2018-04-23 0 0.170 0.169 0.170 0.168 0.173 4,459,393 754,472 0.1692 0.165 0.164 0.165 0.163 0.168 4,588,029 0.1644 -1.73%
2018-04-20 0 0.173 0.171 0.173 0.169 0.175 4,239,447 726,543 0.1714 0.168 0.166 0.168 0.164 0.170 4,361,739 0.1666 0.00%
2018-04-19 0 0.173 0.172 0.173 0.171 0.177 7,736,584 1,343,574 0.1737 0.168 0.167 0.168 0.166 0.172 7,959,755 0.1688 -1.14%
2018-04-18 0 0.175 0.172 0.175 0.170 0.181 9,702,751 1,698,493 0.1751 0.170 0.167 0.170 0.165 0.176 9,982,638 0.1701 -4.37%
2018-04-17 0 0.183 0.181 0.183 0.180 0.185 3,292,204 597,742 0.1816 0.178 0.176 0.178 0.175 0.180 3,387,171 0.1765 -1.08%
2018-04-16 0 0.185 0.182 0.186 0.182 0.186 5,727,069 1,047,459 0.1829 0.180 0.177 0.181 0.177 0.181 5,892,273 0.1778 -1.07%
2018-04-13 0 0.187 0.186 0.187 0.185 0.188 5,680,133 1,057,814 0.1862 0.182 0.181 0.182 0.180 0.183 5,843,983 0.1810 0.00%
2018-04-12 0 0.187 0.185 0.187 0.184 0.188 2,873,830 533,710 0.1857 0.182 0.180 0.182 0.179 0.183 2,956,729 0.1805 -0.53%
2018-04-11 0 0.188 0.186 0.188 0.185 0.188 6,076,634 1,131,848 0.1863 0.183 0.181 0.183 0.180 0.183 6,251,922 0.1810 -0.53%
2018-04-10 0 0.189 0.188 0.189 0.186 0.190 3,256,728 611,910 0.1879 0.184 0.183 0.184 0.181 0.185 3,350,672 0.1826 1.07%
2018-04-09 0 0.187 0.186 0.187 0.185 0.189 5,765,735 1,074,722 0.1864 0.182 0.181 0.182 0.180 0.184 5,932,054 0.1812 -1.06%
2018-04-06 0 0.189 0.186 0.190 0.186 0.191 9,352,608 1,762,927 0.1885 0.184 0.181 0.185 0.181 0.186 9,622,395 0.1832 -2.07%
2018-04-04 0 0.193 0.191 0.193 0.191 0.198 4,989,616 965,043 0.1934 0.188 0.186 0.188 0.186 0.192 5,133,547 0.1880 -1.03%
2018-04-03 0 0.195 0.194 0.195 0.194 0.200 3,608,420 704,918 0.1954 0.190 0.189 0.190 0.189 0.194 3,712,509 0.1899 -2.01%
2018-03-29 0 0.199 0.196 0.199 0.195 0.199 5,588,584 1,101,684 0.1971 0.193 0.191 0.193 0.190 0.193 5,749,793 0.1916 -1.97%
2018-03-28 0 0.203 0.200 0.203 0.200 0.203 4,293,415 862,990 0.2010 0.197 0.194 0.197 0.194 0.197 4,417,264 0.1954 -0.98%
2018-03-27 0 0.205 0.202 0.205 0.202 0.207 5,566,091 1,133,087 0.2036 0.199 0.196 0.199 0.196 0.201 5,726,651 0.1979 0.49%
2018-03-26 0 0.204 0.202 0.205 0.199 0.205 3,205,486 646,486 0.2017 0.198 0.196 0.199 0.193 0.199 3,297,952 0.1960 0.49%
2018-03-23 0 0.203 0.203 0.204 0.198 0.215 23,272,083 4,700,302 0.2020 0.197 0.197 0.198 0.192 0.209 23,943,393 0.1963 -8.56%
2018-03-22 0 0.222 0.220 0.222 0.217 0.227 6,286,940 1,387,692 0.2207 0.216 0.214 0.216 0.211 0.221 6,468,294 0.2145 -0.89%
2018-03-21 0 0.224 0.221 0.224 0.220 0.228 7,683,153 1,706,269 0.2221 0.218 0.215 0.218 0.214 0.222 7,904,782 0.2159 -0.88%
2018-03-20 0 0.226 0.226 0.228 0.224 0.234 13,056,860 2,963,916 0.2270 0.220 0.220 0.222 0.218 0.227 13,433,500 0.2206 -2.16%
2018-03-19 0 0.231 0.231 0.232 0.215 0.234 55,073,842 12,517,024 0.2273 0.225 0.225 0.225 0.209 0.227 56,662,511 0.2209 7.94%
2018-03-16 0 0.214 0.214 0.215 0.202 0.214 13,339,750 2,804,248 0.2102 0.208 0.208 0.209 0.196 0.208 13,724,550 0.2043 4.90%
2018-03-15 0 0.204 0.204 0.206 0.202 0.207 3,213,280 657,229 0.2045 0.198 0.198 0.200 0.196 0.201 3,305,971 0.1988 -0.97%
2018-03-14 0 0.206 0.205 0.206 0.202 0.206 3,625,880 736,783 0.2032 0.200 0.199 0.200 0.196 0.200 3,730,473 0.1975 0.49%
2018-03-13 0 0.205 0.205 0.206 0.203 0.205 2,864,077 583,656 0.2038 0.199 0.199 0.200 0.197 0.199 2,946,695 0.1981 -0.97%
2018-03-12 0 0.207 0.206 0.207 0.205 0.209 1,498,695 309,408 0.2065 0.201 0.200 0.201 0.199 0.203 1,541,927 0.2007 0.00%
2018-03-09 0 0.207 0.207 0.208 0.200 0.210 10,231,549 2,107,461 0.2060 0.201 0.201 0.202 0.194 0.204 10,526,690 0.2002 0.98%
2018-03-08 0 0.205 0.205 0.207 0.199 0.214 14,657,326 3,043,572 0.2076 0.199 0.199 0.201 0.193 0.208 15,080,133 0.2018 1.49%
2018-03-07 0 0.202 0.202 0.203 0.198 0.205 6,895,352 1,383,659 0.2007 0.196 0.196 0.197 0.192 0.199 7,094,256 0.1950 -0.49%
2018-03-06 0 0.203 0.200 0.203 0.200 0.208 11,062,142 2,243,622 0.2028 0.197 0.194 0.197 0.194 0.202 11,381,242 0.1971 0.50%
2018-03-05 0 0.202 0.201 0.203 0.196 0.222 53,661,156 11,351,156 0.2115 0.196 0.195 0.197 0.191 0.216 55,209,074 0.2056 5.76%
2018-03-02 0 0.191 0.191 0.194 0.191 0.195 4,268,932 820,158 0.1921 0.186 0.186 0.189 0.186 0.190 4,392,074 0.1867 -2.55%
2018-03-01 0 0.196 0.194 0.196 0.192 0.196 2,676,020 519,556 0.1942 0.191 0.189 0.191 0.187 0.191 2,753,213 0.1887 0.00%
2018-02-28 0 0.196 0.195 0.197 0.193 0.198 3,164,362 619,582 0.1958 0.191 0.190 0.191 0.188 0.192 3,255,642 0.1903 -1.01%
2018-02-27 0 0.198 0.198 0.199 0.198 0.200 2,177,379 433,871 0.1993 0.192 0.192 0.193 0.192 0.194 2,240,188 0.1937 -1.00%
2018-02-26 0 0.200 0.199 0.201 0.198 0.204 4,402,512 878,227 0.1995 0.194 0.193 0.195 0.192 0.198 4,529,508 0.1939 0.00%
2018-02-23 0 0.200 0.200 0.202 0.200 0.204 1,773,487 357,707 0.2017 0.194 0.194 0.196 0.194 0.198 1,824,645 0.1960 -1.48%
2018-02-22 0 0.203 0.201 0.203 0.199 0.210 4,093,564 838,476 0.2048 0.197 0.195 0.197 0.193 0.204 4,211,648 0.1991 0.00%
2018-02-21 0 0.203 0.203 0.205 0.194 0.207 9,825,839 1,978,523 0.2014 0.197 0.197 0.199 0.189 0.201 10,109,277 0.1957 3.05%
2018-02-20 0 0.197 0.195 0.197 0.193 0.198 5,371,859 1,048,940 0.1953 0.191 0.190 0.191 0.188 0.192 5,526,816 0.1898 0.51%
2018-02-15 0 0.196 0.194 0.196 0.192 0.196 3,863,616 750,203 0.1942 0.191 0.189 0.191 0.187 0.191 3,975,066 0.1887 2.08%
2018-02-14 0 0.192 0.191 0.192 0.190 0.195 3,344,505 642,080 0.1920 0.187 0.186 0.187 0.185 0.190 3,440,981 0.1866 -0.52%
2018-02-13 0 0.193 0.193 0.194 0.193 0.200 4,573,357 890,607 0.1947 0.188 0.188 0.189 0.188 0.194 4,705,281 0.1893 -1.03%
2018-02-12 0 0.195 0.192 0.195 0.183 0.197 5,309,485 1,032,317 0.1944 0.190 0.187 0.190 0.178 0.191 5,462,643 0.1890 2.09%
2018-02-09 0 0.191 0.189 0.191 0.185 0.198 16,626,128 3,165,063 0.1904 0.186 0.184 0.186 0.180 0.192 17,105,728 0.1850 -4.50%
2018-02-08 0 0.200 0.199 0.201 0.199 0.207 8,315,424 1,674,451 0.2014 0.194 0.193 0.195 0.193 0.201 8,555,292 0.1957 -1.96%
2018-02-07 0 0.204 0.204 0.205 0.202 0.216 7,653,155 1,575,336 0.2058 0.198 0.198 0.199 0.196 0.210 7,873,919 0.2001 -0.49%
2018-02-06 0 0.205 0.203 0.205 0.202 0.210 10,850,194 2,230,387 0.2056 0.199 0.197 0.199 0.196 0.204 11,163,180 0.1998 -3.30%
2018-02-05 0 0.212 0.212 0.214 0.206 0.215 7,383,043 1,561,726 0.2115 0.206 0.206 0.208 0.200 0.209 7,596,015 0.2056 -2.30%
2018-02-02 0 0.217 0.215 0.217 0.213 0.217 4,441,983 955,124 0.2150 0.211 0.209 0.211 0.207 0.211 4,570,117 0.2090 -1.36%
2018-02-01 0 0.220 0.219 0.220 0.215 0.223 5,470,695 1,201,900 0.2197 0.214 0.213 0.214 0.209 0.217 5,628,504 0.2135 0.92%
2018-01-31 0 0.218 0.215 0.218 0.214 0.219 4,230,340 913,154 0.2159 0.212 0.209 0.212 0.208 0.213 4,352,369 0.2098 0.00%
2018-01-30 0 0.218 0.218 0.220 0.218 0.222 5,638,220 1,236,741 0.2193 0.212 0.212 0.214 0.212 0.216 5,800,861 0.2132 -1.36%
2018-01-29 0 0.221 0.220 0.221 0.220 0.224 3,037,110 670,675 0.2208 0.215 0.214 0.215 0.214 0.218 3,124,719 0.2146 0.00%
2018-01-26 0 0.221 0.222 0.223 0.221 0.223 4,112,462 911,782 0.2217 0.215 0.216 0.217 0.215 0.217 4,231,091 0.2155 -0.90%
2018-01-25 0 0.223 0.221 0.223 0.220 0.228 4,800,898 1,065,243 0.2219 0.217 0.215 0.217 0.214 0.222 4,939,385 0.2157 -0.45%
2018-01-24 0 0.224 0.224 0.225 0.221 0.229 3,516,962 781,583 0.2222 0.218 0.218 0.219 0.215 0.223 3,618,413 0.2160 0.90%
2018-01-23 0 0.222 0.222 0.223 0.221 0.223 3,107,242 689,907 0.2220 0.216 0.216 0.217 0.215 0.217 3,196,874 0.2158 -0.45%
2018-01-22 0 0.223 0.223 0.224 0.223 0.226 4,225,894 945,789 0.2238 0.217 0.217 0.218 0.217 0.220 4,347,795 0.2175 -1.33%
2018-01-19 0 0.226 0.225 0.226 0.222 0.226 5,083,010 1,134,437 0.2232 0.220 0.219 0.220 0.216 0.220 5,229,635 0.2169 0.89%
2018-01-18 0 0.224 0.224 0.226 0.222 0.227 5,651,648 1,270,120 0.2247 0.218 0.218 0.220 0.216 0.221 5,814,676 0.2184 -1.75%
2018-01-17 0 0.228 0.227 0.228 0.227 0.229 3,886,508 882,072 0.2270 0.222 0.221 0.222 0.221 0.223 3,998,619 0.2206 -0.44%
2018-01-16 0 0.229 0.229 0.230 0.227 0.230 4,188,127 954,610 0.2279 0.223 0.223 0.224 0.221 0.224 4,308,938 0.2215 -0.43%
2018-01-15 0 0.230 0.228 0.230 0.228 0.234 5,600,208 1,286,072 0.2296 0.224 0.222 0.224 0.222 0.227 5,761,752 0.2232 0.00%
2018-01-12 0 0.230 0.230 0.232 0.229 0.236 7,022,615 1,621,627 0.2309 0.224 0.224 0.225 0.223 0.229 7,225,190 0.2244 0.00%
2018-01-11 0 0.230 0.231 0.232 0.230 0.235 6,198,138 1,443,232 0.2328 0.224 0.225 0.225 0.224 0.228 6,376,930 0.2263 -1.29%
2018-01-10 0 0.233 0.232 0.235 0.232 0.237 8,505,577 1,989,176 0.2339 0.226 0.225 0.228 0.225 0.230 8,750,930 0.2273 -1.27%
2018-01-09 0 0.236 0.235 0.237 0.227 0.240 16,835,629 3,951,594 0.2347 0.229 0.228 0.230 0.221 0.233 17,321,272 0.2281 3.06%
2018-01-08 0 0.229 0.228 0.229 0.228 0.237 12,788,725 2,945,086 0.2303 0.223 0.222 0.223 0.222 0.230 13,157,631 0.2238 -1.72%
2018-01-05 0 0.233 0.232 0.234 0.219 0.249 96,260,372 23,068,907 0.2397 0.226 0.225 0.227 0.213 0.242 99,037,113 0.2329 6.39%
2018-01-04 0 0.219 0.219 0.221 0.219 0.224 4,523,480 998,327 0.2207 0.213 0.213 0.215 0.213 0.218 4,653,965 0.2145 -1.79%
2018-01-03 0 0.223 0.222 0.223 0.220 0.228 5,103,200 1,139,649 0.2233 0.217 0.216 0.217 0.214 0.222 5,250,408 0.2171 -0.89%
2018-01-02 0 0.225 0.224 0.227 0.224 0.230 4,129,732 933,615 0.2261 0.219 0.218 0.221 0.218 0.224 4,248,859 0.2197 -1.75%
2017-12-29 0 0.229 0.229 0.230 0.223 0.230 8,618,914 1,961,063 0.2275 0.223 0.223 0.224 0.217 0.224 8,867,537 0.2212 0.44%
2017-12-28 0 0.228 0.228 0.230 0.220 0.232 17,333,589 3,960,798 0.2285 0.222 0.222 0.224 0.214 0.225 17,833,596 0.2221 3.64%
2017-12-27 0 0.220 0.219 0.222 0.218 0.224 3,792,210 839,144 0.2213 0.214 0.213 0.216 0.212 0.218 3,901,601 0.2151 -1.35%
2017-12-22 0 0.223 0.221 0.223 0.216 0.223 7,917,646 1,739,975 0.2198 0.217 0.215 0.217 0.210 0.217 8,146,040 0.2136 0.45%
2017-12-21 0 0.222 0.220 0.222 0.220 0.224 4,109,375 909,567 0.2213 0.216 0.214 0.216 0.214 0.218 4,227,915 0.2151 -0.45%
2017-12-20 0 0.223 0.223 0.224 0.215 0.225 9,251,349 2,048,339 0.2214 0.217 0.217 0.218 0.209 0.219 9,518,215 0.2152 1.83%
2017-12-19 0 0.219 0.218 0.220 0.210 0.231 20,911,481 4,701,029 0.2248 0.213 0.212 0.214 0.204 0.225 21,514,697 0.2185 3.79%
2017-12-18 0 0.211 0.209 0.211 0.207 0.212 8,709,296 1,824,640 0.2095 0.205 0.203 0.205 0.201 0.206 8,960,526 0.2036 1.44%
2017-12-15 0 0.208 0.208 0.211 0.208 0.213 3,163,514 664,921 0.2102 0.202 0.202 0.205 0.202 0.207 3,254,769 0.2043 -1.89%
2017-12-14 0 0.212 0.212 0.213 0.207 0.216 4,345,174 913,015 0.2101 0.206 0.206 0.207 0.201 0.210 4,470,516 0.2042 0.00%
2017-12-13 0 0.212 0.210 0.212 0.202 0.213 7,020,936 1,457,710 0.2076 0.206 0.204 0.206 0.196 0.207 7,223,463 0.2018 0.95%
2017-12-12 0 0.210 0.210 0.212 0.209 0.212 6,387,497 1,344,773 0.2105 0.204 0.204 0.206 0.203 0.206 6,571,752 0.2046 0.00%
2017-12-11 0 0.210 0.209 0.210 0.207 0.212 4,817,479 1,010,613 0.2098 0.204 0.203 0.204 0.201 0.206 4,956,445 0.2039 -0.94%
2017-12-08 0 0.212 0.212 0.213 0.209 0.214 9,034,154 1,907,182 0.2111 0.206 0.206 0.207 0.203 0.208 9,294,755 0.2052 -0.47%
2017-12-07 0 0.213 0.213 0.214 0.211 0.219 6,064,976 1,291,475 0.2129 0.207 0.207 0.208 0.205 0.213 6,239,927 0.2070 -1.84%
2017-12-06 0 0.217 0.216 0.217 0.216 0.222 17,070,204 3,728,055 0.2184 0.211 0.210 0.211 0.210 0.216 17,562,614 0.2123 -1.81%
2017-12-05 0 0.221 0.221 0.223 0.221 0.224 10,933,720 2,426,982 0.2220 0.215 0.215 0.217 0.215 0.218 11,249,116 0.2157 -1.34%
2017-12-04 0 0.224 0.224 0.225 0.221 0.227 10,040,859 2,238,462 0.2229 0.218 0.218 0.219 0.215 0.221 10,330,499 0.2167 0.00%
2017-12-01 0 0.224 0.224 0.226 0.223 0.229 6,823,212 1,540,490 0.2258 0.218 0.218 0.220 0.217 0.223 7,020,035 0.2194 0.00%
2017-11-30 0 0.224 0.224 0.225 0.222 0.228 11,987,970 2,683,964 0.2239 0.218 0.218 0.219 0.216 0.222 12,333,777 0.2176 -0.88%
2017-11-29 0 0.226 0.226 0.227 0.225 0.229 12,730,132 2,880,021 0.2262 0.220 0.220 0.221 0.219 0.223 13,097,347 0.2199 -0.88%
2017-11-28 0 0.228 0.228 0.229 0.226 0.231 6,911,788 1,577,593 0.2282 0.222 0.222 0.223 0.220 0.225 7,111,166 0.2218 -0.44%
2017-11-27 0 0.229 0.229 0.231 0.229 0.233 7,937,470 1,829,285 0.2305 0.223 0.223 0.225 0.223 0.226 8,166,435 0.2240 -0.43%
2017-11-24 0 0.230 0.230 0.231 0.229 0.233 4,602,668 1,068,363 0.2321 0.224 0.224 0.225 0.223 0.226 4,735,437 0.2256 0.44%
2017-11-23 0 0.229 0.229 0.230 0.229 0.233 16,289,183 3,759,032 0.2308 0.223 0.223 0.224 0.223 0.226 16,759,063 0.2243 -0.43%
2017-11-22 0 0.230 0.230 0.232 0.230 0.236 18,741,972 4,338,572 0.2315 0.224 0.224 0.225 0.224 0.229 19,282,606 0.2250 -0.43%
2017-11-21 0 0.231 0.231 0.233 0.230 0.237 15,614,356 3,618,489 0.2317 0.225 0.225 0.226 0.224 0.230 16,064,770 0.2252 -0.86%
2017-11-20 0 0.233 0.233 0.235 0.232 0.238 8,924,477 2,087,395 0.2339 0.226 0.226 0.228 0.225 0.231 9,181,914 0.2273 -0.85%
2017-11-17 0 0.235 0.235 0.236 0.234 0.240 9,996,376 2,362,191 0.2363 0.228 0.228 0.229 0.227 0.233 10,284,733 0.2297 -0.42%
2017-11-16 0 0.236 0.236 0.238 0.234 0.240 6,453,060 1,532,361 0.2375 0.229 0.229 0.231 0.227 0.233 6,639,206 0.2308 0.00%
2017-11-15 0 0.236 0.236 0.237 0.232 0.246 19,658,079 4,690,017 0.2386 0.229 0.229 0.230 0.225 0.239 20,225,139 0.2319 0.85%
2017-11-14 0 0.234 0.234 0.235 0.234 0.238 13,351,388 3,140,759 0.2352 0.227 0.227 0.228 0.227 0.231 13,736,524 0.2286 -1.68%
2017-11-13 0 0.238 0.238 0.239 0.236 0.243 11,104,460 2,648,559 0.2385 0.231 0.231 0.232 0.229 0.236 11,424,781 0.2318 -1.24%
2017-11-10 0 0.241 0.241 0.242 0.241 0.250 19,790,559 4,862,464 0.2457 0.234 0.234 0.235 0.234 0.243 20,361,441 0.2388 -3.60%
2017-11-09 0 0.250 0.250 0.255 0.240 0.260 59,722,606 14,991,932 0.2510 0.243 0.243 0.248 0.233 0.253 61,445,373 0.2440 4.60%
2017-11-08 0 0.239 0.240 0.241 0.233 0.245 37,886,171 9,088,883 0.2399 0.232 0.233 0.234 0.226 0.238 38,979,041 0.2332 2.58%
2017-11-07 0 0.233 0.234 0.235 0.232 0.237 9,522,809 2,227,508 0.2339 0.226 0.227 0.228 0.225 0.230 9,797,505 0.2274 0.87%
2017-11-06 0 0.231 0.231 0.232 0.231 0.235 18,267,852 4,237,343 0.2320 0.225 0.225 0.225 0.225 0.228 18,794,809 0.2255 -1.70%
2017-11-03 0 0.235 0.235 0.236 0.233 0.238 14,308,253 3,360,225 0.2348 0.228 0.228 0.229 0.226 0.231 14,720,991 0.2283 0.00%
2017-11-02 0 0.235 0.234 0.236 0.234 0.240 24,137,725 5,710,950 0.2366 0.228 0.227 0.229 0.227 0.233 24,834,006 0.2300 0.43%
2017-11-01 0 0.234 0.233 0.235 0.233 0.242 43,107,758 10,293,757 0.2388 0.227 0.226 0.228 0.226 0.235 44,351,251 0.2321 -4.10%
2017-10-31 0 0.244 0.242 0.244 0.236 0.255 56,621,380 13,983,001 0.2470 0.237 0.235 0.237 0.229 0.248 58,254,689 0.2400 1.67%
2017-10-30 0 0.240 0.240 0.242 0.240 0.250 36,815,105 8,996,860 0.2444 0.233 0.233 0.235 0.233 0.243 37,877,079 0.2375 -4.00%
2017-10-27 0 0.250 0.250 0.255 0.225 0.260 172,793,722 42,352,717 0.2451 0.243 0.243 0.248 0.219 0.253 177,778,156 0.2382 11.11%
2017-10-26 0 0.225 0.225 0.229 0.223 0.230 61,222,825 13,817,505 0.2257 0.219 0.219 0.223 0.217 0.224 62,988,868 0.2194 -2.17%
2017-10-25 0 0.230 0.230 0.231 0.230 0.236 29,756,781 6,889,970 0.2315 0.224 0.224 0.225 0.224 0.229 30,615,150 0.2251 -2.13%
2017-10-24 0 0.235 0.235 0.236 0.234 0.237 10,600,748 2,492,545 0.2351 0.228 0.228 0.229 0.227 0.230 10,906,539 0.2285 0.43%
2017-10-23 0 0.234 0.234 0.235 0.232 0.239 10,536,600 2,482,082 0.2356 0.227 0.227 0.228 0.225 0.232 10,840,540 0.2290 0.43%
2017-10-20 0 0.233 0.233 0.234 0.231 0.237 14,057,878 3,303,615 0.2350 0.226 0.226 0.227 0.225 0.230 14,463,394 0.2284 0.43%
2017-10-19 0 0.232 0.232 0.233 0.231 0.237 12,136,925 2,828,205 0.2330 0.225 0.225 0.226 0.225 0.230 12,487,029 0.2265 -1.69%
2017-10-18 0 0.236 0.235 0.237 0.230 0.240 13,819,176 3,262,591 0.2361 0.229 0.228 0.230 0.224 0.233 14,217,806 0.2295 2.16%
2017-10-17 0 0.231 0.232 0.233 0.231 0.237 38,743,690 9,020,638 0.2328 0.225 0.225 0.226 0.225 0.230 39,861,296 0.2263 -2.12%
2017-10-16 0 0.236 0.234 0.236 0.231 0.245 25,983,539 6,215,754 0.2392 0.229 0.227 0.229 0.225 0.238 26,733,064 0.2325 -1.67%
2017-10-13 0 0.240 0.240 0.241 0.239 0.242 21,792,083 5,234,201 0.2402 0.233 0.233 0.234 0.232 0.235 22,420,701 0.2335 -1.23%
2017-10-12 0 0.243 0.242 0.244 0.240 0.248 17,657,825 4,299,096 0.2435 0.236 0.235 0.237 0.233 0.241 18,167,185 0.2366 -0.41%
2017-10-11 0 0.244 0.244 0.245 0.242 0.255 38,711,660 9,594,117 0.2478 0.237 0.237 0.238 0.235 0.248 39,828,342 0.2409 -2.40%
2017-10-10 0 0.250 0.250 0.255 0.250 0.255 8,680,591 2,187,875 0.2520 0.243 0.243 0.248 0.243 0.248 8,930,993 0.2450 0.00%
2017-10-09 0 0.250 0.250 0.255 0.250 0.260 5,399,757 1,371,805 0.2540 0.243 0.243 0.248 0.243 0.253 5,555,519 0.2469 0.00%
2017-10-06 0 0.250 0.250 0.255 0.250 0.260 9,362,166 2,388,449 0.2551 0.243 0.243 0.248 0.243 0.253 9,632,228 0.2480 -3.85%
2017-10-04 0 0.260 0.255 0.260 0.255 0.275 26,588,001 7,021,821 0.2641 0.253 0.248 0.253 0.248 0.267 27,354,963 0.2567 4.00%
2017-10-03 0 0.250 0.250 0.255 0.250 0.260 6,310,672 1,593,769 0.2526 0.243 0.243 0.248 0.243 0.253 6,492,711 0.2455 -1.96%
2017-09-29 0 0.255 0.255 0.260 0.250 0.260 13,119,093 3,355,949 0.2558 0.248 0.248 0.253 0.243 0.253 13,497,528 0.2486 0.00%
2017-09-28 0 0.255 0.255 0.260 0.247 0.265 20,814,157 5,338,738 0.2565 0.248 0.248 0.253 0.240 0.258 21,414,565 0.2493 2.00%
2017-09-27 0 0.250 0.250 0.255 0.237 0.260 38,541,986 9,577,314 0.2485 0.243 0.243 0.248 0.230 0.253 39,653,774 0.2415 5.49%
2017-09-26 0 0.237 0.237 0.239 0.236 0.246 23,059,658 5,520,151 0.2394 0.230 0.230 0.232 0.229 0.239 23,724,840 0.2327 -2.07%
2017-09-25 0 0.242 0.241 0.242 0.240 0.250 18,619,937 4,551,098 0.2444 0.235 0.234 0.235 0.233 0.243 19,157,051 0.2376 -3.20%
2017-09-22 0 0.250 0.249 0.250 0.244 0.255 34,743,035 8,647,872 0.2489 0.243 0.242 0.243 0.237 0.248 35,745,238 0.2419 -1.96%
2017-09-21 0 0.255 0.255 0.260 0.255 0.265 29,587,650 7,646,325 0.2584 0.248 0.248 0.253 0.248 0.258 30,441,140 0.2512 -3.77%
2017-09-20 0 0.265 0.265 0.270 0.265 0.280 33,288,629 9,081,856 0.2728 0.258 0.258 0.262 0.258 0.272 34,248,878 0.2652 0.00%
2017-09-19 0 0.265 0.265 0.270 0.265 0.280 45,710,023 12,432,576 0.2720 0.258 0.258 0.262 0.258 0.272 47,028,581 0.2644 -1.85%
2017-09-18 0 0.270 0.270 0.275 0.270 0.295 69,915,117 19,404,319 0.2775 0.262 0.262 0.267 0.262 0.287 71,931,899 0.2698 -1.82%
2017-09-15 0 0.275 0.270 0.275 0.260 0.310 225,123,369 64,549,098 0.2867 0.267 0.262 0.267 0.253 0.301 231,617,312 0.2787 -5.17%
2017-09-14 0 0.290 0.285 0.290 0.221 0.295 262,657,383 68,599,090 0.2612 0.282 0.277 0.282 0.215 0.287 270,234,038 0.2539 26.09%
2017-09-13 0 0.230 0.227 0.234 0.225 0.260 142,122,654 34,526,974 0.2429 0.224 0.221 0.227 0.219 0.253 146,222,346 0.2361 -1.29%
2017-09-12 0 0.233 0.230 0.235 0.229 0.244 76,147,169 17,934,263 0.2355 0.226 0.224 0.228 0.223 0.237 78,343,722 0.2289 -8.63%
2017-09-11 0 0.255 0.255 0.265 0.250 0.265 20,488,719 5,244,784 0.2560 0.248 0.248 0.258 0.243 0.258 21,079,740 0.2488 -1.92%
2017-09-08 0 0.260 0.260 0.265 0.260 0.280 29,168,370 7,750,871 0.2657 0.253 0.253 0.258 0.253 0.272 30,009,765 0.2583 -8.77%
2017-09-07 0 0.285 0.285 0.290 0.285 0.305 5,451,184 1,580,103 0.2899 0.277 0.277 0.282 0.277 0.296 5,608,430 0.2817 -6.56%
2017-09-06 0 0.305 0.300 0.310 0.285 0.310 10,268,818 3,042,904 0.2963 0.296 0.292 0.301 0.277 0.301 10,565,034 0.2880 -1.61%
2017-09-05 0 0.310 0.305 0.315 0.280 0.315 8,970,837 2,701,781 0.3012 0.301 0.296 0.306 0.272 0.306 9,229,611 0.2927 12.73%
2017-09-04 0 0.275 0.275 0.285 0.275 0.290 3,977,641 1,126,627 0.2832 0.267 0.267 0.277 0.267 0.282 4,092,381 0.2753 -1.79%
2017-09-01 0 0.280 0.280 0.290 0.280 0.290 3,759,407 1,064,083 0.2830 0.272 0.272 0.282 0.272 0.282 3,867,851 0.2751 -3.45%
2017-08-31 0 0.290 0.280 0.285 0.275 0.290 2,931,572 829,379 0.2829 0.282 0.272 0.277 0.267 0.282 3,016,137 0.2750 -1.69%
2017-08-30 0 0.295 0.290 0.295 0.275 0.295 3,847,170 1,106,456 0.2876 0.287 0.282 0.287 0.267 0.287 3,958,146 0.2795 3.51%
2017-08-29 0 0.285 0.280 0.285 0.275 0.290 3,185,722 890,307 0.2795 0.277 0.272 0.277 0.267 0.282 3,277,618 0.2716 0.00%
2017-08-28 0 0.285 0.280 0.285 0.280 0.290 2,995,652 848,754 0.2833 0.277 0.272 0.277 0.272 0.282 3,082,065 0.2754 -1.72%
2017-08-25 0 0.290 0.285 0.290 0.285 0.295 3,569,183 1,035,713 0.2902 0.282 0.277 0.282 0.277 0.287 3,672,140 0.2820 -1.69%
2017-08-24 0 0.295 0.290 0.295 0.285 0.300 3,214,549 938,098 0.2918 0.287 0.282 0.287 0.277 0.292 3,307,276 0.2836 -1.67%
2017-08-22 0 0.300 0.295 0.300 0.270 0.305 20,996,192 6,076,075 0.2894 0.292 0.287 0.292 0.262 0.296 21,601,851 0.2813 17.65%
2017-08-21 0 0.255 0.255 0.265 0.255 0.265 6,434,161 1,670,762 0.2597 0.248 0.248 0.258 0.248 0.258 6,619,762 0.2524 0.00%
2017-08-18 0 0.255 0.255 0.260 0.255 0.265 5,169,486 1,335,916 0.2584 0.248 0.248 0.253 0.248 0.258 5,318,606 0.2512 -3.77%
2017-08-17 0 0.265 0.265 0.275 0.265 0.290 10,830,940 2,956,532 0.2730 0.258 0.258 0.267 0.258 0.282 11,143,371 0.2653 -7.02%
2017-08-16 0 0.285 0.285 0.290 0.285 0.290 2,566,644 737,169 0.2872 0.277 0.277 0.282 0.277 0.282 2,640,682 0.2792 -1.72%
2017-08-15 0 0.290 0.290 0.295 0.285 0.300 4,690,982 1,364,154 0.2908 0.282 0.282 0.287 0.277 0.292 4,826,299 0.2827 -3.33%
2017-08-14 0 0.300 0.300 0.305 0.300 0.310 4,164,708 1,265,212 0.3038 0.292 0.292 0.296 0.292 0.301 4,284,844 0.2953 -3.23%
2017-08-11 0 0.310 0.305 0.310 0.305 0.320 5,606,465 1,743,456 0.3110 0.301 0.296 0.301 0.296 0.311 5,768,190 0.3023 -4.62%
2017-08-10 0 0.325 0.320 0.325 0.315 0.350 6,598,189 2,155,959 0.3268 0.316 0.311 0.316 0.306 0.340 6,788,521 0.3176 -5.80%
2017-08-09 0 0.345 0.340 0.345 0.340 0.350 4,069,846 1,397,228 0.3433 0.335 0.330 0.335 0.330 0.340 4,187,245 0.3337 -1.43%
2017-08-08 0 0.350 0.345 0.350 0.335 0.355 3,201,500 1,109,783 0.3466 0.340 0.335 0.340 0.326 0.345 3,293,851 0.3369 0.00%
2017-08-07 0 0.350 0.350 0.355 0.350 0.365 10,593,580 3,789,878 0.3578 0.340 0.340 0.345 0.340 0.355 10,899,164 0.3477 1.45%
2017-08-04 0 0.345 0.345 0.355 0.345 0.355 2,612,551 909,546 0.3481 0.335 0.335 0.345 0.335 0.345 2,687,913 0.3384 -2.82%
2017-08-03 0 0.355 0.350 0.355 0.330 0.370 17,356,468 6,082,772 0.3505 0.345 0.340 0.345 0.321 0.360 17,857,135 0.3406 7.58%
2017-08-02 0 0.530 0.530 0.540 0.520 0.550 6,238,496 3,334,808 0.5346 0.321 0.321 0.327 0.315 0.333 10,308,424 0.3235 -1.85%
2017-08-01 0 0.540 0.530 0.540 0.530 0.550 3,963,431 2,144,570 0.5411 0.327 0.321 0.327 0.321 0.333 6,549,131 0.3275 0.00%
2017-07-31 0 0.540 0.530 0.550 0.520 0.550 5,900,057 3,139,529 0.5321 0.327 0.321 0.333 0.315 0.333 9,749,191 0.3220 1.89%
2017-07-28 0 0.530 0.520 0.530 0.500 0.540 7,374,844 3,861,719 0.5236 0.321 0.315 0.321 0.303 0.327 12,186,113 0.3169 3.92%
2017-07-27 0 0.510 0.500 0.510 0.500 0.510 3,765,860 1,917,261 0.5091 0.309 0.303 0.309 0.303 0.309 6,222,667 0.3081 2.00%
2017-07-26 0 0.500 0.500 0.510 0.500 0.510 1,359,014 681,922 0.5018 0.303 0.303 0.309 0.303 0.309 2,245,620 0.3037 0.00%
2017-07-25 0 0.500 0.500 0.510 0.500 0.510 4,829,000 2,444,610 0.5062 0.303 0.303 0.309 0.303 0.309 7,979,388 0.3064 0.00%
2017-07-24 0 0.500 0.500 0.510 0.500 0.510 1,490,010 746,287 0.5009 0.303 0.303 0.309 0.303 0.309 2,462,077 0.3031 -1.96%
2017-07-21 0 0.510 0.500 0.510 0.480 0.530 12,425,563 6,356,007 0.5115 0.309 0.303 0.309 0.290 0.321 20,531,867 0.3096 9.68%
2017-07-20 0 0.465 0.465 0.470 0.465 0.470 1,555,000 724,725 0.4661 0.281 0.281 0.284 0.281 0.284 2,569,465 0.2821 -1.06%
2017-07-19 0 0.470 0.470 0.475 0.465 0.475 1,511,725 708,893 0.4689 0.284 0.284 0.287 0.281 0.287 2,497,958 0.2838 0.00%
2017-07-18 0 0.470 0.465 0.470 0.465 0.475 1,164,610 542,599 0.4659 0.284 0.281 0.284 0.281 0.287 1,924,389 0.2820 1.08%
2017-07-17 0 0.465 0.465 0.470 0.465 0.480 1,257,000 591,690 0.4707 0.281 0.281 0.284 0.281 0.290 2,077,053 0.2849 -2.11%
2017-07-14 0 0.475 0.470 0.475 0.460 0.490 4,438,107 2,123,224 0.4784 0.287 0.284 0.287 0.278 0.297 7,333,480 0.2895 3.26%
2017-07-13 0 0.460 0.460 0.470 0.460 0.470 1,398,210 650,269 0.4651 0.278 0.278 0.284 0.278 0.284 2,310,387 0.2815 -1.08%
2017-07-12 0 0.465 0.465 0.470 0.465 0.470 788,000 368,765 0.4680 0.281 0.281 0.284 0.281 0.284 1,302,083 0.2832 0.00%
2017-07-11 0 0.465 0.465 0.475 0.465 0.475 2,170,598 1,018,714 0.4693 0.281 0.281 0.287 0.281 0.287 3,586,673 0.2840 -1.06%
2017-07-10 0 0.470 0.470 0.475 0.465 0.475 1,046,100 490,530 0.4689 0.284 0.284 0.287 0.281 0.287 1,728,564 0.2838 0.00%
2017-07-07 0 0.470 0.460 0.470 0.460 0.470 1,060,314 491,209 0.4633 0.284 0.278 0.284 0.278 0.284 1,752,051 0.2804 0.00%
2017-07-06 0 0.470 0.470 0.475 0.465 0.475 916,339 430,972 0.4703 0.284 0.284 0.287 0.281 0.287 1,514,149 0.2846 2.17%
2017-07-05 0 0.460 0.460 0.465 0.460 0.475 1,476,000 691,940 0.4688 0.278 0.278 0.281 0.278 0.287 2,438,927 0.2837 -1.08%
2017-07-04 0 0.465 0.465 0.470 0.465 0.485 3,847,207 1,825,841 0.4746 0.281 0.281 0.284 0.281 0.294 6,357,084 0.2872 -4.12%
2017-07-03 0 0.485 0.480 0.485 0.480 0.490 1,416,000 686,440 0.4848 0.294 0.290 0.294 0.290 0.297 2,339,783 0.2934 -1.02%
2017-06-30 0 0.490 0.485 0.490 0.485 0.495 1,680,000 822,020 0.4893 0.297 0.294 0.297 0.294 0.300 2,776,014 0.2961 -1.01%
2017-06-29 0 0.495 0.490 0.495 0.490 0.495 1,955,000 960,450 0.4913 0.300 0.297 0.300 0.297 0.300 3,230,421 0.2973 1.02%
2017-06-28 0 0.490 0.490 0.495 0.490 0.500 3,510,000 1,738,630 0.4953 0.297 0.297 0.300 0.297 0.303 5,799,886 0.2998 0.00%
2017-06-27 0 0.490 0.490 0.495 0.490 0.510 2,322,327 1,151,621 0.4959 0.297 0.297 0.300 0.297 0.309 3,837,388 0.3001 -2.00%
2017-06-26 0 0.500 0.500 0.510 0.500 0.510 2,491,000 1,257,610 0.5049 0.303 0.303 0.309 0.303 0.309 4,116,102 0.3055 -1.96%
2017-06-23 0 0.510 0.500 0.510 0.500 0.510 3,966,579 1,991,747 0.5021 0.309 0.303 0.309 0.303 0.309 6,554,333 0.3039 0.00%
2017-06-22 0 0.510 0.510 0.520 0.500 0.520 2,965,200 1,514,878 0.5109 0.309 0.309 0.315 0.303 0.315 4,899,665 0.3092 0.00%
2017-06-21 0 0.510 0.510 0.520 0.510 0.520 2,112,300 1,078,627 0.5106 0.309 0.309 0.315 0.309 0.315 3,490,342 0.3090 0.00%
2017-06-20 0 0.510 0.510 0.520 0.510 0.520 920,000 470,110 0.5110 0.309 0.309 0.315 0.309 0.315 1,520,198 0.3092 0.00%
2017-06-19 0 0.510 0.510 0.520 0.510 0.520 3,998,000 2,043,850 0.5112 0.309 0.309 0.315 0.309 0.315 6,606,252 0.3094 0.00%
2017-06-16 0 0.510 0.510 0.520 0.510 0.530 1,712,380 886,076 0.5175 0.309 0.309 0.315 0.309 0.321 2,829,518 0.3132 0.00%
2017-06-15 0 0.510 0.510 0.520 0.510 0.530 5,088,443 2,644,749 0.5198 0.309 0.309 0.315 0.309 0.321 8,408,089 0.3145 -3.77%
2017-06-14 0 0.530 0.530 0.540 0.520 0.540 1,987,105 1,054,163 0.5305 0.321 0.321 0.327 0.315 0.327 3,283,471 0.3211 0.00%
2017-06-13 0 0.530 0.530 0.540 0.530 0.540 1,467,690 778,174 0.5302 0.321 0.321 0.327 0.321 0.327 2,425,195 0.3209 0.00%
2017-06-12 0 0.530 0.530 0.540 0.530 0.550 1,361,200 727,552 0.5345 0.321 0.321 0.327 0.321 0.333 2,249,232 0.3235 -1.85%
2017-06-09 0 0.540 0.540 0.550 0.540 0.550 1,144,000 617,790 0.5400 0.327 0.327 0.333 0.327 0.333 1,890,333 0.3268 0.00%
2017-06-08 0 0.540 0.540 0.550 0.530 0.550 4,520,123 2,453,407 0.5428 0.327 0.327 0.333 0.321 0.333 7,469,003 0.3285 0.00%
2017-06-07 0 0.540 0.540 0.550 0.530 0.550 3,535,786 1,898,645 0.5370 0.327 0.327 0.333 0.321 0.333 5,842,495 0.3250 -1.82%
2017-06-06 0 0.550 0.540 0.550 0.540 0.550 2,587,196 1,398,703 0.5406 0.333 0.327 0.333 0.327 0.333 4,275,055 0.3272 1.85%
2017-06-05 0 0.540 0.540 0.550 0.540 0.570 2,542,863 1,398,285 0.5499 0.327 0.327 0.333 0.327 0.345 4,201,800 0.3328 -3.57%
2017-06-02 0 0.560 0.550 0.560 0.540 0.560 2,288,800 1,260,846 0.5509 0.339 0.333 0.339 0.327 0.339 3,781,989 0.3334 1.82%
2017-06-01 0 0.550 0.540 0.550 0.530 0.560 3,702,912 2,025,745 0.5471 0.333 0.327 0.333 0.321 0.339 6,118,652 0.3311 3.77%
2017-05-31 0 0.530 0.530 0.540 0.510 0.590 15,586,420 8,468,724 0.5433 0.321 0.321 0.327 0.309 0.357 25,754,833 0.3288 -8.62%
2017-05-29 0 0.580 0.570 0.580 0.570 0.650 74,920,514 45,715,025 0.6102 0.351 0.345 0.351 0.345 0.393 123,797,854 0.3693 0.00%
2017-05-26 0 0.580 0.570 0.580 0.560 0.600 17,586,976 10,259,117 0.5833 0.351 0.345 0.351 0.339 0.363 29,060,531 0.3530 3.57%
2017-05-25 0 0.560 0.550 0.560 0.550 0.560 1,593,707 888,921 0.5578 0.339 0.333 0.339 0.333 0.339 2,633,424 0.3376 0.00%
2017-05-24 0 0.560 0.550 0.560 0.550 0.560 3,887,000 2,147,560 0.5525 0.339 0.333 0.339 0.333 0.339 6,422,837 0.3344 1.82%
2017-05-23 0 0.550 0.550 0.560 0.550 0.570 2,211,780 1,232,647 0.5573 0.333 0.333 0.339 0.333 0.345 3,654,722 0.3373 -1.79%
2017-05-22 0 0.560 0.560 0.570 0.550 0.590 12,396,038 7,073,483 0.5706 0.339 0.339 0.345 0.333 0.357 20,483,080 0.3453 0.00%
2017-05-19 0 0.560 0.550 0.560 0.540 0.570 4,791,109 2,676,646 0.5587 0.339 0.333 0.339 0.327 0.345 7,916,777 0.3381 1.82%
2017-05-18 0 0.550 0.550 0.560 0.540 0.580 12,578,656 7,061,481 0.5614 0.333 0.333 0.339 0.327 0.351 20,784,836 0.3397 0.00%
2017-05-17 0 0.550 0.540 0.550 0.540 0.550 2,614,550 1,419,020 0.5427 0.333 0.327 0.333 0.327 0.333 4,320,254 0.3285 0.00%
2017-05-16 0 0.550 0.540 0.550 0.540 0.550 2,687,842 1,475,694 0.5490 0.333 0.327 0.333 0.327 0.333 4,441,361 0.3323 -1.79%
2017-05-15 0 0.560 0.550 0.560 0.550 0.570 2,799,957 1,554,642 0.5552 0.339 0.333 0.339 0.333 0.345 4,626,619 0.3360 0.00%
2017-05-12 0 0.560 0.550 0.560 0.540 0.560 6,924,600 3,821,632 0.5519 0.339 0.333 0.339 0.327 0.339 11,442,135 0.3340 1.82%
2017-05-11 0 0.550 0.540 0.550 0.530 0.570 16,475,675 9,002,228 0.5464 0.333 0.327 0.333 0.321 0.345 27,224,229 0.3307 -1.79%
2017-05-10 0 0.560 0.550 0.560 0.560 0.590 14,648,000 8,380,570 0.5721 0.339 0.333 0.339 0.339 0.357 24,204,198 0.3462 0.00%
2017-05-09 0 0.560 0.550 0.560 0.550 0.570 4,612,746 2,573,950 0.5580 0.339 0.333 0.339 0.333 0.345 7,622,052 0.3377 0.00%
2017-05-08 0 0.560 0.550 0.560 0.550 0.570 4,118,370 2,297,359 0.5578 0.339 0.333 0.339 0.333 0.345 6,805,150 0.3376 0.00%
2017-05-05 0 0.560 0.560 0.570 0.550 0.570 4,159,404 2,329,604 0.5601 0.339 0.339 0.345 0.333 0.345 6,872,955 0.3390 0.00%
2017-05-04 0 0.560 0.560 0.570 0.550 0.580 8,062,757 4,549,008 0.5642 0.339 0.339 0.345 0.333 0.351 13,322,813 0.3414 -3.45%
2017-05-02 0 0.580 0.570 0.580 0.570 0.610 18,451,315 10,781,768 0.5843 0.351 0.345 0.351 0.345 0.369 30,488,755 0.3536 -1.69%
2017-04-28 0 0.590 0.580 0.590 0.530 0.610 69,865,410 40,924,898 0.5858 0.357 0.351 0.357 0.321 0.369 115,444,854 0.3545 9.26%
2017-04-27 0 0.540 0.530 0.540 0.500 0.560 42,407,928 22,614,162 0.5333 0.327 0.321 0.327 0.303 0.339 70,074,406 0.3227 -3.57%
2017-04-26 0 0.560 0.550 0.560 0.550 0.630 67,683,797 39,991,347 0.5909 0.339 0.333 0.339 0.333 0.381 111,839,980 0.3576 -3.45%
2017-04-25 0 0.580 0.570 0.580 0.570 0.620 59,851,600 35,316,580 0.5901 0.351 0.345 0.351 0.345 0.375 98,898,142 0.3571 -3.33%
2017-04-24 0 0.600 0.590 0.600 0.590 0.700 156,720,497 100,535,383 0.6415 0.363 0.357 0.363 0.357 0.424 258,963,269 0.3882 -15.49%
2017-04-21 0 0.710 0.710 0.720 0.460 0.770 545,859,913 345,275,664 0.6325 0.430 0.430 0.436 0.278 0.466 901,973,067 0.3828 16.39%
2017-04-20 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2017-04-13 0 0.610 0.600 0.610 0.590 0.610 2,228,584 1,339,292 0.6010 0.369 0.363 0.369 0.357 0.369 3,682,488 0.3637 0.00%
2017-04-12 0 0.610 0.600 0.610 0.600 0.630 10,355,100 6,362,548 0.6144 0.369 0.363 0.369 0.363 0.381 17,110,656 0.3718 0.00%
2017-04-11 0 0.610 0.600 0.610 0.590 0.610 5,615,000 3,350,600 0.5967 0.369 0.363 0.369 0.357 0.369 9,278,166 0.3611 5.17%
2017-04-10 0 0.580 0.580 0.590 0.570 0.610 9,907,374 5,887,563 0.5943 0.351 0.351 0.357 0.345 0.369 16,370,839 0.3596 3.57%
2017-04-07 0 0.560 0.560 0.570 0.550 0.580 5,564,474 3,151,871 0.5664 0.339 0.339 0.345 0.333 0.351 9,194,677 0.3428 -1.75%
2017-04-06 0 0.570 0.560 0.570 0.530 0.600 12,844,774 7,160,138 0.5574 0.345 0.339 0.345 0.321 0.363 21,224,567 0.3374 -5.00%
2017-04-05 0 0.600 0.600 0.610 0.590 0.610 8,709,859 5,193,892 0.5963 0.363 0.363 0.369 0.357 0.369 14,392,078 0.3609 -1.64%
2017-04-03 0 0.610 0.610 0.620 0.610 0.620 2,442,186 1,493,367 0.6115 0.369 0.369 0.375 0.369 0.375 4,035,442 0.3701 -1.61%
2017-03-31 0 0.620 0.610 0.620 0.610 0.630 3,540,000 2,188,310 0.6182 0.375 0.369 0.375 0.369 0.381 5,849,458 0.3741 0.00%
2017-03-30 0 0.620 0.620 0.630 0.620 0.650 10,291,000 6,519,130 0.6335 0.375 0.375 0.381 0.375 0.393 17,004,738 0.3834 -4.62%
2017-03-29 0 0.650 0.640 0.650 0.640 0.660 3,838,000 2,488,860 0.6485 0.393 0.387 0.393 0.387 0.399 6,341,870 0.3924 0.00%
2017-03-28 0 0.650 0.640 0.650 0.640 0.690 25,129,871 16,597,305 0.6605 0.393 0.387 0.393 0.387 0.418 41,524,329 0.3997 1.56%
2017-03-27 0 0.640 0.630 0.640 0.630 0.650 2,556,700 1,627,030 0.6364 0.387 0.381 0.387 0.381 0.393 4,224,664 0.3851 1.59%
2017-03-24 0 0.630 0.620 0.630 0.620 0.630 2,599,781 1,626,860 0.6258 0.381 0.375 0.381 0.375 0.381 4,295,850 0.3787 0.00%
2017-03-23 0 0.630 0.630 0.640 0.620 0.640 3,358,550 2,112,904 0.6291 0.381 0.381 0.387 0.375 0.387 5,549,632 0.3807 -1.56%
2017-03-22 0 0.640 0.620 0.640 0.620 0.660 7,993,785 5,060,805 0.6331 0.387 0.375 0.387 0.375 0.399 13,208,845 0.3831 -3.03%
2017-03-21 0 0.660 0.650 0.660 0.650 0.670 4,321,000 2,841,910 0.6577 0.399 0.393 0.399 0.393 0.405 7,139,974 0.3980 0.00%
2017-03-20 0 0.660 0.650 0.660 0.650 0.690 10,633,252 7,057,139 0.6637 0.399 0.393 0.399 0.393 0.418 17,570,272 0.4017 -2.94%
2017-03-17 0 0.680 0.670 0.680 0.600 0.700 56,257,941 37,255,358 0.6622 0.412 0.405 0.412 0.363 0.424 92,960,018 0.4008 7.94%
2017-03-16 0 0.630 0.620 0.630 0.620 0.660 29,949,000 19,136,040 0.6390 0.381 0.375 0.381 0.375 0.399 49,487,406 0.3867 -1.56%
2017-03-15 0 0.640 0.630 0.640 0.590 0.640 43,490,600 26,971,760 0.6202 0.387 0.381 0.387 0.357 0.387 71,863,401 0.3753 3.23%
2017-03-14 0 0.620 0.610 0.620 0.550 0.620 30,228,426 17,775,406 0.5880 0.375 0.369 0.375 0.333 0.375 49,949,127 0.3559 6.90%
2017-03-13 0 0.580 0.580 0.590 0.560 0.620 67,745,302 39,781,169 0.5872 0.351 0.351 0.357 0.339 0.375 111,941,611 0.3554 -4.92%
2017-03-10 0 0.610 0.600 0.610 0.500 0.650 268,825,376 159,368,189 0.5928 0.369 0.363 0.369 0.303 0.393 444,204,169 0.3588 -34.41%
2017-03-09 1 0.930 0.920 0.930 0.920 0.930 184,000 170,070 0.9243 0.563 0.557 0.563 0.557 0.563 304,040 0.5594 -1.06%
2017-03-08 0 0.940 0.930 0.940 0.930 0.950 759,711 711,275 0.9362 0.569 0.563 0.569 0.563 0.575 1,255,338 0.5666 -1.05%
2017-03-07 0 0.950 0.940 0.950 0.930 0.950 1,603,000 1,512,650 0.9436 0.575 0.569 0.575 0.563 0.575 2,648,780 0.5711 0.00%
2017-03-06 0 0.950 0.930 0.950 0.910 0.950 4,298,000 3,997,000 0.9300 0.575 0.563 0.575 0.551 0.575 7,101,969 0.5628 2.15%
2017-03-03 0 0.930 0.930 0.940 0.910 0.950 2,410,400 2,248,462 0.9328 0.563 0.563 0.569 0.551 0.575 3,982,919 0.5645 1.09%
2017-03-02 0 0.920 0.910 0.920 0.900 0.930 1,663,700 1,514,697 0.9104 0.557 0.551 0.557 0.545 0.563 2,749,080 0.5510 0.00%
2017-03-01 0 0.920 0.910 0.920 0.900 0.920 2,568,010 2,331,255 0.9078 0.557 0.551 0.557 0.545 0.557 4,243,352 0.5494 -1.08%
2017-02-28 0 0.930 0.920 0.930 0.920 0.950 2,576,878 2,387,801 0.9266 0.563 0.557 0.563 0.557 0.575 4,258,006 0.5608 -1.06%
2017-02-27 0 0.940 0.940 0.950 0.920 0.950 2,471,000 2,321,630 0.9396 0.569 0.569 0.575 0.557 0.575 4,083,054 0.5686 3.30%
2017-02-24 0 0.910 0.910 0.930 0.900 0.920 1,873,700 1,708,529 0.9118 0.551 0.551 0.563 0.545 0.557 3,096,082 0.5518 0.00%
2017-02-23 0 0.910 0.900 0.920 0.880 0.930 4,881,306 4,459,610 0.9136 0.551 0.545 0.557 0.533 0.563 8,065,818 0.5529 -2.15%
2017-02-22 0 0.930 0.920 0.930 0.920 0.930 3,631,711 3,350,722 0.9226 0.563 0.557 0.563 0.557 0.563 6,001,000 0.5584 0.00%
2017-02-21 0 0.930 0.920 0.940 0.920 0.960 4,165,417 3,887,036 0.9332 0.563 0.557 0.569 0.557 0.581 6,882,890 0.5647 -2.11%
2017-02-20 0 0.950 0.940 0.950 0.930 0.970 5,465,000 5,189,180 0.9495 0.575 0.569 0.575 0.563 0.587 9,030,307 0.5746 -1.04%
2017-02-17 0 0.960 0.950 0.960 0.950 0.970 1,932,838 1,850,618 0.9575 0.581 0.575 0.581 0.575 0.587 3,193,801 0.5794 -1.03%
2017-02-16 0 0.970 0.960 0.970 0.950 0.990 5,655,300 5,502,625 0.9730 0.587 0.581 0.587 0.575 0.599 9,344,757 0.5888 -2.02%
2017-02-15 0 0.990 0.980 0.990 0.970 0.990 4,261,750 4,184,607 0.9819 0.599 0.593 0.599 0.587 0.599 7,042,070 0.5942 0.00%
2017-02-14 0 0.990 0.980 0.990 0.980 1.000 1,872,337 1,851,812 0.9890 0.599 0.593 0.599 0.593 0.605 3,093,830 0.5986 0.00%
2017-02-13 0 0.990 0.990 1.000 0.980 1.000 5,412,071 5,395,208 0.9969 0.599 0.599 0.605 0.593 0.605 8,942,848 0.6033 -1.00%
2017-02-10 0 1.000 1.000 1.010 0.980 1.010 7,198,795 7,171,453 0.9962 0.605 0.605 0.611 0.593 0.611 11,895,212 0.6029 0.00%
2017-02-09 0 1.000 0.990 1.000 0.970 1.060 21,624,615 21,911,611 1.0133 0.605 0.599 0.605 0.587 0.641 35,732,282 0.6132 0.00%
2017-02-08 0 1.000 0.990 1.000 0.960 1.000 10,979,205 10,856,126 0.9888 0.605 0.599 0.605 0.581 0.605 18,141,921 0.5984 4.17%
2017-02-07 0 0.960 0.960 0.970 0.960 0.970 405,813 390,186 0.9615 0.581 0.581 0.587 0.581 0.587 670,561 0.5819 -1.03%
2017-02-06 0 0.970 0.960 0.970 0.950 0.980 1,913,334 1,848,583 0.9662 0.587 0.581 0.587 0.575 0.593 3,161,573 0.5847 0.00%
2017-02-03 0 0.970 0.960 0.970 0.940 0.970 1,367,200 1,304,794 0.9544 0.587 0.581 0.587 0.569 0.587 2,259,147 0.5776 1.04%
2017-02-02 0 0.960 0.960 0.970 0.950 0.970 4,228,000 4,033,710 0.9540 0.581 0.581 0.587 0.575 0.587 6,986,302 0.5774 0.00%
2017-02-01 0 0.960 0.960 0.970 0.940 0.980 2,543,000 2,445,170 0.9615 0.581 0.581 0.587 0.569 0.593 4,202,026 0.5819 -1.03%
2017-01-27 0 0.970 0.960 0.970 0.960 0.980 1,638,000 1,588,230 0.9696 0.587 0.581 0.587 0.581 0.593 2,706,614 0.5868 -1.02%
2017-01-26 0 0.980 0.950 0.980 0.950 0.980 2,081,700 2,007,284 0.9643 0.593 0.575 0.593 0.575 0.593 3,439,779 0.5836 1.03%
2017-01-25 0 0.970 0.970 0.980 0.960 0.980 2,110,075 2,041,410 0.9675 0.587 0.587 0.593 0.581 0.593 3,486,665 0.5855 0.00%
2017-01-24 0 0.970 0.960 0.970 0.950 0.990 5,937,902 5,725,593 0.9642 0.587 0.581 0.587 0.575 0.599 9,811,726 0.5835 -1.02%
2017-01-23 0 0.980 0.970 0.980 0.970 1.000 7,121,000 6,979,130 0.9801 0.593 0.587 0.593 0.587 0.605 11,766,664 0.5931 0.00%
2017-01-20 0 0.980 0.980 0.990 0.970 1.010 20,284,306 20,025,806 0.9873 0.593 0.593 0.599 0.587 0.611 33,517,570 0.5975 -2.00%
2017-01-19 0 1.000 0.990 1.000 0.900 1.000 42,146,300 41,008,012 0.9730 0.605 0.599 0.605 0.545 0.605 69,642,094 0.5888 11.11%
2017-01-18 0 0.900 0.890 0.900 0.890 0.910 3,291,040 2,959,274 0.8992 0.545 0.539 0.545 0.539 0.551 5,438,079 0.5442 1.12%
2017-01-17 0 0.890 0.890 0.900 0.880 0.900 1,137,000 1,009,910 0.8882 0.539 0.539 0.545 0.533 0.545 1,878,767 0.5375 0.00%
2017-01-16 0 0.890 0.890 0.900 0.890 0.910 943,000 844,930 0.8960 0.539 0.539 0.545 0.539 0.551 1,558,203 0.5422 -1.11%
2017-01-13 0 0.900 0.900 0.910 0.880 0.910 3,734,514 3,362,192 0.9003 0.545 0.545 0.551 0.533 0.551 6,170,871 0.5448 1.12%
2017-01-12 0 0.890 0.880 0.890 0.860 0.890 2,279,321 2,000,482 0.8777 0.539 0.533 0.539 0.520 0.539 3,766,326 0.5311 1.14%
2017-01-11 0 0.880 0.870 0.880 0.860 0.880 2,095,506 1,831,215 0.8739 0.533 0.527 0.533 0.520 0.533 3,462,592 0.5289 0.00%
2017-01-10 0 0.880 0.880 0.890 0.870 0.900 2,573,884 2,276,975 0.8846 0.533 0.533 0.539 0.527 0.545 4,253,058 0.5354 -1.12%
2017-01-09 0 0.890 0.890 0.900 0.860 0.920 9,381,584 8,349,790 0.8900 0.539 0.539 0.545 0.520 0.557 15,502,029 0.5386 0.00%
2017-01-06 0 0.890 0.880 0.890 0.850 0.910 29,870,886 26,146,396 0.8753 0.539 0.533 0.539 0.514 0.551 49,358,332 0.5297 17.11%
2017-01-05 0 0.760 0.760 0.770 0.760 0.780 788,999 603,740 0.7652 0.460 0.460 0.466 0.460 0.472 1,303,733 0.4631 1.33%
2017-01-04 0 0.750 0.750 0.770 0.750 0.780 534,615 405,885 0.7592 0.454 0.454 0.466 0.454 0.472 883,392 0.4595 -2.60%
2017-01-03 0 0.770 0.760 0.770 0.760 0.780 252,100 195,196 0.7743 0.466 0.460 0.466 0.460 0.472 416,567 0.4686 -1.28%
2016-12-30 0 0.780 0.770 0.780 0.770 0.800 474,000 369,360 0.7792 0.472 0.466 0.472 0.466 0.484 783,233 0.4716 1.30%
2016-12-29 0 0.770 0.760 0.780 0.760 0.770 139,663 106,283 0.7610 0.466 0.460 0.472 0.460 0.466 230,778 0.4605 -1.28%
2016-12-28 0 0.780 0.760 0.780 0.750 0.790 1,938,000 1,479,610 0.7635 0.472 0.460 0.472 0.454 0.478 3,202,330 0.4620 0.00%
2016-12-23 0 0.780 0.770 0.780 0.770 0.790 124,200 97,094 0.7818 0.472 0.466 0.472 0.466 0.478 205,227 0.4731 0.00%
2016-12-22 0 0.780 0.770 0.780 0.770 0.780 261,300 201,382 0.7707 0.472 0.466 0.472 0.466 0.472 431,769 0.4664 0.00%
2016-12-21 0 0.780 0.770 0.780 0.770 0.790 148,214 115,504 0.7793 0.472 0.466 0.472 0.466 0.478 244,907 0.4716 -1.27%
2016-12-20 0 0.790 0.780 0.790 0.770 0.790 1,173,000 914,460 0.7796 0.478 0.472 0.478 0.466 0.478 1,938,253 0.4718 0.00%
2016-12-19 0 0.790 0.780 0.790 0.780 0.800 744,100 587,634 0.7897 0.478 0.472 0.478 0.472 0.484 1,229,543 0.4779 -1.25%
2016-12-16 0 0.800 0.800 0.810 0.780 0.810 846,000 679,560 0.8033 0.484 0.484 0.490 0.472 0.490 1,397,921 0.4861 2.56%
2016-12-15 0 0.780 0.780 0.790 0.780 0.790 323,120 254,540 0.7878 0.472 0.472 0.478 0.472 0.478 533,920 0.4767 -1.27%
2016-12-14 0 0.790 0.790 0.800 0.790 0.810 1,634,000 1,307,560 0.8002 0.478 0.478 0.484 0.478 0.490 2,700,004 0.4843 1.28%
2016-12-13 0 0.780 0.780 0.790 0.780 0.790 372,058 292,293 0.7856 0.472 0.472 0.478 0.472 0.478 614,785 0.4754 -1.27%
2016-12-12 0 0.790 0.790 0.800 0.780 0.820 2,102,000 1,664,990 0.7921 0.478 0.478 0.484 0.472 0.496 3,473,322 0.4794 -3.66%
2016-12-09 0 0.820 0.820 0.830 0.780 0.850 4,983,660 4,078,531 0.8184 0.496 0.496 0.502 0.472 0.514 8,234,946 0.4953 3.80%
2016-12-08 0 0.790 0.790 0.810 0.790 0.810 1,215,594 969,081 0.7972 0.478 0.478 0.490 0.478 0.490 2,008,634 0.4825 -2.47%
2016-12-07 0 0.810 0.800 0.820 0.800 0.830 452,000 367,800 0.8137 0.490 0.484 0.496 0.484 0.502 746,880 0.4924 -1.22%
2016-12-06 0 0.820 0.820 0.830 0.790 0.840 3,317,310 2,707,240 0.8161 0.496 0.496 0.502 0.478 0.508 5,481,487 0.4939 3.80%
2016-12-05 0 0.790 0.790 0.800 0.780 0.800 741,331 585,714 0.7901 0.478 0.478 0.484 0.472 0.484 1,224,967 0.4781 0.00%
2016-12-02 0 0.790 0.790 0.800 0.790 0.800 722,822 575,364 0.7960 0.478 0.478 0.484 0.478 0.484 1,194,383 0.4817 -1.25%
2016-12-01 0 0.800 0.800 0.810 0.800 0.810 814,152 654,147 0.8035 0.484 0.484 0.490 0.484 0.490 1,345,296 0.4862 0.00%
2016-11-30 0 0.800 0.790 0.800 0.780 0.800 684,300 541,258 0.7910 0.484 0.478 0.484 0.472 0.484 1,130,730 0.4787 0.00%
2016-11-29 0 0.800 0.790 0.810 0.790 0.800 135,000 107,360 0.7953 0.484 0.478 0.490 0.478 0.484 223,073 0.4813 0.00%
2016-11-28 0 0.800 0.790 0.800 0.780 0.810 553,000 440,300 0.7962 0.484 0.478 0.484 0.472 0.490 913,771 0.4818 1.27%
2016-11-25 0 0.790 0.780 0.790 0.790 0.800 647,066 511,218 0.7901 0.478 0.472 0.478 0.478 0.484 1,069,205 0.4781 0.00%
2016-11-24 0 0.790 0.790 0.800 0.790 0.810 881,000 700,630 0.7953 0.478 0.478 0.484 0.478 0.490 1,455,755 0.4813 -1.25%
2016-11-23 0 0.800 0.790 0.800 0.790 0.820 630,000 505,530 0.8024 0.484 0.478 0.484 0.478 0.496 1,041,005 0.4856 -1.23%
2016-11-22 0 0.810 0.800 0.810 0.790 0.820 1,306,000 1,050,970 0.8047 0.490 0.484 0.490 0.478 0.496 2,158,020 0.4870 0.00%
2016-11-21 0 0.810 0.800 0.810 0.760 0.830 5,968,000 4,749,160 0.7958 0.490 0.484 0.490 0.460 0.502 9,861,459 0.4816 -1.22%
2016-11-18 0 0.820 0.820 0.830 0.820 0.840 584,526 481,695 0.8241 0.496 0.496 0.502 0.496 0.508 965,864 0.4987 -1.20%
2016-11-17 0 0.830 0.830 0.840 0.820 0.840 543,639 447,284 0.8228 0.502 0.502 0.508 0.496 0.508 898,303 0.4979 0.00%
2016-11-16 0 0.830 0.830 0.840 0.820 0.850 641,914 534,770 0.8331 0.502 0.502 0.508 0.496 0.514 1,060,692 0.5042 -1.19%
2016-11-15 0 0.840 0.830 0.840 0.840 0.850 368,882 311,176 0.8436 0.508 0.502 0.508 0.508 0.514 609,537 0.5105 1.20%
2016-11-14 0 0.830 0.830 0.840 0.830 0.850 483,000 403,380 0.8352 0.502 0.502 0.508 0.502 0.514 798,104 0.5054 -2.35%
2016-11-11 0 0.850 0.850 0.860 0.820 0.860 2,644,600 2,233,250 0.8445 0.514 0.514 0.520 0.496 0.520 4,369,909 0.5111 2.41%
2016-11-10 0 0.830 0.830 0.840 0.830 0.840 980,400 815,580 0.8319 0.502 0.502 0.508 0.502 0.508 1,620,002 0.5034 0.00%
2016-11-09 0 0.830 0.820 0.830 0.810 0.830 2,070,000 1,695,160 0.8189 0.502 0.496 0.502 0.490 0.502 3,420,446 0.4956 -2.35%
2016-11-08 0 0.850 0.840 0.850 0.830 0.850 398,500 334,420 0.8392 0.514 0.508 0.514 0.502 0.514 658,477 0.5079 1.19%
2016-11-07 0 0.840 0.830 0.840 0.840 0.860 1,728,000 1,460,220 0.8450 0.508 0.502 0.508 0.508 0.520 2,855,329 0.5114 1.20%
2016-11-04 0 0.830 0.830 0.840 0.830 0.860 1,848,000 1,564,070 0.8464 0.502 0.502 0.508 0.502 0.520 3,053,615 0.5122 -2.35%
2016-11-03 0 0.850 0.840 0.850 0.820 0.870 2,136,200 1,811,154 0.8478 0.514 0.508 0.514 0.496 0.527 3,529,834 0.5131 2.41%
2016-11-02 0 0.830 0.820 0.830 0.810 0.830 1,140,000 945,500 0.8294 0.502 0.496 0.502 0.490 0.502 1,883,724 0.5019 -1.19%
2016-11-01 0 0.840 0.820 0.840 0.810 0.840 2,043,400 1,671,560 0.8180 0.508 0.496 0.508 0.490 0.508 3,376,492 0.4951 1.20%
2016-10-31 0 0.830 0.820 0.830 0.820 0.840 1,492,000 1,229,480 0.8240 0.502 0.496 0.502 0.496 0.508 2,465,365 0.4987 0.00%
2016-10-28 0 0.830 0.820 0.830 0.800 0.840 4,688,000 3,860,670 0.8235 0.502 0.496 0.502 0.484 0.508 7,746,401 0.4984 -2.35%
2016-10-27 0 0.850 0.840 0.850 0.830 0.850 1,724,000 1,452,370 0.8424 0.514 0.508 0.514 0.502 0.514 2,848,719 0.5098 0.00%
2016-10-26 0 0.850 0.840 0.850 0.840 0.860 3,123,264 2,655,085 0.8501 0.514 0.508 0.514 0.508 0.520 5,160,848 0.5145 -2.30%
2016-10-25 0 0.870 0.850 0.870 0.850 0.870 905,571 777,778 0.8589 0.527 0.514 0.527 0.514 0.527 1,496,356 0.5198 0.00%
2016-10-24 0 0.870 0.860 0.870 0.860 0.880 1,383,205 1,193,142 0.8626 0.527 0.520 0.527 0.520 0.533 2,285,593 0.5220 1.16%
2016-10-20 0 0.860 0.860 0.870 0.860 0.880 1,671,300 1,459,222 0.8731 0.520 0.520 0.527 0.520 0.533 2,761,638 0.5284 -2.27%
2016-10-19 0 0.880 0.870 0.880 0.860 0.900 11,036,000 9,824,750 0.8902 0.533 0.527 0.533 0.520 0.545 18,235,768 0.5388 1.15%
2016-10-18 0 0.870 0.860 0.870 0.850 0.880 5,097,000 4,398,720 0.8630 0.527 0.520 0.527 0.514 0.533 8,422,228 0.5223 3.57%
2016-10-17 0 0.840 0.840 0.850 0.830 0.850 3,160,000 2,650,180 0.8387 0.508 0.508 0.514 0.502 0.514 5,221,550 0.5075 -1.18%
2016-10-14 0 0.850 0.850 0.860 0.840 0.860 1,069,000 910,520 0.8517 0.514 0.514 0.520 0.508 0.520 1,766,404 0.5155 0.00%
2016-10-13 0 0.850 0.850 0.860 0.840 0.880 7,336,000 6,288,540 0.8572 0.514 0.514 0.520 0.508 0.533 12,121,928 0.5188 1.19%
2016-10-12 0 0.840 0.840 0.850 0.830 0.860 5,214,300 4,392,442 0.8424 0.508 0.508 0.514 0.502 0.520 8,616,053 0.5098 -2.33%
2016-10-11 0 0.860 0.850 0.860 0.850 0.880 5,003,500 4,293,467 0.8581 0.520 0.514 0.520 0.514 0.533 8,267,730 0.5193 -2.27%
2016-10-07 0 0.880 0.870 0.880 0.860 0.880 5,392,220 4,708,466 0.8732 0.533 0.527 0.533 0.520 0.533 8,910,047 0.5284 2.33%
2016-10-06 0 0.860 0.860 0.870 0.860 0.910 20,168,888 17,816,729 0.8834 0.520 0.520 0.527 0.520 0.551 33,326,854 0.5346 -5.49%
2016-10-05 0 0.910 0.900 0.910 0.840 0.990 70,477,300 63,257,995 0.8976 0.551 0.545 0.551 0.508 0.599 116,455,935 0.5432 -6.19%
2016-10-04 0 0.970 0.970 0.980 0.960 1.030 18,838,300 18,738,402 0.9947 0.587 0.587 0.593 0.581 0.623 31,128,205 0.6020 -2.02%
2016-10-03 0 0.990 0.990 1.000 0.940 1.000 16,150,400 15,789,384 0.9776 0.599 0.599 0.605 0.569 0.605 26,686,748 0.5917 5.32%
2016-09-30 0 0.940 0.930 0.940 0.930 0.970 6,377,000 6,039,480 0.9471 0.569 0.563 0.569 0.563 0.587 10,537,286 0.5732 -1.05%
2016-09-29 0 0.950 0.950 0.960 0.950 0.980 8,115,000 7,819,490 0.9636 0.575 0.575 0.581 0.575 0.593 13,409,139 0.5831 0.00%
2016-09-28 0 0.950 0.950 0.960 0.950 0.970 5,502,000 5,261,130 0.9562 0.575 0.575 0.581 0.575 0.587 9,091,446 0.5787 -1.04%
2016-09-27 0 0.960 0.950 0.960 0.940 0.980 12,704,550 12,165,491 0.9576 0.581 0.575 0.581 0.569 0.593 20,992,862 0.5795 1.05%
2016-09-26 0 0.950 0.940 0.950 0.940 1.070 47,118,008 47,312,878 1.0041 0.575 0.569 0.575 0.569 0.648 77,857,291 0.6077 -5.94%
2016-09-23 0 1.010 1.010 1.020 0.970 1.040 55,887,827 56,408,383 1.0093 0.611 0.611 0.617 0.587 0.629 92,348,446 0.6108 4.12%
2016-09-22 0 0.970 0.970 0.980 0.940 0.990 13,463,000 13,039,040 0.9685 0.587 0.587 0.593 0.569 0.599 22,246,117 0.5861 1.04%
2016-09-21 0 0.960 0.950 0.960 0.930 0.960 5,041,889 4,742,980 0.9407 0.581 0.575 0.581 0.563 0.581 8,331,163 0.5693 1.05%
2016-09-20 0 0.950 0.940 0.950 0.940 0.990 6,764,000 6,416,080 0.9486 0.575 0.569 0.575 0.569 0.599 11,176,761 0.5741 -2.06%
2016-09-19 0 0.970 0.960 0.970 0.940 0.990 9,110,242 8,730,957 0.9584 0.587 0.581 0.587 0.569 0.599 15,053,666 0.5800 3.19%
2016-09-15 0 0.940 0.930 0.940 0.930 1.030 49,745,000 48,376,440 0.9725 0.569 0.563 0.569 0.563 0.623 82,198,105 0.5885 -5.05%
2016-09-14 0 0.990 0.980 0.990 0.950 1.060 79,174,300 79,364,965 1.0024 0.599 0.593 0.599 0.575 0.641 130,826,764 0.6066 0.00%
2016-09-13 0 0.990 0.980 0.990 0.950 1.010 53,663,058 53,097,861 0.9895 0.599 0.593 0.599 0.575 0.611 88,672,262 0.5988 2.06%
2016-09-12 0 0.970 0.960 0.970 0.860 1.000 71,905,800 69,198,052 0.9623 0.587 0.581 0.587 0.520 0.605 118,816,373 0.5824 8.99%
2016-09-09 0 0.890 0.880 0.890 0.860 0.910 52,025,000 46,309,400 0.8901 0.539 0.533 0.539 0.520 0.551 85,965,552 0.5387 -8.25%
2016-09-08 0 0.970 0.960 0.970 0.950 1.040 98,524,098 97,200,261 0.9866 0.587 0.581 0.587 0.575 0.629 162,800,163 0.5971 2.11%
2016-09-07 0 0.950 0.930 0.940 0.790 0.960 59,699,700 53,643,715 0.8986 0.575 0.563 0.569 0.478 0.581 98,647,144 0.5438 17.28%
2016-09-06 0 0.810 0.800 0.810 0.780 0.820 5,136,000 4,108,670 0.8000 0.490 0.484 0.490 0.472 0.496 8,486,671 0.4841 -1.22%
2016-09-05 0 0.820 0.810 0.820 0.810 0.840 1,651,000 1,358,880 0.8231 0.496 0.490 0.496 0.490 0.508 2,728,095 0.4981 0.00%
2016-09-02 0 0.820 0.820 0.830 0.820 0.850 5,062,800 4,218,832 0.8333 0.496 0.496 0.502 0.496 0.514 8,365,716 0.5043 -2.38%
2016-09-01 0 0.840 0.830 0.840 0.780 0.850 15,236,000 12,569,490 0.8250 0.508 0.502 0.508 0.472 0.514 25,175,803 0.4993 7.69%
2016-08-31 0 0.780 0.770 0.780 0.760 0.780 1,218,000 939,260 0.7711 0.472 0.466 0.472 0.460 0.472 2,012,610 0.4667 1.30%
2016-08-30 0 0.770 0.770 0.780 0.770 0.780 262,000 202,080 0.7713 0.466 0.466 0.472 0.466 0.472 432,926 0.4668 0.00%
2016-08-29 0 0.770 0.770 0.780 0.770 0.780 338,000 262,830 0.7776 0.466 0.466 0.472 0.466 0.472 558,508 0.4706 0.00%
2016-08-26 0 0.770 0.770 0.780 0.770 0.780 817,538 629,788 0.7703 0.466 0.466 0.472 0.466 0.472 1,350,891 0.4662 1.32%
2016-08-25 0 0.760 0.760 0.770 0.750 0.780 1,857,035 1,417,275 0.7632 0.460 0.460 0.466 0.454 0.472 3,068,545 0.4619 0.00%
2016-08-24 0 0.760 0.750 0.760 0.750 0.760 921,065 692,856 0.7522 0.460 0.454 0.460 0.454 0.460 1,521,958 0.4552 0.00%
2016-08-23 0 0.760 0.750 0.760 0.750 0.770 1,206,000 917,050 0.7604 0.460 0.454 0.460 0.454 0.466 1,992,781 0.4602 -1.30%
2016-08-22 0 0.770 0.760 0.770 0.760 0.770 1,052,500 800,710 0.7608 0.466 0.460 0.466 0.460 0.466 1,739,140 0.4604 0.00%
2016-08-19 0 0.770 0.760 0.770 0.760 0.780 621,000 476,910 0.7680 0.466 0.460 0.466 0.460 0.472 1,026,134 0.4648 0.00%
2016-08-18 0 0.770 0.760 0.770 0.750 0.770 2,670,000 2,043,820 0.7655 0.466 0.460 0.466 0.454 0.466 4,411,879 0.4633 0.00%
2016-08-17 0 0.770 0.760 0.770 0.760 0.790 5,211,482 4,029,245 0.7731 0.466 0.460 0.466 0.460 0.478 8,611,397 0.4679 -2.53%
2016-08-16 0 0.790 0.780 0.790 0.780 0.810 5,481,215 4,349,243 0.7935 0.478 0.472 0.478 0.472 0.490 9,057,101 0.4802 -2.47%
2016-08-15 0 0.810 0.800 0.810 0.800 0.820 3,272,400 2,650,172 0.8099 0.490 0.484 0.490 0.484 0.496 5,407,279 0.4901 -1.22%
2016-08-12 0 0.820 0.810 0.820 0.810 0.840 4,506,000 3,726,240 0.8270 0.496 0.490 0.496 0.490 0.508 7,445,666 0.5005 1.23%
2016-08-11 0 0.810 0.810 0.820 0.800 0.810 1,428,000 1,156,180 0.8096 0.490 0.490 0.496 0.484 0.490 2,359,612 0.4900 -1.22%
2016-08-10 0 0.820 0.810 0.820 0.810 0.830 3,268,000 2,659,940 0.8139 0.496 0.490 0.496 0.490 0.502 5,400,008 0.4926 0.00%
2016-08-09 0 0.820 0.810 0.820 0.810 0.840 1,835,395 1,512,176 0.8239 0.496 0.490 0.496 0.490 0.508 3,032,787 0.4986 -1.20%
2016-08-08 0 0.830 0.820 0.830 0.820 0.830 1,734,100 1,429,228 0.8242 0.502 0.496 0.502 0.496 0.502 2,865,408 0.4988 1.22%
2016-08-05 0 0.820 0.820 0.830 0.810 0.830 2,256,415 1,850,347 0.8200 0.496 0.496 0.502 0.490 0.502 3,728,476 0.4963 1.23%
2016-08-04 0 0.810 0.810 0.820 0.810 0.840 2,765,500 2,267,690 0.8200 0.490 0.490 0.496 0.490 0.508 4,569,683 0.4962 -1.22%
2016-08-03 0 0.820 0.810 0.820 0.810 0.830 4,450,500 3,628,605 0.8153 0.496 0.490 0.496 0.490 0.502 7,353,958 0.4934 -2.38%
2016-08-01 0 0.840 0.830 0.840 0.820 0.850 3,519,402 2,941,311 0.8357 0.508 0.502 0.508 0.496 0.514 5,815,422 0.5058 0.00%
2016-07-29 0 0.840 0.830 0.850 0.830 0.890 11,081,000 9,450,740 0.8529 0.508 0.502 0.514 0.502 0.539 18,310,126 0.5161 -5.62%
2016-07-28 0 0.890 0.880 0.890 0.870 0.910 28,084,800 24,957,795 0.8887 0.539 0.533 0.539 0.527 0.551 46,407,022 0.5378 2.30%
2016-07-27 0 0.870 0.860 0.870 0.810 0.880 34,616,000 29,590,880 0.8548 0.527 0.520 0.527 0.490 0.533 57,199,107 0.5173 8.75%
2016-07-26 0 0.800 0.800 0.810 0.780 0.820 5,327,500 4,237,890 0.7955 0.484 0.484 0.490 0.472 0.496 8,803,104 0.4814 0.00%
2016-07-25 0 0.800 0.790 0.800 0.780 0.800 3,780,447 2,999,689 0.7935 0.484 0.478 0.484 0.472 0.484 6,246,770 0.4802 -1.23%
2016-07-22 0 0.810 0.810 0.820 0.800 0.820 1,682,145 1,369,631 0.8142 0.490 0.490 0.496 0.484 0.496 2,779,558 0.4928 0.00%
2016-07-21 0 0.810 0.800 0.810 0.800 0.830 1,869,100 1,521,889 0.8142 0.490 0.484 0.490 0.484 0.502 3,088,481 0.4928 -1.22%
2016-07-20 0 0.820 0.810 0.820 0.790 0.830 6,747,300 5,462,167 0.8095 0.496 0.490 0.496 0.478 0.502 11,149,166 0.4899 2.50%
2016-07-19 0 0.800 0.790 0.800 0.790 0.830 5,175,100 4,186,339 0.8089 0.484 0.478 0.484 0.478 0.502 8,551,280 0.4896 -4.76%
2016-07-18 0 0.840 0.830 0.840 0.830 0.850 1,888,100 1,576,816 0.8351 0.508 0.502 0.508 0.502 0.514 3,119,876 0.5054 -1.18%
2016-07-15 0 0.850 0.840 0.850 0.810 0.870 10,301,700 8,705,838 0.8451 0.514 0.508 0.514 0.490 0.527 17,022,419 0.5114 3.66%
2016-07-14 0 0.820 0.820 0.830 0.800 0.830 8,723,261 7,084,703 0.8122 0.496 0.496 0.502 0.484 0.502 14,414,223 0.4915 0.00%
2016-07-13 0 0.820 0.810 0.820 0.800 0.890 17,386,400 14,579,462 0.8386 0.496 0.490 0.496 0.484 0.539 28,729,101 0.5075 -5.75%
2016-07-12 0 0.870 0.860 0.870 0.860 0.920 12,127,314 10,642,523 0.8776 0.527 0.520 0.527 0.520 0.557 20,039,044 0.5311 -4.40%
2016-07-11 0 0.910 0.900 0.910 0.890 0.940 28,857,500 26,498,065 0.9182 0.551 0.545 0.551 0.539 0.569 47,683,824 0.5557 0.00%
2016-07-08 0 0.910 0.890 0.900 0.840 0.950 57,314,197 52,425,703 0.9147 0.551 0.539 0.545 0.508 0.575 94,705,365 0.5536 7.06%
2016-07-07 0 0.850 0.840 0.850 0.830 0.940 51,380,500 44,533,065 0.8667 0.514 0.508 0.514 0.502 0.569 84,900,587 0.5245 -5.56%
2016-07-06 0 0.900 0.900 0.910 0.750 0.910 90,800,107 74,614,552 0.8217 0.545 0.545 0.551 0.454 0.551 150,037,123 0.4973 28.57%
2016-07-05 0 0.700 0.690 0.700 0.620 0.700 21,528,131 14,682,289 0.6820 0.424 0.418 0.424 0.375 0.424 35,572,853 0.4127 9.38%
2016-07-04 0 0.640 0.620 0.640 0.610 0.650 3,522,715 2,225,653 0.6318 0.387 0.375 0.387 0.369 0.393 5,820,896 0.3824 3.23%
2016-06-30 0 0.620 0.600 0.620 0.590 0.620 1,230,000 742,620 0.6038 0.375 0.363 0.375 0.357 0.375 2,032,439 0.3654 3.33%
2016-06-29 0 0.600 0.590 0.600 0.590 0.600 577,000 341,150 0.5912 0.363 0.357 0.363 0.357 0.363 953,429 0.3578 0.00%
2016-06-28 0 0.600 0.590 0.600 0.580 0.600 1,190,000 695,100 0.5841 0.363 0.357 0.363 0.351 0.363 1,966,343 0.3535 0.00%
2016-06-27 0 0.600 0.600 0.610 0.600 0.600 370,000 222,000 0.6000 0.363 0.363 0.369 0.363 0.363 611,384 0.3631 0.00%
2016-06-24 0 0.600 0.600 0.620 0.570 0.630 3,119,000 1,876,020 0.6015 0.363 0.363 0.375 0.345 0.381 5,153,802 0.3640 -3.23%
2016-06-23 0 0.620 0.610 0.620 0.610 0.620 100,400 61,630 0.6138 0.375 0.369 0.375 0.369 0.375 165,900 0.3715 0.00%
2016-06-22 0 0.620 0.620 0.630 0.600 0.620 935,715 575,560 0.6151 0.375 0.375 0.381 0.363 0.375 1,546,165 0.3722 1.64%
2016-06-21 0 0.610 0.610 0.620 0.610 0.610 424,000 258,640 0.6100 0.369 0.369 0.375 0.369 0.369 700,613 0.3692 0.00%
2016-06-20 0 0.610 0.610 0.620 0.610 0.620 922,000 564,570 0.6123 0.369 0.369 0.375 0.369 0.375 1,523,503 0.3706 -1.61%
2016-06-17 0 0.620 0.610 0.620 0.600 0.620 873,000 534,680 0.6125 0.375 0.369 0.375 0.363 0.375 1,442,536 0.3707 3.33%
2016-06-16 0 0.600 0.600 0.610 0.600 0.610 1,372,000 834,250 0.6081 0.363 0.363 0.369 0.363 0.369 2,267,078 0.3680 -3.23%
2016-06-15 0 0.620 0.620 0.630 0.620 0.640 1,976,159 1,240,033 0.6275 0.375 0.375 0.381 0.375 0.387 3,265,384 0.3798 -1.59%
2016-06-14 0 0.630 0.620 0.630 0.600 0.650 9,544,578 6,005,491 0.6292 0.381 0.375 0.381 0.363 0.393 15,771,358 0.3808 6.78%
2016-06-13 0 0.590 0.590 0.600 0.560 0.610 3,363,433 1,954,573 0.5811 0.357 0.357 0.363 0.339 0.369 5,557,701 0.3517 1.72%
2016-06-10 0 0.580 0.580 0.590 0.580 0.590 1,208,210 704,725 0.5833 0.351 0.351 0.357 0.351 0.357 1,996,433 0.3530 0.00%
2016-06-08 0 0.580 0.580 0.590 0.580 0.600 577,057 339,123 0.5877 0.351 0.351 0.357 0.351 0.363 953,523 0.3557 -3.33%
2016-06-07 0 0.600 0.590 0.600 0.590 0.600 2,043,015 1,208,735 0.5916 0.363 0.357 0.363 0.357 0.363 3,375,856 0.3581 0.00%
2016-06-06 0 0.600 0.590 0.600 0.570 0.610 6,695,000 3,962,090 0.5918 0.363 0.357 0.363 0.345 0.369 11,062,746 0.3581 -3.23%
2016-06-03 0 0.620 0.610 0.620 0.610 0.640 5,302,945 3,265,842 0.6159 0.375 0.369 0.375 0.369 0.387 8,762,529 0.3727 -3.12%
2016-06-02 0 0.640 0.630 0.640 0.620 0.640 4,864,865 3,072,859 0.6316 0.387 0.381 0.387 0.375 0.387 8,038,651 0.3823 0.00%
2016-06-01 0 0.640 0.640 0.650 0.640 0.730 45,977,032 31,370,560 0.6823 0.387 0.387 0.393 0.387 0.442 75,971,955 0.4129 6.67%
2016-05-31 0 0.600 0.600 0.610 0.590 0.610 1,382,000 828,400 0.5994 0.363 0.363 0.369 0.357 0.369 2,283,602 0.3628 0.00%
2016-05-30 0 0.600 0.590 0.610 0.590 0.610 414,000 247,810 0.5986 0.363 0.357 0.369 0.357 0.369 684,089 0.3622 1.69%
2016-05-27 0 0.590 0.590 0.600 0.580 0.600 450,172 265,004 0.5887 0.357 0.357 0.363 0.351 0.363 743,859 0.3563 0.00%
2016-05-26 0 0.590 0.580 0.590 0.580 0.590 1,199,809 698,313 0.5820 0.357 0.351 0.357 0.351 0.357 1,982,552 0.3522 0.00%
2016-05-25 0 0.590 0.580 0.590 0.580 0.600 1,431,000 844,470 0.5901 0.357 0.351 0.357 0.351 0.363 2,364,569 0.3571 -1.67%
2016-05-24 0 0.600 0.590 0.600 0.580 0.600 559,000 330,470 0.5912 0.363 0.357 0.363 0.351 0.363 923,686 0.3578 -1.64%
2016-05-23 0 0.610 0.590 0.610 0.590 0.610 622,079 372,743 0.5992 0.369 0.357 0.369 0.357 0.369 1,027,917 0.3626 3.39%
2016-05-20 0 0.590 0.590 0.600 0.590 0.600 262,000 155,680 0.5942 0.357 0.357 0.363 0.357 0.363 432,926 0.3596 -1.67%
2016-05-19 0 0.600 0.590 0.600 0.590 0.600 160,000 95,800 0.5988 0.363 0.357 0.363 0.357 0.363 264,382 0.3624 1.69%
2016-05-18 0 0.590 0.590 0.610 0.580 0.590 418,000 246,320 0.5893 0.357 0.357 0.369 0.351 0.357 690,699 0.3566 0.00%
2016-05-17 0 0.590 0.580 0.600 0.590 0.590 150,009 88,504 0.5900 0.357 0.351 0.363 0.357 0.357 247,873 0.3571 -1.67%
2016-05-16 0 0.600 0.590 0.600 0.590 0.600 840,000 503,000 0.5988 0.363 0.357 0.363 0.357 0.363 1,388,007 0.3624 0.00%
2016-05-13 0 0.600 0.580 0.600 0.590 0.620 706,000 422,620 0.5986 0.363 0.351 0.363 0.357 0.375 1,166,587 0.3623 0.00%
2016-05-12 0 0.600 0.600 0.610 0.600 0.660 4,720,984 2,914,110 0.6173 0.363 0.363 0.369 0.363 0.399 7,800,903 0.3736 3.45%
2016-05-11 0 0.580 0.580 0.590 0.570 0.600 2,122,200 1,236,120 0.5825 0.351 0.351 0.357 0.345 0.363 3,506,701 0.3525 -3.33%
2016-05-10 0 0.600 0.580 0.590 0.580 0.600 430,000 250,910 0.5835 0.363 0.351 0.357 0.351 0.363 710,527 0.3531 3.45%
2016-05-09 0 0.580 0.580 0.590 0.580 0.590 361,000 210,970 0.5844 0.351 0.351 0.357 0.351 0.357 596,513 0.3537 -3.33%
2016-05-06 0 0.600 0.580 0.600 0.570 0.600 2,104,689 1,218,812 0.5791 0.363 0.351 0.363 0.345 0.363 3,477,766 0.3505 1.69%
2016-05-05 0 0.590 0.580 0.590 0.570 0.590 237,000 137,710 0.5811 0.357 0.351 0.357 0.345 0.357 391,616 0.3516 0.00%
2016-05-04 0 0.590 0.580 0.590 0.570 0.590 1,931,965 1,120,313 0.5799 0.357 0.351 0.357 0.345 0.357 3,192,358 0.3509 0.00%
2016-05-03 0 0.590 0.590 0.600 0.590 0.610 1,873,000 1,126,990 0.6017 0.357 0.357 0.363 0.357 0.369 3,094,925 0.3641 -4.84%
2016-04-29 0 0.620 0.600 0.620 0.590 0.620 649,000 391,950 0.6039 0.375 0.363 0.375 0.357 0.375 1,072,401 0.3655 1.64%
2016-04-28 0 0.610 0.590 0.610 0.590 0.610 1,427,131 854,503 0.5988 0.369 0.357 0.369 0.357 0.369 2,358,176 0.3624 0.00%
2016-04-27 0 0.610 0.600 0.610 0.590 0.610 998,005 600,427 0.6016 0.369 0.363 0.369 0.357 0.369 1,649,093 0.3641 0.00%
2016-04-26 0 0.610 0.600 0.610 0.590 0.610 94,000 56,720 0.6034 0.369 0.363 0.369 0.357 0.369 155,325 0.3652 0.00%
2016-04-25 0 0.610 0.600 0.610 0.600 0.610 1,259,754 756,479 0.6005 0.369 0.363 0.369 0.363 0.369 2,081,604 0.3634 1.67%
2016-04-22 0 0.600 0.600 0.620 0.600 0.620 859,000 521,510 0.6071 0.363 0.363 0.375 0.363 0.375 1,419,402 0.3674 -3.23%
2016-04-21 0 0.620 0.610 0.620 0.600 0.620 609,254 372,838 0.6120 0.375 0.369 0.375 0.363 0.375 1,006,725 0.3703 1.64%
2016-04-20 0 0.610 0.610 0.620 0.610 0.630 623,402 384,351 0.6165 0.369 0.369 0.375 0.369 0.381 1,030,103 0.3731 0.00%
2016-04-19 0 0.610 0.610 0.620 0.610 0.620 929,002 571,641 0.6153 0.369 0.369 0.375 0.369 0.375 1,535,073 0.3724 -1.61%
2016-04-18 0 0.620 0.610 0.620 0.610 0.630 855,200 522,186 0.6106 0.375 0.369 0.375 0.369 0.381 1,413,123 0.3695 -1.59%
2016-04-15 0 0.630 0.620 0.630 0.600 0.640 2,976,000 1,857,520 0.6242 0.381 0.375 0.381 0.363 0.387 4,917,510 0.3777 5.00%
2016-04-14 0 0.600 0.600 0.610 0.600 0.610 978,437 589,457 0.6024 0.363 0.363 0.369 0.363 0.369 1,616,759 0.3646 -1.64%
2016-04-13 0 0.610 0.600 0.610 0.600 0.620 1,751,200 1,053,658 0.6017 0.369 0.363 0.369 0.363 0.375 2,893,664 0.3641 0.00%
2016-04-12 0 0.610 0.600 0.610 0.600 0.620 1,132,000 694,520 0.6135 0.369 0.363 0.369 0.363 0.375 1,870,505 0.3713 1.67%
2016-04-11 0 0.600 0.600 0.610 0.600 0.620 634,200 382,654 0.6034 0.363 0.363 0.369 0.363 0.375 1,047,945 0.3651 -1.64%
2016-04-08 0 0.610 0.610 0.620 0.610 0.630 859,000 524,690 0.6108 0.369 0.369 0.375 0.369 0.381 1,419,402 0.3697 -3.17%
2016-04-07 0 0.630 0.610 0.630 0.610 0.630 981,000 603,030 0.6147 0.381 0.369 0.381 0.369 0.381 1,620,994 0.3720 1.61%
2016-04-06 0 0.620 0.620 0.630 0.620 0.630 1,918,000 1,193,870 0.6225 0.375 0.375 0.381 0.375 0.381 3,169,283 0.3767 -1.59%
2016-04-05 0 0.630 0.620 0.630 0.600 0.670 9,132,000 5,812,330 0.6365 0.381 0.375 0.381 0.363 0.405 15,089,619 0.3852 1.61%
2016-04-01 0 0.620 0.610 0.620 0.610 0.650 2,777,810 1,721,491 0.6197 0.375 0.369 0.375 0.369 0.393 4,590,023 0.3751 -3.12%
2016-03-31 0 0.640 0.610 0.640 0.590 0.640 2,172,000 1,349,670 0.6214 0.387 0.369 0.387 0.357 0.387 3,588,990 0.3761 4.92%
2016-03-30 0 0.610 0.600 0.610 0.590 0.620 620,300 374,155 0.6032 0.369 0.363 0.369 0.357 0.375 1,024,977 0.3650 -1.61%
2016-03-29 0 0.620 0.600 0.620 0.570 0.620 1,056,000 629,680 0.5963 0.375 0.363 0.375 0.345 0.375 1,744,923 0.3609 5.08%
2016-03-24 0 0.590 0.580 0.590 0.570 0.590 1,310,269 757,825 0.5784 0.357 0.351 0.357 0.345 0.357 2,165,074 0.3500 0.00%
2016-03-23 0 0.590 0.590 0.600 0.590 0.610 881,000 530,000 0.6016 0.357 0.357 0.363 0.357 0.369 1,455,755 0.3641 -1.67%
2016-03-22 0 0.600 0.600 0.610 0.600 0.610 653,460 395,172 0.6047 0.363 0.363 0.369 0.363 0.369 1,079,770 0.3660 0.00%
2016-03-21 0 0.600 0.600 0.610 0.590 0.610 726,000 437,610 0.6028 0.363 0.363 0.369 0.357 0.369 1,199,635 0.3648 -1.64%
2016-03-18 0 0.610 0.580 0.610 0.580 0.620 1,345,832 807,595 0.6001 0.369 0.351 0.369 0.351 0.375 2,223,838 0.3632 1.67%
2016-03-17 0 0.600 0.590 0.610 0.590 0.610 1,236,531 742,402 0.6004 0.363 0.357 0.369 0.357 0.369 2,043,231 0.3633 -1.64%
2016-03-16 0 0.610 0.600 0.610 0.600 0.610 1,421,280 853,786 0.6007 0.369 0.363 0.369 0.363 0.369 2,348,508 0.3635 0.00%
2016-03-15 0 0.610 0.590 0.610 0.570 0.640 7,842,000 4,812,330 0.6137 0.369 0.357 0.369 0.345 0.387 12,958,037 0.3714 5.17%
2016-03-14 0 0.580 0.570 0.580 0.560 0.580 2,111,477 1,202,512 0.5695 0.351 0.345 0.351 0.339 0.351 3,488,982 0.3447 -1.69%
2016-03-11 0 0.590 0.580 0.590 0.570 0.610 4,726,000 2,779,050 0.5880 0.357 0.351 0.357 0.345 0.369 7,809,192 0.3559 -1.67%
2016-03-10 0 0.600 0.590 0.600 0.510 0.670 35,450,622 21,896,869 0.6177 0.363 0.357 0.363 0.309 0.405 58,578,228 0.3738 20.00%
2016-03-09 0 0.500 0.480 0.510 0.485 0.510 876,073 435,823 0.4975 0.303 0.290 0.309 0.294 0.309 1,447,614 0.3011 3.09%
2016-03-08 0 0.485 0.485 0.500 0.480 0.495 375,108 182,369 0.4862 0.294 0.294 0.303 0.290 0.300 619,824 0.2942 -1.02%
2016-03-07 0 0.490 0.490 0.495 0.485 0.500 772,028 383,733 0.4970 0.297 0.297 0.300 0.294 0.303 1,275,691 0.3008 -3.92%
2016-03-04 0 0.510 0.500 0.510 0.475 0.520 3,674,000 1,851,815 0.5040 0.309 0.303 0.309 0.287 0.315 6,070,878 0.3050 7.37%
2016-03-03 0 0.475 0.470 0.475 0.450 0.475 185,000 87,010 0.4703 0.287 0.284 0.287 0.272 0.287 305,692 0.2846 0.00%
2016-03-02 0 0.475 0.450 0.475 0.440 0.480 124,584 57,250 0.4595 0.287 0.272 0.287 0.266 0.290 205,861 0.2781 9.20%
2016-03-01 0 0.435 0.435 0.455 0.435 0.440 210,000 91,895 0.4376 0.263 0.263 0.275 0.263 0.266 347,002 0.2648 -1.14%
2016-02-29 0 0.440 0.440 0.450 0.440 0.455 210,000 93,295 0.4443 0.266 0.266 0.272 0.266 0.275 347,002 0.2689 -3.30%
2016-02-26 0 0.455 0.450 0.475 0.445 0.455 412,000 185,845 0.4511 0.275 0.272 0.287 0.269 0.275 680,784 0.2730 -4.21%
2016-02-25 0 0.475 0.450 0.475 0.455 0.480 240,565 113,528 0.4719 0.287 0.272 0.287 0.275 0.290 397,507 0.2856 1.06%
2016-02-24 0 0.470 0.455 0.470 0.450 0.470 166,000 75,500 0.4548 0.284 0.275 0.284 0.272 0.284 274,297 0.2752 0.00%
2016-02-23 0 0.470 0.465 0.475 0.465 0.490 1,088,000 515,550 0.4739 0.284 0.281 0.287 0.281 0.297 1,797,800 0.2868 -4.08%
2016-02-22 0 0.490 0.470 0.490 0.480 0.495 652,000 315,845 0.4844 0.297 0.284 0.297 0.290 0.300 1,077,358 0.2932 0.00%
2016-02-19 0 0.490 0.465 0.490 0.460 0.495 95,000 45,425 0.4782 0.297 0.281 0.297 0.278 0.300 156,977 0.2894 6.52%
2016-02-18 0 0.460 0.460 0.465 0.450 0.470 436,200 200,306 0.4592 0.278 0.278 0.281 0.272 0.284 720,772 0.2779 -2.13%
2016-02-17 0 0.470 0.440 0.465 0.405 0.470 122,000 57,110 0.4681 0.284 0.266 0.281 0.245 0.284 201,591 0.2833 5.62%
2016-02-16 0 0.445 0.445 0.450 0.440 0.450 546,000 243,015 0.4451 0.269 0.269 0.272 0.266 0.272 902,205 0.2694 -2.20%
2016-02-15 0 0.455 0.450 0.455 0.415 0.470 746,300 336,001 0.4502 0.275 0.272 0.275 0.251 0.284 1,233,178 0.2725 9.64%
2016-02-12 0 0.415 0.410 0.425 0.415 0.415 38,083 15,785 0.4145 0.251 0.248 0.257 0.251 0.251 62,928 0.2508 1.22%
2016-02-11 0 0.410 0.410 0.415 0.410 0.430 240,000 99,700 0.4154 0.248 0.248 0.251 0.248 0.260 396,573 0.2514 -4.65%
2016-02-05 0 0.430 0.420 0.430 0.420 0.435 545,395 230,328 0.4223 0.260 0.254 0.260 0.254 0.263 901,205 0.2556 -2.27%
2016-02-04 0 0.440 0.430 0.440 0.410 0.440 428,000 177,780 0.4154 0.266 0.260 0.266 0.248 0.266 707,223 0.2514 4.76%
2016-02-03 0 0.420 0.415 0.425 0.420 0.420 260,000 109,200 0.4200 0.254 0.251 0.257 0.254 0.254 429,621 0.2542 0.00%
2016-02-02 0 0.420 0.420 0.425 0.420 0.425 30,073 12,764 0.4244 0.254 0.254 0.257 0.254 0.257 49,692 0.2569 -1.18%
2016-02-01 0 0.425 0.415 0.425 0.410 0.430 179,000 74,805 0.4179 0.257 0.251 0.257 0.248 0.260 295,778 0.2529 1.19%
2016-01-29 0 0.420 0.420 0.430 0.410 0.425 309,000 130,055 0.4209 0.254 0.254 0.260 0.248 0.257 510,588 0.2547 1.20%
2016-01-28 0 0.415 0.415 0.420 0.410 0.420 57,000 23,715 0.4161 0.251 0.251 0.254 0.248 0.254 94,186 0.2518 -1.19%
2016-01-27 0 0.420 0.420 0.425 0.405 0.460 318,012 133,939 0.4212 0.254 0.254 0.257 0.245 0.278 525,480 0.2549 1.20%
2016-01-26 0 0.415 0.400 0.430 0.400 0.425 159,000 66,815 0.4202 0.251 0.242 0.260 0.242 0.257 262,730 0.2543 -6.74%
2016-01-25 0 0.445 0.420 0.450 0.420 0.450 215,000 93,185 0.4334 0.269 0.254 0.272 0.254 0.272 355,264 0.2623 7.23%
2016-01-22 0 0.415 0.415 0.420 0.410 0.420 501,642 208,453 0.4155 0.251 0.251 0.254 0.248 0.254 828,908 0.2515 -1.19%
2016-01-21 0 0.420 0.420 0.430 0.415 0.440 1,654,000 695,830 0.4207 0.254 0.254 0.260 0.251 0.266 2,733,052 0.2546 -1.18%
2016-01-20 0 0.425 0.425 0.430 0.425 0.450 396,000 172,860 0.4365 0.257 0.257 0.260 0.257 0.272 654,346 0.2642 -8.60%
2016-01-19 0 0.465 0.440 0.465 0.430 0.465 589,236 262,761 0.4459 0.281 0.266 0.281 0.260 0.281 973,647 0.2699 3.33%
2016-01-18 0 0.450 0.440 0.450 0.435 0.455 114,500 51,175 0.4469 0.272 0.266 0.272 0.263 0.275 189,199 0.2705 -6.25%
2016-01-15 0 0.480 0.440 0.480 0.430 0.490 312,058 138,183 0.4428 0.290 0.266 0.290 0.260 0.297 515,641 0.2680 10.34%
2016-01-14 0 0.435 0.425 0.435 0.415 0.445 369,000 157,110 0.4258 0.263 0.257 0.263 0.251 0.269 609,732 0.2577 -3.33%
2016-01-13 0 0.450 0.435 0.450 0.435 0.495 86,000 39,685 0.4615 0.272 0.263 0.272 0.263 0.300 142,105 0.2793 2.27%
2016-01-12 0 0.440 0.440 0.450 0.440 0.490 221,000 97,775 0.4424 0.266 0.266 0.272 0.266 0.297 365,178 0.2677 -5.38%
2016-01-11 0 0.465 0.445 0.465 0.445 0.470 276,500 125,000 0.4521 0.281 0.269 0.281 0.269 0.284 456,886 0.2736 -1.06%
2016-01-08 0 0.470 0.455 0.470 0.460 0.470 138,000 63,830 0.4625 0.284 0.275 0.284 0.278 0.284 228,030 0.2799 2.17%
2016-01-07 0 0.460 0.455 0.470 0.460 0.500 702,000 328,250 0.4676 0.278 0.275 0.284 0.278 0.303 1,159,977 0.2830 -4.17%
2016-01-06 0 0.480 0.475 0.480 0.480 0.480 37,000 17,760 0.4800 0.290 0.287 0.290 0.290 0.290 61,138 0.2905 0.00%
2016-01-05 0 0.480 0.475 0.480 0.470 0.495 91,555 43,590 0.4761 0.290 0.287 0.290 0.284 0.300 151,285 0.2881 -1.03%
2016-01-04 0 0.485 0.485 0.490 0.485 0.490 370,000 180,850 0.4888 0.294 0.294 0.297 0.294 0.297 611,384 0.2958 -3.00%
2015-12-31 0 0.500 0.490 0.500 0.480 0.500 276,000 136,050 0.4929 0.303 0.297 0.303 0.290 0.303 456,059 0.2983 0.00%
2015-12-30 0 0.500 0.480 0.500 0.475 0.500 353,090 170,386 0.4826 0.303 0.290 0.303 0.287 0.303 583,442 0.2920 3.09%
2015-12-29 0 0.485 0.485 0.495 0.485 0.495 180,723 88,083 0.4874 0.294 0.294 0.300 0.294 0.300 298,625 0.2950 0.00%
2015-12-28 0 0.485 0.485 0.500 0.485 0.495 324,000 157,815 0.4871 0.294 0.294 0.303 0.294 0.300 535,374 0.2948 -3.00%
2015-12-24 0 0.500 0.490 0.500 0.485 0.500 91,000 45,335 0.4982 0.303 0.297 0.303 0.294 0.303 150,367 0.3015 2.04%
2015-12-23 0 0.490 0.485 0.490 0.480 0.490 181,000 88,570 0.4893 0.297 0.294 0.297 0.290 0.297 299,082 0.2961 0.00%
2015-12-22 0 0.490 0.485 0.490 0.480 0.490 4,943 2,371 0.4797 0.297 0.294 0.297 0.290 0.297 8,168 0.2903 0.00%
2015-12-21 0 0.490 0.480 0.500 - - 0 0 - 0.297 0.290 0.303 - - 0 - 0.00%
2015-12-18 0 0.490 0.485 0.490 0.490 0.495 193,730 95,073 0.4908 0.297 0.294 0.297 0.297 0.300 320,117 0.2970 0.00%
2015-12-17 0 0.490 0.490 0.495 0.485 0.520 583,000 288,915 0.4956 0.297 0.297 0.300 0.294 0.315 963,343 0.2999 2.08%
2015-12-16 0 0.480 0.470 0.480 0.485 0.485 70,000 33,950 0.4850 0.290 0.284 0.290 0.294 0.294 115,667 0.2935 2.13%
2015-12-15 0 0.470 0.470 0.485 0.470 0.485 936,000 447,680 0.4783 0.284 0.284 0.294 0.284 0.294 1,546,636 0.2895 -3.09%
2015-12-14 0 0.485 0.480 0.490 0.475 0.490 433,402 209,388 0.4831 0.294 0.290 0.297 0.287 0.297 716,149 0.2924 -2.02%
2015-12-11 0 0.495 0.495 0.500 0.495 0.510 354,000 177,050 0.5001 0.300 0.300 0.303 0.300 0.309 584,946 0.3027 -2.94%
2015-12-10 0 0.510 0.500 0.510 0.500 0.510 171,000 86,260 0.5044 0.309 0.303 0.309 0.303 0.309 282,559 0.3053 2.00%
2015-12-09 0 0.500 0.500 0.510 0.500 0.510 80,000 40,300 0.5038 0.303 0.303 0.309 0.303 0.309 132,191 0.3049 -1.96%
2015-12-08 0 0.510 0.495 0.510 - - 0 0 - 0.309 0.300 0.309 - - 0 - 0.00%
2015-12-07 0 0.510 0.495 0.510 0.510 0.510 100,000 51,000 0.5100 0.309 0.300 0.309 0.309 0.309 165,239 0.3086 0.00%
2015-12-04 0 0.510 0.500 0.510 0.500 0.520 1,648,000 831,750 0.5047 0.309 0.303 0.309 0.303 0.315 2,723,138 0.3054 -1.92%
2015-12-03 0 0.520 0.520 0.530 0.520 0.520 333,256 173,282 0.5200 0.315 0.315 0.321 0.315 0.315 550,669 0.3147 1.96%
2015-12-02 0 0.510 0.510 0.520 0.510 0.520 7,000 3,620 0.5171 0.309 0.309 0.315 0.309 0.315 11,567 0.3130 -3.77%
2015-12-01 0 0.530 0.520 0.530 0.520 0.530 102,000 53,420 0.5237 0.321 0.315 0.321 0.315 0.321 168,544 0.3170 1.92%
2015-11-30 0 0.520 0.520 0.530 0.510 0.530 132,000 68,420 0.5183 0.315 0.315 0.321 0.309 0.321 218,115 0.3137 1.96%
2015-11-27 0 0.510 0.510 0.520 0.510 0.510 540,000 275,400 0.5100 0.309 0.309 0.315 0.309 0.309 892,290 0.3086 -1.92%
2015-11-26 0 0.520 0.520 0.530 0.510 0.520 243,000 125,360 0.5159 0.315 0.315 0.321 0.309 0.315 401,531 0.3122 0.00%
2015-11-25 0 0.520 0.520 0.530 0.520 0.520 132,148 68,713 0.5200 0.315 0.315 0.321 0.315 0.315 218,360 0.3147 0.00%
2015-11-24 0 0.520 0.520 0.530 0.520 0.530 23,617 12,462 0.5277 0.315 0.315 0.321 0.315 0.321 39,024 0.3193 -1.89%
2015-11-23 0 0.530 0.520 0.530 0.520 0.540 250,000 131,100 0.5244 0.321 0.315 0.321 0.315 0.327 413,097 0.3174 0.00%
2015-11-20 0 0.530 0.530 0.540 0.530 0.530 228,000 120,830 0.5300 0.321 0.321 0.327 0.321 0.321 376,745 0.3207 1.92%
2015-11-19 0 0.520 0.520 0.530 0.520 0.530 128,110 66,815 0.5215 0.315 0.315 0.321 0.315 0.321 211,688 0.3156 0.00%
2015-11-18 0 0.520 0.520 0.530 0.520 0.530 237,099 125,509 0.5294 0.315 0.315 0.321 0.315 0.321 391,780 0.3204 1.96%
2015-11-17 0 0.510 0.510 0.520 0.500 0.530 601,000 309,150 0.5144 0.309 0.309 0.315 0.303 0.321 993,086 0.3113 -1.92%
2015-11-16 0 0.520 0.520 0.530 0.520 0.530 82,000 42,740 0.5212 0.315 0.315 0.321 0.315 0.321 135,496 0.3154 -3.70%
2015-11-13 0 0.540 0.530 0.550 0.540 0.540 10,000 5,400 0.5400 0.327 0.321 0.333 0.327 0.327 16,524 0.3268 0.00%
2015-11-12 0 0.540 0.520 0.540 0.520 0.550 353,309 188,747 0.5342 0.327 0.315 0.327 0.315 0.333 583,804 0.3233 -3.57%
2015-11-11 0 0.560 0.530 0.560 0.530 0.560 124,000 66,980 0.5402 0.339 0.321 0.339 0.321 0.339 204,896 0.3269 5.66%
2015-11-10 0 0.530 0.520 0.530 0.530 0.540 532,000 283,460 0.5328 0.321 0.315 0.321 0.321 0.327 879,071 0.3225 0.00%
2015-11-09 0 0.530 0.530 0.540 0.530 0.540 103,200 54,890 0.5319 0.321 0.321 0.327 0.321 0.327 170,527 0.3219 -1.85%
2015-11-06 0 0.540 0.540 0.550 0.540 0.540 94,000 50,760 0.5400 0.327 0.327 0.333 0.327 0.327 155,325 0.3268 -1.82%
2015-11-05 0 0.550 0.550 0.560 0.530 0.550 309,000 168,660 0.5458 0.333 0.333 0.339 0.321 0.333 510,588 0.3303 0.00%
2015-11-04 0 0.550 0.530 0.550 0.530 0.560 464,038 247,852 0.5341 0.333 0.321 0.333 0.321 0.339 766,771 0.3232 3.77%
2015-11-03 0 0.530 0.530 0.540 0.530 0.540 68,000 36,090 0.5307 0.321 0.321 0.327 0.321 0.327 112,362 0.3212 0.00%
2015-11-02 0 0.530 0.530 0.540 0.530 0.550 114,000 61,470 0.5392 0.321 0.321 0.327 0.321 0.333 188,372 0.3263 -1.85%
2015-10-30 0 0.540 0.540 0.550 0.540 0.560 454,962 249,980 0.5495 0.327 0.327 0.333 0.327 0.339 751,774 0.3325 0.00%
2015-10-29 0 0.540 0.540 0.550 0.540 0.540 250,500 135,255 0.5399 0.327 0.327 0.333 0.327 0.327 413,924 0.3268 0.00%
2015-10-28 0 0.540 0.540 0.550 0.530 0.550 90,032 48,506 0.5388 0.327 0.327 0.333 0.321 0.333 148,768 0.3261 1.89%
2015-10-27 0 0.530 0.530 0.540 0.520 0.560 820,100 439,391 0.5358 0.321 0.321 0.327 0.315 0.339 1,355,124 0.3242 -1.85%
2015-10-26 0 0.540 0.530 0.550 0.530 0.540 192,000 102,610 0.5344 0.327 0.321 0.333 0.321 0.327 317,259 0.3234 -1.82%
2015-10-23 0 0.550 0.540 0.550 0.530 0.550 213,371 115,162 0.5397 0.333 0.327 0.333 0.321 0.333 352,572 0.3266 3.77%
2015-10-22 0 0.530 0.530 0.540 0.530 0.540 446,522 237,451 0.5318 0.321 0.321 0.327 0.321 0.327 737,828 0.3218 -1.85%
2015-10-20 0 0.540 0.540 0.550 0.530 0.550 293,000 157,790 0.5385 0.327 0.327 0.333 0.321 0.333 484,150 0.3259 0.00%
2015-10-19 0 0.540 0.530 0.550 0.540 0.550 276,000 149,080 0.5401 0.327 0.321 0.333 0.327 0.333 456,059 0.3269 -1.82%
2015-10-16 0 0.550 0.540 0.550 0.530 0.550 247,000 132,560 0.5367 0.333 0.327 0.333 0.321 0.333 408,140 0.3248 0.00%
2015-10-15 0 0.550 0.540 0.550 0.530 0.550 418,484 225,642 0.5392 0.333 0.327 0.333 0.321 0.333 691,498 0.3263 5.77%
2015-10-14 0 0.520 0.520 0.540 0.520 0.550 813,000 433,310 0.5330 0.315 0.315 0.327 0.315 0.333 1,343,392 0.3225 -3.70%
2015-10-13 0 0.540 0.540 0.550 0.540 0.560 145,000 79,430 0.5478 0.327 0.327 0.333 0.327 0.339 239,596 0.3315 -3.57%
2015-10-12 0 0.560 0.550 0.560 0.540 0.580 219,000 120,710 0.5512 0.339 0.333 0.339 0.327 0.351 361,873 0.3336 1.82%
2015-10-09 0 0.550 0.540 0.550 0.540 0.560 18,000 9,880 0.5489 0.333 0.327 0.333 0.327 0.339 29,743 0.3322 1.85%
2015-10-08 0 0.540 0.530 0.540 0.530 0.560 140,000 75,900 0.5421 0.327 0.321 0.327 0.321 0.339 231,334 0.3281 -6.90%
2015-10-07 0 0.580 0.530 0.580 0.520 0.580 204,000 111,350 0.5458 0.351 0.321 0.351 0.315 0.351 337,087 0.3303 7.41%
2015-10-06 0 0.540 0.540 0.550 0.520 0.560 128,000 68,460 0.5348 0.327 0.327 0.333 0.315 0.339 211,506 0.3237 1.89%
2015-10-05 0 0.530 0.520 0.550 0.510 0.530 89,742 47,522 0.5295 0.321 0.315 0.333 0.309 0.321 148,289 0.3205 1.92%
2015-10-02 0 0.520 0.520 0.530 0.510 0.540 199,611 105,026 0.5262 0.315 0.315 0.321 0.309 0.327 329,835 0.3184 0.00%
2015-09-30 0 0.520 0.510 0.530 0.510 0.530 349,000 179,220 0.5135 0.315 0.309 0.321 0.309 0.321 576,684 0.3108 1.96%
2015-09-29 0 0.510 0.510 0.520 0.500 0.530 1,101,500 565,480 0.5134 0.309 0.309 0.315 0.303 0.321 1,820,107 0.3107 -5.56%
2015-09-25 0 0.540 0.530 0.550 0.520 0.550 109,340 59,100 0.5405 0.327 0.321 0.333 0.315 0.333 180,672 0.3271 1.89%
2015-09-24 0 0.530 0.530 0.540 0.530 0.530 170,400 90,304 0.5300 0.321 0.321 0.327 0.321 0.321 281,567 0.3207 -1.85%
2015-09-23 0 0.540 0.530 0.540 0.510 0.540 983,000 517,360 0.5263 0.327 0.321 0.327 0.309 0.327 1,624,299 0.3185 1.89%
2015-09-22 0 0.530 0.530 0.540 0.520 0.540 332,000 175,600 0.5289 0.321 0.321 0.327 0.315 0.327 548,593 0.3201 0.00%
2015-09-21 0 0.530 0.530 0.540 0.520 0.550 145,000 77,570 0.5350 0.321 0.321 0.327 0.315 0.333 239,596 0.3238 -3.64%
2015-09-18 0 0.550 0.520 0.550 0.520 0.550 105,000 56,850 0.5414 0.333 0.315 0.333 0.315 0.333 173,501 0.3277 5.77%
2015-09-17 0 0.520 0.520 0.530 0.510 0.540 78,000 40,460 0.5187 0.315 0.315 0.321 0.309 0.327 128,886 0.3139 -1.89%
2015-09-16 0 0.530 0.520 0.540 0.520 0.550 731,000 385,130 0.5269 0.321 0.315 0.327 0.315 0.333 1,207,897 0.3188 0.00%
2015-09-15 0 0.530 0.530 0.540 0.520 0.580 661,099 357,447 0.5407 0.321 0.321 0.327 0.315 0.351 1,092,393 0.3272 1.92%
2015-09-14 0 0.520 0.510 0.530 0.510 0.540 1,251,000 649,290 0.5190 0.315 0.309 0.321 0.309 0.327 2,067,139 0.3141 -1.89%
2015-09-11 0 0.530 0.530 0.540 0.530 0.550 1,052,000 564,110 0.5362 0.321 0.321 0.327 0.321 0.333 1,738,314 0.3245 -7.02%
2015-09-10 0 0.570 0.530 0.570 0.530 0.570 209,000 113,420 0.5427 0.345 0.321 0.345 0.321 0.345 345,349 0.3284 5.56%
2015-09-09 0 0.540 0.540 0.550 0.540 0.560 967,000 532,570 0.5507 0.327 0.327 0.333 0.327 0.339 1,597,860 0.3333 -5.26%
2015-09-08 0 0.570 0.530 0.560 0.500 0.570 514,000 270,630 0.5265 0.345 0.321 0.339 0.303 0.345 849,328 0.3186 11.76%
2015-09-07 0 0.510 0.500 0.510 0.490 0.510 377,000 190,695 0.5058 0.309 0.303 0.309 0.297 0.309 622,951 0.3061 2.00%
2015-09-04 0 0.500 0.500 0.510 0.490 0.510 413,100 206,847 0.5007 0.303 0.303 0.309 0.297 0.309 682,602 0.3030 0.00%
2015-09-02 0 0.500 0.500 0.510 0.485 0.510 429,000 214,820 0.5007 0.303 0.303 0.309 0.294 0.309 708,875 0.3030 -3.85%
2015-09-01 0 0.520 0.510 0.520 0.510 0.530 262,000 135,320 0.5165 0.315 0.309 0.315 0.309 0.321 432,926 0.3126 1.96%
2015-08-31 0 0.510 0.510 0.520 0.500 0.520 151,100 76,165 0.5041 0.309 0.309 0.315 0.303 0.315 249,676 0.3051 0.00%
2015-08-28 0 0.510 0.510 0.520 0.510 0.530 229,945 119,534 0.5198 0.309 0.309 0.315 0.309 0.321 379,959 0.3146 0.00%
2015-08-27 0 0.510 0.510 0.520 0.500 0.520 855,000 437,620 0.5118 0.309 0.309 0.315 0.303 0.315 1,412,793 0.3098 2.00%
2015-08-26 0 0.500 0.500 0.510 0.500 0.520 248,000 125,650 0.5067 0.303 0.303 0.309 0.303 0.315 409,793 0.3066 -1.96%
2015-08-25 0 0.510 0.500 0.510 0.480 0.530 1,232,112 627,801 0.5095 0.309 0.303 0.309 0.290 0.321 2,035,929 0.3084 -1.92%
2015-08-24 0 0.520 0.510 0.520 0.510 0.550 1,438,000 752,470 0.5233 0.315 0.309 0.315 0.309 0.333 2,376,136 0.3167 -7.14%
2015-08-21 0 0.560 0.560 0.580 0.550 0.580 1,050,000 591,300 0.5631 0.339 0.339 0.351 0.333 0.351 1,735,009 0.3408 -5.08%
2015-08-20 0 0.590 0.560 0.590 0.560 0.590 923,000 533,430 0.5779 0.357 0.339 0.357 0.339 0.357 1,525,155 0.3498 1.72%
2015-08-19 0 0.580 0.580 0.590 0.570 0.590 554,000 320,470 0.5785 0.351 0.351 0.357 0.345 0.357 915,424 0.3501 0.00%
2015-08-18 0 0.580 0.560 0.580 0.560 0.590 826,000 476,710 0.5771 0.351 0.339 0.351 0.339 0.357 1,364,874 0.3493 0.00%
2015-08-17 0 0.580 0.570 0.580 0.570 0.590 1,323,026 764,042 0.5775 0.351 0.345 0.351 0.345 0.357 2,186,154 0.3495 -1.69%
2015-08-14 0 0.590 0.590 0.600 0.580 0.600 358,200 212,402 0.5930 0.357 0.357 0.363 0.351 0.363 591,886 0.3589 0.00%
2015-08-13 0 0.590 0.590 0.600 0.580 0.600 672,340 431,888 0.6424 0.357 0.357 0.363 0.351 0.363 1,110,967 0.3887 0.00%
2015-08-12 0 0.590 0.590 0.600 0.580 0.600 586,000 346,190 0.5908 0.357 0.357 0.363 0.351 0.363 968,300 0.3575 -1.67%
2015-08-11 0 0.600 0.600 0.610 0.590 0.610 886,000 532,540 0.6011 0.363 0.363 0.369 0.357 0.369 1,464,017 0.3638 -1.64%
2015-08-10 0 0.610 0.600 0.610 0.580 0.610 1,160,000 691,620 0.5962 0.369 0.363 0.369 0.351 0.369 1,916,772 0.3608 0.00%
2015-08-07 0 0.610 0.600 0.610 0.590 0.610 1,014,724 610,014 0.6012 0.369 0.363 0.369 0.357 0.369 1,676,719 0.3638 1.67%
2015-08-06 0 0.600 0.600 0.610 0.590 0.610 2,808,000 1,683,880 0.5997 0.363 0.363 0.369 0.357 0.369 4,639,909 0.3629 -3.23%
2015-08-05 0 0.620 0.610 0.620 0.610 0.640 1,799,000 1,109,030 0.6165 0.375 0.369 0.375 0.369 0.387 2,972,648 0.3731 -3.12%
2015-08-04 0 0.640 0.640 0.650 0.620 0.640 352,248 223,666 0.6350 0.387 0.387 0.393 0.375 0.387 582,051 0.3843 0.00%
2015-08-03 0 0.640 0.620 0.640 0.610 0.680 3,358,000 2,162,570 0.6440 0.387 0.375 0.387 0.369 0.412 5,548,723 0.3897 4.92%
2015-07-31 0 0.610 0.600 0.610 0.590 0.610 986,000 594,290 0.6027 0.369 0.363 0.369 0.357 0.369 1,629,256 0.3648 -1.61%
2015-07-30 0 0.620 0.610 0.620 0.610 0.620 385,000 236,580 0.6145 0.375 0.369 0.375 0.369 0.375 636,170 0.3719 1.64%
2015-07-29 0 0.610 0.610 0.620 0.600 0.630 181,000 111,990 0.6187 0.369 0.369 0.375 0.363 0.381 299,082 0.3744 0.00%
2015-07-28 0 0.610 0.610 0.620 0.600 0.630 284,010 174,365 0.6139 0.369 0.369 0.375 0.363 0.381 469,295 0.3715 1.67%
2015-07-27 0 0.600 0.600 0.610 0.600 0.630 1,405,000 845,000 0.6014 0.363 0.363 0.369 0.363 0.381 2,321,607 0.3640 -4.76%
2015-07-24 0 0.630 0.620 0.640 0.630 0.630 130,000 81,900 0.6300 0.381 0.375 0.387 0.381 0.381 214,811 0.3813 0.00%
2015-07-23 0 0.630 0.630 0.640 0.630 0.640 583,000 367,560 0.6305 0.381 0.381 0.387 0.381 0.387 963,343 0.3815 1.61%
2015-07-22 0 0.620 0.620 0.630 0.620 0.640 1,637,000 1,019,420 0.6227 0.375 0.375 0.381 0.375 0.387 2,704,961 0.3769 -3.12%
2015-07-21 0 0.640 0.640 0.650 0.630 0.650 812,000 516,350 0.6359 0.387 0.387 0.393 0.381 0.393 1,341,740 0.3848 0.00%
2015-07-20 0 0.640 0.620 0.640 0.620 0.650 1,179,000 745,830 0.6326 0.387 0.375 0.387 0.375 0.393 1,948,167 0.3828 -1.54%
2015-07-17 0 0.650 0.640 0.650 0.650 0.660 776,000 505,640 0.6516 0.393 0.387 0.393 0.393 0.399 1,282,254 0.3943 1.56%
2015-07-16 0 0.640 0.640 0.650 0.630 0.640 298,000 189,400 0.6356 0.387 0.387 0.393 0.381 0.387 492,412 0.3846 0.00%
2015-07-15 0 0.640 0.630 0.650 0.630 0.660 697,000 447,600 0.6422 0.387 0.381 0.393 0.381 0.399 1,151,715 0.3886 0.00%
2015-07-14 0 0.640 0.640 0.650 0.630 0.640 1,070,000 680,080 0.6356 0.387 0.387 0.393 0.381 0.387 1,768,057 0.3846 -1.54%
2015-07-13 0 0.650 0.630 0.650 0.600 0.650 1,767,000 1,088,450 0.6160 0.393 0.381 0.393 0.363 0.393 2,919,772 0.3728 3.17%
2015-07-10 0 0.630 0.620 0.630 0.590 0.640 2,386,000 1,502,790 0.6298 0.381 0.375 0.381 0.357 0.387 3,942,601 0.3812 10.53%
2015-07-09 0 0.570 0.570 0.590 0.520 0.580 4,155,000 2,332,770 0.5614 0.345 0.345 0.357 0.315 0.351 6,865,677 0.3398 11.76%
2015-07-08 0 0.510 0.500 0.510 0.490 0.610 7,222,076 3,850,394 0.5331 0.309 0.303 0.309 0.297 0.369 11,933,681 0.3226 -17.74%
2015-07-07 0 0.620 0.620 0.640 0.620 0.680 1,917,000 1,217,380 0.6350 0.375 0.375 0.387 0.375 0.412 3,167,630 0.3843 -4.62%
2015-07-06 0 0.650 0.630 0.650 0.620 0.740 5,564,000 3,649,490 0.6559 0.393 0.381 0.393 0.375 0.448 9,193,894 0.3969 -9.72%
2015-07-03 0 0.720 0.710 0.740 0.700 0.740 2,800,000 2,014,680 0.7195 0.436 0.430 0.448 0.424 0.448 4,626,690 0.4354 -2.70%
2015-07-02 0 0.740 0.730 0.760 0.730 0.750 992,200 734,552 0.7403 0.448 0.442 0.460 0.442 0.454 1,639,501 0.4480 0.00%
2015-06-30 0 0.740 0.740 0.750 0.730 0.750 1,516,100 1,124,280 0.7416 0.448 0.448 0.454 0.442 0.454 2,505,187 0.4488 0.00%
2015-06-29 0 0.740 0.740 0.750 0.740 0.770 3,027,000 2,282,620 0.7541 0.448 0.448 0.454 0.448 0.466 5,001,782 0.4564 -3.90%
2015-06-26 0 0.770 0.770 0.780 0.760 0.780 1,507,000 1,166,820 0.7743 0.466 0.466 0.472 0.460 0.472 2,490,151 0.4686 -1.28%
2015-06-25 0 0.780 0.770 0.790 0.780 0.800 1,700,000 1,334,230 0.7848 0.472 0.466 0.478 0.472 0.484 2,809,062 0.4750 -2.50%
2015-06-24 0 0.800 0.790 0.800 0.790 0.820 3,053,000 2,451,930 0.8031 0.484 0.478 0.484 0.478 0.496 5,044,744 0.4860 0.00%
2015-06-23 0 0.800 0.790 0.800 0.780 0.810 2,701,000 2,152,900 0.7971 0.484 0.478 0.484 0.472 0.490 4,463,103 0.4824 1.27%
2015-06-22 0 0.790 0.770 0.790 0.780 0.790 640,000 501,210 0.7831 0.478 0.466 0.478 0.472 0.478 1,057,529 0.4739 1.28%
2015-06-19 0 0.780 0.780 0.790 0.780 0.810 820,000 653,240 0.7966 0.472 0.472 0.478 0.472 0.490 1,354,959 0.4821 -2.50%
2015-06-18 0 0.800 0.790 0.800 0.760 0.800 2,244,000 1,766,230 0.7871 0.484 0.478 0.484 0.460 0.484 3,707,962 0.4763 3.90%
2015-06-17 0 0.770 0.770 0.780 0.760 0.770 545,601 419,952 0.7697 0.466 0.466 0.472 0.460 0.466 901,545 0.4658 0.00%
2015-06-16 0 0.770 0.770 0.780 0.770 0.800 3,933,000 3,046,710 0.7747 0.466 0.466 0.472 0.466 0.484 6,498,847 0.4688 -3.75%
2015-06-15 0 0.800 0.790 0.800 0.790 0.810 3,610,000 2,863,020 0.7931 0.484 0.478 0.484 0.478 0.490 5,965,125 0.4800 -1.23%
2015-06-12 0 0.810 0.800 0.810 0.760 0.830 13,348,724 10,742,411 0.8048 0.490 0.484 0.490 0.460 0.502 22,057,288 0.4870 8.00%
2015-06-11 0 0.750 0.750 0.760 0.750 0.780 1,690,000 1,279,620 0.7572 0.454 0.454 0.460 0.454 0.472 2,792,538 0.4582 -1.32%
2015-06-10 0 0.760 0.760 0.770 0.760 0.780 1,636,500 1,261,055 0.7706 0.460 0.460 0.466 0.460 0.472 2,704,135 0.4663 -1.30%
2015-06-09 0 0.770 0.770 0.780 0.760 0.790 1,488,000 1,156,750 0.7774 0.466 0.466 0.472 0.460 0.478 2,458,755 0.4705 -1.28%
2015-06-08 0 0.780 0.780 0.790 0.750 0.800 4,217,000 3,294,650 0.7813 0.472 0.472 0.478 0.454 0.484 6,968,126 0.4728 2.63%
2015-06-05 0 0.760 0.750 0.760 0.750 0.770 3,082,000 2,325,210 0.7544 0.460 0.454 0.460 0.454 0.466 5,092,664 0.4566 -1.30%
2015-06-04 0 0.770 0.760 0.770 0.750 0.770 2,407,000 1,833,070 0.7616 0.466 0.460 0.466 0.454 0.466 3,977,301 0.4609 0.00%
2015-06-03 0 0.770 0.770 0.780 0.770 0.770 710,000 546,700 0.7700 0.466 0.466 0.472 0.466 0.466 1,173,196 0.4660 0.00%
2015-06-02 0 0.770 0.760 0.770 0.760 0.790 2,375,000 1,833,380 0.7719 0.466 0.460 0.466 0.460 0.478 3,924,425 0.4672 -1.28%
2015-06-01 0 0.780 0.780 0.790 0.780 0.790 2,026,400 1,581,580 0.7805 0.472 0.472 0.478 0.472 0.478 3,348,402 0.4723 -1.27%
2015-05-29 0 0.790 0.780 0.800 0.770 0.790 1,300,500 1,011,050 0.7774 0.478 0.472 0.484 0.466 0.478 2,148,932 0.4705 2.60%
2015-05-28 0 0.770 0.760 0.770 0.760 0.790 3,922,458 3,037,618 0.7744 0.466 0.460 0.466 0.460 0.478 6,481,428 0.4687 0.00%
2015-05-27 0 0.770 0.760 0.770 0.760 0.780 1,914,997 1,466,153 0.7656 0.466 0.460 0.466 0.460 0.472 3,164,321 0.4633 -1.28%
2015-05-26 0 0.780 0.770 0.780 0.760 0.780 1,234,946 947,480 0.7672 0.472 0.466 0.472 0.460 0.472 2,040,612 0.4643 1.30%
2015-05-22 0 0.770 0.760 0.770 0.750 0.780 4,845,955 3,695,181 0.7625 0.466 0.460 0.466 0.454 0.472 8,007,404 0.4615 -1.28%
2015-05-21 0 0.780 0.780 0.790 0.770 0.780 720,000 560,850 0.7790 0.472 0.472 0.478 0.466 0.472 1,189,720 0.4714 0.00%
2015-05-20 0 0.780 0.770 0.790 0.770 0.790 1,093,866 852,326 0.7792 0.472 0.466 0.478 0.466 0.478 1,807,492 0.4716 0.00%
2015-05-19 0 0.780 0.770 0.780 0.770 0.790 2,175,145 1,682,458 0.7735 0.472 0.466 0.472 0.466 0.478 3,594,186 0.4681 -1.27%
2015-05-18 0 0.790 0.780 0.790 0.770 0.790 1,676,620 1,302,538 0.7769 0.478 0.472 0.478 0.466 0.478 2,770,429 0.4702 0.00%
2015-05-15 0 0.790 0.780 0.790 0.780 0.790 1,586,000 1,244,440 0.7846 0.478 0.472 0.478 0.472 0.478 2,620,689 0.4749 0.00%
2015-05-14 0 0.790 0.780 0.790 0.790 0.800 1,258,867 995,073 0.7905 0.478 0.472 0.478 0.478 0.484 2,080,138 0.4784 -1.25%
2015-05-13 0 0.800 0.790 0.800 0.790 0.810 1,477,200 1,176,292 0.7963 0.484 0.478 0.484 0.478 0.490 2,440,909 0.4819 -1.23%
2015-05-12 0 0.810 0.800 0.810 0.800 0.840 2,690,000 2,184,860 0.8122 0.490 0.484 0.490 0.484 0.508 4,444,927 0.4915 1.25%
2015-05-11 0 0.800 0.790 0.800 0.770 0.800 2,119,057 1,665,993 0.7862 0.484 0.478 0.484 0.466 0.484 3,501,507 0.4758 3.90%
2015-05-08 0 0.770 0.770 0.780 0.770 0.780 537,582 417,244 0.7761 0.466 0.466 0.472 0.466 0.472 888,295 0.4697 -1.28%
2015-05-07 0 0.780 0.770 0.780 0.770 0.780 780,000 606,760 0.7779 0.472 0.466 0.472 0.466 0.472 1,288,864 0.4708 0.00%
2015-05-06 0 0.780 0.780 0.790 0.780 0.800 1,010,400 801,800 0.7935 0.472 0.472 0.478 0.472 0.484 1,669,574 0.4802 -1.27%
2015-05-05 0 0.790 0.780 0.790 0.780 0.810 2,106,200 1,667,762 0.7918 0.478 0.472 0.478 0.472 0.490 3,480,262 0.4792 -2.47%
2015-05-04 0 0.810 0.800 0.810 0.790 0.810 1,518,800 1,209,330 0.7962 0.490 0.484 0.490 0.478 0.490 2,509,649 0.4819 1.25%
2015-04-30 0 0.800 0.790 0.800 0.780 0.800 906,000 716,340 0.7907 0.484 0.478 0.484 0.472 0.484 1,497,065 0.4785 1.27%
2015-04-29 0 0.790 0.790 0.810 0.790 0.800 2,337,550 1,858,050 0.7949 0.478 0.478 0.490 0.478 0.484 3,862,543 0.4810 -1.25%
2015-04-28 0 0.800 0.800 0.810 0.790 0.810 2,901,000 2,332,930 0.8042 0.484 0.484 0.490 0.478 0.490 4,793,581 0.4867 0.00%
2015-04-27 0 0.800 0.800 0.810 0.800 0.830 2,132,800 1,726,146 0.8093 0.484 0.484 0.490 0.484 0.502 3,524,216 0.4898 -1.23%
2015-04-24 0 0.810 0.800 0.810 0.790 0.820 6,058,000 4,865,030 0.8031 0.490 0.484 0.490 0.478 0.496 10,010,174 0.4860 2.53%
2015-04-23 0 0.790 0.790 0.800 0.790 0.840 9,472,000 7,716,150 0.8146 0.478 0.478 0.484 0.478 0.508 15,651,431 0.4930 2.60%
2015-04-22 0 0.770 0.760 0.770 0.750 0.770 4,422,726 3,368,702 0.7617 0.466 0.460 0.466 0.454 0.466 7,308,065 0.4610 -1.28%
2015-04-21 0 0.780 0.780 0.790 0.770 0.790 1,732,800 1,346,362 0.7770 0.472 0.472 0.478 0.466 0.478 2,863,260 0.4702 1.30%
2015-04-20 0 0.770 0.760 0.770 0.760 0.790 2,365,100 1,827,809 0.7728 0.466 0.460 0.466 0.460 0.478 3,908,066 0.4677 -1.28%
2015-04-17 0 0.780 0.770 0.780 0.770 0.800 3,931,269 3,095,424 0.7874 0.472 0.466 0.472 0.466 0.484 6,495,987 0.4765 -2.50%
2015-04-16 0 0.800 0.790 0.800 0.780 0.800 3,504,110 2,787,383 0.7955 0.484 0.478 0.484 0.472 0.484 5,790,154 0.4814 1.27%
2015-04-15 0 0.790 0.780 0.800 0.770 0.840 5,958,000 4,733,120 0.7944 0.478 0.472 0.484 0.466 0.508 9,844,935 0.4808 -4.82%
2015-04-14 0 0.830 0.820 0.830 0.750 0.910 28,260,700 23,291,508 0.8242 0.502 0.496 0.502 0.454 0.551 46,697,678 0.4988 12.16%
2015-04-13 0 0.740 0.740 0.750 0.730 0.750 2,834,958 2,086,470 0.7360 0.448 0.448 0.454 0.442 0.454 4,684,454 0.4454 1.37%
2015-04-10 0 0.730 0.730 0.740 0.720 0.740 2,126,300 1,553,892 0.7308 0.442 0.442 0.448 0.436 0.448 3,513,475 0.4423 -1.35%
2015-04-09 0 0.740 0.720 0.740 0.710 0.740 4,716,909 3,427,307 0.7266 0.448 0.436 0.448 0.430 0.448 7,794,170 0.4397 0.00%
2015-04-08 0 0.740 0.720 0.740 0.710 0.760 5,642,000 4,126,180 0.7313 0.448 0.436 0.448 0.430 0.460 9,322,780 0.4426 -2.63%
2015-04-02 0 0.760 0.760 0.770 0.750 0.800 19,026,027 14,813,389 0.7786 0.460 0.460 0.466 0.454 0.484 31,438,403 0.4712 2.70%
2015-04-01 0 0.740 0.730 0.740 0.720 0.800 30,551,142 23,020,886 0.7535 0.448 0.442 0.448 0.436 0.484 50,482,379 0.4560 7.25%
2015-03-31 0 0.690 0.680 0.700 0.680 0.700 1,447,500 997,699 0.6893 0.418 0.412 0.424 0.412 0.424 2,391,833 0.4171 0.00%
2015-03-30 0 0.690 0.680 0.690 0.680 0.700 3,479,900 2,396,320 0.6886 0.418 0.412 0.418 0.412 0.424 5,750,149 0.4167 2.99%
2015-03-27 0 0.670 0.660 0.670 0.660 0.680 1,469,000 983,140 0.6693 0.405 0.399 0.405 0.399 0.412 2,427,360 0.4050 -1.47%
2015-03-26 0 0.680 0.680 0.690 0.650 0.710 9,734,432 6,695,949 0.6879 0.412 0.412 0.418 0.393 0.430 16,085,071 0.4163 6.25%
2015-03-25 0 0.640 0.640 0.660 0.630 0.650 778,058 502,581 0.6459 0.387 0.387 0.399 0.381 0.393 1,285,655 0.3909 0.00%
2015-03-24 0 0.640 0.640 0.650 0.620 0.640 1,394,000 888,640 0.6375 0.387 0.387 0.393 0.375 0.387 2,303,431 0.3858 1.59%
2015-03-23 0 0.630 0.620 0.640 0.620 0.640 445,000 281,910 0.6335 0.381 0.375 0.387 0.375 0.387 735,313 0.3834 0.00%
2015-03-20 0 0.630 0.620 0.640 0.620 0.650 2,514,000 1,598,020 0.6356 0.381 0.375 0.387 0.375 0.393 4,154,107 0.3847 -3.08%
2015-03-19 0 0.650 0.650 0.660 0.650 0.660 1,199,077 779,927 0.6504 0.393 0.393 0.399 0.393 0.399 1,981,342 0.3936 0.00%
2015-03-18 0 0.650 0.650 0.660 0.650 0.660 2,111,640 1,379,286 0.6532 0.393 0.393 0.399 0.393 0.399 3,489,251 0.3953 -1.52%
2015-03-17 0 0.660 0.660 0.670 0.660 0.680 961,000 644,020 0.6702 0.399 0.399 0.405 0.399 0.412 1,587,946 0.4056 0.00%
2015-03-16 0 0.660 0.660 0.670 0.650 0.670 588,000 387,280 0.6586 0.399 0.399 0.405 0.393 0.405 971,605 0.3986 -1.49%
2015-03-13 0 0.670 0.660 0.670 0.650 0.670 209,889 138,520 0.6600 0.405 0.399 0.405 0.393 0.405 346,818 0.3994 1.52%
2015-03-12 0 0.660 0.660 0.670 0.660 0.670 1,172,277 777,804 0.6635 0.399 0.399 0.405 0.399 0.405 1,937,058 0.4015 -1.49%
2015-03-11 0 0.670 0.660 0.680 0.660 0.670 282,000 187,440 0.6647 0.405 0.399 0.412 0.399 0.405 465,974 0.4023 0.00%
2015-03-10 0 0.670 0.670 0.680 0.660 0.680 202,706 135,786 0.6699 0.405 0.405 0.412 0.399 0.412 334,949 0.4054 0.00%
2015-03-09 0 0.670 0.670 0.680 0.660 0.670 565,000 378,350 0.6696 0.405 0.405 0.412 0.399 0.405 933,600 0.4053 0.00%
2015-03-06 0 0.670 0.670 0.680 0.670 0.680 1,141,000 769,480 0.6744 0.405 0.405 0.412 0.405 0.412 1,885,376 0.4081 -1.47%
2015-03-05 0 0.680 0.670 0.680 0.670 0.680 624,315 420,771 0.6740 0.412 0.405 0.412 0.405 0.412 1,031,611 0.4079 0.00%
2015-03-04 0 0.680 0.670 0.680 0.660 0.680 1,279,482 858,126 0.6707 0.412 0.405 0.412 0.399 0.412 2,114,202 0.4059 -1.45%
2015-03-03 0 0.690 0.670 0.690 0.670 0.690 409,012 277,227 0.6778 0.418 0.405 0.418 0.405 0.418 675,847 0.4102 1.47%
2015-03-02 0 0.680 0.670 0.690 0.680 0.680 681,182 463,196 0.6800 0.412 0.405 0.418 0.412 0.412 1,125,578 0.4115 0.00%
2015-02-27 0 0.680 0.680 0.690 0.670 0.690 1,004,000 682,620 0.6799 0.412 0.412 0.418 0.405 0.418 1,658,999 0.4115 -2.86%
2015-02-26 0 0.700 0.680 0.700 0.670 0.700 3,594,000 2,467,570 0.6866 0.424 0.412 0.424 0.405 0.424 5,938,687 0.4155 0.00%
2015-02-25 0 0.700 0.690 0.710 0.680 0.700 1,415,402 985,626 0.6964 0.424 0.418 0.430 0.412 0.424 2,338,795 0.4214 1.45%
2015-02-24 0 0.690 0.690 0.700 0.690 0.700 622,125 431,367 0.6934 0.418 0.418 0.424 0.418 0.424 1,027,993 0.4196 -1.43%
2015-02-23 0 0.700 0.690 0.700 0.690 0.700 158,000 110,060 0.6966 0.424 0.418 0.424 0.418 0.424 261,078 0.4216 1.45%
2015-02-18 0 0.690 0.690 0.700 0.690 0.690 21,000 14,490 0.6900 0.418 0.418 0.424 0.418 0.418 34,700 0.4176 -1.43%
2015-02-17 0 0.700 0.690 0.700 0.690 0.700 164,000 113,670 0.6931 0.424 0.418 0.424 0.418 0.424 270,992 0.4195 0.00%
2015-02-16 0 0.700 0.690 0.700 0.690 0.700 738,742 510,363 0.6909 0.424 0.418 0.424 0.418 0.424 1,220,689 0.4181 1.45%
2015-02-13 0 0.690 0.690 0.700 0.680 0.690 551,000 379,940 0.6895 0.418 0.418 0.424 0.412 0.418 910,466 0.4173 0.00%
2015-02-12 0 0.690 0.690 0.700 0.690 0.700 243,400 168,114 0.6907 0.418 0.418 0.424 0.418 0.424 402,192 0.4180 0.00%
2015-02-11 0 0.690 0.690 0.700 0.690 0.690 247,000 170,430 0.6900 0.418 0.418 0.424 0.418 0.418 408,140 0.4176 0.00%
2015-02-10 0 0.690 0.690 0.700 0.690 0.690 581,600 401,286 0.6900 0.418 0.418 0.424 0.418 0.418 961,030 0.4176 0.00%
2015-02-09 0 0.690 0.690 0.700 0.690 0.700 115,000 79,670 0.6928 0.418 0.418 0.424 0.418 0.424 190,025 0.4193 -1.43%
2015-02-06 0 0.700 0.690 0.700 0.690 0.700 513,000 357,300 0.6965 0.424 0.418 0.424 0.418 0.424 847,676 0.4215 1.45%
2015-02-05 0 0.690 0.690 0.700 0.690 0.700 385,000 269,200 0.6992 0.418 0.418 0.424 0.418 0.424 636,170 0.4232 -1.43%
2015-02-04 0 0.700 0.700 0.710 0.690 0.700 695,799 486,819 0.6997 0.424 0.424 0.430 0.418 0.424 1,149,731 0.4234 0.00%
2015-02-03 0 0.700 0.700 0.710 0.690 0.700 273,000 191,080 0.6999 0.424 0.424 0.430 0.418 0.424 451,102 0.4236 0.00%
2015-02-02 0 0.700 0.690 0.700 0.700 0.710 1,114,000 779,900 0.7001 0.424 0.418 0.424 0.424 0.430 1,840,762 0.4237 0.00%
2015-01-30 0 0.700 0.700 0.710 0.690 0.700 125,456 87,768 0.6996 0.424 0.424 0.430 0.418 0.424 207,302 0.4234 0.00%
2015-01-29 0 0.700 0.700 0.710 0.690 0.700 365,100 255,317 0.6993 0.424 0.424 0.430 0.418 0.424 603,287 0.4232 -1.41%
2015-01-28 0 0.710 0.700 0.710 0.690 0.720 2,786,500 1,945,606 0.6982 0.430 0.424 0.430 0.418 0.436 4,604,383 0.4226 -1.39%
2015-01-27 0 0.720 0.710 0.720 0.710 0.730 1,330,000 948,730 0.7133 0.436 0.430 0.436 0.430 0.442 2,197,678 0.4317 -1.37%
2015-01-26 0 0.730 0.720 0.730 0.710 0.750 5,211,000 3,809,770 0.7311 0.442 0.436 0.442 0.430 0.454 8,610,601 0.4425 4.29%
2015-01-23 0 0.700 0.690 0.700 0.680 0.710 3,522,543 2,447,151 0.6947 0.424 0.418 0.424 0.412 0.430 5,820,612 0.4204 4.48%
2015-01-22 0 0.670 0.670 0.680 0.670 0.680 1,754,208 1,184,675 0.6753 0.405 0.405 0.412 0.405 0.412 2,898,634 0.4087 -1.47%
2015-01-21 0 0.680 0.680 0.690 0.670 0.690 903,200 614,640 0.6805 0.412 0.412 0.418 0.405 0.418 1,492,438 0.4118 0.00%
2015-01-20 0 0.680 0.680 0.690 0.670 0.680 503,350 341,144 0.6777 0.412 0.412 0.418 0.405 0.412 831,730 0.4102 3.03%
2015-01-19 0 0.660 0.660 0.670 0.660 0.680 1,455,042 976,422 0.6711 0.399 0.399 0.405 0.399 0.412 2,404,296 0.4061 -2.94%
2015-01-16 0 0.680 0.680 0.690 0.680 0.690 1,417,000 964,560 0.6807 0.412 0.412 0.418 0.412 0.418 2,341,436 0.4120 0.00%
2015-01-15 0 0.680 0.680 0.690 0.680 0.690 985,000 673,410 0.6837 0.412 0.412 0.418 0.412 0.418 1,627,603 0.4137 -1.45%
2015-01-14 0 0.690 0.680 0.690 0.680 0.700 1,185,921 814,327 0.6867 0.418 0.412 0.418 0.412 0.424 1,959,603 0.4156 -1.43%
2015-01-13 0 0.700 0.690 0.700 0.680 0.700 531,291 368,072 0.6928 0.424 0.418 0.424 0.412 0.424 877,900 0.4193 1.45%
2015-01-12 0 0.690 0.690 0.700 0.690 0.700 775,779 535,957 0.6909 0.418 0.418 0.424 0.418 0.424 1,281,889 0.4181 0.00%
2015-01-09 0 0.690 0.690 0.710 0.690 0.710 659,000 460,450 0.6987 0.418 0.418 0.430 0.418 0.430 1,088,925 0.4228 -1.43%
2015-01-08 0 0.700 0.690 0.710 0.690 0.700 461,200 322,544 0.6994 0.424 0.418 0.430 0.418 0.424 762,082 0.4232 0.00%
2015-01-07 0 0.700 0.690 0.700 0.690 0.710 1,302,000 911,530 0.7001 0.424 0.418 0.424 0.418 0.430 2,151,411 0.4237 1.45%
2015-01-06 0 0.690 0.690 0.700 0.690 0.700 1,724,205 1,191,375 0.6910 0.418 0.418 0.424 0.418 0.424 2,849,058 0.4182 -1.43%
2015-01-05 0 0.700 0.690 0.710 0.690 0.700 1,707,305 1,191,324 0.6978 0.424 0.418 0.430 0.418 0.424 2,821,132 0.4223 -1.41%
2015-01-02 0 0.710 0.700 0.710 0.700 0.720 1,277,308 904,996 0.7085 0.430 0.424 0.430 0.424 0.436 2,110,610 0.4288 0.00%
2014-12-31 0 0.710 0.700 0.710 0.700 0.710 626,100 443,827 0.7089 0.430 0.424 0.430 0.424 0.430 1,034,561 0.4290 1.43%
2014-12-30 0 0.700 0.700 0.710 0.690 0.710 963,200 673,044 0.6988 0.424 0.424 0.430 0.418 0.430 1,591,581 0.4229 1.45%
2014-12-29 0 0.690 0.690 0.700 0.690 0.700 485,333 338,553 0.6976 0.418 0.418 0.424 0.418 0.424 801,959 0.4222 -1.43%
2014-12-24 0 0.700 0.690 0.700 0.690 0.700 264,000 183,640 0.6956 0.424 0.418 0.424 0.418 0.424 436,231 0.4210 1.45%
2014-12-23 0 0.690 0.690 0.700 0.690 0.700 693,382 483,732 0.6976 0.418 0.418 0.424 0.418 0.424 1,145,737 0.4222 0.00%
2014-12-22 0 0.690 0.690 0.700 0.690 0.700 573,000 398,330 0.6952 0.418 0.418 0.424 0.418 0.424 946,819 0.4207 0.00%
2014-12-19 0 0.690 0.690 0.700 0.690 0.700 423,300 294,238 0.6951 0.418 0.418 0.424 0.418 0.424 699,456 0.4207 -1.43%
2014-12-18 0 0.700 0.690 0.710 0.700 0.710 976,000 683,270 0.7001 0.424 0.418 0.430 0.424 0.430 1,612,732 0.4237 0.00%
2014-12-17 0 0.700 0.700 0.710 0.690 0.700 1,304,000 912,080 0.6994 0.424 0.424 0.430 0.418 0.424 2,154,716 0.4233 1.45%
2014-12-16 0 0.690 0.690 0.700 0.690 0.710 340,000 237,350 0.6981 0.418 0.418 0.424 0.418 0.430 561,812 0.4225 -1.43%
2014-12-15 0 0.700 0.690 0.700 0.690 0.700 714,500 495,680 0.6937 0.424 0.418 0.424 0.418 0.424 1,180,632 0.4198 0.00%
2014-12-12 0 0.700 0.700 0.710 0.690 0.710 2,369,600 1,660,746 0.7009 0.424 0.424 0.430 0.418 0.430 3,915,502 0.4241 1.45%
2014-12-11 0 0.690 0.680 0.690 0.680 0.700 2,593,000 1,779,860 0.6864 0.418 0.412 0.418 0.412 0.424 4,284,645 0.4154 -1.43%
2014-12-10 0 0.700 0.700 0.710 0.680 0.700 2,283,000 1,577,780 0.6911 0.424 0.424 0.430 0.412 0.424 3,772,405 0.4182 0.00%
2014-12-09 0 0.700 0.680 0.700 0.680 0.710 2,290,000 1,572,750 0.6868 0.424 0.412 0.424 0.412 0.430 3,783,971 0.4156 1.45%
2014-12-08 0 0.690 0.690 0.700 0.690 0.710 1,195,190 833,533 0.6974 0.418 0.418 0.424 0.418 0.430 1,974,919 0.4221 -2.82%
2014-12-05 0 0.710 0.700 0.710 0.700 0.710 977,000 684,460 0.7006 0.430 0.424 0.430 0.424 0.430 1,614,384 0.4240 1.43%
2014-12-04 0 0.700 0.700 0.710 0.700 0.710 1,411,000 988,720 0.7007 0.424 0.424 0.430 0.424 0.430 2,331,521 0.4241 0.00%
2014-12-03 0 0.700 0.700 0.720 0.700 0.710 1,486,050 1,052,303 0.7081 0.424 0.424 0.436 0.424 0.430 2,455,533 0.4285 -2.78%
2014-12-02 0 0.720 0.720 0.730 0.700 0.730 2,778,416 1,993,078 0.7173 0.436 0.436 0.442 0.424 0.442 4,591,025 0.4341 2.86%
2014-12-01 0 0.700 0.690 0.700 0.700 0.720 2,852,000 2,013,230 0.7059 0.424 0.418 0.424 0.424 0.436 4,712,614 0.4272 -1.41%
2014-11-28 0 0.710 0.710 0.720 0.710 0.730 747,800 538,382 0.7200 0.430 0.430 0.436 0.430 0.442 1,235,657 0.4357 -2.74%
2014-11-27 0 0.730 0.720 0.730 0.720 0.750 1,675,000 1,211,460 0.7233 0.442 0.436 0.442 0.436 0.454 2,767,752 0.4377 -2.67%
2014-11-26 0 0.750 0.740 0.750 0.710 0.750 5,191,400 3,827,643 0.7373 0.454 0.448 0.454 0.430 0.454 8,578,214 0.4462 4.17%
2014-11-25 0 0.720 0.710 0.720 0.700 0.720 384,700 273,279 0.7104 0.436 0.430 0.436 0.424 0.436 635,674 0.4299 1.41%
2014-11-24 0 0.710 0.710 0.720 0.700 0.720 699,600 497,346 0.7109 0.430 0.430 0.436 0.424 0.436 1,156,012 0.4302 0.00%
2014-11-21 0 0.710 0.710 0.720 0.700 0.720 1,877,300 1,321,644 0.7040 0.430 0.430 0.436 0.424 0.436 3,102,030 0.4261 0.00%
2014-11-20 0 0.710 0.710 0.720 0.710 0.720 424,000 301,140 0.7102 0.430 0.430 0.436 0.430 0.436 700,613 0.4298 0.00%
2014-11-19 0 0.710 0.710 0.720 0.710 0.720 854,000 606,940 0.7107 0.430 0.430 0.436 0.430 0.436 1,411,140 0.4301 -1.39%
2014-11-18 0 0.720 0.710 0.720 0.720 0.720 1,673,400 1,204,836 0.7200 0.436 0.430 0.436 0.436 0.436 2,765,108 0.4357 1.41%
2014-11-17 0 0.710 0.710 0.720 0.710 0.720 1,928,205 1,386,651 0.7191 0.430 0.430 0.436 0.430 0.436 3,186,145 0.4352 -1.39%
2014-11-14 0 0.720 0.710 0.720 0.720 0.720 1,382,049 995,073 0.7200 0.436 0.430 0.436 0.436 0.436 2,283,683 0.4357 1.41%
2014-11-13 0 0.710 0.710 0.720 0.710 0.720 856,000 612,560 0.7156 0.430 0.430 0.436 0.430 0.436 1,414,445 0.4331 -1.39%
2014-11-12 0 0.720 0.710 0.730 0.710 0.730 1,657,265 1,197,458 0.7226 0.436 0.430 0.442 0.430 0.442 2,738,447 0.4373 0.00%
2014-11-11 0 0.720 0.720 0.730 0.720 0.740 637,797 463,475 0.7267 0.436 0.436 0.442 0.436 0.448 1,053,889 0.4398 -1.37%
2014-11-10 0 0.730 0.720 0.730 0.710 0.740 1,431,000 1,030,153 0.7199 0.442 0.436 0.442 0.430 0.448 2,364,569 0.4357 1.39%
2014-11-07 0 0.720 0.720 0.730 0.720 0.750 2,376,000 1,731,760 0.7289 0.436 0.436 0.442 0.436 0.454 3,926,077 0.4411 -4.00%
2014-11-06 0 0.750 0.740 0.750 0.730 0.770 11,284,100 8,460,181 0.7497 0.454 0.448 0.454 0.442 0.466 18,645,726 0.4537 4.17%
2014-11-05 0 0.720 0.710 0.730 0.720 0.740 969,400 699,416 0.7215 0.436 0.430 0.442 0.436 0.448 1,601,826 0.4366 -2.70%
2014-11-04 0 0.740 0.730 0.740 0.710 0.750 4,037,000 2,962,800 0.7339 0.448 0.442 0.448 0.430 0.454 6,670,696 0.4442 4.23%
2014-11-03 0 0.710 0.710 0.720 0.700 0.740 6,710,294 4,848,365 0.7225 0.430 0.430 0.436 0.424 0.448 11,088,018 0.4373 1.43%
2014-10-31 0 0.700 0.700 0.710 0.690 0.720 1,740,000 1,225,180 0.7041 0.424 0.424 0.430 0.418 0.436 2,875,157 0.4261 0.00%
2014-10-30 0 0.700 0.690 0.700 0.690 0.700 316,400 220,834 0.6980 0.424 0.418 0.424 0.418 0.424 522,816 0.4224 0.00%
2014-10-29 0 0.700 0.690 0.700 0.690 0.700 251,000 175,590 0.6996 0.424 0.418 0.424 0.418 0.424 414,750 0.4234 1.45%
2014-10-28 0 0.690 0.690 0.700 0.690 0.710 62,907 43,928 0.6983 0.418 0.418 0.424 0.418 0.430 103,947 0.4226 -1.43%
2014-10-27 0 0.700 0.700 0.710 0.690 0.710 1,974,000 1,368,340 0.6932 0.424 0.424 0.430 0.418 0.430 3,261,816 0.4195 -1.41%
2014-10-24 0 0.710 0.700 0.710 0.700 0.710 652,243 463,075 0.7100 0.430 0.424 0.430 0.424 0.430 1,077,759 0.4297 0.00%
2014-10-23 0 0.710 0.700 0.710 0.690 0.710 776,000 545,000 0.7023 0.430 0.424 0.430 0.418 0.430 1,282,254 0.4250 1.43%
2014-10-22 0 0.700 0.700 0.710 0.700 0.710 871,128 617,895 0.7093 0.424 0.424 0.430 0.424 0.430 1,439,443 0.4293 -1.41%
2014-10-21 0 0.710 0.710 0.720 0.700 0.730 1,416,477 1,017,563 0.7184 0.430 0.430 0.436 0.424 0.442 2,340,571 0.4347 0.00%
2014-10-20 0 0.710 0.710 0.720 0.700 0.720 946,000 674,400 0.7129 0.430 0.430 0.436 0.424 0.436 1,563,160 0.4314 1.43%
2014-10-17 0 0.700 0.700 0.710 0.700 0.710 453,000 318,200 0.7024 0.424 0.424 0.430 0.424 0.430 748,532 0.4251 0.00%
2014-10-16 0 0.700 0.690 0.700 0.700 0.710 1,798,841 1,260,988 0.7010 0.424 0.418 0.424 0.424 0.430 2,972,386 0.4242 -1.41%
2014-10-15 0 0.710 0.710 0.720 0.710 0.730 475,000 343,610 0.7234 0.430 0.430 0.436 0.430 0.442 784,885 0.4378 0.00%
2014-10-14 0 0.710 0.710 0.720 0.710 0.720 312,000 221,620 0.7103 0.430 0.430 0.436 0.430 0.436 515,545 0.4299 -1.39%
2014-10-13 0 0.720 0.710 0.720 0.700 0.720 338,500 240,260 0.7098 0.436 0.430 0.436 0.424 0.436 559,334 0.4295 1.41%
2014-10-10 0 0.710 0.710 0.720 0.700 0.720 691,990 489,833 0.7079 0.430 0.430 0.436 0.424 0.436 1,143,437 0.4284 -1.39%
2014-10-09 0 0.720 0.720 0.730 0.720 0.730 1,137,000 822,010 0.7230 0.436 0.436 0.442 0.436 0.442 1,878,767 0.4375 0.00%
2014-10-08 0 0.720 0.720 0.730 0.710 0.730 1,243,000 895,210 0.7202 0.436 0.436 0.442 0.430 0.442 2,053,920 0.4359 -2.70%
2014-10-07 0 0.740 0.730 0.740 0.720 0.740 1,307,200 960,506 0.7348 0.448 0.442 0.448 0.436 0.448 2,160,003 0.4447 2.78%
2014-10-06 0 0.720 0.720 0.740 0.690 0.760 3,982,000 2,919,600 0.7332 0.436 0.436 0.448 0.418 0.460 6,579,814 0.4437 1.41%
2014-10-03 0 0.710 0.710 0.720 0.680 0.710 4,097,000 2,835,350 0.6921 0.430 0.430 0.436 0.412 0.430 6,769,839 0.4188 -1.39%
2014-09-30 0 0.720 0.700 0.720 0.710 0.730 3,379,000 2,427,420 0.7184 0.436 0.424 0.436 0.430 0.442 5,583,423 0.4348 -1.37%
2014-09-29 0 0.730 0.730 0.750 0.720 0.750 2,939,000 2,162,340 0.7357 0.442 0.442 0.454 0.436 0.454 4,856,372 0.4453 -2.67%
2014-09-26 0 0.750 0.750 0.760 0.750 0.760 1,848,200 1,403,842 0.7596 0.454 0.454 0.460 0.454 0.460 3,053,946 0.4597 -1.32%
2014-09-25 0 0.760 0.750 0.760 0.760 0.770 2,181,400 1,657,892 0.7600 0.460 0.454 0.460 0.460 0.466 3,604,522 0.4599 1.33%
2014-09-24 0 0.750 0.750 0.760 0.730 0.760 6,208,000 4,620,770 0.7443 0.454 0.454 0.460 0.442 0.460 10,258,033 0.4505 -2.60%
2014-09-23 0 0.770 0.750 0.770 0.750 0.780 742,357 565,483 0.7617 0.466 0.454 0.466 0.454 0.472 1,226,663 0.4610 1.32%
2014-09-22 0 0.760 0.760 0.770 0.760 0.770 1,421,000 1,086,350 0.7645 0.460 0.460 0.466 0.460 0.466 2,348,045 0.4627 -1.30%
2014-09-19 0 0.770 0.760 0.770 0.760 0.770 1,405,000 1,075,200 0.7653 0.466 0.460 0.466 0.460 0.466 2,321,607 0.4631 0.00%
2014-09-18 0 0.770 0.760 0.770 0.760 0.800 5,588,000 4,385,580 0.7848 0.466 0.460 0.466 0.460 0.484 9,233,551 0.4750 -1.28%
2014-09-17 0 0.780 0.780 0.790 0.760 0.800 6,626,200 5,166,036 0.7796 0.472 0.472 0.478 0.460 0.484 10,949,062 0.4718 1.30%
2014-09-16 0 0.770 0.750 0.770 0.750 0.770 1,131,000 854,810 0.7558 0.466 0.454 0.466 0.454 0.466 1,868,852 0.4574 1.32%
2014-09-15 0 0.760 0.750 0.770 0.760 0.780 1,524,000 1,165,270 0.7646 0.460 0.454 0.466 0.460 0.472 2,518,241 0.4627 0.00%
2014-09-12 0 0.760 0.760 0.770 0.750 0.770 807,000 611,590 0.7579 0.460 0.460 0.466 0.454 0.466 1,333,478 0.4586 -1.30%
2014-09-11 0 0.770 0.760 0.770 0.750 0.770 3,273,940 2,483,231 0.7585 0.466 0.460 0.466 0.454 0.466 5,409,823 0.4590 2.67%
2014-09-10 0 0.750 0.740 0.750 0.740 0.760 956,608 717,428 0.7500 0.454 0.448 0.454 0.448 0.460 1,580,689 0.4539 -1.32%
2014-09-08 0 0.760 0.750 0.760 0.750 0.760 624,750 469,207 0.7510 0.460 0.454 0.460 0.454 0.460 1,032,330 0.4545 0.00%
2014-09-05 0 0.760 0.750 0.760 0.750 0.770 1,216,165 922,328 0.7584 0.460 0.454 0.460 0.454 0.466 2,009,578 0.4590 0.00%
2014-09-04 0 0.760 0.740 0.760 0.740 0.760 794,229 595,778 0.7501 0.460 0.448 0.460 0.448 0.460 1,312,375 0.4540 0.00%
2014-09-03 0 0.760 0.740 0.760 0.750 0.760 833,400 630,874 0.7570 0.460 0.448 0.460 0.454 0.460 1,377,101 0.4581 1.33%
2014-09-02 0 0.750 0.750 0.760 0.740 0.760 931,000 699,810 0.7517 0.454 0.454 0.460 0.448 0.460 1,538,374 0.4549 0.00%
2014-09-01 0 0.750 0.740 0.750 0.740 0.760 567,814 423,347 0.7456 0.454 0.448 0.454 0.448 0.460 938,250 0.4512 0.00%
2014-08-29 0 0.750 0.750 0.760 0.730 0.760 1,963,100 1,466,802 0.7472 0.454 0.454 0.460 0.442 0.460 3,243,805 0.4522 2.74%
2014-08-28 0 0.730 0.730 0.740 0.730 0.780 4,907,000 3,654,090 0.7447 0.442 0.442 0.448 0.442 0.472 8,108,274 0.4507 -2.67%
2014-08-27 0 0.750 0.750 0.760 0.750 0.770 616,104 466,284 0.7568 0.454 0.454 0.460 0.454 0.466 1,018,044 0.4580 -1.32%
2014-08-26 0 0.760 0.750 0.770 0.750 0.780 883,000 672,250 0.7613 0.460 0.454 0.466 0.454 0.472 1,459,060 0.4607 -1.30%
2014-08-25 0 0.770 0.770 0.780 0.730 0.790 11,719,525 8,963,888 0.7649 0.466 0.466 0.472 0.442 0.478 19,365,217 0.4629 5.48%
2014-08-22 0 0.730 0.730 0.740 0.730 0.740 1,997,120 1,459,997 0.7311 0.442 0.442 0.448 0.442 0.448 3,300,020 0.4424 0.00%
2014-08-21 0 0.730 0.730 0.740 0.730 0.740 1,090,000 800,160 0.7341 0.442 0.442 0.448 0.442 0.448 1,801,104 0.4443 0.00%
2014-08-20 0 0.730 0.730 0.740 0.730 0.740 704,558 514,949 0.7309 0.442 0.442 0.448 0.442 0.448 1,164,204 0.4423 -1.35%
2014-08-19 0 0.740 0.730 0.740 0.720 0.740 2,745,000 2,008,200 0.7316 0.448 0.442 0.448 0.436 0.448 4,535,809 0.4427 1.37%
2014-08-18 0 0.730 0.730 0.740 0.730 0.740 877,705 642,263 0.7318 0.442 0.442 0.448 0.442 0.448 1,450,310 0.4428 0.00%
2014-08-15 0 0.730 0.730 0.740 0.730 0.750 1,862,000 1,369,320 0.7354 0.442 0.442 0.448 0.442 0.454 3,076,749 0.4451 -1.35%
2014-08-14 0 0.740 0.730 0.740 0.730 0.740 1,113,000 823,470 0.7399 0.448 0.442 0.448 0.442 0.448 1,839,109 0.4478 -1.33%
2014-08-13 0 0.750 0.730 0.750 0.730 0.750 808,000 596,870 0.7387 0.454 0.442 0.454 0.442 0.454 1,335,131 0.4470 0.00%
2014-08-12 0 0.750 0.740 0.750 0.730 0.750 1,586,300 1,169,466 0.7372 0.454 0.448 0.454 0.442 0.454 2,621,185 0.4462 0.00%
2014-08-11 0 0.750 0.740 0.750 0.730 0.750 2,828,023 2,099,842 0.7425 0.454 0.448 0.454 0.442 0.454 4,672,995 0.4494 1.35%
2014-08-08 0 0.740 0.730 0.740 0.730 0.750 3,283,000 2,412,660 0.7349 0.448 0.442 0.448 0.442 0.454 5,424,794 0.4447 1.37%
2014-08-07 0 0.730 0.730 0.740 0.730 0.750 3,415,000 2,519,090 0.7377 0.442 0.442 0.448 0.442 0.454 5,642,909 0.4464 -3.95%
2014-08-06 0 0.760 0.750 0.760 0.750 0.790 3,049,200 2,350,376 0.7708 0.460 0.454 0.460 0.454 0.478 5,038,465 0.4665 0.00%
2014-08-05 0 0.760 0.750 0.760 0.760 0.770 734,500 561,455 0.7644 0.460 0.454 0.460 0.460 0.466 1,213,680 0.4626 -1.30%
2014-08-04 0 0.770 0.760 0.770 0.760 0.770 366,900 279,634 0.7622 0.466 0.460 0.466 0.460 0.466 606,262 0.4612 2.67%
2014-08-01 0 0.750 0.750 0.760 0.750 0.770 1,057,420 802,906 0.7593 0.454 0.454 0.460 0.454 0.466 1,747,269 0.4595 -2.60%
2014-07-31 0 0.770 0.770 0.780 0.760 0.780 654,019 500,476 0.7652 0.466 0.466 0.472 0.460 0.472 1,080,694 0.4631 0.00%
2014-07-30 0 0.770 0.760 0.780 0.760 0.770 1,127,964 864,443 0.7664 0.466 0.460 0.472 0.460 0.466 1,863,836 0.4638 0.00%
2014-07-29 0 0.770 0.770 0.780 0.760 0.790 2,608,740 2,002,060 0.7674 0.466 0.466 0.472 0.460 0.478 4,310,654 0.4644 -2.53%
2014-07-28 0 0.790 0.780 0.790 0.770 0.800 1,739,000 1,356,950 0.7803 0.478 0.472 0.478 0.466 0.484 2,873,505 0.4722 0.00%
2014-07-25 0 0.790 0.780 0.790 0.780 0.790 713,423 557,701 0.7817 0.478 0.472 0.478 0.472 0.478 1,178,853 0.4731 0.00%
2014-07-24 0 0.790 0.780 0.790 0.780 0.810 1,922,114 1,524,915 0.7934 0.478 0.472 0.478 0.472 0.490 3,176,081 0.4801 -2.47%
2014-07-23 0 0.810 0.800 0.810 0.730 0.850 19,555,810 15,754,006 0.8056 0.490 0.484 0.490 0.442 0.514 32,313,811 0.4875 9.46%
2014-07-22 0 0.740 0.740 0.750 0.730 0.750 1,071,390 790,434 0.7378 0.448 0.448 0.454 0.442 0.454 1,770,353 0.4465 0.00%
2014-07-21 0 0.740 0.730 0.740 0.730 0.740 407,000 299,220 0.7352 0.448 0.442 0.448 0.442 0.448 672,522 0.4449 1.37%
2014-07-18 0 0.730 0.730 0.740 0.730 0.750 1,875,000 1,376,060 0.7339 0.442 0.442 0.448 0.442 0.454 3,098,230 0.4441 -1.35%
2014-07-17 0 0.740 0.740 0.750 0.740 0.750 711,500 527,835 0.7419 0.448 0.448 0.454 0.448 0.454 1,175,675 0.4490 0.00%
2014-07-16 0 0.740 0.740 0.750 0.730 0.750 359,600 266,214 0.7403 0.448 0.448 0.454 0.442 0.454 594,199 0.4480 0.00%
2014-07-15 0 0.740 0.730 0.740 0.730 0.750 697,271 517,200 0.7417 0.448 0.442 0.448 0.442 0.454 1,152,163 0.4489 0.00%
2014-07-14 0 0.740 0.730 0.740 0.730 0.740 1,400,000 1,023,420 0.7310 0.448 0.442 0.448 0.442 0.448 2,313,345 0.4424 1.37%
2014-07-11 0 0.730 0.730 0.740 0.730 0.740 879,008 645,445 0.7343 0.442 0.442 0.448 0.442 0.448 1,452,463 0.4444 -2.67%
2014-07-10 0 0.750 0.740 0.750 0.730 0.750 993,784 737,878 0.7425 0.454 0.448 0.454 0.442 0.454 1,642,118 0.4493 2.74%
2014-07-09 0 0.730 0.730 0.740 0.730 0.750 1,160,418 859,222 0.7404 0.442 0.442 0.448 0.442 0.454 1,917,462 0.4481 -2.67%
2014-07-08 0 0.750 0.740 0.750 0.730 0.750 336,000 248,590 0.7399 0.454 0.448 0.454 0.442 0.454 555,203 0.4477 0.00%
2014-07-07 0 0.750 0.740 0.750 0.730 0.750 844,100 622,490 0.7375 0.454 0.448 0.454 0.442 0.454 1,394,782 0.4463 0.00%
2014-07-04 0 0.750 0.730 0.750 0.740 0.750 1,760,000 1,308,030 0.7432 0.454 0.442 0.454 0.448 0.454 2,908,205 0.4498 0.00%
2014-07-03 0 0.750 0.740 0.750 0.730 0.750 2,086,500 1,555,235 0.7454 0.454 0.448 0.454 0.442 0.454 3,447,710 0.4511 1.35%
2014-07-02 0 0.740 0.730 0.740 0.720 0.760 4,510,000 3,302,680 0.7323 0.448 0.442 0.448 0.436 0.460 7,452,276 0.4432 -1.33%
2014-06-30 0 0.750 0.740 0.750 0.730 0.760 804,923 596,635 0.7412 0.454 0.448 0.454 0.442 0.460 1,330,046 0.4486 0.00%
2014-06-27 0 0.750 0.740 0.750 0.730 0.770 2,651,134 1,990,125 0.7507 0.454 0.448 0.454 0.442 0.466 4,380,705 0.4543 2.74%
2014-06-26 0 0.730 0.720 0.730 0.710 0.730 1,590,629 1,140,563 0.7171 0.442 0.436 0.442 0.430 0.442 2,628,338 0.4339 1.39%
2014-06-25 0 0.720 0.710 0.720 0.710 0.720 906,000 646,800 0.7139 0.436 0.430 0.436 0.430 0.436 1,497,065 0.4320 -1.37%
2014-06-24 0 0.730 0.720 0.730 0.710 0.730 602,530 433,949 0.7202 0.442 0.436 0.442 0.430 0.442 995,614 0.4359 1.39%
2014-06-23 0 0.720 0.710 0.720 0.710 0.740 1,253,000 908,130 0.7248 0.436 0.430 0.436 0.430 0.448 2,070,444 0.4386 -1.37%
2014-06-20 0 0.730 0.720 0.730 0.720 0.750 2,542,016 1,864,220 0.7334 0.442 0.436 0.442 0.436 0.454 4,200,400 0.4438 0.00%
2014-06-19 0 0.730 0.720 0.730 0.720 0.750 2,466,000 1,799,890 0.7299 0.442 0.436 0.442 0.436 0.454 4,074,792 0.4417 -2.67%
2014-06-18 0 0.750 0.740 0.760 0.740 0.760 2,116,500 1,581,995 0.7475 0.454 0.448 0.460 0.448 0.460 3,497,282 0.4523 -1.32%
2014-06-17 0 0.760 0.750 0.760 0.750 0.770 1,269,930 964,897 0.7598 0.460 0.454 0.460 0.454 0.466 2,098,419 0.4598 -1.30%
2014-06-16 0 0.770 0.760 0.770 0.760 0.770 1,872,000 1,423,060 0.7602 0.466 0.460 0.466 0.460 0.466 3,093,273 0.4600 0.00%
2014-06-13 0 0.770 0.760 0.770 0.750 0.770 2,956,857 2,225,588 0.7527 0.466 0.460 0.466 0.454 0.466 4,885,879 0.4555 1.32%
2014-06-12 0 0.760 0.750 0.760 0.750 0.760 622,200 472,124 0.7588 0.460 0.454 0.460 0.454 0.460 1,028,117 0.4592 0.00%
2014-06-11 0 0.760 0.750 0.760 0.750 0.770 842,815 639,346 0.7586 0.460 0.454 0.460 0.454 0.466 1,392,658 0.4591 -1.30%
2014-06-10 0 0.770 0.760 0.770 0.750 0.770 2,684,443 2,036,633 0.7587 0.466 0.460 0.466 0.454 0.466 4,435,745 0.4591 1.32%
2014-06-09 0 0.760 0.750 0.760 0.750 0.770 1,998,200 1,521,692 0.7615 0.460 0.454 0.460 0.454 0.466 3,301,804 0.4609 1.33%
2014-06-06 0 0.750 0.740 0.750 0.730 0.780 15,577,400 11,770,272 0.7556 0.454 0.448 0.454 0.442 0.472 25,739,929 0.4573 -2.60%
2014-06-05 0 0.770 0.760 0.770 0.760 0.780 1,234,000 953,040 0.7723 0.466 0.460 0.466 0.460 0.472 2,039,048 0.4674 0.00%
2014-06-04 0 0.770 0.760 0.770 0.750 0.770 3,228,000 2,441,650 0.7564 0.466 0.460 0.466 0.454 0.466 5,333,913 0.4578 0.00%
2014-06-03 0 0.770 0.760 0.770 0.760 0.770 862,000 657,970 0.7633 0.466 0.460 0.466 0.460 0.466 1,424,360 0.4619 1.32%
2014-05-30 0 0.760 0.750 0.760 0.750 0.780 3,671,000 2,799,420 0.7626 0.460 0.454 0.460 0.454 0.472 6,065,921 0.4615 0.00%
2014-05-29 0 0.760 0.760 0.770 0.750 0.780 3,399,775 2,602,166 0.7654 0.460 0.460 0.466 0.454 0.472 5,617,752 0.4632 -2.56%
2014-05-28 0 0.780 0.770 0.780 0.770 0.790 1,267,476 989,802 0.7809 0.472 0.466 0.472 0.466 0.478 2,094,364 0.4726 -1.27%
2014-05-27 0 0.790 0.780 0.790 0.780 0.800 1,052,000 824,810 0.7840 0.478 0.472 0.478 0.472 0.484 1,738,314 0.4745 -1.25%
2014-05-26 0 0.800 0.780 0.800 0.780 0.800 1,964,539 1,548,914 0.7884 0.484 0.472 0.484 0.472 0.484 3,246,183 0.4771 0.00%
2014-05-23 0 0.800 0.790 0.800 0.770 0.800 869,200 683,970 0.7869 0.484 0.478 0.484 0.466 0.484 1,436,257 0.4762 2.56%
2014-05-22 0 0.780 0.780 0.790 0.770 0.810 1,917,000 1,508,710 0.7870 0.472 0.472 0.478 0.466 0.490 3,167,630 0.4763 -1.27%
2014-05-21 0 0.790 0.790 0.800 0.770 0.820 2,715,000 2,167,540 0.7984 0.478 0.478 0.484 0.466 0.496 4,486,237 0.4832 1.28%
2014-05-20 0 0.780 0.780 0.790 0.770 0.810 1,117,908 877,011 0.7845 0.472 0.472 0.478 0.466 0.490 1,847,219 0.4748 -2.50%
2014-05-19 0 0.800 0.780 0.800 0.770 0.810 1,511,000 1,195,270 0.7910 0.484 0.472 0.484 0.466 0.490 2,496,760 0.4787 2.56%
2014-05-16 0 0.780 0.780 0.790 0.770 0.790 429,600 333,228 0.7757 0.472 0.472 0.478 0.466 0.478 709,866 0.4694 -1.27%
2014-05-15 0 0.790 0.790 0.800 0.780 0.800 768,500 609,325 0.7929 0.478 0.478 0.484 0.472 0.484 1,269,861 0.4798 -1.25%
2014-05-14 0 0.800 0.790 0.800 0.770 0.830 3,634,655 2,918,890 0.8031 0.484 0.478 0.484 0.466 0.502 6,005,865 0.4860 1.27%
2014-05-13 0 0.790 0.780 0.800 0.740 0.800 3,906,600 3,000,836 0.7681 0.478 0.472 0.484 0.448 0.484 6,455,224 0.4649 5.33%
2014-05-12 0 0.750 0.740 0.750 0.730 0.750 1,024,000 762,531 0.7447 0.454 0.448 0.454 0.442 0.454 1,692,047 0.4507 1.35%
2014-05-09 0 0.740 0.730 0.750 0.730 0.760 1,317,000 982,040 0.7457 0.448 0.442 0.454 0.442 0.460 2,176,197 0.4513 -2.63%
2014-05-08 0 0.760 0.740 0.750 0.730 0.770 3,846,063 2,898,204 0.7536 0.460 0.448 0.454 0.442 0.466 6,355,193 0.4560 2.70%
2014-05-07 0 0.740 0.730 0.750 0.720 0.750 2,964,000 2,163,720 0.7300 0.448 0.442 0.454 0.436 0.454 4,897,682 0.4418 -2.63%
2014-05-05 0 0.760 0.750 0.760 0.670 0.770 13,401,694 9,609,080 0.7170 0.460 0.454 0.460 0.405 0.466 22,144,815 0.4339 0.00%
2014-05-02 0 0.760 0.750 0.770 0.750 0.790 2,881,055 2,194,790 0.7618 0.460 0.454 0.466 0.454 0.478 4,760,624 0.4610 -1.30%
2014-04-30 0 0.770 0.770 0.780 0.770 0.790 2,128,000 1,665,650 0.7827 0.466 0.466 0.472 0.466 0.478 3,516,284 0.4737 -3.75%
2014-04-29 0 0.800 0.780 0.800 0.770 0.810 4,003,000 3,163,590 0.7903 0.484 0.472 0.484 0.466 0.490 6,614,514 0.4783 -2.44%
2014-04-28 0 0.820 0.810 0.820 0.800 0.860 4,512,000 3,697,800 0.8195 0.496 0.490 0.496 0.484 0.520 7,455,580 0.4960 -2.38%
2014-04-25 0 0.840 0.840 0.850 0.840 0.860 1,069,000 905,990 0.8475 0.508 0.508 0.514 0.508 0.520 1,766,404 0.5129 -2.33%
2014-04-24 0 0.860 0.860 0.870 0.840 0.880 1,464,000 1,255,770 0.8578 0.520 0.520 0.527 0.508 0.533 2,419,098 0.5191 1.18%
2014-04-23 0 0.850 0.840 0.850 0.840 0.870 3,849,000 3,259,720 0.8469 0.514 0.508 0.514 0.508 0.527 6,360,046 0.5125 -1.16%
2014-04-22 0 0.860 0.850 0.870 0.850 0.910 3,016,000 2,597,590 0.8613 0.520 0.514 0.527 0.514 0.551 4,983,606 0.5212 -3.37%
2014-04-17 0 0.890 0.890 0.900 0.870 0.900 4,841,200 4,283,366 0.8848 0.539 0.539 0.545 0.527 0.545 7,999,547 0.5355 2.30%
2014-04-16 0 0.870 0.860 0.870 0.850 0.900 8,034,000 7,077,750 0.8810 0.527 0.520 0.527 0.514 0.545 13,275,295 0.5332 3.57%
2014-04-15 0 0.840 0.830 0.850 0.830 0.870 2,805,000 2,359,860 0.8413 0.508 0.502 0.514 0.502 0.527 4,634,952 0.5091 -2.33%
2014-04-14 0 0.860 0.850 0.860 0.840 0.880 4,701,162 4,016,202 0.8543 0.520 0.514 0.520 0.508 0.533 7,768,150 0.5170 -1.15%
2014-04-11 0 0.870 0.860 0.870 0.850 0.900 7,083,672 6,181,607 0.8727 0.527 0.520 0.527 0.514 0.545 11,704,984 0.5281 -1.14%
2014-04-10 0 0.880 0.870 0.880 0.850 0.930 18,818,000 16,721,210 0.8886 0.533 0.527 0.533 0.514 0.563 31,094,661 0.5378 -3.30%
2014-04-09 0 0.910 0.900 0.910 0.880 0.960 11,279,238 10,335,595 0.9163 0.551 0.545 0.551 0.533 0.581 18,637,692 0.5546 -2.15%
2014-04-08 0 0.930 0.930 0.940 0.930 0.970 9,371,300 8,855,679 0.9450 0.563 0.563 0.569 0.563 0.587 15,485,036 0.5719 -3.12%
2014-04-07 0 0.960 0.950 0.960 0.960 1.010 8,498,000 8,278,430 0.9742 0.581 0.575 0.581 0.581 0.611 14,042,004 0.5895 -4.00%
2014-04-04 0 1.000 0.990 1.000 0.990 1.030 11,788,089 11,880,057 1.0078 0.605 0.599 0.605 0.599 0.623 19,478,512 0.6099 0.00%
2014-04-03 0 1.000 1.000 1.010 0.990 1.070 26,173,800 26,482,094 1.0118 0.605 0.605 0.611 0.599 0.648 43,249,306 0.6123 -3.85%
2014-04-02 0 1.040 1.020 1.040 1.010 1.140 73,494,908 79,004,357 1.0750 0.629 0.617 0.629 0.611 0.690 121,442,198 0.6506 1.96%
2014-04-01 0 1.020 1.010 1.020 0.980 1.050 24,041,000 24,481,070 1.0183 0.617 0.611 0.617 0.593 0.635 39,725,091 0.6163 2.00%
2014-03-31 0 1.000 0.990 1.000 0.920 1.060 51,194,628 51,194,588 1.0000 0.605 0.599 0.605 0.557 0.641 84,593,454 0.6052 3.09%
2014-03-28 0 0.970 0.970 0.980 0.810 1.070 117,297,945 116,324,196 0.9917 0.587 0.587 0.593 0.490 0.648 193,821,867 0.6002 16.87%
2014-03-27 0 0.830 0.800 0.820 0.780 0.850 12,513,450 10,164,805 0.8123 0.502 0.484 0.496 0.472 0.514 20,677,091 0.4916 -1.19%
2014-03-26 0 0.840 0.840 0.850 0.810 0.950 35,886,000 31,463,280 0.8768 0.508 0.508 0.514 0.490 0.575 59,297,642 0.5306 -10.64%
2014-03-25 0 0.940 0.930 0.940 0.750 0.970 96,658,683 86,723,338 0.8972 0.569 0.563 0.569 0.454 0.587 159,717,771 0.5430 22.08%
2014-03-24 0 0.770 0.760 0.770 0.740 0.780 3,405,955 2,619,657 0.7691 0.466 0.460 0.466 0.448 0.472 5,627,964 0.4655 1.32%
2014-03-21 0 0.760 0.760 0.770 0.720 0.770 5,785,000 4,347,330 0.7515 0.460 0.460 0.466 0.436 0.466 9,559,072 0.4548 5.56%
2014-03-20 0 0.720 0.720 0.730 0.700 0.750 7,702,200 5,663,314 0.7353 0.436 0.436 0.442 0.424 0.454 12,727,033 0.4450 0.00%
2014-03-19 0 0.720 0.710 0.730 0.700 0.760 7,567,240 5,477,320 0.7238 0.436 0.430 0.442 0.424 0.460 12,504,026 0.4380 -2.70%
2014-03-18 0 0.740 0.730 0.740 0.730 0.760 2,727,000 2,026,100 0.7430 0.448 0.442 0.448 0.442 0.460 4,506,066 0.4496 -2.63%
2014-03-17 0 0.760 0.760 0.770 0.750 0.820 10,903,000 8,564,710 0.7855 0.460 0.460 0.466 0.454 0.496 18,016,000 0.4754 -2.56%
2014-03-14 0 0.780 0.770 0.780 0.680 0.780 26,676,200 19,936,578 0.7474 0.472 0.466 0.472 0.412 0.472 44,079,467 0.4523 13.04%
2014-03-13 0 0.690 0.680 0.690 0.650 0.710 3,328,000 2,287,490 0.6873 0.418 0.412 0.418 0.393 0.430 5,499,152 0.4160 4.55%
2014-03-12 0 0.660 0.650 0.660 0.650 0.690 5,469,429 3,649,805 0.6673 0.399 0.393 0.399 0.393 0.418 9,037,626 0.4038 -5.71%
2014-03-11 0 0.700 0.690 0.700 0.680 0.710 1,065,000 735,430 0.6905 0.424 0.418 0.424 0.412 0.430 1,759,795 0.4179 0.00%
2014-03-10 0 0.700 0.690 0.700 0.680 0.710 2,261,000 1,577,510 0.6977 0.424 0.418 0.424 0.412 0.430 3,736,052 0.4222 1.45%
2014-03-07 0 0.690 0.690 0.700 0.690 0.710 948,000 656,750 0.6928 0.418 0.418 0.424 0.418 0.430 1,566,465 0.4193 -2.82%
2014-03-06 0 0.710 0.690 0.710 0.680 0.710 1,675,000 1,162,450 0.6940 0.430 0.418 0.430 0.412 0.430 2,767,752 0.4200 1.43%
2014-03-05 0 0.700 0.690 0.700 0.680 0.720 3,627,044 2,555,768 0.7046 0.424 0.418 0.424 0.412 0.436 5,993,289 0.4264 1.45%
2014-03-04 0 0.690 0.690 0.700 0.680 0.710 1,707,160 1,190,444 0.6973 0.418 0.418 0.424 0.412 0.430 2,820,893 0.4220 -1.43%
2014-03-03 0 0.700 0.690 0.700 0.680 0.710 1,266,050 889,472 0.7026 0.424 0.418 0.424 0.412 0.430 2,092,007 0.4252 0.00%
2014-02-28 0 0.700 0.690 0.700 0.670 0.710 3,318,543 2,301,880 0.6936 0.424 0.418 0.424 0.405 0.430 5,483,525 0.4198 2.94%
2014-02-27 0 0.680 0.680 0.690 0.670 0.690 1,566,492 1,065,764 0.6804 0.412 0.412 0.418 0.405 0.418 2,588,455 0.4117 0.00%
2014-02-26 0 0.680 0.670 0.690 0.670 0.690 1,463,000 990,770 0.6772 0.412 0.405 0.418 0.405 0.418 2,417,446 0.4098 1.49%
2014-02-25 0 0.670 0.660 0.670 0.660 0.720 6,250,117 4,239,465 0.6783 0.405 0.399 0.405 0.399 0.436 10,327,626 0.4105 -4.29%
2014-02-24 0 0.700 0.700 0.720 0.700 0.740 939,032 673,011 0.7167 0.424 0.424 0.436 0.424 0.448 1,551,646 0.4337 -2.78%
2014-02-21 0 0.720 0.720 0.730 0.710 0.740 1,758,000 1,264,100 0.7191 0.436 0.436 0.442 0.430 0.448 2,904,900 0.4352 -1.37%
2014-02-20 0 0.730 0.720 0.730 0.720 0.740 853,386 618,336 0.7246 0.442 0.436 0.442 0.436 0.448 1,410,126 0.4385 0.00%
2014-02-19 0 0.730 0.720 0.730 0.720 0.740 937,000 682,590 0.7285 0.442 0.436 0.442 0.436 0.448 1,548,289 0.4409 -1.35%
2014-02-18 0 0.740 0.730 0.740 0.730 0.750 1,908,000 1,404,800 0.7363 0.448 0.442 0.448 0.442 0.454 3,152,759 0.4456 -2.63%
2014-02-17 0 0.760 0.740 0.770 0.740 0.770 3,401,000 2,564,520 0.7540 0.460 0.448 0.466 0.448 0.466 5,619,776 0.4563 0.00%
2014-02-14 0 0.760 0.750 0.760 0.740 0.790 21,660,000 16,593,970 0.7661 0.460 0.454 0.460 0.448 0.478 35,790,752 0.4636 4.11%
2014-02-13 0 0.730 0.730 0.740 0.720 0.750 3,435,000 2,525,310 0.7352 0.442 0.442 0.448 0.436 0.454 5,675,957 0.4449 -2.67%
2014-02-12 0 0.750 0.740 0.750 0.690 0.770 12,077,000 8,919,960 0.7386 0.454 0.448 0.454 0.418 0.466 19,955,905 0.4470 8.70%
2014-02-11 0 0.690 0.690 0.700 0.680 0.710 610,100 422,294 0.6922 0.418 0.418 0.424 0.412 0.430 1,008,123 0.4189 -1.43%
2014-02-10 0 0.700 0.700 0.710 0.660 0.720 5,487,321 3,817,344 0.6957 0.424 0.424 0.430 0.399 0.436 9,067,190 0.4210 4.48%
2014-02-07 0 0.670 0.660 0.670 0.650 0.670 2,207,478 1,460,646 0.6617 0.405 0.399 0.405 0.393 0.405 3,647,613 0.4004 4.69%
2014-02-06 0 0.640 0.640 0.650 0.630 0.670 3,224,593 2,073,203 0.6429 0.387 0.387 0.393 0.381 0.405 5,328,283 0.3891 -3.03%
2014-02-05 0 0.660 0.660 0.670 0.660 0.680 1,033,000 691,040 0.6690 0.399 0.399 0.405 0.399 0.412 1,706,918 0.4048 -2.94%
2014-02-04 0 0.680 0.660 0.680 0.660 0.690 1,744,000 1,161,670 0.6661 0.412 0.399 0.412 0.399 0.418 2,881,767 0.4031 -1.45%
2014-01-30 0 0.690 0.680 0.690 0.680 0.700 3,114,099 2,124,594 0.6822 0.418 0.412 0.418 0.412 0.424 5,145,704 0.4129 -4.17%
2014-01-29 0 0.720 0.700 0.720 0.650 0.770 13,494,800 9,810,654 0.7270 0.436 0.424 0.436 0.393 0.466 22,298,663 0.4400 10.77%
2014-01-28 0 0.650 0.650 0.660 0.630 0.690 2,740,000 1,803,270 0.6581 0.393 0.393 0.399 0.381 0.418 4,527,547 0.3983 1.56%
2014-01-27 0 0.640 0.640 0.650 0.640 0.670 4,311,000 2,811,100 0.6521 0.387 0.387 0.393 0.387 0.405 7,123,450 0.3946 -4.48%
2014-01-24 0 0.670 0.670 0.690 0.660 0.700 1,636,000 1,107,490 0.6769 0.405 0.405 0.418 0.399 0.424 2,703,309 0.4097 -1.47%
2014-01-23 0 0.680 0.680 0.690 0.670 0.700 1,804,239 1,230,793 0.6822 0.412 0.412 0.418 0.405 0.424 2,981,305 0.4128 -1.45%
2014-01-22 0 0.690 0.690 0.700 0.690 0.720 2,951,709 2,071,295 0.7017 0.418 0.418 0.424 0.418 0.436 4,877,372 0.4247 -2.82%
2014-01-21 0 0.710 0.700 0.720 0.700 0.730 2,263,000 1,617,670 0.7148 0.430 0.424 0.436 0.424 0.442 3,739,357 0.4326 -1.39%
2014-01-20 0 0.720 0.720 0.740 0.720 0.740 1,510,000 1,107,240 0.7333 0.436 0.436 0.448 0.436 0.448 2,495,108 0.4438 -1.37%
2014-01-17 0 0.730 0.730 0.740 0.720 0.740 1,823,000 1,327,860 0.7284 0.442 0.442 0.448 0.436 0.448 3,012,306 0.4408 0.00%
2014-01-16 0 0.730 0.730 0.740 0.730 0.750 2,246,638 1,660,362 0.7390 0.442 0.442 0.448 0.442 0.454 3,712,321 0.4473 -3.95%
2014-01-15 0 0.760 0.740 0.760 0.700 0.760 5,499,206 4,018,542 0.7307 0.460 0.448 0.460 0.424 0.460 9,086,829 0.4422 5.56%
2014-01-14 0 0.720 0.710 0.730 0.710 0.730 2,394,990 1,733,082 0.7236 0.436 0.430 0.442 0.430 0.442 3,957,456 0.4379 -1.37%
2014-01-13 0 0.730 0.720 0.740 0.710 0.740 3,770,000 2,735,560 0.7256 0.442 0.436 0.448 0.430 0.448 6,229,508 0.4391 -1.35%
2014-01-10 0 0.740 0.730 0.740 0.720 0.750 4,541,000 3,339,910 0.7355 0.448 0.442 0.448 0.436 0.454 7,503,500 0.4451 -2.63%
2014-01-09 0 0.760 0.750 0.760 0.740 0.760 2,888,548 2,170,680 0.7515 0.460 0.454 0.460 0.448 0.460 4,773,006 0.4548 0.00%
2014-01-08 0 0.760 0.750 0.760 0.740 0.770 3,073,600 2,326,612 0.7570 0.460 0.454 0.460 0.448 0.466 5,078,784 0.4581 0.00%
2014-01-07 0 0.760 0.760 0.770 0.760 0.770 2,574,000 1,964,560 0.7632 0.460 0.460 0.466 0.460 0.466 4,253,250 0.4619 0.00%
2014-01-06 0 0.760 0.760 0.770 0.760 0.790 1,816,000 1,399,800 0.7708 0.460 0.460 0.466 0.460 0.478 3,000,739 0.4665 -1.30%
2014-01-03 0 0.770 0.770 0.780 0.750 0.790 4,372,200 3,365,642 0.7698 0.466 0.466 0.472 0.454 0.478 7,224,576 0.4659 -1.28%
2014-01-02 0 0.780 0.770 0.780 0.760 0.790 4,958,065 3,824,226 0.7713 0.472 0.466 0.472 0.460 0.478 8,192,653 0.4668 0.00%
2013-12-31 0 0.780 0.780 0.790 0.770 0.790 2,111,000 1,647,510 0.7804 0.472 0.472 0.478 0.466 0.478 3,488,194 0.4723 -2.50%
2013-12-30 0 0.800 0.790 0.800 0.760 0.810 7,223,149 5,722,580 0.7923 0.484 0.478 0.484 0.460 0.490 11,935,454 0.4795 3.90%
2013-12-27 0 0.770 0.770 0.780 0.760 0.790 6,079,332 4,681,565 0.7701 0.466 0.466 0.472 0.460 0.478 10,045,423 0.4660 -1.28%
2013-12-24 0 0.780 0.780 0.790 0.780 0.820 3,685,000 2,921,490 0.7928 0.472 0.472 0.478 0.472 0.496 6,089,054 0.4798 -4.88%
2013-12-23 0 0.820 0.810 0.820 0.800 0.860 31,836,768 26,347,039 0.8276 0.496 0.490 0.496 0.484 0.520 52,606,734 0.5008 5.13%
2013-12-20 0 0.780 0.770 0.780 0.750 0.800 8,877,000 6,808,990 0.7670 0.472 0.466 0.472 0.454 0.484 14,668,260 0.4642 2.63%
2013-12-19 0 0.760 0.760 0.770 0.760 0.810 6,791,698 5,277,069 0.7770 0.460 0.460 0.466 0.460 0.490 11,222,529 0.4702 -5.00%
2013-12-18 0 0.800 0.790 0.800 0.790 0.810 4,959,329 3,945,870 0.7956 0.484 0.478 0.484 0.478 0.490 8,194,742 0.4815 0.00%
2013-12-17 0 0.800 0.800 0.810 0.800 0.830 4,019,202 3,265,386 0.8124 0.484 0.484 0.490 0.484 0.502 6,641,286 0.4917 -1.23%
2013-12-16 0 0.810 0.810 0.820 0.810 0.850 2,448,800 2,017,565 0.8239 0.490 0.490 0.496 0.490 0.514 4,046,371 0.4986 -2.41%
2013-12-13 0 0.830 0.820 0.830 0.810 0.860 4,695,000 3,926,060 0.8362 0.502 0.496 0.502 0.490 0.520 7,757,968 0.5061 1.22%
2013-12-12 0 0.820 0.820 0.830 0.810 0.850 4,868,000 4,033,580 0.8286 0.496 0.496 0.502 0.490 0.514 8,043,831 0.5015 -3.53%
2013-12-11 0 0.850 0.840 0.850 0.830 0.870 6,739,540 5,723,852 0.8493 0.514 0.508 0.514 0.502 0.527 11,136,344 0.5140 -1.16%
2013-12-10 0 0.860 0.860 0.870 0.850 0.900 6,068,100 5,276,303 0.8695 0.520 0.520 0.527 0.514 0.545 10,026,863 0.5262 0.00%
2013-12-09 0 0.860 0.850 0.860 0.850 0.900 5,702,055 4,913,686 0.8617 0.520 0.514 0.520 0.514 0.545 9,422,015 0.5215 -3.37%
2013-12-06 0 0.890 0.880 0.890 0.880 0.940 10,456,000 9,457,360 0.9045 0.539 0.533 0.539 0.533 0.569 17,277,382 0.5474 -3.26%
2013-12-05 0 0.920 0.910 0.920 0.860 1.000 60,214,631 56,498,930 0.9383 0.557 0.551 0.557 0.520 0.605 99,498,011 0.5678 5.75%
2013-12-04 0 0.870 0.860 0.870 0.820 0.880 20,432,000 17,588,630 0.8608 0.527 0.520 0.527 0.496 0.533 33,761,618 0.5210 6.10%
2013-12-03 0 0.820 0.820 0.830 0.820 0.850 3,836,240 3,186,352 0.8306 0.496 0.496 0.502 0.496 0.514 6,338,962 0.5027 -3.53%
2013-12-02 0 0.850 0.840 0.850 0.820 0.880 6,164,326 5,266,922 0.8544 0.514 0.508 0.514 0.496 0.533 10,185,866 0.5171 2.41%
2013-11-29 0 0.830 0.820 0.840 0.820 0.840 2,824,181 2,345,763 0.8306 0.502 0.496 0.508 0.496 0.508 4,666,646 0.5027 -1.19%
2013-11-28 0 0.840 0.840 0.850 0.840 0.870 2,954,210 2,505,868 0.8482 0.508 0.508 0.514 0.508 0.527 4,881,505 0.5133 1.20%
2013-11-27 0 0.830 0.830 0.850 0.820 0.860 5,488,000 4,604,210 0.8390 0.502 0.502 0.514 0.496 0.520 9,068,312 0.5077 0.00%
2013-11-26 0 0.830 0.830 0.840 0.830 0.860 3,398,200 2,875,412 0.8462 0.502 0.502 0.508 0.502 0.520 5,615,149 0.5121 -2.35%
2013-11-25 0 0.850 0.850 0.860 0.850 0.880 2,408,235 2,065,402 0.8576 0.514 0.514 0.520 0.514 0.533 3,979,342 0.5190 -2.30%
2013-11-22 0 0.870 0.860 0.880 0.840 0.900 7,398,525 6,476,380 0.8754 0.527 0.520 0.533 0.508 0.545 12,225,243 0.5298 3.57%
2013-11-21 0 0.840 0.840 0.850 0.840 0.890 10,943,000 9,346,620 0.8541 0.508 0.508 0.514 0.508 0.539 18,082,096 0.5169 -6.67%
2013-11-20 0 0.900 0.890 0.900 0.870 0.930 23,581,300 21,014,984 0.8912 0.545 0.539 0.545 0.527 0.563 38,965,487 0.5393 -4.26%
2013-11-19 0 0.940 0.940 0.950 0.930 0.980 16,023,451 15,242,032 0.9512 0.569 0.569 0.575 0.563 0.593 26,476,979 0.5757 -2.08%
2013-11-18 0 0.960 0.960 0.970 0.960 1.020 21,348,310 20,849,209 0.9766 0.581 0.581 0.587 0.581 0.617 35,275,719 0.5910 -4.00%
2013-11-15 0 1.000 0.990 1.000 0.990 1.030 8,466,360 8,524,802 1.0069 0.605 0.599 0.605 0.599 0.623 13,989,722 0.6094 -0.99%
2013-11-14 0 1.010 1.010 1.020 1.010 1.030 5,639,000 5,723,850 1.0150 0.611 0.611 0.617 0.611 0.623 9,317,823 0.6143 0.00%
2013-11-13 0 1.010 1.010 1.020 1.000 1.030 8,990,200 9,106,256 1.0129 0.611 0.611 0.617 0.605 0.623 14,855,310 0.6130 0.00%
2013-11-12 0 1.010 1.010 1.020 1.000 1.030 5,431,000 5,524,980 1.0173 0.611 0.611 0.617 0.605 0.623 8,974,126 0.6157 -0.98%
2013-11-11 0 1.020 1.010 1.020 1.000 1.060 15,882,443 16,250,488 1.0232 0.617 0.611 0.617 0.605 0.641 26,243,979 0.6192 -3.77%
2013-11-08 0 1.060 1.050 1.060 1.030 1.150 68,628,400 75,366,190 1.0982 0.641 0.635 0.641 0.623 0.696 113,400,832 0.6646 3.92%
2013-11-07 0 1.020 1.020 1.030 1.020 1.050 5,129,000 5,294,110 1.0322 0.617 0.617 0.623 0.617 0.635 8,475,105 0.6247 -1.92%
2013-11-06 0 1.040 1.040 1.050 1.020 1.070 10,210,000 10,658,150 1.0439 0.629 0.629 0.635 0.617 0.648 16,870,895 0.6317 0.00%
2013-11-05 0 1.040 1.030 1.050 0.990 1.100 54,384,000 58,038,600 1.0672 0.629 0.623 0.635 0.599 0.666 89,863,538 0.6459 4.00%
2013-11-04 0 1.000 1.000 1.010 0.980 1.030 11,946,491 12,004,062 1.0048 0.605 0.605 0.611 0.593 0.623 19,740,254 0.6081 -0.99%
2013-11-01 0 1.010 1.000 1.010 0.990 1.020 5,937,000 5,952,010 1.0025 0.611 0.605 0.611 0.599 0.617 9,810,235 0.6067 -0.98%
2013-10-31 0 1.020 1.010 1.030 0.990 1.040 8,998,572 9,176,684 1.0198 0.617 0.611 0.623 0.599 0.629 14,869,144 0.6172 0.99%
2013-10-30 0 1.010 1.000 1.010 1.000 1.050 10,710,339 10,896,812 1.0174 0.611 0.605 0.611 0.605 0.635 17,697,649 0.6157 -0.98%
2013-10-29 0 1.020 1.010 1.030 1.010 1.080 16,030,000 16,601,620 1.0357 0.617 0.611 0.623 0.611 0.654 26,487,800 0.6268 -4.67%
2013-10-28 0 1.070 1.060 1.080 1.060 1.110 16,533,000 17,872,180 1.0810 0.648 0.641 0.654 0.641 0.672 27,318,952 0.6542 0.00%
2013-10-25 0 1.070 1.060 1.070 1.020 1.190 112,596,050 125,702,543 1.1164 0.648 0.641 0.648 0.617 0.720 186,052,506 0.6756 -0.93%
2013-10-24 0 1.080 1.070 1.080 1.030 1.100 25,609,630 27,458,946 1.0722 0.654 0.648 0.654 0.623 0.666 42,317,078 0.6489 2.86%
2013-10-23 0 1.050 1.040 1.060 1.030 1.140 44,879,535 48,208,595 1.0742 0.635 0.629 0.641 0.623 0.690 74,158,462 0.6501 -3.67%
2013-10-22 0 1.090 1.080 1.090 0.960 1.180 190,708,514 212,181,320 1.1126 0.660 0.654 0.660 0.581 0.714 315,124,704 0.6733 13.54%
2013-10-21 0 0.960 0.960 0.970 0.950 1.090 119,397,500 120,399,625 1.0084 0.581 0.581 0.587 0.575 0.660 197,291,149 0.6103 -14.29%
2013-10-18 0 1.120 1.110 1.120 1.080 1.370 112,321,576 132,151,497 1.1765 0.678 0.672 0.678 0.654 0.829 185,598,968 0.7120 -12.50%
2013-10-17 0 1.280 1.280 1.290 1.270 1.520 378,119,571 528,774,480 1.3984 0.775 0.775 0.781 0.769 0.920 624,800,725 0.8463 6.67%
2013-10-16 0 1.200 1.180 1.190 0.600 1.470 1,145,704,198 1,254,260,280 1.0948 0.726 0.714 0.720 0.363 0.890 1,893,149,332 0.6625 155.32%
2013-10-15 0 0.470 0.465 0.470 0.385 0.490 134,842,985 61,724,164 0.4577 0.284 0.281 0.284 0.233 0.297 222,813,103 0.2770 20.51%
2013-10-11 0 0.390 0.385 0.390 0.385 0.390 459,015 177,710 0.3872 0.236 0.233 0.236 0.233 0.236 758,471 0.2343 0.00%
2013-10-10 0 0.390 0.385 0.390 0.385 0.390 357,550 137,845 0.3855 0.236 0.233 0.236 0.233 0.236 590,812 0.2333 0.00%
2013-10-09 0 0.390 0.385 0.390 0.385 0.390 260,000 100,600 0.3869 0.236 0.233 0.236 0.233 0.236 429,621 0.2342 0.00%
2013-10-08 0 0.390 0.385 0.390 0.385 0.390 1,340,000 515,825 0.3849 0.236 0.233 0.236 0.233 0.236 2,214,202 0.2330 2.63%
2013-10-07 0 0.380 0.380 0.390 0.375 0.395 1,222,300 470,309 0.3848 0.230 0.230 0.236 0.227 0.239 2,019,715 0.2329 -2.56%
2013-10-04 0 0.390 0.390 0.395 0.390 0.400 402,390 157,454 0.3913 0.236 0.236 0.239 0.236 0.242 664,905 0.2368 0.00%
2013-10-03 0 0.390 0.390 0.400 0.390 0.395 221,415 86,818 0.3921 0.236 0.236 0.242 0.236 0.239 365,864 0.2373 1.30%
2013-10-02 0 0.385 0.385 0.395 0.385 0.390 276,865 107,815 0.3894 0.233 0.233 0.239 0.233 0.236 457,489 0.2357 -1.28%
2013-09-30 0 0.390 0.390 0.395 0.390 0.390 264,000 102,960 0.3900 0.236 0.236 0.239 0.236 0.236 436,231 0.2360 0.00%
2013-09-27 0 0.390 0.390 0.395 0.390 0.395 246,100 95,981 0.3900 0.236 0.236 0.239 0.236 0.239 406,653 0.2360 0.00%
2013-09-26 0 0.390 0.390 0.395 0.390 0.395 314,220 122,546 0.3900 0.236 0.236 0.239 0.236 0.239 519,214 0.2360 -2.50%
2013-09-25 0 0.400 0.390 0.400 0.395 0.400 440,000 174,250 0.3960 0.242 0.236 0.242 0.239 0.242 727,051 0.2397 0.00%
2013-09-24 0 0.400 0.390 0.400 0.395 0.405 678,013 271,029 0.3997 0.242 0.236 0.242 0.239 0.245 1,120,341 0.2419 1.27%
2013-09-23 0 0.395 0.395 0.400 0.390 0.400 510,200 200,274 0.3925 0.239 0.239 0.242 0.236 0.242 843,049 0.2376 -1.25%
2013-09-19 0 0.400 0.395 0.400 0.390 0.400 1,376,960 545,315 0.3960 0.242 0.239 0.242 0.236 0.242 2,275,274 0.2397 2.56%
2013-09-18 0 0.390 0.390 0.395 0.385 0.410 3,451,351 1,376,293 0.3988 0.236 0.236 0.239 0.233 0.248 5,702,975 0.2413 0.00%
2013-09-17 0 0.390 0.385 0.390 0.385 0.390 671,000 261,655 0.3899 0.236 0.233 0.236 0.233 0.236 1,108,753 0.2360 -1.27%
2013-09-16 0 0.395 0.390 0.395 0.380 0.395 1,480,960 579,975 0.3916 0.239 0.236 0.239 0.230 0.239 2,447,122 0.2370 2.60%
2013-09-13 0 0.385 0.385 0.390 0.385 0.390 717,566 276,236 0.3850 0.233 0.233 0.236 0.233 0.236 1,185,698 0.2330 -1.28%
2013-09-12 0 0.390 0.385 0.390 0.385 0.395 1,195,928 468,838 0.3920 0.236 0.233 0.236 0.233 0.239 1,976,139 0.2372 0.00%
2013-09-11 0 0.390 0.385 0.390 0.385 0.390 121,915 47,166 0.3869 0.236 0.233 0.236 0.233 0.236 201,451 0.2341 1.30%
2013-09-10 0 0.385 0.385 0.390 0.385 0.390 1,274,000 491,490 0.3858 0.233 0.233 0.236 0.233 0.236 2,105,144 0.2335 0.00%
2013-09-09 0 0.385 0.385 0.390 0.385 0.395 1,134,074 440,843 0.3887 0.233 0.233 0.236 0.233 0.239 1,873,932 0.2353 -1.28%
2013-09-06 0 0.390 0.385 0.390 0.380 0.390 1,152,192 447,154 0.3881 0.236 0.233 0.236 0.230 0.236 1,903,870 0.2349 1.30%
2013-09-05 0 0.385 0.385 0.390 0.380 0.390 2,100,879 813,134 0.3870 0.233 0.233 0.236 0.230 0.236 3,471,470 0.2342 1.32%
2013-09-04 0 0.380 0.380 0.385 0.375 0.385 1,046,186 398,125 0.3805 0.230 0.230 0.233 0.227 0.233 1,728,707 0.2303 0.00%
2013-09-03 0 0.380 0.380 0.385 0.375 0.380 300,760 113,780 0.3783 0.230 0.230 0.233 0.227 0.230 496,973 0.2289 0.00%
2013-09-02 0 0.380 0.375 0.380 0.375 0.385 211,000 80,225 0.3802 0.230 0.227 0.230 0.227 0.233 348,654 0.2301 0.00%
2013-08-30 0 0.380 0.375 0.380 0.380 0.385 305,000 116,825 0.3830 0.230 0.227 0.230 0.230 0.233 503,979 0.2318 -1.30%
2013-08-29 0 0.385 0.380 0.385 0.380 0.385 757,100 290,646 0.3839 0.233 0.230 0.233 0.230 0.233 1,251,024 0.2323 0.00%
2013-08-28 0 0.385 0.375 0.385 0.375 0.385 130,000 49,290 0.3792 0.233 0.227 0.233 0.227 0.233 214,811 0.2295 1.32%
2013-08-27 0 0.380 0.380 0.385 0.380 0.385 666,000 254,780 0.3826 0.230 0.230 0.233 0.230 0.233 1,100,491 0.2315 0.00%
2013-08-26 0 0.380 0.380 0.385 0.380 0.395 2,020,000 782,355 0.3873 0.230 0.230 0.233 0.230 0.239 3,337,826 0.2344 -1.30%
2013-08-23 0 0.385 0.375 0.385 0.370 0.385 879,300 329,731 0.3750 0.233 0.227 0.233 0.224 0.233 1,452,946 0.2269 2.67%
2013-08-22 0 0.375 0.375 0.380 0.375 0.385 403,000 151,325 0.3755 0.227 0.227 0.230 0.227 0.233 665,913 0.2272 0.00%
2013-08-21 0 0.375 0.375 0.380 0.370 0.380 713,000 266,765 0.3741 0.227 0.227 0.230 0.224 0.230 1,178,154 0.2264 0.00%
2013-08-20 0 0.375 0.375 0.380 0.370 0.380 736,000 276,390 0.3755 0.227 0.227 0.230 0.224 0.230 1,216,159 0.2273 0.00%
2013-08-19 0 0.375 0.375 0.380 0.370 0.375 564,000 210,640 0.3735 0.227 0.227 0.230 0.224 0.227 931,948 0.2260 0.00%
2013-08-16 0 0.375 0.375 0.380 0.375 0.375 537,000 201,375 0.3750 0.227 0.227 0.230 0.227 0.227 887,333 0.2269 0.00%
2013-08-15 0 0.375 0.375 0.380 0.370 0.380 253,200 95,061 0.3754 0.227 0.227 0.230 0.224 0.230 418,385 0.2272 -1.32%
2013-08-13 0 0.380 0.375 0.380 0.375 0.385 497,000 188,570 0.3794 0.230 0.227 0.230 0.227 0.233 821,237 0.2296 1.33%
2013-08-12 0 0.375 0.375 0.380 0.375 0.380 672,000 253,205 0.3768 0.227 0.227 0.230 0.227 0.230 1,110,406 0.2280 -1.32%
2013-08-09 0 0.380 0.370 0.375 0.370 0.380 698,000 261,540 0.3747 0.230 0.224 0.227 0.224 0.230 1,153,368 0.2268 0.00%
2013-08-08 0 0.380 0.375 0.380 0.365 0.380 1,653,000 615,320 0.3722 0.230 0.227 0.230 0.221 0.230 2,731,399 0.2253 -1.30%
2013-08-07 0 0.385 0.375 0.385 0.375 0.385 888,000 335,510 0.3778 0.233 0.227 0.233 0.227 0.233 1,467,322 0.2287 1.32%
2013-08-06 0 0.380 0.380 0.385 0.375 0.385 648,000 246,265 0.3800 0.230 0.230 0.233 0.227 0.233 1,070,748 0.2300 -1.30%
2013-08-05 0 0.385 0.380 0.385 0.375 0.385 1,024,243 389,071 0.3799 0.233 0.230 0.233 0.227 0.233 1,692,448 0.2299 -1.28%
2013-08-02 0 0.390 0.385 0.390 0.380 0.390 265,645 101,135 0.3807 0.236 0.233 0.236 0.230 0.236 438,949 0.2304 1.30%
2013-08-01 0 0.385 0.380 0.390 0.385 0.390 500,001 193,750 0.3875 0.233 0.230 0.236 0.233 0.236 826,196 0.2345 0.00%
2013-07-31 0 0.385 0.380 0.385 0.380 0.390 1,167,082 448,830 0.3846 0.233 0.230 0.233 0.230 0.236 1,928,474 0.2327 1.32%
2013-07-30 0 0.380 0.380 0.385 0.380 0.385 663,000 253,640 0.3826 0.230 0.230 0.233 0.230 0.233 1,095,534 0.2315 0.00%
2013-07-29 0 0.380 0.380 0.385 0.380 0.380 580,000 220,400 0.3800 0.230 0.230 0.233 0.230 0.230 958,386 0.2300 0.00%
2013-07-26 0 0.380 0.375 0.380 0.375 0.380 341,643 128,211 0.3753 0.230 0.227 0.230 0.227 0.230 564,527 0.2271 0.00%
2013-07-25 0 0.380 0.375 0.380 0.375 0.380 91,525 34,716 0.3793 0.230 0.227 0.230 0.227 0.230 151,235 0.2296 1.33%
2013-07-24 0 0.375 0.375 0.385 0.375 0.380 291,000 109,980 0.3779 0.227 0.227 0.233 0.227 0.230 480,845 0.2287 -2.60%
2013-07-23 0 0.385 0.380 0.385 0.370 0.385 1,017,000 384,860 0.3784 0.233 0.230 0.233 0.224 0.233 1,680,480 0.2290 4.05%
2013-07-22 0 0.370 0.370 0.375 0.370 0.370 26,000 9,620 0.3700 0.224 0.224 0.227 0.224 0.224 42,962 0.2239 -1.33%
2013-07-19 0 0.375 0.370 0.375 0.370 0.375 1,726,000 640,510 0.3711 0.227 0.224 0.227 0.224 0.227 2,852,024 0.2246 -1.32%
2013-07-18 0 0.380 0.370 0.380 0.370 0.380 564,000 211,535 0.3751 0.230 0.224 0.230 0.224 0.230 931,948 0.2270 0.00%
2013-07-17 0 0.380 0.375 0.380 0.375 0.395 4,697,430 1,800,294 0.3833 0.230 0.227 0.230 0.227 0.239 7,761,983 0.2319 1.33%
2013-07-16 0 0.375 0.370 0.375 0.365 0.375 462,000 171,025 0.3702 0.227 0.224 0.227 0.221 0.227 763,404 0.2240 1.35%
2013-07-15 0 0.370 0.370 0.375 0.365 0.370 500,000 184,350 0.3687 0.224 0.224 0.227 0.221 0.224 826,195 0.2231 0.00%
2013-07-12 0 0.370 0.365 0.375 0.365 0.375 1,155,000 432,250 0.3742 0.224 0.221 0.227 0.221 0.227 1,908,510 0.2265 0.00%
2013-07-11 0 0.370 0.370 0.375 0.360 0.370 466,500 172,550 0.3699 0.224 0.224 0.227 0.218 0.224 770,840 0.2238 1.37%
2013-07-10 0 0.365 0.360 0.365 0.365 0.365 1,102,000 402,230 0.3650 0.221 0.218 0.221 0.221 0.221 1,820,933 0.2209 0.00%
2013-07-09 0 0.365 0.360 0.365 0.360 0.365 321,817 117,434 0.3649 0.221 0.218 0.221 0.218 0.221 531,767 0.2208 0.00%
2013-07-08 0 0.365 0.360 0.365 0.360 0.365 549,043 199,149 0.3627 0.221 0.218 0.221 0.218 0.221 907,233 0.2195 0.00%
2013-07-05 0 0.365 0.360 0.365 0.360 0.370 275,000 100,175 0.3643 0.221 0.218 0.221 0.218 0.224 454,407 0.2205 -1.35%
2013-07-04 0 0.370 0.360 0.370 0.360 0.370 825,293 298,514 0.3617 0.224 0.218 0.224 0.218 0.224 1,363,705 0.2189 2.78%
2013-07-03 0 0.360 0.355 0.360 0.355 0.365 1,170,200 421,418 0.3601 0.218 0.215 0.218 0.215 0.221 1,933,626 0.2179 0.00%
2013-07-02 0 0.360 0.360 0.365 0.360 0.370 3,666,221 1,323,123 0.3609 0.218 0.218 0.221 0.218 0.224 6,058,024 0.2184 -2.70%
2013-06-28 0 0.370 0.365 0.370 0.365 0.370 700,000 258,955 0.3699 0.224 0.221 0.224 0.221 0.224 1,156,672 0.2239 0.00%
2013-06-27 0 0.370 0.360 0.370 0.360 0.370 622,500 226,265 0.3635 0.224 0.218 0.224 0.218 0.224 1,028,612 0.2200 0.00%
2013-06-26 0 0.370 0.365 0.370 0.360 0.370 3,159,000 1,142,350 0.3616 0.224 0.221 0.224 0.218 0.224 5,219,898 0.2188 1.37%
2013-06-25 0 0.365 0.360 0.375 0.360 0.375 2,797,050 1,017,512 0.3638 0.221 0.218 0.227 0.218 0.227 4,621,815 0.2202 -1.35%
2013-06-24 0 0.370 0.370 0.375 0.365 0.375 1,621,000 597,425 0.3686 0.224 0.224 0.227 0.221 0.227 2,678,523 0.2230 -2.63%
2013-06-21 0 0.380 0.380 0.385 0.375 0.380 454,000 171,470 0.3777 0.230 0.230 0.233 0.227 0.230 750,185 0.2286 -1.30%
2013-06-20 0 0.385 0.380 0.385 0.380 0.385 1,492,568 567,579 0.3803 0.233 0.230 0.233 0.230 0.233 2,466,303 0.2301 0.00%
2013-06-19 0 0.385 0.385 0.390 0.385 0.390 2,059,717 799,341 0.3881 0.233 0.233 0.236 0.233 0.236 3,403,454 0.2349 -1.28%
2013-06-18 0 0.390 0.385 0.395 0.385 0.390 944,000 367,940 0.3898 0.236 0.233 0.239 0.233 0.236 1,559,855 0.2359 1.30%
2013-06-17 0 0.385 0.385 0.395 0.385 0.390 385,000 148,725 0.3863 0.233 0.233 0.239 0.233 0.236 636,170 0.2338 -1.28%
2013-06-14 0 0.390 0.385 0.390 0.375 0.410 4,342,200 1,698,249 0.3911 0.236 0.233 0.236 0.227 0.248 7,175,005 0.2367 1.30%
2013-06-13 0 0.385 0.380 0.390 0.375 0.385 2,854,000 1,086,375 0.3806 0.233 0.230 0.236 0.227 0.233 4,715,919 0.2304 -1.28%
2013-06-11 0 0.390 0.385 0.390 0.385 0.390 1,066,380 411,570 0.3860 0.236 0.233 0.236 0.233 0.236 1,762,075 0.2336 -1.27%
2013-06-10 0 0.395 0.385 0.395 0.390 0.395 1,881,000 737,395 0.3920 0.239 0.233 0.239 0.236 0.239 3,108,144 0.2372 -1.25%
2013-06-07 0 0.400 0.395 0.400 0.395 0.405 944,000 376,690 0.3990 0.242 0.239 0.242 0.239 0.245 1,559,855 0.2415 -1.23%
2013-06-06 0 0.405 0.400 0.405 0.395 0.405 1,080,000 432,175 0.4002 0.245 0.242 0.245 0.239 0.245 1,784,580 0.2422 0.00%
2013-06-05 0 0.405 0.400 0.405 0.400 0.405 1,706,000 683,775 0.4008 0.245 0.242 0.245 0.242 0.245 2,818,976 0.2426 0.00%
2013-06-04 0 0.405 0.400 0.410 0.400 0.410 3,231,000 1,306,020 0.4042 0.245 0.242 0.248 0.242 0.248 5,338,870 0.2446 1.25%
2013-06-03 0 0.400 0.395 0.400 0.390 0.400 2,312,210 919,878 0.3978 0.242 0.239 0.242 0.236 0.242 3,820,671 0.2408 0.00%
2013-05-31 0 0.400 0.400 0.405 0.390 0.400 2,665,000 1,051,375 0.3945 0.242 0.242 0.245 0.236 0.242 4,403,617 0.2388 0.00%
2013-05-30 0 0.400 0.395 0.400 0.395 0.400 638,000 255,090 0.3998 0.242 0.239 0.242 0.239 0.242 1,054,224 0.2420 0.00%
2013-05-29 0 0.400 0.395 0.405 0.395 0.400 377,447 150,415 0.3985 0.242 0.239 0.245 0.239 0.242 623,689 0.2412 1.27%
2013-05-28 0 0.395 0.395 0.400 0.390 0.400 2,121,100 835,412 0.3939 0.239 0.239 0.242 0.236 0.242 3,504,883 0.2384 -1.25%
2013-05-27 0 0.400 0.395 0.400 0.395 0.400 627,050 249,167 0.3974 0.242 0.239 0.242 0.239 0.242 1,036,131 0.2405 0.00%
2013-05-24 0 0.400 0.395 0.400 0.395 0.400 802,000 320,040 0.3991 0.242 0.239 0.242 0.239 0.242 1,325,216 0.2415 1.27%
2013-05-23 0 0.395 0.395 0.400 0.395 0.410 3,427,000 1,369,745 0.3997 0.239 0.239 0.242 0.239 0.248 5,662,738 0.2419 -2.47%
2013-05-22 0 0.405 0.400 0.410 0.400 0.415 2,843,000 1,158,250 0.4074 0.245 0.242 0.248 0.242 0.251 4,697,743 0.2466 -1.22%
2013-05-21 0 0.410 0.405 0.410 0.400 0.410 2,555,800 1,038,268 0.4062 0.248 0.245 0.248 0.242 0.248 4,223,177 0.2459 0.00%
2013-05-20 0 0.410 0.410 0.415 0.400 0.425 9,815,400 4,073,520 0.4150 0.248 0.248 0.251 0.242 0.257 16,218,862 0.2512 1.23%
2013-05-16 0 0.405 0.400 0.405 0.400 0.410 2,533,100 1,028,743 0.4061 0.245 0.242 0.245 0.242 0.248 4,185,667 0.2458 0.00%
2013-05-15 0 0.405 0.400 0.405 0.400 0.405 3,229,000 1,300,700 0.4028 0.245 0.242 0.245 0.242 0.245 5,335,565 0.2438 2.53%
2013-05-14 0 0.395 0.395 0.400 0.395 0.410 6,471,064 2,577,269 0.3983 0.239 0.239 0.242 0.239 0.248 10,692,717 0.2410 -4.82%
2013-05-13 0 0.415 0.410 0.415 0.385 0.415 11,157,300 4,529,241 0.4059 0.251 0.248 0.251 0.233 0.251 18,436,203 0.2457 6.41%
2013-05-10 0 0.390 0.385 0.390 0.385 0.390 1,755,000 677,775 0.3862 0.236 0.233 0.236 0.233 0.236 2,899,943 0.2337 0.00%
2013-05-09 0 0.390 0.385 0.390 0.380 0.390 1,524,949 588,369 0.3858 0.236 0.233 0.236 0.230 0.236 2,519,809 0.2335 0.00%
2013-05-08 0 0.390 0.390 0.395 0.375 0.400 5,040,000 1,978,495 0.3926 0.236 0.236 0.239 0.227 0.242 8,328,042 0.2376 4.00%
2013-05-07 0 0.375 0.375 0.380 0.375 0.380 652,000 247,060 0.3789 0.227 0.227 0.230 0.227 0.230 1,077,358 0.2293 -1.32%
2013-05-06 0 0.380 0.380 0.385 0.380 0.380 220,465 83,767 0.3800 0.230 0.230 0.233 0.230 0.230 364,294 0.2299 0.00%
2013-05-03 0 0.380 0.375 0.380 0.375 0.380 859,000 325,665 0.3791 0.230 0.227 0.230 0.227 0.230 1,419,402 0.2294 1.33%
2013-05-02 0 0.375 0.375 0.380 0.375 0.385 386,000 145,970 0.3782 0.227 0.227 0.230 0.227 0.233 637,822 0.2289 -3.85%
2013-04-30 0 0.390 0.380 0.390 0.380 0.390 591,858 224,918 0.3800 0.236 0.230 0.236 0.230 0.236 977,980 0.2300 2.63%
2013-04-29 0 0.380 0.380 0.385 0.375 0.380 385,800 146,435 0.3796 0.230 0.230 0.233 0.227 0.230 637,492 0.2297 0.00%
2013-04-26 0 0.380 0.375 0.385 0.375 0.380 1,040,000 394,700 0.3795 0.230 0.227 0.233 0.227 0.230 1,718,485 0.2297 1.33%
2013-04-25 0 0.375 0.375 0.380 0.375 0.380 1,230,789 466,880 0.3793 0.227 0.227 0.230 0.227 0.230 2,033,743 0.2296 -1.32%
2013-04-24 0 0.380 0.375 0.380 0.370 0.380 1,125,000 424,550 0.3774 0.230 0.227 0.230 0.224 0.230 1,858,938 0.2284 0.00%
2013-04-23 0 0.380 0.365 0.380 0.365 0.380 740,000 277,315 0.3748 0.230 0.221 0.230 0.221 0.230 1,222,768 0.2268 4.11%
2013-04-22 0 0.365 0.365 0.375 0.365 0.365 86,930 31,710 0.3648 0.221 0.221 0.227 0.221 0.221 143,642 0.2208 0.00%
2013-04-19 0 0.365 0.365 0.375 0.365 0.380 1,242,000 466,275 0.3754 0.221 0.221 0.227 0.221 0.230 2,052,267 0.2272 -1.35%
2013-04-18 0 0.370 0.365 0.370 0.365 0.375 1,234,000 455,805 0.3694 0.224 0.221 0.224 0.221 0.227 2,039,048 0.2235 -1.33%
2013-04-17 0 0.375 0.360 0.375 0.350 0.375 658,000 233,560 0.3550 0.227 0.218 0.227 0.212 0.227 1,087,272 0.2148 4.17%
2013-04-16 0 0.360 0.360 0.365 0.355 0.360 229,383 82,543 0.3598 0.218 0.218 0.221 0.215 0.218 379,030 0.2178 -1.37%
2013-04-15 0 0.365 0.365 0.375 0.360 0.360 300,000 108,000 0.3600 0.221 0.221 0.227 0.218 0.218 495,717 0.2179 0.00%
2013-04-12 0 0.365 0.365 0.375 0.365 0.365 488,000 178,120 0.3650 0.221 0.221 0.227 0.221 0.221 806,366 0.2209 -1.35%
2013-04-11 0 0.370 0.365 0.370 0.365 0.370 412,000 151,320 0.3673 0.224 0.221 0.224 0.221 0.224 680,784 0.2223 1.37%
2013-04-10 0 0.365 0.365 0.370 0.365 0.365 191,157 69,769 0.3650 0.221 0.221 0.224 0.221 0.221 315,866 0.2209 1.39%
2013-04-09 0 0.360 0.360 0.370 0.360 0.370 233,200 85,930 0.3685 0.218 0.218 0.224 0.218 0.224 385,337 0.2230 -1.37%
2013-04-08 0 0.365 0.360 0.365 0.355 0.370 1,609,012 592,589 0.3683 0.221 0.218 0.221 0.215 0.224 2,658,714 0.2229 -2.67%
2013-04-05 0 0.375 0.365 0.375 0.365 0.375 4,574,550 1,687,159 0.3688 0.227 0.221 0.227 0.221 0.227 7,558,937 0.2232 -1.32%
2013-04-03 0 0.380 0.370 0.380 0.375 0.380 720,000 271,000 0.3764 0.230 0.224 0.230 0.227 0.230 1,189,720 0.2278 0.00%
2013-04-02 0 0.380 0.375 0.380 0.370 0.380 318,000 119,155 0.3747 0.230 0.227 0.230 0.224 0.230 525,460 0.2268 1.33%
2013-03-28 0 0.375 0.370 0.375 0.370 0.380 721,000 270,375 0.3750 0.227 0.224 0.227 0.224 0.230 1,191,373 0.2269 -2.60%
2013-03-27 0 0.385 0.380 0.385 0.380 0.390 2,537,000 971,665 0.3830 0.233 0.230 0.233 0.230 0.236 4,192,112 0.2318 1.32%
2013-03-26 0 0.380 0.370 0.380 0.375 0.380 564,000 211,765 0.3755 0.230 0.224 0.230 0.227 0.230 931,948 0.2272 0.00%
2013-03-25 0 0.380 0.380 0.385 0.380 0.380 395,210 150,176 0.3800 0.230 0.230 0.233 0.230 0.230 653,041 0.2300 0.00%
2013-03-22 0 0.380 0.375 0.380 0.375 0.385 606,200 230,486 0.3802 0.230 0.227 0.230 0.227 0.233 1,001,678 0.2301 1.33%
2013-03-21 0 0.375 0.375 0.380 0.370 0.380 1,018,000 380,325 0.3736 0.227 0.227 0.230 0.224 0.230 1,682,132 0.2261 0.00%
2013-03-20 0 0.375 0.370 0.375 0.370 0.380 522,000 195,580 0.3747 0.227 0.224 0.227 0.224 0.230 862,547 0.2267 0.00%
2013-03-19 0 0.375 0.375 0.380 0.370 0.385 780,000 291,345 0.3735 0.227 0.227 0.230 0.224 0.233 1,288,864 0.2260 0.00%
2013-03-18 0 0.375 0.370 0.375 0.370 0.390 1,252,193 467,114 0.3730 0.227 0.224 0.227 0.224 0.236 2,069,110 0.2258 -1.32%
2013-03-15 0 0.380 0.380 0.385 0.380 0.390 270,000 102,800 0.3807 0.230 0.230 0.233 0.230 0.236 446,145 0.2304 0.00%
2013-03-14 0 0.380 0.380 0.385 0.375 0.385 692,000 261,770 0.3783 0.230 0.230 0.233 0.227 0.233 1,143,453 0.2289 1.33%
2013-03-13 0 0.375 0.375 0.385 0.375 0.380 892,000 336,890 0.3777 0.227 0.227 0.233 0.227 0.230 1,473,931 0.2286 -2.60%
2013-03-12 0 0.385 0.380 0.385 0.375 0.385 1,280,000 487,070 0.3805 0.233 0.230 0.233 0.227 0.233 2,115,058 0.2303 1.32%
2013-03-11 0 0.380 0.375 0.380 0.380 0.380 959,206 364,494 0.3800 0.230 0.227 0.230 0.230 0.230 1,584,982 0.2300 -1.30%
2013-03-08 0 0.385 0.385 0.390 0.375 0.385 1,997,049 754,332 0.3777 0.233 0.233 0.236 0.227 0.233 3,299,902 0.2286 1.32%
2013-03-07 0 0.380 0.380 0.385 0.380 0.385 1,837,683 699,605 0.3807 0.230 0.230 0.233 0.230 0.233 3,036,568 0.2304 -1.30%
2013-03-06 0 0.385 0.385 0.390 0.375 0.385 1,842,323 705,199 0.3828 0.233 0.233 0.236 0.227 0.233 3,044,235 0.2317 0.00%
2013-03-05 0 0.385 0.380 0.385 0.375 0.390 5,408,000 2,051,480 0.3793 0.233 0.230 0.233 0.227 0.236 8,936,121 0.2296 0.00%
2013-03-04 0 0.385 0.380 0.385 0.380 0.395 692,800 267,203 0.3857 0.233 0.230 0.233 0.230 0.239 1,144,775 0.2334 -2.53%
2013-03-01 0 0.395 0.390 0.395 0.390 0.395 773,713 304,968 0.3942 0.239 0.236 0.239 0.236 0.239 1,278,475 0.2385 1.28%
2013-02-28 0 0.390 0.385 0.390 0.385 0.395 2,452,210 949,462 0.3872 0.236 0.233 0.236 0.233 0.239 4,052,006 0.2343 2.63%
2013-02-27 0 0.380 0.380 0.385 0.380 0.395 2,479,513 955,331 0.3853 0.230 0.230 0.233 0.230 0.239 4,097,121 0.2332 -2.56%
2013-02-26 0 0.390 0.385 0.390 0.385 0.390 2,782,000 1,075,090 0.3864 0.236 0.233 0.236 0.233 0.236 4,596,947 0.2339 0.00%
2013-02-25 0 0.390 0.390 0.395 0.390 0.395 1,608,200 632,334 0.3932 0.236 0.236 0.239 0.236 0.239 2,657,372 0.2380 0.00%
2013-02-22 0 0.390 0.390 0.395 0.385 0.405 5,548,100 2,179,808 0.3929 0.236 0.236 0.239 0.233 0.245 9,167,621 0.2378 -2.50%
2013-02-21 0 0.400 0.400 0.405 0.390 0.405 8,986,000 3,540,505 0.3940 0.242 0.242 0.245 0.236 0.245 14,848,370 0.2384 -1.23%
2013-02-20 0 0.405 0.400 0.405 0.400 0.415 9,570,112 3,887,173 0.4062 0.245 0.242 0.245 0.242 0.251 15,813,550 0.2458 -1.22%
2013-02-19 0 0.410 0.410 0.415 0.390 0.415 35,530,000 14,421,635 0.4059 0.248 0.248 0.251 0.236 0.251 58,709,391 0.2456 7.89%
2013-02-18 0 0.380 0.380 0.390 0.380 0.395 14,684,000 5,665,755 0.3858 0.230 0.230 0.236 0.230 0.239 24,263,684 0.2335 0.00%
2013-02-15 0 0.380 0.375 0.380 0.360 0.385 7,961,100 2,977,019 0.3739 0.230 0.227 0.230 0.218 0.233 13,154,836 0.2263 4.11%
2013-02-14 0 0.365 0.360 0.365 0.360 0.370 4,080,000 1,489,840 0.3652 0.221 0.218 0.221 0.218 0.224 6,741,748 0.2210 -1.35%
2013-02-08 0 0.370 0.365 0.370 0.360 0.380 8,636,000 3,195,770 0.3701 0.224 0.221 0.224 0.218 0.230 14,270,034 0.2239 2.78%
2013-02-07 0 0.360 0.360 0.365 0.360 0.380 8,143,000 3,019,755 0.3708 0.218 0.218 0.221 0.218 0.230 13,455,406 0.2244 -5.26%
2013-02-06 0 0.380 0.380 0.385 0.375 0.385 6,046,934 2,300,746 0.3805 0.230 0.230 0.233 0.227 0.233 9,991,889 0.2303 -1.30%
2013-02-05 0 0.385 0.380 0.390 0.385 0.390 2,404,000 926,490 0.3854 0.233 0.230 0.236 0.233 0.236 3,972,344 0.2332 0.00%
2013-02-04 0 0.385 0.385 0.390 0.385 0.395 2,429,047 946,896 0.3898 0.233 0.233 0.236 0.233 0.239 4,013,731 0.2359 -2.53%
2013-02-01 0 0.395 0.390 0.395 0.385 0.395 1,914,210 747,467 0.3905 0.239 0.236 0.239 0.233 0.239 3,163,020 0.2363 1.28%
2013-01-31 0 0.390 0.385 0.395 0.385 0.400 5,805,300 2,264,842 0.3901 0.236 0.233 0.239 0.233 0.242 9,592,615 0.2361 -2.50%
2013-01-30 0 0.400 0.395 0.400 0.395 0.405 5,245,000 2,076,645 0.3959 0.242 0.239 0.242 0.239 0.245 8,666,782 0.2396 0.00%
2013-01-29 0 0.400 0.395 0.400 0.395 0.400 3,505,016 1,392,176 0.3972 0.242 0.239 0.242 0.239 0.242 5,791,651 0.2404 0.00%
2013-01-28 0 0.400 0.405 0.410 0.400 0.410 5,180,639 2,088,211 0.4031 0.242 0.245 0.248 0.242 0.248 8,560,432 0.2439 -3.61%
2013-01-25 0 0.415 0.405 0.415 0.405 0.415 5,326,000 2,193,800 0.4119 0.251 0.245 0.251 0.245 0.251 8,800,625 0.2493 1.22%
2013-01-24 0 0.410 0.410 0.415 0.405 0.415 2,034,174 835,002 0.4105 0.248 0.248 0.251 0.245 0.251 3,361,247 0.2484 0.00%
2013-01-23 0 0.410 0.410 0.415 0.410 0.420 3,534,890 1,467,156 0.4150 0.248 0.248 0.251 0.248 0.254 5,841,014 0.2512 -3.53%
2013-01-22 0 0.425 0.420 0.425 0.400 0.430 28,122,400 11,827,035 0.4206 0.257 0.254 0.257 0.242 0.260 46,469,152 0.2545 6.25%
2013-01-21 0 0.400 0.400 0.405 0.395 0.405 4,401,690 1,751,063 0.3978 0.242 0.242 0.245 0.239 0.245 7,273,305 0.2408 1.27%
2013-01-18 0 0.395 0.395 0.400 0.395 0.405 3,878,339 1,539,760 0.3970 0.239 0.239 0.242 0.239 0.245 6,408,526 0.2403 -1.25%
2013-01-17 0 0.400 0.400 0.405 0.395 0.410 9,365,700 3,760,162 0.4015 0.242 0.242 0.245 0.239 0.248 15,475,782 0.2430 -2.44%
2013-01-16 0 0.410 0.405 0.415 0.405 0.415 4,357,228 1,792,893 0.4115 0.248 0.245 0.251 0.245 0.251 7,199,837 0.2490 -1.20%
2013-01-15 0 0.415 0.410 0.415 0.405 0.420 3,352,632 1,368,673 0.4082 0.251 0.248 0.251 0.245 0.254 5,539,853 0.2471 0.00%
2013-01-14 0 0.415 0.410 0.420 0.410 0.420 3,768,000 1,560,330 0.4141 0.251 0.248 0.254 0.248 0.254 6,226,203 0.2506 -1.19%
2013-01-11 0 0.420 0.415 0.420 0.415 0.425 1,811,300 759,990 0.4196 0.254 0.251 0.254 0.251 0.257 2,992,973 0.2539 0.00%
2013-01-10 0 0.420 0.415 0.425 0.415 0.435 5,064,000 2,136,560 0.4219 0.254 0.251 0.257 0.251 0.263 8,367,699 0.2553 -2.33%
2013-01-09 0 0.430 0.425 0.430 0.410 0.430 7,134,915 3,028,731 0.4245 0.260 0.257 0.260 0.248 0.260 11,789,657 0.2569 4.88%
2013-01-08 0 0.410 0.410 0.415 0.410 0.430 5,637,000 2,355,165 0.4178 0.248 0.248 0.251 0.248 0.260 9,314,518 0.2528 -2.38%
2013-01-07 0 0.420 0.420 0.425 0.420 0.425 2,152,079 908,641 0.4222 0.254 0.254 0.257 0.254 0.257 3,556,072 0.2555 1.20%
2013-01-04 0 0.415 0.415 0.420 0.415 0.430 6,483,000 2,738,035 0.4223 0.251 0.251 0.254 0.251 0.260 10,712,440 0.2556 -3.49%
2013-01-03 0 0.430 0.430 0.435 0.430 0.435 4,420,505 1,902,757 0.4304 0.260 0.260 0.263 0.260 0.263 7,304,395 0.2605 -1.15%
2013-01-02 0 0.435 0.425 0.435 0.425 0.435 5,877,974 2,537,369 0.4317 0.263 0.257 0.263 0.257 0.263 9,712,701 0.2612 1.16%
2012-12-31 0 0.430 0.430 0.435 0.430 0.440 4,434,100 1,922,541 0.4336 0.260 0.260 0.263 0.260 0.266 7,326,859 0.2624 0.00%
2012-12-28 0 0.430 0.425 0.430 0.425 0.440 12,977,198 5,621,307 0.4332 0.260 0.257 0.260 0.257 0.266 21,443,383 0.2621 0.00%
2012-12-27 0 0.430 0.420 0.425 0.420 0.435 20,387,050 8,706,185 0.4270 0.260 0.254 0.257 0.254 0.263 33,687,343 0.2584 -1.15%
2012-12-24 0 0.435 0.435 0.440 0.435 0.440 1,233,000 540,755 0.4386 0.263 0.263 0.266 0.263 0.266 2,037,396 0.2654 0.00%
2012-12-21 0 0.435 0.435 0.445 0.435 0.445 3,848,904 1,691,550 0.4395 0.263 0.263 0.269 0.263 0.269 6,359,888 0.2660 -2.25%
2012-12-20 0 0.445 0.440 0.445 0.435 0.455 12,949,300 5,777,370 0.4462 0.269 0.266 0.269 0.263 0.275 21,397,284 0.2700 1.14%
2012-12-19 0 0.440 0.435 0.440 0.430 0.440 2,420,000 1,050,770 0.4342 0.266 0.263 0.266 0.260 0.266 3,998,782 0.2628 1.15%
2012-12-18 0 0.435 0.430 0.440 0.430 0.440 3,539,000 1,547,310 0.4372 0.263 0.260 0.266 0.260 0.266 5,847,806 0.2646 -1.14%
2012-12-17 0 0.440 0.435 0.440 0.430 0.450 7,990,100 3,480,301 0.4356 0.266 0.263 0.266 0.260 0.272 13,202,756 0.2636 0.00%
2012-12-14 0 0.440 0.435 0.440 0.430 0.445 3,905,500 1,719,025 0.4402 0.266 0.263 0.266 0.260 0.269 6,453,406 0.2664 1.15%
2012-12-13 0 0.435 0.430 0.440 0.430 0.450 5,100,398 2,236,232 0.4384 0.263 0.260 0.266 0.260 0.272 8,427,843 0.2653 -2.25%
2012-12-12 0 0.445 0.440 0.450 0.430 0.460 42,117,000 18,834,960 0.4472 0.269 0.266 0.272 0.260 0.278 69,593,679 0.2706 -2.20%
2012-12-11 0 0.455 0.450 0.455 0.400 0.455 55,272,000 23,681,610 0.4285 0.275 0.272 0.275 0.242 0.275 91,330,860 0.2593 12.35%
2012-12-10 0 0.405 0.405 0.410 0.395 0.410 10,582,218 4,284,948 0.4049 0.245 0.245 0.248 0.239 0.248 17,485,944 0.2451 1.25%
2012-12-07 0 0.400 0.395 0.400 0.395 0.405 6,909,615 2,766,223 0.4003 0.242 0.239 0.242 0.239 0.245 11,417,374 0.2423 1.27%
2012-12-06 0 0.395 0.390 0.395 0.385 0.400 2,230,008 871,574 0.3908 0.239 0.236 0.239 0.233 0.242 3,684,841 0.2365 0.00%
2012-12-05 0 0.395 0.390 0.395 0.390 0.405 8,784,419 3,476,305 0.3957 0.239 0.236 0.239 0.236 0.245 14,515,280 0.2395 2.60%
2012-12-04 0 0.385 0.380 0.385 0.380 0.390 1,035,000 398,535 0.3851 0.233 0.230 0.233 0.230 0.236 1,710,223 0.2330 1.32%
2012-12-03 0 0.380 0.380 0.390 0.380 0.395 2,998,490 1,154,700 0.3851 0.230 0.230 0.236 0.230 0.239 4,954,673 0.2331 -3.80%
2012-11-30 0 0.395 0.390 0.400 0.380 0.405 10,767,100 4,247,526 0.3945 0.239 0.236 0.242 0.230 0.245 17,791,441 0.2387 3.95%
2012-11-29 0 0.380 0.380 0.385 0.370 0.390 3,948,000 1,507,555 0.3819 0.230 0.230 0.233 0.224 0.236 6,523,633 0.2311 1.33%
2012-11-28 0 0.375 0.375 0.380 0.375 0.380 2,205,000 828,900 0.3759 0.227 0.227 0.230 0.227 0.230 3,643,518 0.2275 0.00%
2012-11-27 0 0.375 0.375 0.380 0.375 0.380 1,525,026 576,134 0.3778 0.227 0.227 0.230 0.227 0.230 2,519,937 0.2286 -1.32%
2012-11-26 0 0.380 0.375 0.385 0.375 0.390 3,909,700 1,499,562 0.3835 0.230 0.227 0.233 0.227 0.236 6,460,346 0.2321 -1.30%
2012-11-23 0 0.385 0.385 0.390 0.380 0.390 4,896,000 1,885,440 0.3851 0.233 0.233 0.236 0.230 0.236 8,090,098 0.2331 -1.28%
2012-11-22 0 0.390 0.385 0.390 0.385 0.405 9,926,000 3,904,415 0.3934 0.236 0.233 0.236 0.233 0.245 16,401,616 0.2381 4.00%
2012-11-21 0 0.375 0.375 0.380 0.375 0.380 1,507,300 567,942 0.3768 0.227 0.227 0.230 0.227 0.230 2,490,646 0.2280 0.00%
2012-11-20 0 0.375 0.375 0.385 0.375 0.385 2,471,000 937,530 0.3794 0.227 0.227 0.233 0.227 0.233 4,083,054 0.2296 0.00%
2012-11-19 0 0.375 0.375 0.380 0.375 0.385 2,100,935 792,601 0.3773 0.227 0.227 0.230 0.227 0.233 3,471,562 0.2283 1.35%
2012-11-16 0 0.370 0.370 0.375 0.370 0.380 2,027,000 759,960 0.3749 0.224 0.224 0.227 0.224 0.230 3,349,393 0.2269 -1.33%
2012-11-15 0 0.375 0.375 0.380 0.375 0.385 3,588,100 1,356,111 0.3779 0.227 0.227 0.230 0.227 0.233 5,928,938 0.2287 -1.32%
2012-11-14 0 0.380 0.380 0.385 0.375 0.410 14,655,839 5,724,654 0.3906 0.230 0.230 0.233 0.227 0.248 24,217,151 0.2364 -5.00%
2012-11-13 0 0.400 0.400 0.405 0.375 0.435 43,509,020 17,844,214 0.4101 0.242 0.242 0.245 0.227 0.263 71,893,838 0.2482 6.67%
2012-11-12 0 0.375 0.375 0.380 0.370 0.385 3,855,700 1,458,751 0.3783 0.227 0.227 0.230 0.224 0.233 6,371,117 0.2290 -3.85%
2012-11-09 0 0.390 0.385 0.390 0.380 0.390 598,000 230,565 0.3856 0.236 0.233 0.236 0.230 0.236 988,129 0.2333 1.30%
2012-11-08 0 0.385 0.385 0.390 0.385 0.390 1,366,111 532,716 0.3900 0.233 0.233 0.236 0.233 0.236 2,257,347 0.2360 -2.53%
2012-11-07 0 0.395 0.390 0.395 0.385 0.395 2,446,759 954,652 0.3902 0.239 0.236 0.239 0.233 0.239 4,042,998 0.2361 2.60%
2012-11-06 0 0.385 0.385 0.390 0.385 0.390 965,093 372,308 0.3858 0.233 0.233 0.236 0.233 0.236 1,594,709 0.2335 0.00%
2012-11-05 0 0.385 0.385 0.390 0.385 0.395 1,222,700 474,684 0.3882 0.233 0.233 0.236 0.233 0.239 2,020,376 0.2349 -1.28%
2012-11-02 0 0.390 0.390 0.395 0.385 0.395 3,110,267 1,214,693 0.3905 0.236 0.236 0.239 0.233 0.239 5,139,372 0.2364 0.00%
2012-11-01 0 0.390 0.390 0.395 0.380 0.400 4,777,701 1,888,177 0.3952 0.236 0.236 0.239 0.230 0.242 7,894,622 0.2392 1.30%
2012-10-31 0 0.385 0.380 0.385 0.375 0.385 488,000 184,760 0.3786 0.233 0.230 0.233 0.227 0.233 806,366 0.2291 1.32%
2012-10-30 0 0.380 0.380 0.385 0.375 0.380 331,000 125,275 0.3785 0.230 0.230 0.233 0.227 0.230 546,941 0.2290 0.00%
2012-10-29 0 0.380 0.380 0.385 0.375 0.385 444,399 167,478 0.3769 0.230 0.230 0.233 0.227 0.233 734,320 0.2281 0.00%
2012-10-26 0 0.380 0.380 0.385 0.375 0.385 1,371,225 520,956 0.3799 0.230 0.230 0.233 0.227 0.233 2,265,797 0.2299 -1.30%
2012-10-25 0 0.385 0.385 0.390 0.385 0.395 1,870,600 722,679 0.3863 0.233 0.233 0.236 0.233 0.239 3,090,959 0.2338 -1.28%
2012-10-24 0 0.390 0.390 0.395 0.385 0.395 1,140,900 444,783 0.3899 0.236 0.236 0.239 0.233 0.239 1,885,211 0.2359 0.00%
2012-10-22 0 0.390 0.390 0.395 0.385 0.395 1,917,080 746,764 0.3895 0.236 0.236 0.239 0.233 0.239 3,167,762 0.2357 -1.27%
2012-10-19 0 0.395 0.390 0.395 0.390 0.400 2,268,800 893,729 0.3939 0.239 0.236 0.239 0.236 0.242 3,748,941 0.2384 0.00%
2012-10-18 0 0.395 0.390 0.395 0.390 0.405 6,081,135 2,397,824 0.3943 0.239 0.236 0.239 0.236 0.245 10,048,402 0.2386 -1.25%
2012-10-17 0 0.400 0.400 0.405 0.370 0.405 15,554,800 6,080,575 0.3909 0.242 0.242 0.245 0.224 0.245 25,702,585 0.2366 8.11%
2012-10-16 0 0.370 0.370 0.375 0.370 0.395 1,911,300 717,753 0.3755 0.224 0.224 0.227 0.224 0.239 3,158,212 0.2273 -2.63%
2012-10-15 0 0.380 0.380 0.385 0.380 0.385 651,000 248,810 0.3822 0.230 0.230 0.233 0.230 0.233 1,075,705 0.2313 0.00%
2012-10-12 0 0.380 0.380 0.385 0.380 0.390 641,432 244,995 0.3820 0.230 0.230 0.233 0.230 0.236 1,059,895 0.2312 -2.56%
2012-10-11 0 0.390 0.385 0.390 0.380 0.390 538,000 205,465 0.3819 0.236 0.233 0.236 0.230 0.236 888,985 0.2311 4.00%
2012-10-10 0 0.375 0.375 0.380 0.375 0.385 989,000 375,260 0.3794 0.227 0.227 0.230 0.227 0.233 1,634,213 0.2296 -2.60%
2012-10-09 0 0.385 0.380 0.385 0.380 0.395 3,321,769 1,275,994 0.3841 0.233 0.230 0.233 0.230 0.239 5,488,855 0.2325 -1.28%
2012-10-08 0 0.390 0.380 0.390 0.380 0.395 3,431,000 1,329,920 0.3876 0.236 0.230 0.236 0.230 0.239 5,669,348 0.2346 0.00%
2012-10-05 0 0.390 0.385 0.390 0.370 0.400 6,236,100 2,430,069 0.3897 0.236 0.233 0.236 0.224 0.242 10,304,465 0.2358 5.41%
2012-10-04 0 0.370 0.370 0.375 0.365 0.385 2,011,445 754,365 0.3750 0.224 0.224 0.227 0.221 0.233 3,323,690 0.2270 0.00%
2012-10-03 0 0.370 0.370 0.375 0.365 0.375 2,876,000 1,059,575 0.3684 0.224 0.224 0.227 0.221 0.227 4,752,272 0.2230 0.00%
2012-09-28 0 0.370 0.365 0.375 0.365 0.380 4,484,000 1,667,515 0.3719 0.224 0.221 0.227 0.221 0.230 7,409,314 0.2251 0.00%
2012-09-27 0 0.370 0.365 0.370 0.365 0.380 6,006,000 2,230,355 0.3714 0.224 0.221 0.224 0.221 0.230 9,924,250 0.2247 1.37%
2012-09-26 0 0.365 0.365 0.370 0.365 0.385 4,035,000 1,494,860 0.3705 0.221 0.221 0.224 0.221 0.233 6,667,391 0.2242 -6.41%
2012-09-25 0 0.390 0.385 0.390 0.375 0.400 4,950,000 1,916,665 0.3872 0.236 0.233 0.236 0.227 0.242 8,179,327 0.2343 -3.70%
2012-09-24 0 0.405 0.400 0.405 0.390 0.410 2,713,000 1,084,500 0.3997 0.245 0.242 0.245 0.236 0.248 4,482,932 0.2419 3.85%
2012-09-21 0 0.390 0.390 0.400 0.385 0.405 3,734,200 1,477,488 0.3957 0.236 0.236 0.242 0.233 0.245 6,170,352 0.2394 1.30%
2012-09-20 0 0.385 0.385 0.390 0.385 0.400 5,664,910 2,215,278 0.3911 0.233 0.233 0.236 0.233 0.242 9,360,637 0.2367 -1.28%
2012-09-19 0 0.390 0.390 0.400 0.380 0.400 12,030,174 4,688,580 0.3897 0.236 0.236 0.242 0.230 0.242 19,878,531 0.2359 -1.27%
2012-09-18 0 0.395 0.390 0.395 0.390 0.415 7,530,300 3,004,316 0.3990 0.239 0.236 0.239 0.236 0.251 12,442,987 0.2414 -1.25%
2012-09-17 0 0.400 0.400 0.405 0.400 0.440 14,909,800 6,189,250 0.4151 0.242 0.242 0.245 0.242 0.266 24,636,794 0.2512 -6.98%
2012-09-14 0 0.430 0.425 0.430 0.370 0.450 42,595,081 17,889,673 0.4200 0.260 0.257 0.260 0.224 0.272 70,383,655 0.2542 17.81%
2012-09-13 0 0.365 0.360 0.365 0.360 0.375 2,693,682 983,593 0.3651 0.221 0.218 0.221 0.218 0.227 4,451,011 0.2210 -1.35%
2012-09-12 0 0.370 0.370 0.375 0.360 0.375 6,382,759 2,346,970 0.3677 0.224 0.224 0.227 0.218 0.227 10,546,803 0.2225 1.37%
2012-09-11 0 0.365 0.360 0.365 0.355 0.365 2,669,000 960,965 0.3600 0.221 0.218 0.221 0.215 0.221 4,410,227 0.2179 -1.35%
2012-09-10 0 0.370 0.360 0.370 0.360 0.385 8,291,000 3,085,075 0.3721 0.224 0.218 0.224 0.218 0.233 13,699,959 0.2252 0.00%
2012-09-07 0 0.370 0.370 0.375 0.370 0.405 24,766,671 9,806,768 0.3960 0.224 0.224 0.227 0.224 0.245 40,924,182 0.2396 -3.90%
2012-09-06 0 0.385 0.380 0.385 0.350 0.400 40,287,000 15,370,665 0.3815 0.233 0.230 0.233 0.212 0.242 66,569,807 0.2309 6.94%
2012-09-05 0 0.360 0.360 0.365 0.350 0.390 28,282,000 10,532,435 0.3724 0.218 0.218 0.221 0.212 0.236 46,732,874 0.2254 -4.00%
2012-09-04 0 0.375 0.370 0.375 0.290 0.415 87,435,500 33,645,467 0.3848 0.227 0.224 0.227 0.176 0.251 144,477,483 0.2329 29.31%
2012-09-03 0 0.290 0.290 0.295 0.285 0.290 140,636 40,761 0.2898 0.176 0.176 0.179 0.172 0.176 232,385 0.1754 1.75%
2012-08-31 0 0.285 0.285 0.295 0.285 0.305 1,591,000 462,275 0.2906 0.172 0.172 0.179 0.172 0.185 2,628,951 0.1758 -1.72%
2012-08-30 0 0.290 0.290 0.300 0.290 0.295 1,089,000 319,965 0.2938 0.176 0.176 0.182 0.176 0.179 1,799,452 0.1778 -4.92%
2012-08-29 0 0.305 0.295 0.305 0.295 0.305 2,775,000 834,710 0.3008 0.185 0.179 0.185 0.179 0.185 4,585,380 0.1820 0.00%
2012-08-28 0 0.305 0.300 0.310 0.305 0.310 1,414,000 431,710 0.3053 0.185 0.182 0.188 0.185 0.188 2,336,478 0.1848 0.00%
2012-08-27 0 0.305 0.305 0.315 0.305 0.315 767,000 238,955 0.3115 0.185 0.185 0.191 0.185 0.191 1,267,383 0.1885 0.00%
2012-08-24 0 0.305 0.305 0.310 0.305 0.310 520,000 160,200 0.3081 0.185 0.185 0.188 0.185 0.188 859,242 0.1864 -1.61%
2012-08-23 0 0.310 0.310 0.315 0.305 0.315 1,439,677 446,611 0.3102 0.188 0.188 0.191 0.185 0.191 2,378,907 0.1877 0.00%
2012-08-22 0 0.310 0.305 0.310 0.300 0.310 1,078,000 326,565 0.3029 0.188 0.185 0.188 0.182 0.188 1,781,276 0.1833 0.00%
2012-08-21 0 0.310 0.310 0.315 0.295 0.320 2,155,000 656,525 0.3047 0.188 0.188 0.191 0.179 0.194 3,560,899 0.1844 6.90%
2012-08-20 0 0.290 0.290 0.295 0.290 0.295 456,300 133,091 0.2917 0.176 0.176 0.179 0.176 0.179 753,985 0.1765 -1.69%
2012-08-17 0 0.295 0.290 0.295 0.290 0.295 766,000 225,430 0.2943 0.179 0.176 0.179 0.176 0.179 1,265,730 0.1781 1.72%
2012-08-16 0 0.290 0.290 0.295 0.290 0.295 2,250,000 656,430 0.2917 0.176 0.176 0.179 0.176 0.179 3,717,876 0.1766 0.00%
2012-08-15 0 0.290 0.290 0.295 0.290 0.300 1,619,000 471,765 0.2914 0.176 0.176 0.179 0.176 0.182 2,675,218 0.1763 0.00%
2012-08-14 0 0.290 0.290 0.300 0.290 0.300 1,195,500 353,855 0.2960 0.176 0.176 0.182 0.176 0.182 1,975,431 0.1791 0.00%
2012-08-13 0 0.290 0.290 0.295 0.285 0.300 1,517,861 445,209 0.2933 0.176 0.176 0.179 0.172 0.182 2,508,097 0.1775 0.00%
2012-08-10 0 0.290 0.290 0.295 0.285 0.300 3,758,000 1,109,105 0.2951 0.176 0.176 0.179 0.172 0.182 6,209,679 0.1786 0.00%
2012-08-09 0 0.290 0.290 0.295 0.285 0.300 2,626,100 762,068 0.2902 0.176 0.176 0.179 0.172 0.182 4,339,339 0.1756 1.75%
2012-08-08 0 0.285 0.285 0.290 0.285 0.300 4,482,000 1,293,595 0.2886 0.172 0.172 0.176 0.172 0.182 7,406,009 0.1747 0.00%
2012-08-07 0 0.285 0.285 0.295 0.285 0.300 3,717,000 1,080,055 0.2906 0.172 0.172 0.179 0.172 0.182 6,141,931 0.1758 -6.56%
2012-08-06 0 0.305 0.300 0.305 0.295 0.310 1,264,800 379,754 0.3002 0.185 0.182 0.185 0.179 0.188 2,089,942 0.1817 1.67%
2012-08-03 0 0.300 0.295 0.300 0.290 0.300 1,596,558 474,005 0.2969 0.182 0.179 0.182 0.176 0.182 2,638,135 0.1797 3.45%
2012-08-02 0 0.290 0.290 0.300 0.285 0.310 7,742,000 2,269,975 0.2932 0.176 0.176 0.182 0.172 0.188 12,792,798 0.1774 -6.45%
2012-08-01 0 0.310 0.300 0.310 0.300 0.330 3,954,386 1,203,783 0.3044 0.188 0.182 0.188 0.182 0.200 6,534,185 0.1842 -1.59%
2012-07-31 0 0.315 0.315 0.320 0.310 0.320 861,555 270,421 0.3139 0.191 0.191 0.194 0.188 0.194 1,423,624 0.1900 0.00%
2012-07-30 0 0.315 0.310 0.315 0.310 0.320 905,000 284,060 0.3139 0.191 0.188 0.191 0.188 0.194 1,495,412 0.1900 0.00%
2012-07-27 0 0.315 0.310 0.315 0.310 0.325 2,762,815 871,829 0.3156 0.191 0.188 0.191 0.188 0.197 4,565,246 0.1910 0.00%
2012-07-26 0 0.315 0.310 0.315 0.310 0.330 1,127,319 352,977 0.3131 0.191 0.188 0.191 0.188 0.200 1,862,770 0.1895 -1.56%
2012-07-25 0 0.320 0.320 0.325 0.315 0.330 1,496,000 478,460 0.3198 0.194 0.194 0.197 0.191 0.200 2,471,974 0.1936 -1.54%
2012-07-24 0 0.325 0.320 0.330 0.320 0.330 369,000 119,275 0.3232 0.197 0.194 0.200 0.194 0.200 609,732 0.1956 3.17%
2012-07-23 0 0.315 0.315 0.325 0.315 0.340 5,306,000 1,723,785 0.3249 0.191 0.191 0.197 0.191 0.206 8,767,578 0.1966 -10.00%
2012-07-20 0 0.350 0.340 0.350 0.330 0.360 1,280,937 448,969 0.3505 0.212 0.206 0.212 0.200 0.218 2,116,607 0.2121 -2.78%
2012-07-19 0 0.360 0.350 0.360 0.350 0.360 581,000 206,760 0.3559 0.218 0.212 0.218 0.212 0.218 960,038 0.2154 0.00%
2012-07-18 0 0.360 0.355 0.360 0.355 0.370 1,488,000 536,985 0.3609 0.218 0.215 0.218 0.215 0.224 2,458,755 0.2184 1.41%
2012-07-17 0 0.355 0.350 0.355 0.350 0.355 329,000 116,195 0.3532 0.215 0.212 0.215 0.212 0.215 543,636 0.2137 0.00%
2012-07-16 0 0.355 0.350 0.355 0.345 0.360 86,500 30,285 0.3501 0.215 0.212 0.215 0.209 0.218 142,932 0.2119 0.00%
2012-07-13 0 0.355 0.345 0.360 0.345 0.370 2,206,000 769,975 0.3490 0.215 0.209 0.218 0.209 0.224 3,645,171 0.2112 0.00%
2012-07-12 0 0.355 0.350 0.355 0.350 0.365 2,047,000 728,950 0.3561 0.215 0.212 0.215 0.212 0.221 3,382,441 0.2155 -2.74%
2012-07-11 0 0.365 0.360 0.365 0.360 0.385 1,861,000 688,115 0.3698 0.221 0.218 0.221 0.218 0.233 3,075,096 0.2238 0.00%
2012-07-10 0 0.365 0.360 0.370 0.355 0.375 1,725,400 627,086 0.3634 0.221 0.218 0.224 0.215 0.227 2,851,032 0.2200 -1.35%
2012-07-09 0 0.370 0.365 0.370 0.365 0.375 825,000 303,080 0.3674 0.224 0.221 0.224 0.221 0.227 1,363,221 0.2223 -3.90%
2012-07-06 0 0.385 0.370 0.385 0.370 0.385 604,765 225,897 0.3735 0.233 0.224 0.233 0.224 0.233 999,307 0.2261 1.32%
2012-07-05 0 0.380 0.375 0.380 0.370 0.380 291,114 109,209 0.3751 0.230 0.227 0.230 0.224 0.230 481,034 0.2270 0.00%
2012-07-04 0 0.380 0.370 0.380 0.370 0.380 1,558,000 585,140 0.3756 0.230 0.224 0.230 0.224 0.230 2,574,422 0.2273 0.00%
2012-07-03 0 0.380 0.375 0.380 0.365 0.380 139,000 51,825 0.3728 0.230 0.227 0.230 0.221 0.230 229,682 0.2256 2.70%
2012-06-29 0 0.370 0.360 0.370 0.360 0.370 329,380 118,897 0.3610 0.224 0.218 0.224 0.218 0.224 544,264 0.2185 2.78%
2012-06-28 0 0.360 0.350 0.360 0.350 0.360 1,736,000 620,320 0.3573 0.218 0.212 0.218 0.212 0.218 2,868,548 0.2162 -1.37%
2012-06-27 0 0.365 0.365 0.370 0.360 0.365 327,000 118,610 0.3627 0.221 0.221 0.224 0.218 0.221 540,331 0.2195 0.00%
2012-06-26 0 0.365 0.360 0.370 0.360 0.365 495,000 179,150 0.3619 0.221 0.218 0.224 0.218 0.221 817,933 0.2190 -2.67%
2012-06-25 0 0.375 0.365 0.375 0.360 0.375 646,000 236,410 0.3660 0.227 0.221 0.227 0.218 0.227 1,067,443 0.2215 1.35%
2012-06-22 0 0.370 0.365 0.375 0.360 0.385 1,573,000 587,066 0.3732 0.224 0.221 0.227 0.218 0.233 2,599,208 0.2259 0.00%
2012-06-21 0 0.370 0.365 0.370 0.365 0.375 922,000 339,690 0.3684 0.224 0.221 0.224 0.221 0.227 1,523,503 0.2230 -1.33%
2012-06-20 0 0.375 0.370 0.375 0.370 0.380 1,739,440 654,188 0.3761 0.227 0.224 0.227 0.224 0.230 2,874,232 0.2276 -1.32%
2012-06-19 0 0.380 0.375 0.380 0.365 0.385 10,718,000 4,001,220 0.3733 0.230 0.227 0.230 0.221 0.233 17,710,308 0.2259 2.70%
2012-06-18 0 0.370 0.365 0.370 0.360 0.375 330,000 120,710 0.3658 0.224 0.221 0.224 0.218 0.227 545,288 0.2214 0.00%
2012-06-15 0 0.370 0.365 0.375 0.365 0.375 380,000 139,950 0.3683 0.224 0.221 0.227 0.221 0.227 627,908 0.2229 1.37%
2012-06-14 0 0.365 0.360 0.365 0.355 0.370 310,000 111,985 0.3612 0.221 0.218 0.221 0.215 0.224 512,241 0.2186 1.39%
2012-06-13 0 0.360 0.355 0.365 0.355 0.370 1,200,000 434,895 0.3624 0.218 0.215 0.221 0.215 0.224 1,982,867 0.2193 1.41%
2012-06-12 0 0.355 0.350 0.355 0.345 0.355 1,011,000 353,980 0.3501 0.215 0.212 0.215 0.209 0.215 1,670,566 0.2119 0.00%
2012-06-11 0 0.355 0.355 0.360 0.355 0.365 531,000 191,135 0.3600 0.215 0.215 0.218 0.215 0.221 877,419 0.2178 -2.74%
2012-06-08 0 0.365 0.360 0.365 0.360 0.370 871,446 317,998 0.3649 0.221 0.218 0.221 0.218 0.224 1,439,968 0.2208 0.00%
2012-06-07 0 0.365 0.360 0.365 0.355 0.375 2,885,000 1,057,045 0.3664 0.221 0.218 0.221 0.215 0.227 4,767,143 0.2217 1.39%
2012-06-06 0 0.360 0.345 0.360 0.350 0.360 454,000 160,870 0.3543 0.218 0.209 0.218 0.212 0.218 750,185 0.2144 4.35%
2012-06-05 0 0.345 0.340 0.345 0.340 0.350 1,394,000 481,560 0.3455 0.209 0.206 0.209 0.206 0.212 2,303,431 0.2091 -1.43%
2012-06-04 0 0.350 0.340 0.350 0.340 0.350 620,000 211,000 0.3403 0.212 0.206 0.212 0.206 0.212 1,024,481 0.2060 0.00%
2012-06-01 0 0.350 0.345 0.350 0.345 0.350 1,479,000 514,695 0.3480 0.212 0.209 0.212 0.209 0.212 2,443,884 0.2106 -1.41%
2012-05-31 0 0.355 0.355 0.360 0.355 0.360 310,000 110,095 0.3551 0.215 0.215 0.218 0.215 0.218 512,241 0.2149 -2.74%
2012-05-30 0 0.365 0.355 0.365 0.360 0.365 1,578,000 571,280 0.3620 0.221 0.215 0.221 0.218 0.221 2,607,470 0.2191 1.39%
2012-05-29 0 0.360 0.360 0.365 0.355 0.365 1,367,000 491,935 0.3599 0.218 0.218 0.221 0.215 0.221 2,258,816 0.2178 1.41%
2012-05-28 0 0.355 0.355 0.365 0.355 0.365 245,852 87,951 0.3577 0.215 0.215 0.221 0.215 0.221 406,243 0.2165 -4.05%
2012-05-25 0 0.370 0.365 0.375 0.360 0.380 321,300 116,151 0.3615 0.224 0.221 0.227 0.218 0.230 530,913 0.2188 4.23%
2012-05-24 0 0.355 0.350 0.360 0.350 0.360 669,000 239,490 0.3580 0.215 0.212 0.218 0.212 0.218 1,105,448 0.2166 1.43%
2012-05-23 0 0.350 0.345 0.350 0.345 0.385 3,476,520 1,226,566 0.3528 0.212 0.209 0.212 0.209 0.233 5,744,564 0.2135 -5.41%
2012-05-22 0 0.370 0.365 0.370 0.365 0.395 1,174,000 432,910 0.3687 0.224 0.221 0.224 0.221 0.239 1,939,905 0.2232 0.00%
2012-05-21 0 0.370 0.365 0.370 0.365 0.400 554,000 204,950 0.3699 0.224 0.221 0.224 0.221 0.242 915,424 0.2239 0.00%
2012-05-18 0 0.370 0.365 0.375 0.365 0.380 632,000 234,150 0.3705 0.224 0.221 0.227 0.221 0.230 1,044,310 0.2242 -2.63%
2012-05-17 0 0.380 0.375 0.380 0.375 0.385 1,662,000 631,150 0.3798 0.230 0.227 0.230 0.227 0.233 2,746,271 0.2298 1.33%
2012-05-16 0 0.375 0.370 0.380 0.375 0.390 2,121,114 801,019 0.3776 0.227 0.224 0.230 0.227 0.236 3,504,906 0.2285 -6.25%
2012-05-15 0 0.400 0.380 0.400 0.380 0.400 1,749,000 677,165 0.3872 0.242 0.230 0.242 0.230 0.242 2,890,029 0.2343 1.27%
2012-05-14 0 0.395 0.390 0.395 0.385 0.395 293,000 114,605 0.3911 0.239 0.236 0.239 0.233 0.239 484,150 0.2367 0.00%
2012-05-11 0 0.395 0.385 0.395 0.390 0.400 1,608,000 628,720 0.3910 0.239 0.233 0.239 0.236 0.242 2,657,042 0.2366 0.00%
2012-05-10 0 0.395 0.395 0.400 0.390 0.450 1,086,000 433,780 0.3994 0.239 0.239 0.242 0.236 0.272 1,794,495 0.2417 1.28%
2012-05-09 0 0.390 0.390 0.400 0.390 0.410 729,029 289,346 0.3969 0.236 0.236 0.242 0.236 0.248 1,204,640 0.2402 -3.70%
2012-05-08 0 0.405 0.400 0.405 0.400 0.405 415,000 166,300 0.4007 0.245 0.242 0.245 0.242 0.245 685,742 0.2425 0.00%
2012-05-07 0 0.405 0.395 0.405 0.395 0.405 1,262,000 507,295 0.4020 0.245 0.239 0.245 0.239 0.245 2,085,315 0.2433 0.00%
2012-05-04 0 0.405 0.405 0.410 0.400 0.410 1,606,000 651,410 0.4056 0.245 0.245 0.248 0.242 0.248 2,653,737 0.2455 -1.22%
2012-05-03 0 0.410 0.410 0.415 0.410 0.415 823,159 338,549 0.4113 0.248 0.248 0.251 0.248 0.251 1,360,179 0.2489 1.23%
2012-05-02 0 0.405 0.405 0.415 0.405 0.420 1,697,000 701,760 0.4135 0.245 0.245 0.251 0.245 0.254 2,804,105 0.2503 -3.57%
2012-04-30 0 0.420 0.410 0.420 0.400 0.420 289,613 120,482 0.4160 0.254 0.248 0.254 0.242 0.254 478,553 0.2518 0.00%
2012-04-27 0 0.420 0.405 0.420 0.400 0.420 709,500 285,510 0.4024 0.254 0.245 0.254 0.242 0.254 1,172,370 0.2435 1.20%
2012-04-26 0 0.415 0.410 0.415 0.405 0.415 400,662 165,566 0.4132 0.251 0.248 0.251 0.245 0.251 662,050 0.2501 1.22%
2012-04-25 0 0.410 0.410 0.420 0.410 0.410 32,000 13,120 0.4100 0.248 0.248 0.254 0.248 0.248 52,876 0.2481 0.00%
2012-04-24 0 0.410 0.410 0.415 0.405 0.410 271,422 110,467 0.4070 0.248 0.248 0.251 0.245 0.248 448,495 0.2463 -1.20%
2012-04-23 0 0.415 0.415 0.420 0.405 0.420 373,000 155,935 0.4181 0.251 0.251 0.254 0.245 0.254 616,341 0.2530 -1.19%
2012-04-20 0 0.420 0.410 0.420 0.400 0.420 337,000 139,535 0.4141 0.254 0.248 0.254 0.242 0.254 556,855 0.2506 3.70%
2012-04-19 0 0.405 0.395 0.405 0.400 0.415 687,000 277,240 0.4036 0.245 0.239 0.245 0.242 0.251 1,135,191 0.2442 1.25%
2012-04-18 0 0.400 0.395 0.400 0.400 0.410 1,109,700 447,201 0.4030 0.242 0.239 0.242 0.242 0.248 1,833,656 0.2439 -1.23%
2012-04-17 0 0.405 0.395 0.405 0.400 0.410 470,000 189,780 0.4038 0.245 0.239 0.245 0.242 0.248 776,623 0.2444 0.00%
2012-04-16 0 0.405 0.405 0.410 0.395 0.415 2,118,384 859,724 0.4058 0.245 0.245 0.248 0.239 0.251 3,500,395 0.2456 2.53%
2012-04-13 0 0.395 0.390 0.395 0.390 0.400 1,179,954 464,012 0.3932 0.239 0.236 0.239 0.236 0.242 1,949,743 0.2380 -1.25%
2012-04-12 0 0.400 0.395 0.400 0.395 0.400 906,000 362,375 0.4000 0.242 0.239 0.242 0.239 0.242 1,497,065 0.2421 1.27%
2012-04-11 0 0.395 0.390 0.395 0.390 0.400 1,554,052 610,429 0.3928 0.239 0.236 0.239 0.236 0.242 2,567,899 0.2377 1.28%
2012-04-10 0 0.390 0.390 0.400 0.390 0.410 118,000 46,970 0.3981 0.236 0.236 0.242 0.236 0.248 194,982 0.2409 -2.50%
2012-04-05 0 0.400 0.395 0.400 0.390 0.405 425,400 169,972 0.3996 0.242 0.239 0.242 0.236 0.245 702,926 0.2418 -1.23%
2012-04-03 0 0.405 0.400 0.405 0.400 0.405 567,000 227,300 0.4009 0.245 0.242 0.245 0.242 0.245 936,905 0.2426 1.25%
2012-04-02 0 0.400 0.400 0.405 0.395 0.400 94,000 37,500 0.3989 0.242 0.242 0.245 0.239 0.242 155,325 0.2414 0.00%
2012-03-30 0 0.400 0.400 0.405 0.395 0.405 486,036 195,298 0.4018 0.242 0.242 0.245 0.239 0.245 803,121 0.2432 -1.23%
2012-03-29 0 0.405 0.405 0.410 0.395 0.415 1,755,000 710,805 0.4050 0.245 0.245 0.248 0.239 0.251 2,899,943 0.2451 3.85%
2012-03-28 0 0.390 0.385 0.395 0.385 0.390 425,400 165,883 0.3899 0.236 0.233 0.239 0.233 0.236 702,926 0.2360 1.30%
2012-03-27 0 0.385 0.385 0.395 0.385 0.395 2,029,000 791,090 0.3899 0.233 0.233 0.239 0.233 0.239 3,352,698 0.2360 0.00%
2012-03-26 0 0.385 0.385 0.390 0.385 0.410 1,148,640 452,293 0.3938 0.233 0.233 0.236 0.233 0.248 1,898,000 0.2383 -2.53%
2012-03-23 0 0.395 0.390 0.395 0.385 0.395 2,557,000 1,006,915 0.3938 0.239 0.236 0.239 0.233 0.239 4,225,159 0.2383 0.00%
2012-03-22 0 0.395 0.390 0.395 0.390 0.400 2,957,000 1,166,655 0.3945 0.239 0.236 0.239 0.236 0.242 4,886,115 0.2388 -2.47%
2012-03-21 0 0.405 0.400 0.405 0.400 0.425 2,563,000 1,048,590 0.4091 0.245 0.242 0.245 0.242 0.257 4,235,074 0.2476 -3.57%
2012-03-20 0 0.420 0.420 0.425 0.420 0.430 1,661,000 703,980 0.4238 0.254 0.254 0.257 0.254 0.260 2,744,619 0.2565 -2.33%
2012-03-19 0 0.430 0.430 0.440 0.430 0.440 466,103 201,047 0.4313 0.260 0.260 0.266 0.260 0.266 770,184 0.2610 0.00%
2012-03-16 0 0.430 0.425 0.430 0.425 0.435 1,007,000 433,105 0.4301 0.260 0.257 0.260 0.257 0.263 1,663,956 0.2603 -1.15%
2012-03-15 0 0.435 0.430 0.435 0.425 0.440 2,703,603 1,160,657 0.4293 0.263 0.260 0.263 0.257 0.266 4,467,405 0.2598 0.00%
2012-03-14 0 0.435 0.435 0.440 0.435 0.455 3,902,000 1,734,342 0.4445 0.263 0.263 0.266 0.263 0.275 6,447,623 0.2690 -3.33%
2012-03-13 0 0.450 0.440 0.450 0.440 0.460 6,683,100 3,004,542 0.4496 0.272 0.266 0.272 0.266 0.278 11,043,083 0.2721 0.00%
2012-03-12 0 0.450 0.445 0.450 0.440 0.510 14,215,227 6,505,144 0.4576 0.272 0.269 0.272 0.266 0.309 23,489,089 0.2769 -10.00%
2012-03-09 0 0.500 0.500 0.510 0.500 0.510 2,008,131 1,019,392 0.5076 0.303 0.303 0.309 0.303 0.309 3,318,214 0.3072 -1.96%
2012-03-08 0 0.510 0.500 0.510 0.500 0.510 2,976,250 1,496,393 0.5028 0.309 0.303 0.309 0.303 0.309 4,917,924 0.3043 3.03%
2012-03-07 0 0.495 0.495 0.500 0.480 0.520 5,797,000 2,871,190 0.4953 0.300 0.300 0.303 0.290 0.315 9,578,901 0.2997 0.00%
2012-03-06 0 0.495 0.495 0.500 0.495 0.530 6,098,000 3,091,945 0.5070 0.300 0.300 0.303 0.300 0.321 10,076,270 0.3069 -6.60%
2012-03-05 0 0.530 0.520 0.530 0.520 0.560 5,568,000 2,949,790 0.5298 0.321 0.315 0.321 0.315 0.339 9,200,503 0.3206 -3.64%
2012-03-02 0 0.550 0.550 0.560 0.540 0.560 6,913,812 3,817,588 0.5522 0.333 0.333 0.339 0.327 0.339 11,424,309 0.3342 0.00%
2012-03-01 0 0.550 0.540 0.550 0.540 0.580 20,435,000 11,397,110 0.5577 0.333 0.327 0.333 0.327 0.351 33,766,575 0.3375 1.85%
2012-02-29 0 0.540 0.530 0.540 0.510 0.550 17,955,106 9,617,273 0.5356 0.327 0.321 0.327 0.309 0.333 29,668,825 0.3242 5.88%
2012-02-28 0 0.510 0.510 0.520 0.510 0.530 6,759,000 3,511,810 0.5196 0.309 0.309 0.315 0.309 0.321 11,168,499 0.3144 -1.92%
2012-02-27 0 0.520 0.510 0.530 0.500 0.540 15,510,400 8,097,286 0.5221 0.315 0.309 0.321 0.303 0.327 25,629,219 0.3159 5.05%
2012-02-24 0 0.495 0.490 0.495 0.475 0.500 10,049,200 4,891,768 0.4868 0.300 0.297 0.300 0.287 0.303 16,605,190 0.2946 4.21%
2012-02-23 0 0.475 0.475 0.480 0.470 0.485 2,644,100 1,265,755 0.4787 0.287 0.287 0.290 0.284 0.294 4,369,082 0.2897 -1.04%
2012-02-22 0 0.480 0.475 0.480 0.470 0.480 2,381,000 1,135,625 0.4770 0.290 0.287 0.290 0.284 0.290 3,934,339 0.2886 1.05%
2012-02-21 0 0.475 0.465 0.475 0.455 0.475 2,373,037 1,104,031 0.4652 0.287 0.281 0.287 0.275 0.287 3,921,181 0.2816 1.06%
2012-02-20 0 0.470 0.465 0.470 0.470 0.490 2,393,814 1,137,573 0.4752 0.284 0.281 0.284 0.284 0.297 3,955,513 0.2876 -1.05%
2012-02-17 0 0.475 0.470 0.475 0.460 0.485 6,511,000 3,081,275 0.4732 0.287 0.284 0.287 0.278 0.294 10,758,707 0.2864 3.26%
2012-02-16 0 0.460 0.455 0.460 0.440 0.465 5,887,800 2,674,235 0.4542 0.278 0.275 0.278 0.266 0.281 9,728,938 0.2749 4.55%
2012-02-15 0 0.440 0.440 0.445 0.440 0.450 2,097,372 935,284 0.4459 0.266 0.266 0.269 0.266 0.272 3,465,675 0.2699 0.00%
2012-02-14 0 0.440 0.440 0.445 0.440 0.455 2,248,191 1,007,842 0.4483 0.266 0.266 0.269 0.266 0.275 3,714,887 0.2713 -1.12%
2012-02-13 0 0.445 0.440 0.445 0.435 0.445 1,945,000 855,490 0.4398 0.269 0.266 0.269 0.263 0.269 3,213,897 0.2662 1.14%
2012-02-10 0 0.440 0.435 0.445 0.435 0.455 1,066,000 472,125 0.4429 0.266 0.263 0.269 0.263 0.275 1,761,447 0.2680 -2.22%
2012-02-09 0 0.450 0.445 0.450 0.445 0.455 1,784,000 804,180 0.4508 0.272 0.269 0.272 0.269 0.275 2,947,862 0.2728 2.27%
2012-02-08 0 0.440 0.435 0.440 0.435 0.475 3,637,951 1,601,359 0.4402 0.266 0.263 0.266 0.263 0.287 6,011,311 0.2664 1.15%
2012-02-07 0 0.435 0.430 0.435 0.435 0.440 630,000 274,700 0.4360 0.263 0.260 0.263 0.263 0.266 1,041,005 0.2639 0.00%
2012-02-06 0 0.435 0.435 0.440 0.430 0.445 1,690,410 743,457 0.4398 0.263 0.263 0.266 0.260 0.269 2,793,215 0.2662 -1.14%
2012-02-03 0 0.440 0.430 0.440 0.435 0.450 1,321,000 584,920 0.4428 0.266 0.260 0.266 0.263 0.272 2,182,806 0.2680 0.00%
2012-02-02 0 0.440 0.435 0.445 0.425 0.445 5,615,500 2,445,169 0.4354 0.266 0.263 0.269 0.257 0.269 9,278,992 0.2635 4.76%
2012-02-01 0 0.420 0.415 0.425 0.415 0.425 618,943 259,321 0.4190 0.254 0.251 0.257 0.251 0.257 1,022,735 0.2536 1.20%
2012-01-31 0 0.415 0.410 0.415 0.405 0.425 2,054,000 846,335 0.4120 0.251 0.248 0.251 0.245 0.257 3,394,008 0.2494 2.47%
2012-01-30 0 0.405 0.400 0.405 0.395 0.410 1,467,000 589,720 0.4020 0.245 0.242 0.245 0.239 0.248 2,424,055 0.2433 -2.41%
2012-01-27 0 0.415 0.400 0.415 0.410 0.415 70,000 28,955 0.4136 0.251 0.242 0.251 0.248 0.251 115,667 0.2503 5.06%
2012-01-26 0 0.395 0.395 0.415 0.395 0.420 316,475 126,430 0.3995 0.239 0.239 0.251 0.239 0.254 522,940 0.2418 -3.66%
2012-01-20 0 0.410 0.410 0.415 0.410 0.415 399,000 164,740 0.4129 0.248 0.248 0.251 0.248 0.251 659,303 0.2499 -1.20%
2012-01-19 0 0.415 0.405 0.415 0.405 0.415 211,000 86,705 0.4109 0.251 0.245 0.251 0.245 0.251 348,654 0.2487 2.47%
2012-01-18 0 0.405 0.400 0.415 0.400 0.420 200,000 80,500 0.4025 0.245 0.242 0.251 0.242 0.254 330,478 0.2436 -4.71%
2012-01-17 0 0.425 0.405 0.425 0.395 0.425 200,100 81,653 0.4081 0.257 0.245 0.257 0.239 0.257 330,643 0.2470 6.25%
2012-01-16 0 0.400 0.395 0.400 0.400 0.405 930,000 376,000 0.4043 0.242 0.239 0.242 0.242 0.245 1,536,722 0.2447 0.00%
2012-01-13 0 0.400 0.395 0.400 0.395 0.410 1,539,000 613,570 0.3987 0.242 0.239 0.242 0.239 0.248 2,543,027 0.2413 3.90%
2012-01-12 0 0.385 0.385 0.400 0.385 0.395 969,778 377,163 0.3889 0.233 0.233 0.242 0.233 0.239 1,602,451 0.2354 -3.75%
2012-01-11 0 0.400 0.395 0.400 0.390 0.400 1,374,000 549,435 0.3999 0.242 0.239 0.242 0.236 0.242 2,270,383 0.2420 0.00%
2012-01-10 0 0.400 0.390 0.400 0.395 0.405 471,000 188,220 0.3996 0.242 0.236 0.242 0.239 0.245 778,275 0.2418 0.00%
2012-01-09 0 0.400 0.380 0.405 0.390 0.400 24,000 9,560 0.3983 0.242 0.230 0.245 0.236 0.242 39,657 0.2411 0.00%
2012-01-06 0 0.400 0.390 0.400 0.410 0.410 8,000 3,280 0.4100 0.242 0.236 0.242 0.248 0.248 13,219 0.2481 0.00%
2012-01-05 0 0.400 0.385 0.400 0.390 0.410 960,000 383,425 0.3994 0.242 0.233 0.242 0.236 0.248 1,586,294 0.2417 -1.23%
2012-01-04 0 0.405 0.405 0.410 0.385 0.405 240,868 97,486 0.4047 0.245 0.245 0.248 0.233 0.245 398,008 0.2449 -1.22%
2012-01-03 0 0.410 0.400 0.410 0.395 0.410 10,000 4,055 0.4055 0.248 0.242 0.248 0.239 0.248 16,524 0.2454 2.50%
2011-12-30 0 0.400 0.400 0.405 0.390 0.410 43,026 17,029 0.3958 0.242 0.242 0.245 0.236 0.248 71,096 0.2395 1.27%
2011-12-29 0 0.395 0.390 0.395 0.400 0.400 103,000 40,700 0.3951 0.239 0.236 0.239 0.242 0.242 170,196 0.2391 1.28%
2011-12-28 0 0.390 0.385 0.400 0.390 0.395 50,000 19,550 0.3910 0.236 0.233 0.242 0.236 0.239 82,619 0.2366 -1.27%
2011-12-23 0 0.395 0.390 0.395 0.390 0.395 1,792,000 700,090 0.3907 0.239 0.236 0.239 0.236 0.239 2,961,082 0.2364 0.00%
2011-12-22 0 0.395 0.390 0.395 0.385 0.400 857,000 337,470 0.3938 0.239 0.236 0.239 0.233 0.242 1,416,098 0.2383 -1.25%
2011-12-21 0 0.400 0.400 0.410 0.400 0.450 161,100 64,838 0.4025 0.242 0.242 0.248 0.242 0.272 266,200 0.2436 0.00%
2011-12-20 0 0.400 0.390 0.400 0.400 0.400 145,500 58,175 0.3998 0.242 0.236 0.242 0.242 0.242 240,423 0.2420 0.00%
2011-12-19 0 0.400 0.395 0.400 0.395 0.410 811,000 325,395 0.4012 0.242 0.239 0.242 0.239 0.248 1,340,088 0.2428 -2.44%
2011-12-16 0 0.410 0.405 0.410 0.400 0.435 277,000 113,095 0.4083 0.248 0.245 0.248 0.242 0.263 457,712 0.2471 0.00%
2011-12-15 0 0.410 0.405 0.410 0.400 0.410 291,000 117,715 0.4045 0.248 0.245 0.248 0.242 0.248 480,845 0.2448 -1.20%
2011-12-14 0 0.415 0.410 0.415 0.415 0.420 116,000 48,185 0.4154 0.251 0.248 0.251 0.251 0.254 191,677 0.2514 1.22%
2011-12-13 0 0.410 0.410 0.420 0.410 0.420 527,263 217,167 0.4119 0.248 0.248 0.254 0.248 0.254 871,244 0.2493 -2.38%
2011-12-12 0 0.420 0.410 0.420 0.410 0.420 3,025,000 1,255,070 0.4149 0.254 0.248 0.254 0.248 0.254 4,998,478 0.2511 0.00%
2011-12-09 0 0.420 0.420 0.425 0.420 0.420 176,000 73,920 0.4200 0.254 0.254 0.257 0.254 0.254 290,821 0.2542 0.00%
2011-12-08 0 0.420 0.420 0.425 0.420 0.440 100,230 43,193 0.4309 0.254 0.254 0.257 0.254 0.266 165,619 0.2608 -2.33%
2011-12-07 0 0.430 0.420 0.430 0.425 0.430 424,942 183,695 0.4323 0.260 0.254 0.260 0.257 0.260 702,170 0.2616 0.00%
2011-12-06 0 0.430 0.430 0.435 0.425 0.435 986,000 426,135 0.4322 0.260 0.260 0.263 0.257 0.263 1,629,256 0.2616 0.00%
2011-12-05 0 0.430 0.425 0.445 0.425 0.450 993,834 431,236 0.4339 0.260 0.257 0.269 0.257 0.272 1,642,201 0.2626 4.88%
2011-12-02 0 0.410 0.410 0.415 0.410 0.445 802,914 333,336 0.4152 0.248 0.248 0.251 0.248 0.269 1,326,726 0.2512 -2.38%
2011-12-01 0 0.420 0.415 0.420 0.415 0.440 1,088,000 453,370 0.4167 0.254 0.251 0.254 0.251 0.266 1,797,800 0.2522 1.20%
2011-11-30 0 0.415 0.410 0.415 0.410 0.420 788,000 325,800 0.4135 0.251 0.248 0.251 0.248 0.254 1,302,083 0.2502 -2.35%
2011-11-29 0 0.425 0.420 0.425 0.415 0.425 2,502,000 1,047,050 0.4185 0.257 0.254 0.257 0.251 0.257 4,134,278 0.2533 1.19%
2011-11-28 0 0.420 0.415 0.420 0.415 0.425 929,200 390,204 0.4199 0.254 0.251 0.254 0.251 0.257 1,535,400 0.2541 0.00%
2011-11-25 0 0.420 0.420 0.450 0.420 0.430 317,400 133,900 0.4219 0.254 0.254 0.272 0.254 0.260 524,468 0.2553 -1.18%
2011-11-24 0 0.425 0.420 0.440 0.420 0.425 231,000 97,060 0.4202 0.257 0.254 0.266 0.254 0.257 381,702 0.2543 -3.41%
2011-11-23 0 0.440 0.425 0.440 0.430 0.440 350,322 152,532 0.4354 0.266 0.257 0.266 0.260 0.266 578,868 0.2635 4.76%
2011-11-22 0 0.420 0.420 0.435 0.420 0.425 251,990 106,816 0.4239 0.254 0.254 0.263 0.254 0.257 416,386 0.2565 -2.33%
2011-11-21 0 0.430 0.420 0.435 0.410 0.430 905,000 374,845 0.4142 0.260 0.254 0.263 0.248 0.260 1,495,412 0.2507 -3.37%
2011-11-18 0 0.445 0.425 0.445 0.425 0.445 62,500 26,577 0.4252 0.269 0.257 0.269 0.257 0.269 103,274 0.2573 2.30%
2011-11-17 0 0.435 0.430 0.455 0.435 0.440 236,000 102,860 0.4358 0.263 0.260 0.275 0.263 0.266 389,964 0.2638 -3.33%
2011-11-16 0 0.450 0.440 0.450 0.430 0.450 179,000 79,730 0.4454 0.272 0.266 0.272 0.260 0.272 295,778 0.2696 2.27%
2011-11-15 0 0.440 0.440 0.460 0.435 0.435 150,000 65,250 0.4350 0.266 0.266 0.278 0.263 0.263 247,858 0.2633 -2.22%
2011-11-14 0 0.450 0.440 0.450 0.450 0.450 31,000 13,950 0.4500 0.272 0.266 0.272 0.272 0.272 51,224 0.2723 1.12%
2011-11-11 0 0.445 0.430 0.445 0.430 0.450 808,000 357,420 0.4424 0.269 0.260 0.269 0.260 0.272 1,335,131 0.2677 2.30%
2011-11-10 0 0.435 0.435 0.440 0.430 0.445 510,000 222,145 0.4356 0.263 0.263 0.266 0.260 0.269 842,719 0.2636 -3.33%
2011-11-09 0 0.450 0.450 0.455 0.450 0.460 1,482,921 674,390 0.4548 0.272 0.272 0.275 0.272 0.278 2,450,363 0.2752 1.12%
2011-11-08 0 0.445 0.445 0.450 0.445 0.450 923,504 412,449 0.4466 0.269 0.269 0.272 0.269 0.272 1,525,988 0.2703 0.00%
2011-11-07 0 0.445 0.445 0.450 0.445 0.450 767,000 344,350 0.4490 0.269 0.269 0.272 0.269 0.272 1,267,383 0.2717 -5.32%
2011-11-04 0 0.470 0.450 0.470 0.470 0.470 1,000 470 0.4700 0.284 0.272 0.284 0.284 0.284 1,652 0.2844 2.17%
2011-11-03 0 0.460 0.450 0.460 0.450 0.475 1,051,000 479,980 0.4567 0.278 0.272 0.278 0.272 0.287 1,736,661 0.2764 -2.13%
2011-11-02 0 0.470 0.460 0.470 0.460 0.470 233,000 108,080 0.4639 0.284 0.278 0.284 0.278 0.284 385,007 0.2807 0.00%
2011-11-01 0 0.470 0.470 0.475 0.450 0.485 1,635,032 779,344 0.4767 0.284 0.284 0.287 0.272 0.294 2,701,709 0.2885 -2.08%
2011-10-31 0 0.480 0.475 0.480 0.450 0.510 2,632,000 1,255,770 0.4771 0.290 0.287 0.290 0.272 0.309 4,349,089 0.2887 9.09%
2011-10-28 0 0.440 0.435 0.450 0.440 0.450 758,320 338,309 0.4461 0.266 0.263 0.272 0.266 0.272 1,253,040 0.2700 -2.22%
2011-10-27 0 0.450 0.440 0.450 0.440 0.450 3,228,000 1,437,550 0.4453 0.272 0.266 0.272 0.266 0.272 5,333,913 0.2695 4.65%
2011-10-26 0 0.430 0.425 0.450 0.430 0.450 580,999 251,819 0.4334 0.260 0.257 0.272 0.260 0.272 960,037 0.2623 -1.15%
2011-10-25 0 0.435 0.435 0.455 0.435 0.440 94,000 41,260 0.4389 0.263 0.263 0.275 0.263 0.266 155,325 0.2656 -3.33%
2011-10-24 0 0.450 0.440 0.450 0.435 0.450 1,227,336 545,302 0.4443 0.272 0.266 0.272 0.263 0.272 2,028,037 0.2689 4.65%
2011-10-21 0 0.430 0.425 0.435 0.420 0.450 433,000 185,840 0.4292 0.260 0.257 0.263 0.254 0.272 715,485 0.2597 -1.15%
2011-10-20 0 0.435 0.420 0.435 0.420 0.435 39,100 16,789 0.4294 0.263 0.254 0.263 0.254 0.263 64,608 0.2599 1.16%
2011-10-19 0 0.430 0.420 0.430 0.420 0.450 307,600 133,989 0.4356 0.260 0.254 0.260 0.254 0.272 508,275 0.2636 2.38%
2011-10-18 0 0.420 0.410 0.420 0.410 0.425 395,000 163,740 0.4145 0.254 0.248 0.254 0.248 0.257 652,694 0.2509 0.00%
2011-10-17 0 0.420 0.415 0.420 0.410 0.420 395,000 164,415 0.4162 0.254 0.251 0.254 0.248 0.254 652,694 0.2519 1.20%
2011-10-14 0 0.415 0.410 0.420 0.410 0.430 1,817,523 755,090 0.4155 0.251 0.248 0.254 0.248 0.260 3,003,256 0.2514 -1.19%
2011-10-13 0 0.420 0.410 0.420 0.410 0.430 3,957,000 1,653,750 0.4179 0.254 0.248 0.254 0.248 0.260 6,538,504 0.2529 3.70%
2011-10-12 0 0.405 0.400 0.405 0.400 0.410 1,071,000 433,745 0.4050 0.245 0.242 0.245 0.242 0.248 1,769,709 0.2451 2.53%
2011-10-11 0 0.395 0.395 0.405 0.390 0.420 718,000 290,075 0.4040 0.239 0.239 0.245 0.236 0.254 1,186,416 0.2445 0.00%
2011-10-10 0 0.395 0.395 0.400 0.380 0.410 606,400 240,972 0.3974 0.239 0.239 0.242 0.230 0.248 1,002,009 0.2405 -3.66%
2011-10-07 0 0.410 0.400 0.430 0.380 0.410 881,181 356,713 0.4048 0.248 0.242 0.260 0.230 0.248 1,456,054 0.2450 3.80%
2011-10-06 0 0.395 0.395 0.405 0.360 0.410 716,142 287,177 0.4010 0.239 0.239 0.245 0.218 0.248 1,183,345 0.2427 -1.25%
2011-10-04 0 0.400 0.400 0.405 0.390 0.410 331,000 133,360 0.4029 0.242 0.242 0.245 0.236 0.248 546,941 0.2438 -1.23%
2011-10-03 0 0.405 0.405 0.445 0.405 0.405 27,000 10,860 0.4022 0.245 0.245 0.269 0.245 0.245 44,615 0.2434 -3.57%
2011-09-30 0 0.420 0.420 0.425 0.415 0.430 190,365 80,867 0.4248 0.254 0.254 0.257 0.251 0.260 314,557 0.2571 -1.18%
2011-09-28 0 0.425 0.425 0.430 0.420 0.435 619,746 265,078 0.4277 0.257 0.257 0.260 0.254 0.263 1,024,062 0.2588 -1.16%
2011-09-27 0 0.430 0.420 0.430 0.400 0.500 971,000 410,440 0.4227 0.260 0.254 0.260 0.242 0.303 1,604,470 0.2558 2.38%
2011-09-26 0 0.420 0.420 0.460 0.420 0.460 113,000 49,450 0.4376 0.254 0.254 0.278 0.254 0.278 186,720 0.2648 -10.64%
2011-09-23 0 0.470 0.450 0.470 0.420 0.600 116,000 54,700 0.4716 0.284 0.272 0.284 0.254 0.363 191,677 0.2854 1.08%
2011-09-22 0 0.465 0.460 0.470 0.455 0.495 358,000 168,590 0.4709 0.281 0.278 0.284 0.275 0.300 591,555 0.2850 -6.06%
2011-09-21 0 0.495 0.490 0.495 0.490 0.495 80,000 39,350 0.4919 0.300 0.297 0.300 0.297 0.300 132,191 0.2977 1.02%
2011-09-20 0 0.490 0.485 0.490 0.490 0.490 357,000 174,930 0.4900 0.297 0.294 0.297 0.297 0.297 589,903 0.2965 1.03%
2011-09-19 0 0.485 0.485 0.490 0.485 0.490 1,936,000 948,530 0.4899 0.294 0.294 0.297 0.294 0.297 3,199,026 0.2965 -1.02%
2011-09-16 0 0.490 0.485 0.495 0.485 0.510 1,506,625 740,916 0.4918 0.297 0.294 0.300 0.294 0.309 2,489,531 0.2976 0.00%
2011-09-15 0 0.490 0.490 0.495 0.485 0.520 1,277,000 659,365 0.5163 0.297 0.297 0.300 0.294 0.315 2,110,101 0.3125 -2.00%
2011-09-14 0 0.500 0.490 0.510 0.490 0.520 129,000 64,070 0.4967 0.303 0.297 0.309 0.297 0.315 213,158 0.3006 1.01%
2011-09-12 0 0.495 0.490 0.500 0.490 0.510 1,547,000 767,510 0.4961 0.300 0.297 0.303 0.297 0.309 2,556,246 0.3002 -4.81%
2011-09-09 0 0.520 0.510 0.550 0.510 0.520 11,000 5,620 0.5109 0.315 0.309 0.333 0.309 0.315 18,176 0.3092 1.96%
2011-09-08 0 0.510 0.510 0.560 0.510 0.510 2,000 1,020 0.5100 0.309 0.309 0.339 0.309 0.309 3,305 0.3086 -1.92%
2011-09-07 0 0.520 0.510 0.550 0.520 0.580 355,800 191,892 0.5393 0.315 0.309 0.333 0.315 0.351 587,920 0.3264 1.96%
2011-09-06 0 0.510 0.510 0.550 0.510 0.510 131,121 66,868 0.5100 0.309 0.309 0.333 0.309 0.309 216,663 0.3086 -3.77%
2011-09-05 0 0.530 0.500 0.530 0.510 0.530 94,000 48,540 0.5164 0.321 0.303 0.321 0.309 0.321 155,325 0.3125 -1.85%
2011-09-02 0 0.540 0.540 0.570 0.510 0.540 259,939 133,519 0.5137 0.327 0.327 0.345 0.309 0.327 429,520 0.3109 -1.82%
2011-09-01 0 0.550 0.550 0.580 0.540 0.570 54,912 30,557 0.5565 0.333 0.333 0.351 0.327 0.345 90,736 0.3368 0.00%
2011-08-31 0 0.550 0.530 0.550 0.540 0.550 33,100 18,098 0.5468 0.333 0.321 0.333 0.327 0.333 54,694 0.3309 3.77%
2011-08-30 0 0.530 0.530 0.540 0.520 0.530 18,859 9,939 0.5270 0.321 0.321 0.327 0.315 0.321 31,162 0.3189 3.92%
2011-08-29 0 0.510 0.500 0.510 0.500 0.520 1,308,000 657,820 0.5029 0.309 0.303 0.309 0.303 0.315 2,161,325 0.3044 -1.92%
2011-08-26 0 0.520 0.520 0.540 0.520 0.530 124,000 65,300 0.5266 0.315 0.315 0.327 0.315 0.321 204,896 0.3187 -3.70%
2011-08-25 0 0.540 0.520 0.540 0.540 0.550 65,000 35,150 0.5408 0.327 0.315 0.327 0.327 0.333 107,405 0.3273 5.88%
2011-08-24 0 0.510 0.500 0.510 0.500 0.510 372,400 189,212 0.5081 0.309 0.303 0.309 0.303 0.309 615,350 0.3075 -1.92%
2011-08-23 0 0.520 0.510 0.540 0.500 0.520 61,000 31,040 0.5089 0.315 0.309 0.327 0.303 0.315 100,796 0.3079 1.96%
2011-08-22 0 0.510 0.500 0.510 0.510 0.540 383,000 196,800 0.5138 0.309 0.303 0.309 0.309 0.327 632,865 0.3110 -5.56%
2011-08-19 0 0.540 0.530 0.550 0.500 0.540 259,015 134,147 0.5179 0.327 0.321 0.333 0.303 0.327 427,994 0.3134 -3.57%
2011-08-18 0 0.560 0.560 0.570 0.550 0.550 296,000 162,800 0.5500 0.339 0.339 0.345 0.333 0.333 489,107 0.3329 -1.75%
2011-08-17 0 0.570 0.550 0.570 0.550 0.580 142,000 80,840 0.5693 0.345 0.333 0.345 0.333 0.351 234,639 0.3445 1.79%
2011-08-16 0 0.560 0.550 0.570 0.550 0.580 150,000 84,030 0.5602 0.339 0.333 0.345 0.333 0.351 247,858 0.3390 -1.75%
2011-08-15 0 0.570 0.560 0.570 0.540 0.570 163,375 92,775 0.5679 0.345 0.339 0.345 0.327 0.345 269,959 0.3437 1.79%
2011-08-12 0 0.560 0.560 0.580 0.560 0.570 91,100 51,224 0.5623 0.339 0.339 0.351 0.339 0.345 150,533 0.3403 -3.45%
2011-08-11 0 0.580 0.580 0.600 0.580 0.600 148,000 86,000 0.5811 0.351 0.351 0.363 0.351 0.363 244,554 0.3517 -4.92%
2011-08-10 0 0.610 0.560 0.610 0.600 0.670 69,115 41,605 0.6020 0.369 0.339 0.369 0.363 0.405 114,205 0.3643 1.67%
2011-08-09 0 0.600 0.580 0.600 0.500 0.620 474,000 274,700 0.5795 0.363 0.351 0.363 0.303 0.375 783,233 0.3507 0.00%
2011-08-08 0 0.600 0.580 0.600 0.570 0.600 1,922,000 1,140,170 0.5932 0.363 0.351 0.363 0.345 0.363 3,175,892 0.3590 -1.64%
2011-08-05 0 0.610 0.610 0.620 0.600 0.640 825,000 511,080 0.6195 0.369 0.369 0.375 0.363 0.387 1,363,221 0.3749 -8.96%
2011-08-04 0 0.670 0.660 0.670 0.660 0.670 580,424 385,362 0.6639 0.405 0.399 0.405 0.399 0.405 959,086 0.4018 -1.47%
2011-08-03 0 0.680 0.660 0.680 0.660 0.690 1,186,200 797,964 0.6727 0.412 0.399 0.412 0.399 0.418 1,960,064 0.4071 -4.23%
2011-08-02 0 0.710 0.690 0.710 0.710 0.710 8,000 5,680 0.7100 0.430 0.418 0.430 0.430 0.430 13,219 0.4297 1.43%
2011-08-01 0 0.700 0.690 0.710 0.700 0.730 477,544 335,294 0.7021 0.424 0.418 0.430 0.424 0.442 789,089 0.4249 0.00%
2011-07-29 0 0.700 0.700 0.730 0.690 0.710 540,000 377,860 0.6997 0.424 0.424 0.442 0.418 0.430 892,290 0.4235 0.00%
2011-07-28 0 0.700 0.690 0.710 0.700 0.720 476,078 333,692 0.7009 0.424 0.418 0.430 0.424 0.436 786,666 0.4242 0.00%
2011-07-27 0 0.700 0.690 0.710 0.700 0.710 1,267,000 888,220 0.7010 0.424 0.418 0.430 0.424 0.430 2,093,577 0.4243 -1.41%
2011-07-26 0 0.710 0.710 0.720 0.710 0.730 405,000 290,850 0.7181 0.430 0.430 0.436 0.430 0.442 669,218 0.4346 -2.74%
2011-07-25 0 0.730 0.710 0.740 0.710 0.730 101,000 72,810 0.7209 0.442 0.430 0.448 0.430 0.442 166,891 0.4363 1.39%
2011-07-22 0 0.720 0.720 0.730 0.710 0.720 382,100 275,089 0.7199 0.436 0.436 0.442 0.430 0.436 631,378 0.4357 1.41%
2011-07-21 0 0.710 0.710 0.720 0.710 0.730 239,000 170,570 0.7137 0.430 0.430 0.436 0.430 0.442 394,921 0.4319 1.43%
2011-07-20 0 0.700 0.700 0.730 0.700 0.720 195,480 139,721 0.7148 0.424 0.424 0.442 0.424 0.436 323,009 0.4326 -1.41%
2011-07-19 0 0.710 0.700 0.710 0.700 0.720 243,000 172,660 0.7105 0.430 0.424 0.430 0.424 0.436 401,531 0.4300 0.00%
2011-07-18 0 0.710 0.700 0.720 0.710 0.720 248,000 177,420 0.7154 0.430 0.424 0.436 0.430 0.436 409,793 0.4330 -4.05%
2011-07-15 0 0.740 0.730 0.740 0.690 0.740 1,129,000 810,790 0.7181 0.448 0.442 0.448 0.418 0.448 1,865,547 0.4346 2.78%
2011-07-14 0 0.720 0.720 0.730 0.710 0.730 1,626,000 1,170,960 0.7201 0.436 0.436 0.442 0.430 0.442 2,686,785 0.4358 0.00%
2011-07-13 0 0.720 0.710 0.730 0.720 0.730 257,000 185,540 0.7219 0.436 0.430 0.442 0.436 0.442 424,664 0.4369 0.00%
2011-07-12 0 0.720 0.710 0.730 0.710 0.730 689,000 492,950 0.7155 0.436 0.430 0.442 0.430 0.442 1,138,496 0.4330 -4.00%
2011-07-11 0 0.750 0.740 0.750 0.750 0.770 404,000 304,220 0.7530 0.454 0.448 0.454 0.454 0.466 667,565 0.4557 -1.32%
2011-07-08 0 0.760 0.750 0.760 0.760 0.770 191,000 145,250 0.7605 0.460 0.454 0.460 0.460 0.466 315,606 0.4602 -1.30%
2011-07-07 0 0.770 0.740 0.770 0.740 0.770 1,580,000 1,184,950 0.7500 0.466 0.448 0.466 0.448 0.466 2,610,775 0.4539 4.05%
2011-07-06 0 0.740 0.740 0.750 0.740 0.780 615,261 465,897 0.7572 0.448 0.448 0.454 0.448 0.472 1,016,651 0.4583 -1.33%
2011-07-05 0 0.750 0.750 0.760 0.740 0.770 108,702 82,284 0.7570 0.454 0.454 0.460 0.448 0.466 179,618 0.4581 1.35%
2011-07-04 0 0.740 0.730 0.740 0.740 0.750 577,000 427,430 0.7408 0.448 0.442 0.448 0.448 0.454 953,429 0.4483 0.00%
2011-06-30 0 0.740 0.730 0.740 0.720 0.740 450,300 327,980 0.7284 0.448 0.442 0.448 0.436 0.448 744,071 0.4408 0.00%
2011-06-29 0 0.740 0.730 0.740 0.740 0.750 101,670 75,715 0.7447 0.448 0.442 0.448 0.448 0.454 167,998 0.4507 0.00%
2011-06-28 0 0.740 0.730 0.740 0.720 0.740 260,000 190,480 0.7326 0.448 0.442 0.448 0.436 0.448 429,621 0.4434 0.00%
2011-06-27 0 0.740 0.730 0.740 0.720 0.750 337,000 247,660 0.7349 0.448 0.442 0.448 0.436 0.454 556,855 0.4447 0.00%
2011-06-24 0 0.740 0.750 0.770 0.740 0.760 661,019 494,676 0.7484 0.448 0.454 0.466 0.448 0.460 1,092,261 0.4529 1.37%
2011-06-23 0 0.730 0.730 0.750 0.710 0.770 423,000 312,440 0.7386 0.442 0.442 0.454 0.430 0.466 698,961 0.4470 0.00%
2011-06-22 0 0.730 0.730 0.780 0.730 0.760 81,000 61,530 0.7596 0.442 0.442 0.472 0.442 0.460 133,844 0.4597 -2.67%
2011-06-21 0 0.750 0.730 0.750 0.720 0.750 201,147 146,819 0.7299 0.454 0.442 0.454 0.436 0.454 332,373 0.4417 4.17%
2011-06-20 0 0.720 0.720 0.760 0.720 0.750 304,400 223,184 0.7332 0.436 0.436 0.460 0.436 0.454 502,987 0.4437 -4.00%
2011-06-17 0 0.750 0.750 0.790 0.750 0.760 46,269 35,136 0.7594 0.454 0.454 0.478 0.454 0.460 76,454 0.4596 -2.60%
2011-06-16 0 0.770 0.750 0.790 0.750 0.770 463,615 350,373 0.7557 0.466 0.454 0.478 0.454 0.466 766,072 0.4574 -3.75%
2011-06-15 0 0.800 0.780 0.800 0.770 0.800 212,987 164,570 0.7727 0.484 0.472 0.484 0.466 0.484 351,937 0.4676 3.90%
2011-06-14 0 0.770 0.770 0.790 0.770 0.800 400,200 313,050 0.7822 0.466 0.466 0.478 0.466 0.484 661,286 0.4734 -4.94%
2011-06-13 0 0.810 0.790 0.820 0.770 0.820 90,400 70,392 0.7787 0.490 0.478 0.496 0.466 0.496 149,376 0.4712 2.53%
2011-06-10 0 0.790 0.790 0.830 0.790 0.800 258,000 205,130 0.7951 0.478 0.478 0.502 0.478 0.484 426,316 0.4812 -2.47%
2011-06-09 0 0.810 0.800 0.830 0.800 0.820 358,000 287,990 0.8044 0.490 0.484 0.502 0.484 0.496 591,555 0.4868 -3.57%
2011-06-08 0 0.840 0.810 0.840 0.810 0.840 286,000 234,820 0.8210 0.508 0.490 0.508 0.490 0.508 472,583 0.4969 1.20%
2011-06-07 0 0.830 0.810 0.830 0.810 0.830 80,000 65,460 0.8183 0.502 0.490 0.502 0.490 0.502 132,191 0.4952 1.22%
2011-06-03 0 0.820 0.820 0.840 0.810 0.820 184,000 149,910 0.8147 0.496 0.496 0.508 0.490 0.496 304,040 0.4931 0.00%
2011-06-02 0 0.820 0.820 0.830 0.800 0.860 372,000 304,740 0.8192 0.496 0.496 0.502 0.484 0.520 614,689 0.4958 1.23%
2011-06-01 0 0.810 0.810 0.820 0.810 0.840 280,500 231,020 0.8236 0.490 0.490 0.496 0.490 0.508 463,495 0.4984 0.00%
2011-05-31 0 0.810 0.810 0.820 0.810 0.840 264,780 214,535 0.8102 0.490 0.490 0.496 0.490 0.508 437,520 0.4903 -1.22%
2011-05-30 0 0.820 0.820 0.830 0.810 0.820 5,000 4,090 0.8180 0.496 0.496 0.502 0.490 0.496 8,262 0.4950 1.23%
2011-05-27 0 0.810 0.810 0.820 0.800 0.850 270,205 218,876 0.8100 0.490 0.490 0.496 0.484 0.514 446,484 0.4902 -1.22%
2011-05-26 0 0.820 0.820 0.830 0.810 0.840 148,372 122,610 0.8264 0.496 0.496 0.502 0.490 0.508 245,168 0.5001 0.00%
2011-05-25 0 0.820 0.820 0.830 0.800 0.900 249,000 202,530 0.8134 0.496 0.496 0.502 0.484 0.545 411,445 0.4922 -3.53%
2011-05-24 0 0.850 0.830 0.850 0.830 0.890 229,000 191,430 0.8359 0.514 0.502 0.514 0.502 0.539 378,397 0.5059 0.00%
2011-05-23 0 0.850 0.850 0.860 0.830 0.880 1,577,500 1,355,620 0.8593 0.514 0.514 0.520 0.502 0.533 2,606,644 0.5201 1.19%
2011-05-20 0 0.840 0.810 0.840 0.800 0.840 374,700 304,882 0.8137 0.508 0.490 0.508 0.484 0.508 619,150 0.4924 3.70%
2011-05-19 0 0.810 0.810 0.830 0.810 0.810 2,300 1,848 0.8035 0.490 0.490 0.502 0.490 0.490 3,800 0.4863 1.25%
2011-05-18 0 0.800 0.800 0.830 0.800 0.830 130,000 107,270 0.8252 0.484 0.484 0.502 0.484 0.502 214,811 0.4994 -3.61%
2011-05-17 0 0.830 0.810 0.830 0.830 0.830 101,000 83,830 0.8300 0.502 0.490 0.502 0.502 0.502 166,891 0.5023 0.00%
2011-05-16 0 0.830 0.800 0.830 0.800 0.840 115,326 95,031 0.8240 0.502 0.484 0.502 0.484 0.508 190,563 0.4987 3.75%
2011-05-13 0 0.800 0.800 0.820 0.800 0.810 283,949 229,390 0.8079 0.484 0.484 0.496 0.484 0.490 469,194 0.4889 -2.44%
2011-05-12 0 0.820 0.800 0.820 0.830 0.830 70,000 58,100 0.8300 0.496 0.484 0.496 0.502 0.502 115,667 0.5023 -1.20%
2011-05-11 0 0.830 0.800 0.830 0.810 0.830 66,000 53,540 0.8112 0.502 0.484 0.502 0.490 0.502 109,058 0.4909 1.22%
2011-05-09 0 0.820 0.810 0.820 0.810 0.820 99,000 80,220 0.8103 0.496 0.490 0.496 0.490 0.496 163,587 0.4904 0.00%
2011-05-06 0 0.820 0.800 0.820 0.820 0.830 71,000 58,230 0.8201 0.496 0.484 0.496 0.496 0.502 117,320 0.4963 1.23%
2011-05-05 0 0.810 0.810 0.830 0.800 0.830 146,118 118,638 0.8119 0.490 0.490 0.502 0.484 0.502 241,444 0.4914 1.25%
2011-05-04 0 0.800 0.800 0.830 - - 0 0 - 0.484 0.484 0.502 - - 0 - 0.00%
2011-05-03 0 0.800 0.800 0.820 0.800 0.820 483,000 391,740 0.8111 0.484 0.484 0.496 0.484 0.496 798,104 0.4908 -2.44%
2011-04-29 0 0.820 0.820 0.840 0.810 0.820 60,000 48,710 0.8118 0.496 0.496 0.508 0.490 0.496 99,143 0.4913 0.00%
2011-04-28 0 0.820 0.820 0.830 0.810 0.830 129,200 106,228 0.8222 0.496 0.496 0.502 0.490 0.502 213,489 0.4976 1.23%
2011-04-27 0 0.810 0.810 0.830 0.810 0.820 71,000 57,940 0.8161 0.490 0.490 0.502 0.490 0.496 117,320 0.4939 0.00%
2011-04-26 0 0.810 0.810 0.840 0.810 0.850 264,086 221,017 0.8369 0.490 0.490 0.508 0.490 0.514 436,373 0.5065 -1.22%
2011-04-21 0 0.820 0.820 0.840 0.810 0.840 265,414 221,161 0.8333 0.496 0.496 0.508 0.490 0.508 438,567 0.5043 0.00%
2011-04-20 0 0.820 0.810 0.830 0.810 0.820 95,000 77,850 0.8195 0.496 0.490 0.502 0.490 0.496 156,977 0.4959 0.00%
2011-04-19 0 0.820 0.820 0.840 0.820 0.840 48,428 40,289 0.8319 0.496 0.496 0.508 0.496 0.508 80,022 0.5035 0.00%
2011-04-18 0 0.820 0.810 0.830 0.810 0.850 155,946 130,907 0.8394 0.496 0.490 0.502 0.490 0.514 257,683 0.5080 1.23%
2011-04-15 0 0.810 0.810 0.820 0.810 0.810 200,760 162,588 0.8099 0.490 0.490 0.496 0.490 0.490 331,734 0.4901 -1.22%
2011-04-14 0 0.820 0.820 0.830 0.810 0.840 288,539 235,331 0.8156 0.496 0.496 0.502 0.490 0.508 476,779 0.4936 0.00%
2011-04-13 0 0.820 0.820 0.830 0.800 0.830 226,300 181,801 0.8034 0.496 0.496 0.502 0.484 0.502 373,936 0.4862 -1.20%
2011-04-12 0 0.830 0.810 0.830 0.810 0.830 86,494 71,405 0.8255 0.502 0.490 0.502 0.490 0.502 142,922 0.4996 1.22%
2011-04-11 0 0.820 0.810 0.840 0.820 0.820 70,000 57,400 0.8200 0.496 0.490 0.508 0.496 0.496 115,667 0.4963 1.23%
2011-04-08 0 0.810 0.810 0.830 0.810 0.830 71,130 57,973 0.8150 0.490 0.490 0.502 0.490 0.502 117,534 0.4932 -1.22%
2011-04-07 0 0.820 0.810 0.830 0.800 0.840 268,000 222,150 0.8289 0.496 0.490 0.502 0.484 0.508 442,840 0.5016 1.23%
2011-04-06 0 0.810 0.810 0.820 0.800 0.810 8,165 6,537 0.8006 0.490 0.490 0.496 0.484 0.490 13,492 0.4845 -1.22%
2011-04-04 0 0.820 0.800 0.820 0.800 0.820 545,700 437,729 0.8021 0.496 0.484 0.496 0.484 0.496 901,709 0.4854 1.23%
2011-04-01 0 0.810 0.810 0.820 0.800 0.820 74,600 60,208 0.8071 0.490 0.490 0.496 0.484 0.496 123,268 0.4884 1.25%
2011-03-31 0 0.800 0.800 0.810 0.800 0.810 55,000 44,100 0.8018 0.484 0.484 0.490 0.484 0.490 90,881 0.4852 -1.23%
2011-03-30 0 0.810 0.810 0.820 0.800 0.820 137,000 110,900 0.8095 0.490 0.490 0.496 0.484 0.496 226,377 0.4899 0.00%
2011-03-29 0 0.810 0.790 0.810 0.800 0.810 2,311,830 1,850,827 0.8006 0.490 0.478 0.490 0.484 0.490 3,820,043 0.4845 -1.22%
2011-03-28 0 0.820 0.820 0.840 0.820 0.860 189,000 157,100 0.8312 0.496 0.496 0.508 0.496 0.520 312,302 0.5030 -4.65%
2011-03-25 0 0.860 0.860 0.920 0.850 0.950 141,400 121,288 0.8578 0.520 0.520 0.557 0.514 0.575 233,648 0.5191 1.18%
2011-03-24 0 0.850 0.830 0.860 0.830 0.890 138,000 118,430 0.8582 0.514 0.502 0.520 0.502 0.539 228,030 0.5194 0.00%
2011-03-23 0 0.850 0.820 0.870 0.810 0.850 447,023 365,368 0.8173 0.514 0.496 0.527 0.490 0.514 738,656 0.4946 2.41%
2011-03-22 0 0.830 0.820 0.850 0.830 0.830 81,000 67,230 0.8300 0.502 0.496 0.514 0.502 0.502 133,844 0.5023 0.00%
2011-03-21 0 0.830 0.800 0.810 0.800 0.830 556,039 450,420 0.8101 0.502 0.484 0.490 0.484 0.502 918,793 0.4902 3.75%
2011-03-18 0 0.800 0.790 0.810 0.800 0.810 428,000 344,570 0.8051 0.484 0.478 0.490 0.484 0.490 707,223 0.4872 1.27%
2011-03-17 0 0.790 0.790 0.810 0.790 0.860 1,301,028 1,055,301 0.8111 0.478 0.478 0.490 0.478 0.520 2,149,805 0.4909 -9.20%
2011-03-16 0 0.870 0.860 0.870 0.860 0.880 748,114 648,943 0.8674 0.527 0.520 0.527 0.520 0.533 1,236,176 0.5250 -3.33%
2011-03-15 0 0.900 0.890 0.910 0.880 0.970 1,175,000 1,055,900 0.8986 0.545 0.539 0.551 0.533 0.587 1,941,557 0.5438 -5.26%
2011-03-14 0 0.950 0.940 0.960 0.940 0.960 453,480 428,862 0.9457 0.575 0.569 0.581 0.569 0.581 749,325 0.5723 -1.04%
2011-03-11 0 0.960 0.960 0.980 0.940 0.960 167,000 159,270 0.9537 0.581 0.581 0.593 0.569 0.581 275,949 0.5772 -2.04%
2011-03-10 0 0.980 0.960 0.980 0.950 0.980 50,000 47,800 0.9560 0.593 0.581 0.593 0.575 0.593 82,619 0.5786 0.00%
2011-03-09 0 0.980 0.970 0.980 0.980 0.980 2,000 1,960 0.9800 0.593 0.587 0.593 0.593 0.593 3,305 0.5931 0.00%
2011-03-08 0 0.980 0.960 0.980 0.950 0.980 140,653 135,164 0.9610 0.593 0.581 0.593 0.575 0.593 232,414 0.5816 2.08%
2011-03-07 0 0.960 0.960 0.980 0.960 0.960 84,572 81,142 0.9594 0.581 0.581 0.593 0.581 0.581 139,746 0.5806 -2.04%
2011-03-04 0 0.980 0.970 0.980 0.980 1.000 228,800 225,442 0.9853 0.593 0.587 0.593 0.593 0.605 378,067 0.5963 0.00%
2011-03-03 0 0.980 0.980 0.990 0.950 0.980 148,235 144,819 0.9770 0.593 0.593 0.599 0.575 0.593 244,942 0.5912 2.08%
2011-03-02 0 0.960 0.950 0.970 0.940 0.970 120,300 113,400 0.9426 0.581 0.575 0.587 0.569 0.587 198,782 0.5705 1.05%
2011-03-01 0 0.950 0.950 0.960 0.950 0.990 414,413 403,174 0.9729 0.575 0.575 0.581 0.575 0.599 684,772 0.5888 -3.06%
2011-02-28 0 0.980 0.970 0.980 0.970 0.990 600,300 588,862 0.9809 0.593 0.587 0.593 0.587 0.599 991,929 0.5937 6.52%
2011-02-25 0 0.920 0.920 0.940 0.910 0.920 76,100 69,578 0.9143 0.557 0.557 0.569 0.551 0.557 125,747 0.5533 0.00%
2011-02-24 0 0.920 0.920 0.930 0.910 0.950 382,000 353,040 0.9242 0.557 0.557 0.563 0.551 0.575 631,213 0.5593 0.00%
2011-02-23 0 0.920 0.920 0.940 0.900 0.950 575,000 535,820 0.9319 0.557 0.557 0.569 0.545 0.575 950,124 0.5639 -4.17%
2011-02-22 0 0.960 0.940 0.950 0.940 0.960 377,000 358,250 0.9503 0.581 0.569 0.575 0.569 0.581 622,951 0.5751 0.00%
2011-02-21 0 0.960 0.960 0.970 0.960 0.960 355,350 341,126 0.9600 0.581 0.581 0.587 0.581 0.581 587,177 0.5810 0.00%
2011-02-18 0 0.960 0.950 0.960 0.950 0.990 819,000 788,500 0.9628 0.581 0.575 0.581 0.575 0.599 1,353,307 0.5826 -1.03%
2011-02-17 0 0.970 0.970 0.990 0.930 1.010 856,212 845,458 0.9874 0.587 0.587 0.599 0.563 0.611 1,414,796 0.5976 2.11%
2011-02-16 0 0.950 0.940 0.950 0.930 0.950 215,000 202,300 0.9409 0.575 0.569 0.575 0.563 0.575 355,264 0.5694 1.06%
2011-02-15 0 0.940 0.940 0.960 0.940 0.970 74,836 71,801 0.9594 0.569 0.569 0.581 0.569 0.587 123,658 0.5806 0.00%
2011-02-14 0 0.940 0.940 0.960 0.940 0.950 212,000 201,230 0.9492 0.569 0.569 0.581 0.569 0.575 350,307 0.5744 -2.08%
2011-02-11 0 0.960 0.950 0.960 0.930 0.970 357,400 338,670 0.9476 0.581 0.575 0.581 0.563 0.587 590,564 0.5735 2.13%
2011-02-10 0 0.940 0.940 0.970 0.930 0.970 1,293,000 1,234,320 0.9546 0.569 0.569 0.587 0.563 0.587 2,136,539 0.5777 -2.08%
2011-02-09 0 0.960 0.960 0.970 0.950 0.970 494,500 475,140 0.9608 0.581 0.581 0.587 0.575 0.587 817,106 0.5815 0.00%
2011-02-08 0 0.960 0.960 0.980 0.960 0.980 155,703 150,427 0.9661 0.581 0.581 0.593 0.581 0.593 257,282 0.5847 -2.04%
2011-02-07 0 0.980 0.980 1.000 0.960 0.980 42,000 40,760 0.9705 0.593 0.593 0.605 0.581 0.593 69,400 0.5873 0.00%
2011-02-02 0 0.980 0.980 1.000 0.980 0.980 21,000 20,480 0.9752 0.593 0.593 0.605 0.593 0.593 34,700 0.5902 -1.01%
2011-02-01 0 0.990 0.960 1.000 0.970 1.000 74,000 73,090 0.9877 0.599 0.581 0.605 0.587 0.605 122,277 0.5977 2.06%
2011-01-31 0 0.970 0.950 1.000 0.950 0.970 295,000 282,570 0.9579 0.587 0.575 0.605 0.575 0.587 487,455 0.5797 -1.02%
2011-01-28 0 0.980 0.970 0.990 0.960 0.990 85,200 82,806 0.9719 0.593 0.587 0.599 0.581 0.599 140,784 0.5882 -1.01%
2011-01-27 0 0.990 0.980 0.990 0.970 1.010 196,500 195,645 0.9956 0.599 0.593 0.599 0.587 0.611 324,694 0.6026 1.02%
2011-01-26 0 0.980 0.980 0.990 0.980 0.990 203,000 199,970 0.9851 0.593 0.593 0.599 0.593 0.599 335,435 0.5962 -1.01%
2011-01-25 0 0.990 0.990 1.000 0.990 1.000 190,900 189,649 0.9934 0.599 0.599 0.605 0.599 0.605 315,441 0.6012 -1.00%
2011-01-24 0 1.000 0.980 1.000 0.980 1.000 409,655 407,928 0.9958 0.605 0.593 0.605 0.593 0.605 676,910 0.6026 0.00%
2011-01-21 0 1.000 1.000 1.010 0.990 1.010 311,050 311,339 1.0009 0.605 0.605 0.611 0.599 0.611 513,976 0.6057 0.00%
2011-01-20 0 1.000 1.000 1.010 0.990 1.010 874,000 875,560 1.0018 0.605 0.605 0.611 0.599 0.611 1,444,188 0.6063 -1.96%
2011-01-19 0 1.020 1.020 1.030 1.010 1.030 407,668 415,685 1.0197 0.617 0.617 0.623 0.611 0.623 673,626 0.6171 0.00%
2011-01-18 0 1.020 1.010 1.030 1.010 1.030 520,100 529,188 1.0175 0.617 0.611 0.623 0.611 0.623 859,408 0.6158 -1.92%
2011-01-17 0 1.040 1.030 1.040 1.010 1.040 719,000 736,550 1.0244 0.629 0.623 0.629 0.611 0.629 1,188,068 0.6200 1.96%
2011-01-14 0 1.020 1.010 1.020 1.010 1.020 135,315 136,686 1.0101 0.617 0.611 0.617 0.611 0.617 223,593 0.6113 0.99%
2011-01-13 0 1.010 0.990 1.020 0.990 1.030 977,701 982,206 1.0046 0.611 0.599 0.617 0.599 0.623 1,615,543 0.6080 -0.98%
2011-01-12 0 1.020 1.020 1.040 1.010 1.070 534,000 550,500 1.0309 0.617 0.617 0.629 0.611 0.648 882,376 0.6239 -1.92%
2011-01-11 0 1.040 1.040 1.050 1.020 1.100 2,061,254 2,190,482 1.0627 0.629 0.629 0.635 0.617 0.666 3,405,994 0.6431 4.00%
2011-01-10 0 1.000 1.000 1.010 0.990 1.000 71,000 70,960 0.9994 0.605 0.605 0.611 0.599 0.605 117,320 0.6048 0.00%
2011-01-07 0 1.000 0.990 1.030 0.990 1.030 540,864 542,769 1.0035 0.605 0.599 0.623 0.599 0.623 893,718 0.6073 1.01%
2011-01-06 0 0.990 0.990 1.000 0.980 1.000 219,341 216,214 0.9857 0.599 0.599 0.605 0.593 0.605 362,437 0.5966 0.00%
2011-01-05 0 0.990 0.980 1.000 0.980 1.010 254,800 252,516 0.9910 0.599 0.593 0.605 0.593 0.611 421,029 0.5998 1.02%
2011-01-04 0 0.980 0.980 1.000 0.970 0.990 246,862 242,280 0.9814 0.593 0.593 0.605 0.587 0.599 407,912 0.5940 0.00%
2011-01-03 0 0.980 0.980 1.000 0.970 0.980 11,000 10,770 0.9791 0.593 0.593 0.605 0.587 0.593 18,176 0.5925 1.03%
2010-12-31 0 0.970 0.970 1.000 0.970 0.980 54,000 52,880 0.9793 0.587 0.587 0.605 0.587 0.593 89,229 0.5926 -1.02%
2010-12-30 0 0.980 0.970 0.980 0.970 0.980 211,791 206,614 0.9756 0.593 0.587 0.593 0.587 0.593 349,961 0.5904 1.03%
2010-12-29 0 0.970 0.970 1.000 0.970 0.990 12,000 11,660 0.9717 0.587 0.587 0.605 0.587 0.599 19,829 0.5880 0.00%
2010-12-28 0 0.970 0.960 0.980 0.970 0.970 58,945 57,146 0.9695 0.587 0.581 0.593 0.587 0.587 97,400 0.5867 -2.02%
2010-12-24 0 0.990 0.960 0.990 0.970 0.990 87,000 85,590 0.9838 0.599 0.581 0.599 0.587 0.599 143,758 0.5954 3.13%
2010-12-23 0 0.960 0.960 0.980 0.960 0.970 63,200 61,064 0.9662 0.581 0.581 0.593 0.581 0.587 104,431 0.5847 0.00%
2010-12-22 0 0.960 0.960 0.970 0.960 0.980 47,643 45,762 0.9605 0.581 0.581 0.587 0.581 0.593 78,725 0.5813 -3.03%
2010-12-21 0 0.990 0.960 0.990 0.950 1.010 711,937 687,631 0.9659 0.599 0.581 0.599 0.575 0.611 1,176,397 0.5845 3.13%
2010-12-20 0 0.960 0.950 0.960 0.950 0.960 551,219 524,523 0.9516 0.581 0.575 0.581 0.575 0.581 910,828 0.5759 1.05%
2010-12-17 0 0.950 0.950 0.970 0.950 0.970 1,125,100 1,078,831 0.9589 0.575 0.575 0.587 0.575 0.587 1,859,103 0.5803 -1.04%
2010-12-16 0 0.960 0.960 0.990 0.950 0.970 781,525 751,053 0.9610 0.581 0.581 0.599 0.575 0.587 1,291,384 0.5816 0.00%
2010-12-15 0 0.960 0.960 0.970 0.960 0.980 865,300 837,322 0.9677 0.581 0.581 0.587 0.581 0.593 1,429,812 0.5856 -1.03%
2010-12-14 0 0.970 0.960 0.970 0.950 0.980 904,600 868,542 0.9601 0.587 0.581 0.587 0.575 0.593 1,494,751 0.5811 0.00%
2010-12-13 0 0.970 0.950 0.970 0.950 0.980 583,000 560,390 0.9612 0.587 0.575 0.587 0.575 0.593 963,343 0.5817 1.04%
2010-12-10 0 0.960 0.960 0.970 0.950 0.980 639,000 614,260 0.9613 0.581 0.581 0.587 0.575 0.593 1,055,877 0.5818 0.00%
2010-12-09 0 0.960 0.960 0.990 0.960 0.970 959,094 926,249 0.9658 0.581 0.581 0.599 0.581 0.587 1,584,797 0.5845 -1.03%
2010-12-08 0 0.970 0.960 0.970 0.960 1.000 254,200 248,784 0.9787 0.587 0.581 0.587 0.581 0.605 420,037 0.5923 0.00%
2010-12-07 0 0.970 0.960 0.970 0.960 0.980 356,271 343,912 0.9653 0.587 0.581 0.587 0.581 0.593 588,698 0.5842 0.00%
2010-12-06 0 0.970 0.960 0.970 0.960 1.000 328,000 320,270 0.9764 0.587 0.581 0.587 0.581 0.605 541,984 0.5909 1.04%
2010-12-03 0 0.960 0.960 0.970 0.960 0.980 841,100 820,453 0.9755 0.581 0.581 0.587 0.581 0.593 1,389,825 0.5903 -1.03%
2010-12-02 0 0.970 0.970 0.980 0.960 0.990 1,697,000 1,659,060 0.9776 0.587 0.587 0.593 0.581 0.599 2,804,105 0.5917 -1.02%
2010-12-01 0 0.980 0.960 0.990 0.950 0.990 1,177,000 1,140,290 0.9688 0.593 0.581 0.599 0.575 0.599 1,944,862 0.5863 1.03%
2010-11-30 0 0.970 0.970 0.980 0.960 1.000 397,140 386,980 0.9744 0.587 0.587 0.593 0.581 0.605 656,230 0.5897 -1.02%
2010-11-29 0 0.980 0.980 0.990 0.950 0.990 285,381 277,132 0.9711 0.593 0.593 0.599 0.575 0.599 471,561 0.5877 -2.97%
2010-11-26 0 1.010 1.000 1.020 0.990 1.010 327,000 327,946 1.0029 0.611 0.605 0.617 0.599 0.611 540,331 0.6069 1.00%
2010-11-25 0 1.000 1.000 1.020 1.000 1.020 174,300 175,685 1.0079 0.605 0.605 0.617 0.605 0.617 288,011 0.6100 0.00%
2010-11-24 0 1.000 1.000 1.010 0.980 1.010 56,000 55,900 0.9982 0.605 0.605 0.611 0.593 0.611 92,534 0.6041 -0.99%
2010-11-23 0 1.010 0.980 1.030 0.980 1.030 297,024 296,533 0.9983 0.611 0.593 0.623 0.593 0.623 490,799 0.6042 0.00%
2010-11-22 0 1.010 1.010 1.030 1.000 1.020 125,000 126,000 1.0080 0.611 0.611 0.623 0.605 0.617 206,549 0.6100 -0.98%
2010-11-19 0 1.020 1.010 1.040 1.010 1.040 258,005 263,229 1.0202 0.617 0.611 0.629 0.611 0.629 426,325 0.6174 0.00%
2010-11-18 0 1.020 1.020 1.030 1.000 1.030 219,967 225,833 1.0267 0.617 0.617 0.623 0.605 0.623 363,471 0.6213 -0.97%
2010-11-17 0 1.030 1.020 1.030 1.000 1.030 342,800 344,586 1.0052 0.623 0.617 0.623 0.605 0.623 566,439 0.6083 1.98%
2010-11-16 0 1.010 1.010 1.020 1.000 1.050 842,000 859,320 1.0206 0.611 0.611 0.617 0.605 0.635 1,391,312 0.6176 -3.81%
2010-11-15 0 1.050 1.050 1.090 1.040 1.060 332,000 348,150 1.0486 0.635 0.635 0.660 0.629 0.641 548,593 0.6346 0.00%
2010-11-12 0 1.050 1.040 1.060 1.030 1.090 354,154 374,064 1.0562 0.635 0.629 0.641 0.623 0.660 585,200 0.6392 -2.78%
2010-11-11 0 1.080 1.080 1.090 1.080 1.100 2,605,171 2,861,148 1.0983 0.654 0.654 0.660 0.654 0.666 4,304,757 0.6646 -1.82%
2010-11-10 0 1.100 1.060 1.100 1.040 1.110 141,000 150,470 1.0672 0.666 0.641 0.666 0.629 0.672 232,987 0.6458 3.77%
2010-11-09 0 1.060 1.060 1.100 1.050 1.070 185,000 194,850 1.0532 0.641 0.641 0.666 0.635 0.648 305,692 0.6374 0.95%
2010-11-08 0 1.050 1.050 1.070 1.050 1.100 958,200 1,026,760 1.0716 0.635 0.635 0.648 0.635 0.666 1,583,319 0.6485 -1.87%
2010-11-05 0 1.070 1.070 1.110 1.070 1.110 952,462 1,036,767 1.0885 0.648 0.648 0.672 0.648 0.672 1,573,838 0.6588 -4.46%
2010-11-04 0 1.120 1.120 1.140 1.110 1.120 163,870 183,168 1.1178 0.678 0.678 0.690 0.672 0.678 270,777 0.6765 0.00%
2010-11-03 0 1.120 1.120 1.130 1.120 1.150 435,677 497,711 1.1424 0.678 0.678 0.684 0.678 0.696 719,908 0.6914 -0.88%
2010-11-02 0 1.130 1.120 1.130 1.110 1.130 227,419 253,622 1.1152 0.684 0.678 0.684 0.672 0.684 375,785 0.6749 2.73%
2010-11-01 0 1.100 1.100 1.110 1.090 1.120 159,349 175,856 1.1036 0.666 0.666 0.672 0.660 0.678 263,307 0.6679 0.00%
2010-10-29 0 1.100 1.100 1.120 1.080 1.120 285,000 310,610 1.0899 0.666 0.666 0.678 0.654 0.678 470,931 0.6596 -0.90%
2010-10-28 0 1.110 1.110 1.120 1.090 1.140 808,430 894,243 1.1061 0.672 0.672 0.678 0.660 0.690 1,335,841 0.6694 0.91%
2010-10-27 0 1.100 1.090 1.100 1.060 1.100 908,000 969,890 1.0682 0.666 0.660 0.666 0.641 0.666 1,500,369 0.6464 -0.90%
2010-10-26 0 1.110 1.100 1.110 1.050 1.150 1,212,800 1,315,840 1.0850 0.672 0.666 0.672 0.635 0.696 2,004,018 0.6566 -1.77%
2010-10-25 0 1.130 1.120 1.130 1.030 1.190 2,443,298 2,703,259 1.1064 0.684 0.678 0.684 0.623 0.720 4,037,279 0.6696 7.62%
2010-10-22 0 1.050 1.030 1.050 1.020 1.060 128,000 133,400 1.0422 0.635 0.623 0.635 0.617 0.641 211,506 0.6307 1.94%
2010-10-21 0 1.030 1.030 1.050 1.020 1.040 196,843 202,763 1.0301 0.623 0.623 0.635 0.617 0.629 325,261 0.6234 0.00%
2010-10-20 0 1.030 1.030 1.050 1.020 1.050 117,076 121,254 1.0357 0.623 0.623 0.635 0.617 0.635 193,455 0.6268 -1.90%
2010-10-19 0 1.050 1.030 1.060 1.020 1.050 94,262 97,352 1.0328 0.635 0.623 0.641 0.617 0.635 155,758 0.6250 2.94%
2010-10-18 0 1.020 1.010 1.030 1.020 1.030 125,000 127,700 1.0216 0.617 0.611 0.623 0.617 0.623 206,549 0.6183 0.00%
2010-10-15 0 1.020 1.020 1.040 1.020 1.020 118,500 120,850 1.0198 0.617 0.617 0.629 0.617 0.617 195,808 0.6172 0.00%
2010-10-14 0 1.020 1.020 1.040 1.020 1.030 300,275 308,349 1.0269 0.617 0.617 0.629 0.617 0.623 496,171 0.6215 -0.97%
2010-10-13 0 1.030 1.030 1.070 1.020 1.030 57,100 58,678 1.0276 0.623 0.623 0.648 0.617 0.623 94,351 0.6219 0.98%
2010-10-12 0 1.020 1.020 1.040 1.020 1.040 63,399 65,117 1.0271 0.617 0.617 0.629 0.617 0.629 104,760 0.6216 -0.97%
2010-10-11 0 1.030 1.020 1.050 1.020 1.050 101,942 104,822 1.0283 0.623 0.617 0.635 0.617 0.635 168,448 0.6223 0.98%
2010-10-08 0 1.020 1.020 1.040 1.020 1.030 202,100 207,968 1.0290 0.617 0.617 0.629 0.617 0.623 333,948 0.6228 0.00%
2010-10-07 0 1.020 1.020 1.040 1.010 1.040 115,327 117,646 1.0201 0.617 0.617 0.629 0.611 0.629 190,565 0.6174 -3.77%
2010-10-06 0 1.060 1.030 1.060 1.010 1.070 366,547 384,023 1.0477 0.641 0.623 0.641 0.611 0.648 605,678 0.6340 2.91%
2010-10-05 0 1.030 1.030 1.060 1.020 1.040 278,914 287,111 1.0294 0.623 0.623 0.641 0.617 0.629 460,875 0.6230 0.00%
2010-10-04 0 1.030 1.030 1.060 1.030 1.060 124,600 130,416 1.0467 0.623 0.623 0.641 0.623 0.641 205,888 0.6334 -0.96%
2010-09-30 0 1.040 1.040 1.060 1.040 1.050 28,545 29,725 1.0413 0.629 0.629 0.641 0.629 0.635 47,167 0.6302 0.00%
2010-09-29 0 1.040 1.040 1.050 1.020 1.060 182,000 190,000 1.0440 0.629 0.629 0.635 0.617 0.641 300,735 0.6318 0.00%
2010-09-28 0 1.040 1.030 1.050 1.030 1.070 480,451 504,433 1.0499 0.629 0.623 0.635 0.623 0.648 793,892 0.6354 -0.95%
2010-09-27 0 1.050 1.050 1.090 1.050 1.100 1,142,763 1,225,400 1.0723 0.635 0.635 0.660 0.635 0.666 1,888,289 0.6489 2.94%
2010-09-24 0 1.020 1.020 1.030 1.010 1.030 349,820 355,692 1.0168 0.617 0.617 0.623 0.611 0.623 578,039 0.6153 3.03%
2010-09-22 0 0.990 0.990 1.010 0.990 1.000 209,216 208,827 0.9981 0.599 0.599 0.611 0.599 0.605 345,706 0.6041 0.00%
2010-09-21 0 0.990 0.990 1.000 0.980 1.000 147,995 147,185 0.9945 0.599 0.599 0.605 0.593 0.605 244,545 0.6019 0.00%
2010-09-20 0 0.990 0.990 1.000 0.990 1.000 422,180 421,941 0.9994 0.599 0.599 0.605 0.599 0.605 697,606 0.6048 0.00%
2010-09-17 0 0.990 0.990 1.000 0.990 0.990 75,000 74,250 0.9900 0.599 0.599 0.605 0.599 0.599 123,929 0.5991 0.00%
2010-09-16 0 0.990 0.980 1.000 0.980 1.000 160,200 158,688 0.9906 0.599 0.593 0.605 0.593 0.605 264,713 0.5995 -1.00%
2010-09-15 0 1.000 0.980 1.000 0.980 1.000 162,405 160,939 0.9910 0.605 0.593 0.605 0.593 0.605 268,356 0.5997 2.04%
2010-09-14 0 0.980 0.980 0.990 0.980 1.010 294,000 290,240 0.9872 0.593 0.593 0.599 0.593 0.611 485,802 0.5974 0.00%
2010-09-13 0 0.980 0.980 0.990 0.980 0.990 145,569 143,160 0.9835 0.593 0.593 0.599 0.593 0.599 240,537 0.5952 -1.01%
2010-09-10 0 0.990 0.970 1.000 0.960 1.000 67,101 65,925 0.9825 0.599 0.587 0.605 0.581 0.605 110,877 0.5946 1.02%
2010-09-09 0 0.980 0.980 0.990 0.970 1.000 196,824 194,163 0.9865 0.593 0.593 0.599 0.587 0.605 325,230 0.5970 2.08%
2010-09-08 0 0.960 0.960 0.990 0.960 0.990 138,029 135,057 0.9785 0.581 0.581 0.599 0.581 0.599 228,078 0.5922 -4.00%
2010-09-07 0 1.000 0.970 1.020 0.960 1.000 24,100 23,653 0.9815 0.605 0.587 0.617 0.581 0.605 39,823 0.5940 1.01%
2010-09-06 0 0.990 0.990 1.020 0.990 1.000 87,600 87,452 0.9983 0.599 0.599 0.617 0.599 0.605 144,749 0.6042 3.13%
2010-09-03 0 0.960 0.960 1.000 0.960 0.990 85,386 82,089 0.9614 0.581 0.581 0.605 0.581 0.599 141,091 0.5818 -1.03%
2010-09-02 0 0.970 0.960 0.980 0.970 0.970 40,097 38,890 0.9699 0.587 0.581 0.593 0.587 0.587 66,256 0.5870 -3.00%
2010-09-01 0 1.000 0.970 1.000 0.920 1.000 327,000 314,000 0.9602 0.605 0.587 0.605 0.557 0.605 540,331 0.5811 3.09%
2010-08-31 0 0.970 0.970 1.000 0.970 0.980 81,048 78,695 0.9710 0.587 0.587 0.605 0.587 0.593 133,923 0.5876 -1.02%
2010-08-30 0 0.980 0.980 0.990 0.970 0.980 36,968 35,891 0.9709 0.593 0.593 0.599 0.587 0.593 61,086 0.5876 1.03%
2010-08-27 0 0.970 0.970 0.980 0.960 0.970 56,000 54,220 0.9682 0.587 0.587 0.593 0.581 0.587 92,534 0.5859 0.00%
2010-08-26 0 0.970 0.970 1.000 0.970 0.970 230,000 228,940 0.9954 0.587 0.587 0.605 0.587 0.587 380,050 0.6024 -3.00%
2010-08-25 0 1.000 0.990 1.000 0.980 1.010 80,000 79,330 0.9916 0.605 0.599 0.605 0.593 0.611 132,191 0.6001 1.01%
2010-08-24 0 0.990 0.990 1.010 0.990 1.020 127,000 126,160 0.9934 0.599 0.599 0.611 0.599 0.617 209,853 0.6012 0.00%
2010-08-23 0 0.990 0.990 1.000 0.990 0.990 48,643 48,137 0.9896 0.599 0.599 0.605 0.599 0.599 80,377 0.5989 0.00%
2010-08-20 0 0.990 0.990 1.000 0.990 1.010 50,526 50,645 1.0024 0.599 0.599 0.605 0.599 0.611 83,489 0.6066 -1.98%
2010-08-19 0 1.010 1.000 1.020 1.010 1.010 193,000 194,930 1.0100 0.611 0.605 0.617 0.611 0.611 318,911 0.6112 1.00%
2010-08-18 0 1.000 0.990 1.020 0.990 1.000 179,488 179,344 0.9992 0.605 0.599 0.617 0.599 0.605 296,584 0.6047 0.00%
2010-08-17 0 1.000 1.000 1.020 1.000 1.000 3,000 3,000 1.0000 0.605 0.605 0.617 0.605 0.605 4,957 0.6052 0.00%
2010-08-16 0 1.000 1.000 1.030 0.990 1.000 189,566 189,533 0.9998 0.605 0.605 0.623 0.599 0.605 313,237 0.6051 -1.96%
2010-08-13 0 1.020 1.010 1.030 1.000 1.020 52,500 53,085 1.0111 0.617 0.611 0.623 0.605 0.617 86,750 0.6119 2.00%
2010-08-12 0 1.000 1.000 1.030 0.980 1.020 85,814 85,774 0.9995 0.605 0.605 0.623 0.593 0.617 141,798 0.6049 0.00%
2010-08-11 0 1.000 1.000 1.050 1.000 1.060 377,151 389,146 1.0318 0.605 0.605 0.635 0.605 0.641 623,200 0.6244 -1.96%
2010-08-10 0 1.020 1.010 1.020 1.010 1.030 287,600 293,252 1.0197 0.617 0.611 0.617 0.611 0.623 475,227 0.6171 -0.97%
2010-08-09 0 1.030 1.030 1.050 1.020 1.050 135,040 139,259 1.0312 0.623 0.623 0.635 0.617 0.635 223,139 0.6241 -0.96%
2010-08-06 0 1.040 1.040 1.060 1.040 1.060 75,800 80,188 1.0579 0.629 0.629 0.641 0.629 0.641 125,251 0.6402 -0.95%
2010-08-05 0 1.050 1.010 1.050 1.020 1.050 216,200 224,170 1.0369 0.635 0.611 0.635 0.617 0.635 357,247 0.6275 1.94%
2010-08-04 0 1.030 1.000 1.030 1.000 1.040 111,000 115,370 1.0394 0.623 0.605 0.623 0.605 0.629 183,415 0.6290 -0.96%
2010-08-03 0 1.040 1.010 1.050 0.990 1.040 129,121 131,455 1.0181 0.629 0.611 0.635 0.599 0.629 213,358 0.6161 0.00%
2010-08-02 0 1.040 1.030 1.050 1.020 1.040 34,000 35,260 1.0371 0.629 0.623 0.635 0.617 0.629 56,181 0.6276 1.96%
2010-07-30 0 1.020 1.020 1.030 1.020 1.030 59,000 60,520 1.0258 0.617 0.617 0.623 0.617 0.623 97,491 0.6208 -0.97%
2010-07-29 0 1.030 1.010 1.030 1.010 1.030 186,218 188,801 1.0139 0.623 0.611 0.623 0.611 0.623 307,705 0.6136 1.98%
2010-07-28 0 1.010 1.010 1.030 1.010 1.010 93,386 94,306 1.0099 0.611 0.611 0.623 0.611 0.611 154,310 0.6111 -0.98%
2010-07-27 0 1.020 1.010 1.040 1.000 1.070 654,740 674,005 1.0294 0.617 0.611 0.629 0.605 0.648 1,081,885 0.6230 -1.92%
2010-07-26 0 1.040 1.040 1.050 1.010 1.070 688,760 705,141 1.0238 0.629 0.629 0.635 0.611 0.648 1,138,100 0.6196 0.00%
2010-07-23 0 1.040 1.020 1.040 1.020 1.040 196,207 200,516 1.0220 0.629 0.617 0.629 0.617 0.629 324,210 0.6185 1.96%
2010-07-22 0 1.020 1.020 1.040 1.020 1.020 6,000 6,120 1.0200 0.617 0.617 0.629 0.617 0.617 9,914 0.6173 -1.92%
2010-07-21 0 1.040 1.030 1.040 0.990 1.050 516,000 533,630 1.0342 0.629 0.623 0.629 0.599 0.635 852,633 0.6259 2.97%
2010-07-20 0 1.010 1.010 1.030 0.980 1.020 85,000 85,100 1.0012 0.611 0.611 0.623 0.593 0.617 140,453 0.6059 1.00%
2010-07-19 0 1.000 0.980 1.040 - - 0 0 - 0.605 0.593 0.629 - - 0 - 0.00%
2010-07-16 0 1.000 0.980 1.040 1.000 1.030 65,000 65,300 1.0046 0.605 0.593 0.629 0.605 0.623 107,405 0.6080 -2.91%
2010-07-15 0 1.030 1.020 1.030 1.030 1.030 51,000 52,530 1.0300 0.623 0.617 0.623 0.623 0.623 84,272 0.6233 -1.90%
2010-07-14 0 1.050 1.010 1.050 1.000 1.050 110,163 112,965 1.0254 0.635 0.611 0.635 0.605 0.635 182,032 0.6206 1.94%
2010-07-13 0 1.030 1.030 1.040 1.000 1.000 1,550 1,534 0.9897 0.623 0.623 0.629 0.605 0.605 2,561 0.5989 3.00%
2010-07-12 0 1.000 1.000 1.010 0.990 1.020 208,000 207,780 0.9989 0.605 0.605 0.611 0.599 0.617 343,697 0.6045 2.04%
2010-07-09 0 0.980 0.980 1.000 0.970 0.990 439,300 430,472 0.9799 0.593 0.593 0.605 0.587 0.599 725,895 0.5930 0.00%
2010-07-08 0 0.980 0.980 1.000 0.960 1.030 462,300 455,615 0.9855 0.593 0.593 0.605 0.581 0.623 763,900 0.5964 -4.85%
2010-07-07 0 1.030 1.000 1.030 1.000 1.070 662,236 679,525 1.0261 0.623 0.605 0.623 0.605 0.648 1,094,272 0.6210 0.00%
2010-07-06 0 1.030 1.020 1.050 1.010 1.080 450,000 467,950 1.0399 0.623 0.617 0.635 0.611 0.654 743,575 0.6293 -4.63%
2010-07-05 0 1.080 1.050 1.080 1.050 1.100 170,510 184,142 1.0799 0.654 0.635 0.654 0.635 0.666 281,749 0.6536 -1.82%
2010-07-02 0 1.100 1.100 1.110 1.070 1.160 548,905 612,710 1.1162 0.666 0.666 0.672 0.648 0.702 907,005 0.6755 -7.56%
2010-06-30 0 1.190 1.170 1.190 1.100 1.190 32,000 37,450 1.1703 0.720 0.708 0.720 0.666 0.720 52,876 0.7083 1.71%
2010-06-29 0 1.170 1.160 1.170 1.180 1.200 138,600 165,866 1.1967 0.708 0.702 0.708 0.714 0.726 229,021 0.7242 0.00%
2010-06-28 0 1.170 1.170 1.200 1.160 1.200 232,000 274,760 1.1843 0.708 0.708 0.726 0.702 0.726 383,354 0.7167 -2.50%
2010-06-25 0 1.200 1.180 1.200 1.200 1.220 865,000 1,044,860 1.2079 0.726 0.714 0.726 0.726 0.738 1,429,317 0.7310 0.00%
2010-06-24 0 1.200 1.180 1.200 1.180 1.200 144,000 170,900 1.1868 0.726 0.714 0.726 0.714 0.726 237,944 0.7182 1.69%
2010-06-23 0 1.180 1.170 1.200 1.170 1.200 199,893 235,918 1.1802 0.714 0.708 0.726 0.708 0.726 330,301 0.7143 2.61%
2010-06-22 0 1.150 1.150 1.180 1.140 1.190 144,300 166,003 1.1504 0.696 0.696 0.714 0.690 0.720 238,440 0.6962 -2.54%
2010-06-21 0 1.180 1.160 1.180 1.150 1.180 25,000 29,000 1.1600 0.714 0.702 0.714 0.696 0.714 41,310 0.7020 1.72%
2010-06-18 0 1.160 1.160 1.170 1.160 1.180 210,200 246,746 1.1739 0.702 0.702 0.708 0.702 0.714 347,332 0.7104 0.87%
2010-06-17 0 1.150 1.150 1.180 1.120 1.190 271,000 312,800 1.1542 0.696 0.696 0.714 0.678 0.720 447,797 0.6985 -4.17%
2010-06-15 0 1.200 1.200 1.220 1.190 1.230 191,000 229,520 1.2017 0.726 0.726 0.738 0.720 0.744 315,606 0.7272 -2.44%
2010-06-14 0 1.230 1.220 1.230 1.220 1.250 299,000 368,720 1.2332 0.744 0.738 0.744 0.738 0.756 494,064 0.7463 0.00%
2010-06-11 0 1.230 1.220 1.230 1.180 1.240 692,583 841,370 1.2148 0.744 0.738 0.744 0.714 0.750 1,144,417 0.7352 4.24%
2010-06-10 0 1.180 1.180 1.200 1.170 1.180 262,315 308,816 1.1773 0.714 0.714 0.726 0.708 0.714 433,446 0.7125 -0.84%
2010-06-09 0 1.190 1.190 1.210 1.170 1.200 231,000 274,010 1.1862 0.720 0.720 0.732 0.708 0.726 381,702 0.7179 0.85%
2010-06-08 0 1.180 1.170 1.180 1.170 1.180 120,000 141,270 1.1773 0.714 0.708 0.714 0.708 0.714 198,287 0.7125 -1.67%
2010-06-07 0 1.200 1.160 1.210 1.150 1.200 96,761 112,910 1.1669 0.726 0.702 0.732 0.696 0.726 159,887 0.7062 -0.83%
2010-06-04 0 1.210 1.210 1.230 1.210 1.250 197,500 242,940 1.2301 0.732 0.732 0.744 0.732 0.756 326,347 0.7444 0.83%
2010-06-03 0 1.200 1.180 1.200 1.200 1.230 532,000 644,880 1.2122 0.726 0.714 0.726 0.726 0.744 879,071 0.7336 2.56%
2010-06-02 0 1.170 1.170 1.190 1.150 1.180 201,230 235,430 1.1700 0.708 0.708 0.720 0.696 0.714 332,510 0.7080 -0.85%
2010-06-01 0 1.180 1.180 1.200 1.160 1.200 156,500 184,570 1.1794 0.714 0.714 0.726 0.702 0.726 258,599 0.7137 -1.67%
2010-05-31 0 1.200 1.200 1.210 1.190 1.210 33,105 39,901 1.2053 0.726 0.726 0.732 0.720 0.732 54,702 0.7294 -1.64%
2010-05-28 0 1.220 1.200 1.220 1.200 1.240 292,000 353,820 1.2117 0.738 0.726 0.738 0.726 0.750 482,498 0.7333 0.00%
2010-05-27 0 1.220 1.200 1.230 1.200 1.250 412,200 502,162 1.2182 0.738 0.726 0.744 0.726 0.756 681,115 0.7373 0.00%
2010-05-26 0 1.220 1.200 1.220 1.210 1.230 147,000 178,860 1.2167 0.738 0.726 0.738 0.732 0.744 242,901 0.7363 -1.61%
2010-05-25 0 1.240 1.140 1.250 1.140 1.280 879,000 1,050,840 1.1955 0.750 0.690 0.756 0.690 0.775 1,452,450 0.7235 2.48%
2010-05-24 0 1.210 1.200 1.210 1.200 1.220 323,000 389,890 1.2071 0.732 0.726 0.732 0.726 0.738 533,722 0.7305 0.83%
2010-05-20 0 1.200 1.150 1.220 1.150 1.230 115,000 138,340 1.2030 0.726 0.696 0.738 0.696 0.744 190,025 0.7280 -1.64%
2010-05-19 0 1.220 1.110 1.220 1.080 1.220 276,339 323,233 1.1697 0.738 0.672 0.738 0.654 0.738 456,620 0.7079 5.17%
2010-05-18 0 1.160 1.140 1.170 1.130 1.160 45,000 52,010 1.1558 0.702 0.690 0.708 0.684 0.702 74,358 0.6995 2.65%
2010-05-17 0 1.130 1.120 1.150 1.120 1.160 309,057 350,653 1.1346 0.684 0.678 0.696 0.678 0.702 510,682 0.6866 -5.83%
2010-05-14 0 1.200 1.160 1.200 1.140 1.210 299,000 347,280 1.1615 0.726 0.702 0.726 0.690 0.732 494,064 0.7029 -0.83%
2010-05-13 0 1.210 1.190 1.210 1.190 1.210 548,862 653,960 1.1915 0.732 0.720 0.732 0.720 0.732 906,934 0.7211 1.68%
2010-05-12 0 1.190 1.190 1.200 1.190 1.190 109,128 129,858 1.1900 0.720 0.720 0.726 0.720 0.720 180,322 0.7201 0.00%
2010-05-11 0 1.190 1.150 1.190 1.160 1.190 67,240 78,301 1.1645 0.720 0.696 0.720 0.702 0.720 111,107 0.7047 -0.83%
2010-05-10 0 1.200 1.150 1.200 1.130 1.200 493,665 559,765 1.1339 0.726 0.696 0.726 0.684 0.726 815,727 0.6862 1.69%
2010-05-07 0 1.180 1.180 1.190 1.050 1.200 354,000 417,060 1.1781 0.714 0.714 0.720 0.635 0.726 584,946 0.7130 -1.67%
2010-05-06 0 1.200 1.160 1.200 1.160 1.270 601,000 721,910 1.2012 0.726 0.702 0.726 0.702 0.769 993,086 0.7269 -0.83%
2010-05-05 0 1.210 1.200 1.210 1.200 1.220 202,000 244,720 1.2115 0.732 0.726 0.732 0.726 0.738 333,783 0.7332 -4.72%
2010-05-04 0 1.270 1.230 1.270 1.230 1.270 176,539 221,207 1.2530 0.769 0.744 0.769 0.744 0.769 291,711 0.7583 1.60%
2010-05-03 0 1.250 1.230 1.250 1.210 1.250 75,050 92,991 1.2391 0.756 0.744 0.756 0.732 0.756 124,012 0.7499 -1.57%
2010-04-30 0 1.270 1.230 1.270 1.230 1.270 128,000 159,240 1.2441 0.769 0.744 0.769 0.744 0.769 211,506 0.7529 3.25%
2010-04-29 0 1.230 1.200 1.230 1.200 1.250 318,000 382,540 1.2030 0.744 0.726 0.744 0.726 0.756 525,460 0.7280 0.00%
2010-04-28 0 1.230 1.230 1.260 1.210 1.250 245,000 299,630 1.2230 0.744 0.744 0.763 0.732 0.756 404,835 0.7401 0.00%
2010-04-27 0 1.230 1.230 1.250 1.230 1.280 291,000 365,620 1.2564 0.744 0.744 0.756 0.744 0.775 480,845 0.7604 -1.60%
2010-04-26 0 1.250 1.240 1.250 1.240 1.260 226,900 282,144 1.2435 0.756 0.750 0.756 0.750 0.763 374,927 0.7525 0.81%
2010-04-23 0 1.240 1.230 1.260 1.230 1.250 244,000 302,660 1.2404 0.750 0.744 0.763 0.744 0.756 403,183 0.7507 -0.80%
2010-04-22 0 1.250 1.250 1.260 1.230 1.280 205,000 255,410 1.2459 0.756 0.756 0.763 0.744 0.775 338,740 0.7540 -1.57%
2010-04-21 0 1.270 1.260 1.280 1.230 1.280 894,973 1,110,100 1.2404 0.769 0.763 0.775 0.744 0.775 1,478,844 0.7507 0.00%
2010-04-20 0 1.270 1.260 1.280 1.270 1.310 90,550 115,801 1.2789 0.769 0.763 0.775 0.769 0.793 149,624 0.7739 1.60%
2010-04-19 0 1.250 1.240 1.250 1.220 1.300 846,548 1,055,914 1.2473 0.756 0.750 0.756 0.738 0.787 1,398,827 0.7549 -2.34%
2010-04-16 0 1.280 1.280 1.300 1.280 1.300 227,650 292,267 1.2838 0.775 0.775 0.787 0.775 0.787 376,166 0.7770 0.00%
2010-04-15 0 1.280 1.280 1.300 1.280 1.300 148,000 190,200 1.2851 0.775 0.775 0.787 0.775 0.787 244,554 0.7777 -1.54%
2010-04-14 0 1.300 1.290 1.300 1.280 1.320 357,500 462,965 1.2950 0.787 0.781 0.787 0.775 0.799 590,729 0.7837 -1.52%
2010-04-13 0 1.320 1.300 1.320 1.270 1.320 939,227 1,224,895 1.3042 0.799 0.787 0.799 0.769 0.799 1,551,969 0.7893 3.94%
2010-04-12 0 1.270 1.270 1.300 1.270 1.330 567,359 731,739 1.2897 0.769 0.769 0.787 0.769 0.805 937,498 0.7805 -2.31%
2010-04-09 0 1.300 1.290 1.300 1.290 1.330 263,857 342,911 1.2996 0.787 0.781 0.787 0.781 0.805 435,994 0.7865 0.00%
2010-04-08 0 1.300 1.300 1.310 1.300 1.310 29,900 39,100 1.3077 0.787 0.787 0.793 0.787 0.793 49,406 0.7914 -0.76%
2010-04-07 0 1.310 1.310 1.340 1.280 1.340 702,583 926,894 1.3193 0.793 0.793 0.811 0.775 0.811 1,160,941 0.7984 -1.50%
2010-04-01 0 1.330 1.310 1.330 1.300 1.340 482,500 635,890 1.3179 0.805 0.793 0.805 0.787 0.811 797,278 0.7976 0.00%
2010-03-31 0 1.330 1.300 1.330 1.310 1.330 150,097 198,204 1.3205 0.805 0.787 0.805 0.793 0.805 248,019 0.7991 0.00%
2010-03-30 0 1.330 1.330 1.340 1.310 1.370 700,899 941,555 1.3434 0.805 0.805 0.811 0.793 0.829 1,158,158 0.8130 -2.21%
2010-03-29 0 1.360 1.310 1.360 1.280 1.360 1,109,000 1,481,470 1.3359 0.823 0.793 0.823 0.775 0.823 1,832,500 0.8084 3.82%
2010-03-26 0 1.310 1.280 1.310 1.270 1.330 151,190 194,986 1.2897 0.793 0.775 0.793 0.769 0.805 249,825 0.7805 0.00%
2010-03-25 0 1.310 1.300 1.310 1.290 1.340 1,393,200 1,835,876 1.3177 0.793 0.787 0.793 0.781 0.811 2,302,109 0.7975 1.55%
2010-03-24 0 1.290 1.280 1.290 1.280 1.320 351,728 455,715 1.2956 0.781 0.775 0.781 0.775 0.799 581,192 0.7841 0.00%
2010-03-23 0 1.290 1.270 1.290 1.280 1.330 546,306 709,089 1.2980 0.781 0.769 0.781 0.775 0.805 902,710 0.7855 0.00%
2010-03-22 0 1.290 1.260 1.290 1.260 1.320 225,300 287,794 1.2774 0.781 0.763 0.781 0.763 0.799 372,283 0.7731 0.00%
2010-03-19 0 1.290 1.260 1.290 1.260 1.290 37,600 47,678 1.2680 0.781 0.763 0.781 0.763 0.781 62,130 0.7674 2.38%
2010-03-18 0 1.260 1.260 1.280 1.250 1.310 176,713 223,723 1.2660 0.763 0.763 0.775 0.756 0.793 291,999 0.7662 -2.33%
2010-03-17 0 1.290 1.240 1.300 1.230 1.290 380,638 478,206 1.2563 0.781 0.750 0.787 0.744 0.781 628,962 0.7603 3.20%
2010-03-16 0 1.250 1.240 1.250 1.230 1.270 337,668 420,292 1.2447 0.756 0.750 0.756 0.744 0.769 557,959 0.7533 0.00%
2010-03-15 0 1.250 1.250 1.270 1.230 1.290 978,704 1,221,384 1.2480 0.756 0.756 0.769 0.744 0.781 1,617,200 0.7552 -3.10%
2010-03-12 0 1.290 1.290 1.300 1.240 1.360 1,712,600 2,243,132 1.3098 0.781 0.781 0.787 0.750 0.823 2,829,882 0.7927 -3.01%
2010-03-11 0 1.330 1.320 1.340 1.310 1.340 204,169 270,898 1.3268 0.805 0.799 0.811 0.793 0.811 337,367 0.8030 1.53%
2010-03-10 0 1.310 1.310 1.330 1.310 1.330 740,000 971,800 1.3132 0.793 0.793 0.805 0.793 0.805 1,222,768 0.7948 -0.76%
2010-03-09 0 1.320 1.320 1.330 1.310 1.350 251,435 333,436 1.3261 0.799 0.799 0.805 0.793 0.817 415,468 0.8026 -0.75%
2010-03-08 0 1.330 1.330 1.340 1.300 1.350 215,277 286,567 1.3312 0.805 0.805 0.811 0.787 0.817 355,721 0.8056 0.76%
2010-03-05 0 1.320 1.320 1.330 1.300 1.340 432,100 568,689 1.3161 0.799 0.799 0.805 0.787 0.811 713,997 0.7965 0.76%
2010-03-04 0 1.310 1.310 1.330 1.290 1.340 761,000 1,005,600 1.3214 0.793 0.793 0.805 0.781 0.811 1,257,468 0.7997 -1.50%
2010-03-03 0 1.330 1.330 1.340 1.330 1.360 571,721 765,537 1.3390 0.805 0.805 0.811 0.805 0.823 944,706 0.8103 0.00%
2010-03-02 0 1.330 1.320 1.340 1.290 1.350 302,800 400,196 1.3217 0.805 0.799 0.811 0.781 0.817 500,343 0.7998 0.00%
2010-03-01 0 1.330 1.320 1.350 1.300 1.350 954,100 1,273,916 1.3352 0.805 0.799 0.817 0.787 0.817 1,576,545 0.8080 -0.75%
2010-02-26 0 1.340 1.330 1.350 1.280 1.350 1,048,945 1,381,511 1.3170 0.811 0.805 0.817 0.775 0.817 1,733,265 0.7971 5.51%
2010-02-25 0 1.270 1.260 1.270 1.270 1.270 230,300 292,448 1.2699 0.769 0.763 0.769 0.769 0.769 380,545 0.7685 0.00%
2010-02-24 0 1.270 1.270 1.280 1.230 1.300 994,000 1,265,760 1.2734 0.769 0.769 0.775 0.744 0.787 1,642,475 0.7706 2.42%
2010-02-23 0 1.240 1.230 1.270 1.220 1.270 457,906 570,177 1.2452 0.750 0.744 0.769 0.738 0.769 756,639 0.7536 -0.80%
2010-02-22 0 1.250 1.230 1.250 1.250 1.260 145,191 182,037 1.2538 0.756 0.744 0.756 0.756 0.763 239,912 0.7588 1.63%
2010-02-19 0 1.230 1.230 1.250 1.190 1.250 572,000 704,980 1.2325 0.744 0.744 0.756 0.720 0.756 945,167 0.7459 1.65%
2010-02-18 0 1.210 1.200 1.230 1.190 1.240 112,000 135,130 1.2065 0.732 0.726 0.744 0.720 0.750 185,068 0.7302 0.83%
2010-02-17 0 1.200 1.200 1.230 1.200 1.240 57,000 69,590 1.2209 0.726 0.726 0.744 0.726 0.750 94,186 0.7389 -2.44%
2010-02-12 0 1.230 1.210 1.230 1.200 1.280 95,798 117,590 1.2275 0.744 0.732 0.744 0.726 0.775 158,296 0.7429 0.82%
2010-02-11 0 1.220 1.210 1.230 1.160 1.290 587,000 717,360 1.2221 0.738 0.732 0.744 0.702 0.781 969,953 0.7396 0.83%
2010-02-10 0 1.210 1.180 1.210 1.160 1.220 1,189,000 1,376,060 1.1573 0.732 0.714 0.732 0.702 0.738 1,964,691 0.7004 5.22%
2010-02-09 0 1.150 1.150 1.180 1.130 1.170 85,000 97,280 1.1445 0.696 0.696 0.714 0.684 0.708 140,453 0.6926 0.00%
2010-02-08 0 1.150 1.150 1.170 1.150 1.170 35,000 40,370 1.1534 0.696 0.696 0.708 0.696 0.708 57,834 0.6980 -1.71%
2010-02-05 0 1.170 1.170 1.180 1.140 1.220 489,234 573,550 1.1723 0.708 0.708 0.714 0.690 0.738 808,405 0.7095 -4.10%
2010-02-04 0 1.220 1.220 1.250 1.190 1.280 591,975 728,841 1.2312 0.738 0.738 0.756 0.720 0.775 978,173 0.7451 4.27%
2010-02-03 0 1.170 1.160 1.170 1.160 1.200 187,000 217,470 1.1629 0.708 0.702 0.708 0.702 0.726 308,997 0.7038 1.74%
2010-02-02 0 1.150 1.150 1.160 1.150 1.170 551,000 638,760 1.1593 0.696 0.696 0.702 0.696 0.708 910,466 0.7016 -1.71%
2010-02-01 0 1.170 1.150 1.170 1.160 1.200 337,000 392,550 1.1648 0.708 0.696 0.708 0.702 0.726 556,855 0.7049 0.00%
2010-01-29 0 1.170 1.150 1.180 1.170 1.200 61,100 71,953 1.1776 0.708 0.696 0.714 0.708 0.726 100,961 0.7127 0.00%
2010-01-28 0 1.170 1.160 1.200 1.150 1.190 305,000 355,500 1.1656 0.708 0.702 0.726 0.696 0.720 503,979 0.7054 -0.85%
2010-01-27 0 1.180 1.160 1.190 1.160 1.190 348,000 408,950 1.1751 0.714 0.702 0.720 0.702 0.720 575,031 0.7112 0.00%
2010-01-26 0 1.180 1.180 1.190 1.140 1.230 877,000 1,044,310 1.1908 0.714 0.714 0.720 0.690 0.744 1,449,145 0.7206 -4.07%
2010-01-25 0 1.230 1.230 1.250 1.220 1.280 683,000 853,700 1.2499 0.744 0.744 0.756 0.738 0.775 1,128,582 0.7564 -1.60%
2010-01-22 0 1.250 1.240 1.250 1.220 1.260 657,320 815,444 1.2406 0.756 0.750 0.756 0.738 0.763 1,086,149 0.7508 -3.85%
2010-01-21 0 1.300 1.290 1.300 1.280 1.340 712,200 923,426 1.2966 0.787 0.781 0.787 0.775 0.811 1,176,832 0.7847 -3.70%
2010-01-20 0 1.350 1.330 1.350 1.270 1.400 1,599,100 2,119,240 1.3253 0.817 0.805 0.817 0.769 0.847 2,642,336 0.8020 0.00%
2010-01-19 0 1.350 1.340 1.350 1.280 1.380 1,361,345 1,820,148 1.3370 0.817 0.811 0.817 0.775 0.835 2,249,472 0.8091 -2.88%
2010-01-18 0 1.390 1.370 1.400 1.330 1.440 3,969,860 5,547,225 1.3973 0.841 0.829 0.847 0.805 0.871 6,559,754 0.8456 2.21%
2010-01-15 0 1.360 1.350 1.360 1.270 1.360 2,578,206 3,448,192 1.3374 0.823 0.817 0.823 0.769 0.823 4,260,200 0.8094 7.94%
2010-01-14 0 1.260 1.260 1.270 1.250 1.270 1,754,000 2,212,620 1.2615 0.763 0.763 0.769 0.756 0.769 2,898,291 0.7634 0.00%
2010-01-13 0 1.260 1.250 1.260 1.260 1.270 989,739 1,247,542 1.2605 0.763 0.756 0.763 0.763 0.769 1,635,434 0.7628 0.00%
2010-01-12 0 1.260 1.260 1.290 1.260 1.280 277,320 351,704 1.2682 0.763 0.763 0.781 0.763 0.775 458,241 0.7675 -1.56%
2010-01-11 0 1.280 1.260 1.290 1.260 1.310 588,167 753,039 1.2803 0.775 0.763 0.781 0.763 0.793 971,881 0.7748 1.59%
2010-01-08 0 1.260 1.260 1.280 1.260 1.290 696,738 881,730 1.2655 0.763 0.763 0.775 0.763 0.781 1,151,282 0.7659 -1.56%
2010-01-07 0 1.280 1.280 1.290 1.250 1.320 2,040,539 2,618,175 1.2831 0.775 0.775 0.781 0.756 0.799 3,371,765 0.7765 2.40%
2010-01-06 0 1.250 1.240 1.250 1.220 1.260 1,522,205 1,890,952 1.2422 0.756 0.750 0.756 0.738 0.763 2,515,275 0.7518 0.00%
2010-01-05 0 1.250 1.250 1.260 1.250 1.300 1,471,757 1,876,038 1.2747 0.756 0.756 0.763 0.756 0.787 2,431,915 0.7714 -0.79%
2010-01-04 0 1.260 1.240 1.260 1.190 1.310 6,099,814 7,673,805 1.2580 0.763 0.750 0.763 0.720 0.793 10,079,267 0.7613 9.57%
2009-12-31 0 1.150 1.150 1.160 1.150 1.180 319,000 372,540 1.1678 0.696 0.696 0.702 0.696 0.714 527,112 0.7068 -2.54%
2009-12-30 0 1.180 1.160 1.180 1.150 1.180 470,550 547,627 1.1638 0.714 0.702 0.714 0.696 0.714 777,532 0.7043 1.72%
2009-12-29 0 1.160 1.160 1.170 1.130 1.170 419,027 483,539 1.1540 0.702 0.702 0.708 0.684 0.708 692,396 0.6984 1.75%
2009-12-28 0 1.140 1.140 1.160 1.110 1.180 797,000 914,960 1.1480 0.690 0.690 0.702 0.672 0.714 1,316,954 0.6948 -4.20%
2009-12-24 0 1.190 1.180 1.190 1.140 1.240 1,048,000 1,236,670 1.1800 0.720 0.714 0.720 0.690 0.750 1,731,704 0.7141 -0.83%
2009-12-23 0 1.200 1.190 1.200 1.070 1.220 5,468,500 6,376,810 1.1661 0.726 0.720 0.726 0.648 0.738 9,036,091 0.7057 15.38%
2009-12-22 0 1.040 1.020 1.050 1.020 1.050 111,078 114,556 1.0313 0.629 0.617 0.635 0.617 0.635 183,544 0.6241 1.96%
2009-12-21 0 1.020 1.020 1.050 1.020 1.050 166,000 170,080 1.0246 0.617 0.617 0.635 0.617 0.635 274,297 0.6201 -1.92%
2009-12-18 0 1.040 1.030 1.050 1.020 1.040 131,000 135,080 1.0311 0.629 0.623 0.635 0.617 0.629 216,463 0.6240 -1.89%
2009-12-17 0 1.060 1.050 1.080 1.060 1.080 344,000 368,320 1.0707 0.641 0.635 0.654 0.641 0.654 568,422 0.6480 -1.85%
2009-12-16 0 1.080 1.050 1.080 1.070 1.090 340,000 366,190 1.0770 0.654 0.635 0.654 0.648 0.660 561,812 0.6518 0.93%
2009-12-15 0 1.070 1.070 1.090 1.060 1.080 442,207 476,405 1.0773 0.648 0.648 0.660 0.641 0.654 730,698 0.6520 -0.93%
2009-12-14 0 1.080 1.060 1.090 1.050 1.100 367,445 394,035 1.0724 0.654 0.641 0.660 0.635 0.666 607,162 0.6490 -1.82%
2009-12-11 0 1.100 1.100 1.110 1.100 1.120 423,800 469,010 1.1067 0.666 0.666 0.672 0.666 0.678 700,283 0.6697 0.00%
2009-12-10 0 1.100 1.090 1.100 1.080 1.140 554,997 614,623 1.1074 0.666 0.660 0.666 0.654 0.690 917,071 0.6702 -0.90%
2009-12-09 0 1.110 1.100 1.110 1.090 1.140 566,590 633,151 1.1175 0.672 0.666 0.672 0.660 0.690 936,227 0.6763 0.91%
2009-12-08 0 1.100 1.090 1.100 1.060 1.110 581,000 635,660 1.0941 0.666 0.660 0.666 0.641 0.672 960,038 0.6621 2.80%
2009-12-07 0 1.070 1.070 1.080 1.030 1.080 675,125 709,863 1.0515 0.648 0.648 0.654 0.623 0.654 1,115,569 0.6363 2.88%
2009-12-04 0 1.040 1.030 1.050 1.020 1.050 448,402 462,058 1.0305 0.629 0.623 0.635 0.617 0.635 740,935 0.6236 2.97%
2009-12-03 0 1.010 1.010 1.020 1.000 1.030 471,847 477,228 1.0114 0.611 0.611 0.617 0.605 0.623 779,675 0.6121 -0.98%
2009-12-02 0 1.020 1.020 1.030 1.010 1.050 501,800 517,575 1.0314 0.617 0.617 0.623 0.611 0.635 829,169 0.6242 -1.92%
2009-12-01 0 1.040 1.010 1.050 1.010 1.060 603,000 617,390 1.0239 0.629 0.611 0.635 0.611 0.641 996,391 0.6196 -1.89%
2009-11-30 0 1.060 1.060 1.070 1.040 1.070 424,299 447,012 1.0535 0.641 0.641 0.648 0.629 0.648 701,107 0.6376 3.92%
2009-11-27 0 1.020 1.020 1.030 1.020 1.100 1,027,000 1,068,880 1.0408 0.617 0.617 0.623 0.617 0.666 1,697,004 0.6299 -7.27%
2009-11-26 0 1.100 1.100 1.110 1.080 1.120 507,000 557,310 1.0992 0.666 0.666 0.672 0.654 0.678 837,761 0.6652 -1.79%
2009-11-25 0 1.120 1.100 1.120 1.090 1.130 1,323,900 1,474,670 1.1139 0.678 0.666 0.678 0.660 0.684 2,187,598 0.6741 4.67%
2009-11-24 0 1.070 1.070 1.090 1.070 1.120 487,717 530,742 1.0882 0.648 0.648 0.660 0.648 0.678 805,898 0.6586 -3.60%
2009-11-23 0 1.110 1.110 1.120 1.100 1.120 669,900 741,994 1.1076 0.672 0.672 0.678 0.666 0.678 1,106,936 0.6703 1.83%
2009-11-20 0 1.090 1.090 1.120 1.080 1.140 1,243,925 1,375,066 1.1054 0.660 0.660 0.678 0.654 0.690 2,055,448 0.6690 -2.68%
2009-11-19 0 1.120 1.110 1.120 1.100 1.150 1,338,500 1,517,286 1.1336 0.678 0.672 0.678 0.666 0.696 2,211,723 0.6860 -0.88%
2009-11-18 0 1.130 1.110 1.120 1.070 1.240 6,231,000 7,010,720 1.1251 0.684 0.672 0.678 0.648 0.750 10,296,038 0.6809 -5.83%
2009-11-17 0 1.200 1.200 1.210 1.160 1.430 16,260,181 20,439,315 1.2570 0.726 0.726 0.732 0.702 0.865 26,868,149 0.7607 21.21%
2009-11-16 0 0.990 0.980 0.990 0.980 0.990 627,390 619,420 0.9873 0.599 0.593 0.599 0.593 0.599 1,036,693 0.5975 2.06%
2009-11-13 0 0.970 0.970 0.980 0.970 1.010 555,650 546,888 0.9842 0.587 0.587 0.593 0.587 0.611 918,150 0.5956 -3.96%
2009-11-12 0 1.010 1.000 1.010 0.950 1.020 1,153,700 1,147,948 0.9950 0.611 0.605 0.611 0.575 0.617 1,906,362 0.6022 6.32%
2009-11-11 0 0.950 0.950 0.960 0.940 0.950 430,647 405,547 0.9417 0.575 0.575 0.581 0.569 0.575 711,596 0.5699 1.06%
2009-11-10 0 0.940 0.940 0.950 0.940 0.950 128,000 121,120 0.9463 0.569 0.569 0.575 0.569 0.575 211,506 0.5727 0.00%
2009-11-09 0 0.940 0.930 0.940 0.920 0.950 363,942 341,197 0.9375 0.569 0.563 0.569 0.557 0.575 601,374 0.5674 1.08%
2009-11-06 0 0.930 0.930 0.950 0.930 0.950 164,000 154,720 0.9434 0.563 0.563 0.575 0.563 0.575 270,992 0.5709 -1.06%
2009-11-05 0 0.940 0.930 0.950 0.930 0.940 140,535 131,581 0.9363 0.569 0.563 0.575 0.563 0.569 232,219 0.5666 -1.05%
2009-11-04 0 0.950 0.930 0.950 0.930 0.960 23,049 21,892 0.9498 0.575 0.563 0.575 0.563 0.581 38,086 0.5748 0.00%
2009-11-03 0 0.950 0.930 0.950 - - 0 0 - 0.575 0.563 0.575 - - 0 - 0.00%
2009-11-02 0 0.950 0.930 0.960 0.930 0.950 408,000 379,640 0.9305 0.575 0.563 0.581 0.563 0.575 674,175 0.5631 -1.04%
2009-10-30 0 0.960 0.930 0.960 0.910 0.980 128,000 123,970 0.9685 0.581 0.563 0.581 0.551 0.593 211,506 0.5861 2.13%
2009-10-29 0 0.940 0.920 0.940 0.920 0.940 286,808 267,526 0.9328 0.569 0.557 0.569 0.557 0.569 473,918 0.5645 0.00%
2009-10-28 0 0.940 0.940 0.950 0.930 0.970 146,483 139,110 0.9497 0.569 0.569 0.575 0.563 0.587 242,047 0.5747 -1.05%
2009-10-27 0 0.950 0.950 0.970 0.950 0.980 594,000 572,590 0.9640 0.575 0.575 0.587 0.575 0.593 981,519 0.5834 -3.06%
2009-10-23 0 0.980 0.960 0.980 0.960 0.980 294,500 284,680 0.9667 0.593 0.581 0.593 0.581 0.593 486,629 0.5850 2.08%
2009-10-22 0 0.960 0.960 0.970 0.950 0.960 103,244 98,770 0.9567 0.581 0.581 0.587 0.575 0.581 170,599 0.5790 0.00%
2009-10-21 0 0.960 0.950 0.960 0.930 0.960 191,046 181,781 0.9515 0.581 0.575 0.581 0.563 0.581 315,682 0.5758 0.00%
2009-10-20 0 0.960 0.960 0.980 0.960 0.980 205,524 198,487 0.9658 0.581 0.581 0.593 0.581 0.593 339,606 0.5845 0.00%
2009-10-19 0 0.960 0.960 0.970 0.940 0.960 34,303 32,424 0.9452 0.581 0.581 0.587 0.569 0.581 56,682 0.5720 1.05%
2009-10-16 0 0.950 0.950 0.980 0.950 0.950 14,500 13,775 0.9500 0.575 0.575 0.593 0.575 0.575 23,960 0.5749 -2.06%
2009-10-15 0 0.970 0.970 0.980 0.960 0.980 37,681 36,611 0.9716 0.587 0.587 0.593 0.581 0.593 62,264 0.5880 -3.00%
2009-10-14 0 1.000 0.960 1.000 0.950 1.000 356,000 348,590 0.9792 0.605 0.581 0.605 0.575 0.605 588,251 0.5926 6.38%
2009-10-13 0 0.940 0.940 0.950 0.930 0.940 254,000 238,720 0.9398 0.569 0.569 0.575 0.563 0.569 419,707 0.5688 -1.05%
2009-10-12 0 0.950 0.950 0.960 0.950 0.980 145,430 141,021 0.9697 0.575 0.575 0.581 0.575 0.593 240,307 0.5868 -1.04%
2009-10-09 0 0.960 0.930 0.970 0.960 0.970 50,411 48,570 0.9635 0.581 0.563 0.587 0.581 0.587 83,299 0.5831 -1.03%
2009-10-08 0 0.970 0.950 0.970 0.960 0.970 14,000 13,550 0.9679 0.587 0.575 0.587 0.581 0.587 23,133 0.5857 1.04%
2009-10-07 0 0.960 0.960 0.980 0.930 0.980 717,800 695,722 0.9692 0.581 0.581 0.593 0.563 0.593 1,186,085 0.5866 0.00%
2009-10-06 0 0.960 0.960 0.980 0.950 0.960 197,980 189,401 0.9567 0.581 0.581 0.593 0.575 0.581 327,140 0.5790 1.05%
2009-10-05 0 0.950 0.950 1.000 0.950 0.950 64,000 60,800 0.9500 0.575 0.575 0.605 0.575 0.575 105,753 0.5749 0.00%
2009-10-02 0 0.950 0.940 0.990 0.940 0.980 314,509 299,293 0.9516 0.575 0.569 0.599 0.569 0.593 519,691 0.5759 -2.06%
2009-09-30 0 0.970 0.930 0.980 0.930 0.980 27,500 26,400 0.9600 0.587 0.563 0.593 0.563 0.593 45,441 0.5810 -1.02%
2009-09-29 0 0.980 0.930 0.990 0.980 1.010 106,400 100,800 0.9474 0.593 0.563 0.599 0.593 0.611 175,814 0.5733 7.69%
2009-09-28 0 0.910 0.910 0.990 0.900 0.910 20,000 18,080 0.9040 0.551 0.551 0.599 0.545 0.551 33,048 0.5471 -3.19%
2009-09-25 0 0.940 0.940 0.970 0.940 0.970 63,100 60,481 0.9585 0.569 0.569 0.587 0.569 0.587 104,266 0.5801 -3.09%
2009-09-24 0 0.970 0.930 0.970 0.930 0.980 80,000 78,300 0.9788 0.587 0.563 0.587 0.563 0.593 132,191 0.5923 0.00%
2009-09-23 0 0.970 0.930 0.970 - - 0 0 - 0.587 0.563 0.587 - - 0 - 0.00%
2009-09-22 0 0.970 0.950 0.970 0.970 0.990 209,100 206,083 0.9856 0.587 0.575 0.587 0.587 0.599 345,515 0.5965 0.00%
2009-09-21 0 0.970 0.960 1.000 0.960 0.980 260,000 251,840 0.9686 0.587 0.581 0.605 0.581 0.593 429,621 0.5862 -2.02%
2009-09-18 0 0.990 0.980 0.990 0.970 0.990 202,000 198,160 0.9810 0.599 0.593 0.599 0.587 0.599 333,783 0.5937 1.02%
2009-09-17 0 0.980 0.970 0.990 0.960 0.980 134,500 129,547 0.9632 0.593 0.587 0.599 0.581 0.593 222,246 0.5829 -2.00%
2009-09-16 0 1.000 0.970 1.000 0.970 1.040 196,100 196,183 1.0004 0.605 0.587 0.605 0.587 0.629 324,034 0.6054 0.00%
2009-09-15 0 1.000 0.950 1.000 0.970 1.000 480,000 472,408 0.9842 0.605 0.575 0.605 0.587 0.605 793,147 0.5956 2.04%
2009-09-14 0 0.980 0.980 1.000 0.900 1.000 398,756 391,276 0.9812 0.593 0.593 0.605 0.545 0.605 658,900 0.5938 -1.01%
2009-09-11 0 0.990 0.980 0.990 0.900 1.000 592,200 572,096 0.9661 0.599 0.593 0.599 0.545 0.605 978,545 0.5846 5.32%
2009-09-10 0 0.940 0.920 0.940 0.880 0.950 664,610 604,807 0.9100 0.569 0.557 0.569 0.533 0.575 1,098,194 0.5507 3.30%
2009-09-09 0 0.910 0.890 0.910 0.890 0.910 69,512 62,535 0.8996 0.551 0.539 0.551 0.539 0.551 114,861 0.5444 0.00%
2009-09-08 0 0.910 0.880 0.910 0.880 0.910 152,000 135,540 0.8917 0.551 0.533 0.551 0.533 0.551 251,163 0.5396 0.00%
2009-09-07 0 0.910 0.880 0.910 0.860 0.920 248,005 221,736 0.8941 0.551 0.533 0.551 0.520 0.557 409,801 0.5411 1.11%
2009-09-04 0 0.900 0.890 0.910 0.860 0.900 208,200 185,960 0.8932 0.545 0.539 0.551 0.520 0.545 344,027 0.5405 -2.17%
2009-09-03 0 0.920 0.910 0.920 0.900 0.920 39,000 35,730 0.9162 0.557 0.551 0.557 0.545 0.557 64,443 0.5544 2.22%
2009-09-02 0 0.900 0.900 0.930 0.900 0.900 110,000 99,000 0.9000 0.545 0.545 0.563 0.545 0.545 181,763 0.5447 -5.26%
2009-09-01 0 0.950 0.930 0.940 0.930 0.950 359,000 334,910 0.9329 0.575 0.563 0.569 0.563 0.575 593,208 0.5646 2.15%
2009-08-31 0 0.930 0.890 0.930 0.880 0.930 63,534 57,189 0.9001 0.563 0.539 0.563 0.533 0.563 104,983 0.5447 0.00%
2009-08-28 0 0.930 0.930 0.960 0.930 0.960 160,542 150,118 0.9351 0.563 0.563 0.581 0.563 0.581 265,278 0.5659 -4.12%
2009-08-27 0 0.970 0.950 0.980 0.940 0.990 120,132 114,399 0.9523 0.587 0.575 0.593 0.569 0.599 198,505 0.5763 3.19%
2009-08-26 0 0.940 0.930 0.970 0.930 0.940 56,000 52,560 0.9386 0.569 0.563 0.587 0.563 0.569 92,534 0.5680 -1.05%
2009-08-25 0 0.950 0.950 0.990 0.940 0.960 89,520 84,977 0.9493 0.575 0.575 0.599 0.569 0.581 147,922 0.5745 -1.04%
2009-08-24 0 0.960 0.960 0.990 0.960 0.980 305,200 294,624 0.9653 0.581 0.581 0.599 0.581 0.593 504,309 0.5842 0.00%
2009-08-21 0 0.960 0.960 0.970 0.920 1.020 570,700 544,491 0.9541 0.581 0.581 0.587 0.557 0.617 943,019 0.5774 -4.00%
2009-08-20 0 1.000 0.990 1.000 1.000 1.020 167,033 169,112 1.0124 0.605 0.599 0.605 0.605 0.617 276,004 0.6127 0.00%
2009-08-19 0 1.000 0.980 1.010 0.970 1.020 427,000 422,250 0.9889 0.605 0.593 0.611 0.587 0.617 705,570 0.5985 2.04%
2009-08-18 0 0.980 0.950 0.980 0.920 0.980 117,000 111,020 0.9489 0.593 0.575 0.593 0.557 0.593 193,330 0.5743 3.16%
2009-08-17 0 0.950 0.950 0.960 0.940 1.020 940,000 910,470 0.9686 0.575 0.575 0.581 0.569 0.617 1,553,246 0.5862 -6.86%
2009-08-14 0 1.020 1.020 1.030 0.990 1.040 819,069 826,814 1.0095 0.617 0.617 0.623 0.599 0.629 1,353,421 0.6109 -0.97%
2009-08-13 0 1.030 1.030 1.040 1.010 1.080 761,000 791,260 1.0398 0.623 0.623 0.629 0.611 0.654 1,257,468 0.6292 -1.90%
2009-08-12 0 1.050 1.050 1.060 1.040 1.200 5,729,320 6,328,991 1.1047 0.635 0.635 0.641 0.629 0.726 9,467,067 0.6685 5.00%
2009-08-11 0 1.000 0.980 1.000 0.950 1.040 810,100 803,095 0.9914 0.605 0.593 0.605 0.575 0.629 1,338,601 0.6000 -3.85%
2009-08-10 0 1.040 1.010 1.050 1.020 1.040 254,000 260,840 1.0269 0.629 0.611 0.635 0.617 0.629 419,707 0.6215 0.97%
2009-08-07 0 1.030 1.020 1.030 1.010 1.060 526,100 544,008 1.0340 0.623 0.617 0.623 0.611 0.641 869,322 0.6258 -1.90%
2009-08-06 0 1.050 1.030 1.050 1.010 1.060 424,922 437,280 1.0291 0.635 0.623 0.635 0.611 0.641 702,137 0.6228 -0.94%
2009-08-05 0 1.060 1.060 1.070 1.040 1.100 1,081,591 1,150,873 1.0641 0.641 0.641 0.648 0.629 0.666 1,787,209 0.6439 -1.85%
2009-08-04 0 1.080 1.080 1.090 1.050 1.150 1,490,600 1,627,630 1.0919 0.654 0.654 0.660 0.635 0.696 2,463,051 0.6608 -3.57%
2009-08-03 0 1.120 1.100 1.120 1.090 1.160 2,536,242 2,832,000 1.1166 0.678 0.666 0.678 0.660 0.702 4,190,859 0.6758 0.90%
2009-07-31 0 1.110 1.100 1.110 1.040 1.300 5,350,700 6,024,633 1.1260 0.672 0.666 0.672 0.629 0.787 8,841,439 0.6814 -14.62%
2009-07-30 0 1.300 1.300 1.320 1.100 1.480 9,185,025 12,549,331 1.3663 0.787 0.787 0.799 0.666 0.896 15,177,237 0.8269 4.84%
2009-07-29 0 1.240 1.220 1.240 0.800 1.270 10,222,585 11,403,369 1.1155 0.750 0.738 0.750 0.484 0.769 16,891,690 0.6751 61.04%
2009-07-28 0 0.770 0.760 0.780 0.750 0.780 358,549 274,328 0.7651 0.466 0.460 0.472 0.454 0.472 592,463 0.4630 2.67%
2009-07-27 0 0.750 0.750 0.760 0.730 0.760 271,525 202,448 0.7456 0.454 0.454 0.460 0.442 0.460 448,665 0.4512 -1.32%
2009-07-24 0 0.760 0.760 0.780 0.760 0.780 106,205 81,750 0.7697 0.460 0.460 0.472 0.460 0.472 175,492 0.4658 1.33%
2009-07-23 0 0.750 0.750 0.780 0.750 0.790 144,000 109,930 0.7634 0.454 0.454 0.472 0.454 0.478 237,944 0.4620 0.00%
2009-07-22 0 0.750 0.750 0.770 0.750 0.760 83,300 62,666 0.7523 0.454 0.454 0.466 0.454 0.460 137,644 0.4553 -2.60%
2009-07-21 0 0.770 0.750 0.770 0.730 0.790 272,475 203,561 0.7471 0.466 0.454 0.466 0.442 0.478 450,235 0.4521 0.00%
2009-07-20 0 0.770 0.770 0.780 0.740 0.770 28,950 21,625 0.7470 0.466 0.466 0.472 0.448 0.466 47,837 0.4521 -1.28%
2009-07-17 0 0.780 0.770 0.790 0.720 0.830 395,230 318,023 0.8047 0.472 0.466 0.478 0.436 0.502 653,074 0.4870 1.30%
2009-07-16 0 0.770 0.780 0.790 0.710 0.780 541,458 395,601 0.7306 0.466 0.472 0.478 0.430 0.472 894,699 0.4422 2.67%
2009-07-15 0 0.750 0.750 0.780 0.710 0.730 40,100 28,928 0.7214 0.454 0.454 0.472 0.430 0.442 66,261 0.4366 -1.32%
2009-07-14 0 0.760 0.750 0.760 0.760 0.780 102,000 77,680 0.7616 0.460 0.454 0.460 0.460 0.472 168,544 0.4609 1.33%
2009-07-13 0 0.750 0.700 0.750 0.750 0.750 80,000 60,000 0.7500 0.454 0.424 0.454 0.454 0.454 132,191 0.4539 0.00%
2009-07-10 0 0.750 0.710 0.760 - - 200 136 0.6800 0.454 0.430 0.460 - - 330 0.4115 0.00%
2009-07-09 0 0.750 0.750 0.770 0.750 0.770 73,000 55,610 0.7618 0.454 0.454 0.466 0.454 0.466 120,624 0.4610 -1.32%
2009-07-08 0 0.760 0.710 0.770 0.700 0.770 240,000 184,080 0.7670 0.460 0.430 0.466 0.424 0.466 396,573 0.4642 2.70%
2009-07-07 0 0.740 0.690 0.750 0.650 0.740 1,358,000 948,270 0.6983 0.448 0.418 0.454 0.393 0.448 2,243,945 0.4226 7.25%
2009-07-06 0 0.690 0.690 0.740 0.660 0.720 476,000 320,720 0.6738 0.418 0.418 0.448 0.399 0.436 786,537 0.4078 -4.17%
2009-07-03 0 0.720 0.720 0.760 0.710 0.740 151,000 111,390 0.7377 0.436 0.436 0.460 0.430 0.448 249,511 0.4464 -5.26%
2009-07-02 0 0.760 0.720 0.760 0.660 0.760 631,000 435,490 0.6902 0.460 0.436 0.460 0.399 0.460 1,042,658 0.4177 5.56%
2009-06-30 0 0.720 0.720 0.740 0.720 0.730 94,291 68,784 0.7295 0.436 0.436 0.448 0.436 0.442 155,805 0.4415 -6.49%
2009-06-29 0 0.770 0.730 0.770 0.710 0.770 210,302 152,259 0.7240 0.466 0.442 0.466 0.430 0.466 347,501 0.4382 4.05%
2009-06-26 0 0.740 0.740 0.780 0.730 0.750 191,000 140,490 0.7355 0.448 0.448 0.472 0.442 0.454 315,606 0.4451 -1.33%
2009-06-25 0 0.750 0.740 0.750 0.740 0.750 408,000 304,430 0.7462 0.454 0.448 0.454 0.448 0.454 674,175 0.4516 0.00%
2009-06-24 0 0.750 0.750 0.780 - - 0 0 - 0.454 0.454 0.472 - - 0 - 1.35%
2009-06-23 0 0.740 0.740 0.750 0.740 0.760 234,000 177,040 0.7566 0.448 0.448 0.454 0.448 0.460 386,659 0.4579 -5.13%
2009-06-22 0 0.780 0.780 0.800 0.780 0.790 27,000 21,310 0.7893 0.472 0.472 0.484 0.472 0.478 44,615 0.4776 -2.50%
2009-06-19 0 0.800 0.790 0.800 0.800 0.800 100,000 80,000 0.8000 0.484 0.478 0.484 0.484 0.484 165,239 0.4841 1.27%
2009-06-18 0 0.790 0.770 0.790 0.770 0.790 54,085 41,981 0.7762 0.478 0.466 0.478 0.466 0.478 89,369 0.4697 2.60%
2009-06-17 0 0.770 0.770 0.780 0.770 0.770 70,800 54,504 0.7698 0.466 0.466 0.472 0.466 0.466 116,989 0.4659 0.00%
2009-06-16 0 0.770 0.760 0.770 0.750 0.780 190,000 145,300 0.7647 0.466 0.460 0.466 0.454 0.472 313,954 0.4628 0.00%
2009-06-15 0 0.770 0.770 0.800 0.770 0.790 207,903 162,340 0.7808 0.466 0.466 0.484 0.466 0.478 343,537 0.4726 -2.53%
2009-06-12 0 0.790 0.790 0.800 0.790 0.820 268,286 215,157 0.8020 0.478 0.478 0.484 0.478 0.496 443,313 0.4853 -1.25%
2009-06-11 0 0.800 0.790 0.800 0.770 0.800 513,200 406,462 0.7920 0.484 0.478 0.484 0.466 0.484 848,006 0.4793 0.00%
2009-06-10 0 0.800 0.790 0.810 0.790 0.810 400,632 321,390 0.8022 0.484 0.478 0.490 0.478 0.490 662,000 0.4855 0.00%
2009-06-09 0 0.800 0.800 0.820 0.780 0.800 182,572 145,035 0.7944 0.484 0.484 0.496 0.472 0.484 301,680 0.4808 0.00%
2009-06-08 0 0.800 0.800 0.820 0.760 0.810 248,302 197,130 0.7939 0.484 0.484 0.496 0.460 0.490 410,292 0.4805 -3.61%
2009-06-05 0 0.830 0.800 0.830 0.800 0.830 22,000 18,200 0.8273 0.502 0.484 0.502 0.484 0.502 36,353 0.5007 3.75%
2009-06-04 0 0.800 0.800 0.830 0.800 0.850 152,155 123,341 0.8106 0.484 0.484 0.502 0.484 0.514 251,419 0.4906 -6.98%
2009-06-03 0 0.860 0.790 0.860 0.790 0.860 231,011 192,719 0.8342 0.520 0.478 0.520 0.478 0.520 381,720 0.5049 10.26%
2009-06-02 0 0.780 0.780 0.810 0.780 0.840 370,932 297,284 0.8015 0.472 0.472 0.490 0.472 0.508 612,924 0.4850 -3.70%
2009-06-01 0 0.810 0.810 0.840 0.810 0.860 237,600 198,978 0.8374 0.490 0.490 0.508 0.490 0.520 392,608 0.5068 -2.41%
2009-05-29 0 0.830 0.810 0.830 0.830 0.890 293,139 251,654 0.8585 0.502 0.490 0.502 0.502 0.539 484,380 0.5195 2.47%
2009-05-27 0 0.810 0.810 0.840 0.750 0.890 463,250 365,169 0.7883 0.490 0.490 0.508 0.454 0.539 765,469 0.4771 5.19%
2009-05-26 0 0.770 0.770 0.780 0.720 0.780 453,514 344,954 0.7606 0.466 0.466 0.472 0.436 0.472 749,382 0.4603 1.32%
2009-05-25 0 0.760 0.750 0.760 0.710 0.760 143,980 106,775 0.7416 0.460 0.454 0.460 0.430 0.460 237,911 0.4488 5.56%
2009-05-22 0 0.720 0.690 0.740 0.690 0.770 851,100 630,718 0.7411 0.436 0.418 0.448 0.418 0.466 1,406,349 0.4485 -6.49%
2009-05-21 0 0.770 0.770 0.810 0.760 0.830 491,292 397,713 0.8095 0.466 0.466 0.490 0.460 0.502 811,806 0.4899 0.00%
2009-05-20 0 0.770 0.720 0.770 0.690 0.770 570,000 418,120 0.7335 0.466 0.436 0.466 0.418 0.466 941,862 0.4439 8.45%
2009-05-19 0 0.710 0.670 0.710 0.630 0.710 2,311,000 1,542,050 0.6673 0.430 0.405 0.430 0.381 0.430 3,818,672 0.4038 2.90%
2009-05-18 0 0.690 0.680 0.690 0.660 0.700 81,321 55,585 0.6835 0.418 0.412 0.418 0.399 0.424 134,374 0.4137 -1.43%
2009-05-15 0 0.700 0.700 0.720 0.650 0.720 554,000 384,860 0.6947 0.424 0.424 0.436 0.393 0.436 915,424 0.4204 7.69%
2009-05-14 0 0.650 0.650 0.660 0.650 0.660 99,000 64,570 0.6522 0.393 0.393 0.399 0.393 0.399 163,587 0.3947 0.00%
2009-05-13 0 0.650 0.630 0.660 0.640 0.670 298,300 194,337 0.6515 0.393 0.381 0.399 0.387 0.405 492,908 0.3943 4.84%
2009-05-12 0 0.620 0.610 0.630 0.600 0.650 293,000 183,430 0.6260 0.375 0.369 0.381 0.363 0.393 484,150 0.3789 -3.12%
2009-05-11 0 0.640 0.630 0.650 0.610 0.660 1,008,914 647,947 0.6422 0.387 0.381 0.393 0.369 0.399 1,667,119 0.3887 3.23%
2009-05-08 0 0.620 0.620 0.650 0.590 0.640 1,033,000 633,450 0.6132 0.375 0.375 0.393 0.357 0.387 1,706,918 0.3711 0.00%
2009-05-07 0 0.620 0.620 0.640 0.610 0.630 722,000 448,290 0.6209 0.375 0.375 0.387 0.369 0.381 1,193,025 0.3758 1.64%
2009-05-06 0 0.610 0.600 0.620 0.590 0.610 163,000 98,970 0.6072 0.369 0.363 0.375 0.357 0.369 269,339 0.3675 5.17%
2009-05-05 0 0.580 0.580 0.610 0.580 0.610 139,066 81,555 0.5864 0.351 0.351 0.369 0.351 0.369 229,791 0.3549 -3.33%
2009-05-04 0 0.600 0.590 0.610 0.580 0.600 14,200 8,340 0.5873 0.363 0.357 0.369 0.351 0.363 23,464 0.3554 -1.64%
2009-04-30 0 0.610 0.580 0.610 0.590 0.610 228,017 136,444 0.5984 0.369 0.351 0.369 0.357 0.369 376,773 0.3621 5.17%
2009-04-29 0 0.580 0.570 0.580 0.580 0.580 180,000 104,400 0.5800 0.351 0.345 0.351 0.351 0.351 297,430 0.3510 3.57%
2009-04-28 0 0.560 0.550 0.580 0.550 0.560 191,401 105,881 0.5532 0.339 0.333 0.351 0.333 0.339 316,269 0.3348 1.82%
2009-04-27 0 0.550 0.550 0.580 0.550 0.590 514,100 291,743 0.5675 0.333 0.333 0.351 0.333 0.357 849,493 0.3434 -5.17%
2009-04-24 0 0.580 0.560 0.600 0.560 0.580 86,915 49,688 0.5717 0.351 0.339 0.363 0.339 0.351 143,617 0.3460 1.75%
2009-04-23 0 0.570 0.560 0.580 0.560 0.570 123,100 69,955 0.5683 0.345 0.339 0.351 0.339 0.345 203,409 0.3439 3.64%
2009-04-22 0 0.550 0.550 0.570 0.550 0.570 20,000 11,200 0.5600 0.333 0.333 0.345 0.333 0.345 33,048 0.3389 -6.78%
2009-04-21 0 0.590 0.570 0.620 0.590 0.590 50,000 29,500 0.5900 0.357 0.345 0.375 0.357 0.357 82,619 0.3571 1.72%
2009-04-20 0 0.580 0.580 0.590 0.580 0.600 254,000 148,030 0.5828 0.351 0.351 0.357 0.351 0.363 419,707 0.3527 -4.92%
2009-04-17 0 0.610 0.590 0.610 0.590 0.620 50,000 30,060 0.6012 0.369 0.357 0.369 0.357 0.375 82,619 0.3638 5.17%
2009-04-16 0 0.580 0.580 0.590 0.580 0.600 639,000 371,880 0.5820 0.351 0.351 0.357 0.351 0.363 1,055,877 0.3522 1.75%
2009-04-15 0 0.570 0.570 0.600 0.570 0.620 21,000 12,140 0.5781 0.345 0.345 0.363 0.345 0.375 34,700 0.3499 -5.00%
2009-04-14 0 0.600 0.600 0.610 0.570 0.610 435,273 259,546 0.5963 0.363 0.363 0.369 0.345 0.369 719,240 0.3609 5.26%
2009-04-09 0 0.570 0.560 0.580 0.560 0.580 143,551 80,667 0.5619 0.345 0.339 0.351 0.339 0.351 237,202 0.3401 5.56%
2009-04-08 0 0.540 0.540 0.560 0.540 0.560 25,000 13,540 0.5416 0.327 0.327 0.339 0.327 0.339 41,310 0.3278 -1.82%
2009-04-07 0 0.550 0.550 0.560 0.550 0.550 17,384 9,700 0.5580 0.333 0.333 0.339 0.333 0.333 28,725 0.3377 0.00%
2009-04-06 0 0.550 0.550 0.560 0.540 0.560 115,205 63,337 0.5498 0.333 0.333 0.339 0.327 0.339 190,364 0.3327 1.85%
2009-04-03 0 0.540 0.540 0.590 0.540 0.550 20,000 10,900 0.5450 0.327 0.327 0.357 0.327 0.333 33,048 0.3298 -3.57%
2009-04-02 0 0.560 0.550 0.600 0.550 0.620 727,000 440,660 0.6061 0.339 0.333 0.363 0.333 0.375 1,201,287 0.3668 -3.45%
2009-04-01 0 0.580 0.550 0.580 0.530 0.580 958,460 530,930 0.5539 0.351 0.333 0.351 0.321 0.351 1,583,749 0.3352 9.43%
2009-03-31 0 0.530 0.500 0.530 0.470 0.530 1,442,000 705,705 0.4894 0.321 0.303 0.321 0.284 0.321 2,382,745 0.2962 3.92%
2009-03-30 0 0.510 0.510 0.530 0.510 0.560 241,000 125,550 0.5210 0.309 0.309 0.321 0.309 0.339 398,226 0.3153 -5.56%
2009-03-27 0 0.540 0.530 0.550 0.540 0.550 120,236 65,318 0.5432 0.327 0.321 0.333 0.327 0.333 198,677 0.3288 -1.82%
2009-03-26 0 0.550 0.540 0.560 - - 1,300 650 0.5000 0.333 0.327 0.339 - - 2,148 0.3026 0.00%
2009-03-25 0 0.550 0.540 0.550 0.540 0.560 383,740 211,030 0.5499 0.333 0.327 0.333 0.327 0.339 634,088 0.3328 1.85%
2009-03-24 0 0.540 0.530 0.540 0.520 0.540 345,489 183,990 0.5325 0.327 0.321 0.327 0.315 0.327 570,882 0.3223 3.85%
2009-03-23 0 0.520 0.520 0.530 0.500 0.530 374,000 192,630 0.5151 0.315 0.315 0.321 0.303 0.321 617,994 0.3117 1.96%
2009-03-20 0 0.510 0.510 0.540 0.510 0.540 1,708,062 890,750 0.5215 0.309 0.309 0.327 0.309 0.327 2,822,383 0.3156 -5.56%
2009-03-19 0 0.540 0.540 0.560 0.530 0.570 1,309,000 728,200 0.5563 0.327 0.327 0.339 0.321 0.345 2,162,978 0.3367 -3.57%
2009-03-18 0 0.560 0.540 0.560 0.540 0.590 685,000 390,760 0.5705 0.339 0.327 0.339 0.327 0.357 1,131,887 0.3452 -3.45%
2009-03-17 0 0.580 0.580 0.590 0.570 0.600 757,485 442,122 0.5837 0.351 0.351 0.357 0.345 0.363 1,251,660 0.3532 0.00%
2009-03-16 0 0.580 0.570 0.580 0.560 0.600 488,398 280,641 0.5746 0.351 0.345 0.351 0.339 0.363 807,024 0.3477 3.57%
2009-03-13 0 0.560 0.560 0.600 0.510 0.590 202,728 114,143 0.5630 0.339 0.339 0.363 0.309 0.357 334,986 0.3407 5.66%
2009-03-12 0 0.530 0.520 0.530 0.510 0.570 67,000 35,410 0.5285 0.321 0.315 0.321 0.309 0.345 110,710 0.3198 -1.85%
2009-03-11 0 0.540 0.520 0.540 - - 500 240 0.4800 0.327 0.315 0.327 - - 826 0.2905 -3.57%
2009-03-10 0 0.560 0.550 0.560 0.520 0.560 119,000 66,220 0.5565 0.339 0.333 0.339 0.315 0.339 196,634 0.3368 7.69%
2009-03-09 0 0.520 0.500 0.540 0.500 0.580 80,054 40,176 0.5019 0.315 0.303 0.327 0.303 0.351 132,280 0.3037 -13.33%
2009-03-06 0 0.600 0.540 0.600 0.520 0.600 34,000 18,170 0.5344 0.363 0.327 0.363 0.315 0.363 56,181 0.3234 7.14%
2009-03-05 0 0.560 0.530 0.590 0.560 0.560 5,700 3,150 0.5526 0.339 0.321 0.357 0.339 0.339 9,419 0.3344 0.00%
2009-03-04 0 0.560 0.580 0.590 0.550 0.560 90,034 49,527 0.5501 0.339 0.351 0.357 0.333 0.339 148,771 0.3329 1.82%
2009-03-03 0 0.550 0.530 0.590 0.550 0.550 7,508 4,038 0.5378 0.333 0.321 0.357 0.333 0.333 12,406 0.3255 -3.51%
2009-03-02 0 0.570 0.570 0.630 0.570 0.590 199,920 115,547 0.5780 0.345 0.345 0.381 0.345 0.357 330,346 0.3498 -5.00%
2009-02-27 0 0.600 0.570 0.630 - - 0 0 - 0.363 0.345 0.381 - - 0 - 0.00%
2009-02-26 0 0.600 0.570 0.600 0.550 0.600 335,556 190,178 0.5668 0.363 0.345 0.363 0.333 0.363 554,469 0.3430 3.45%
2009-02-25 0 0.580 0.570 0.600 0.580 0.580 10,000 5,800 0.5800 0.351 0.345 0.363 0.351 0.351 16,524 0.3510 1.75%
2009-02-24 0 0.570 0.570 0.590 0.570 0.600 518,000 301,670 0.5824 0.345 0.345 0.357 0.345 0.363 855,938 0.3524 -1.72%
2009-02-23 0 0.580 0.540 0.580 0.520 0.590 650,000 344,520 0.5300 0.351 0.327 0.351 0.315 0.357 1,074,053 0.3208 9.43%
2009-02-20 0 0.530 0.530 0.610 0.530 0.530 3,000 1,590 0.5300 0.321 0.321 0.369 0.321 0.321 4,957 0.3207 -8.62%
2009-02-19 0 0.580 0.530 0.600 0.560 0.600 9,000 5,200 0.5778 0.351 0.321 0.363 0.339 0.363 14,872 0.3497 1.75%
2009-02-18 0 0.570 0.540 0.570 0.530 0.570 36,539 20,450 0.5597 0.345 0.327 0.345 0.321 0.345 60,377 0.3387 3.64%
2009-02-17 0 0.550 0.530 0.550 0.550 0.550 12,000 6,600 0.5500 0.333 0.321 0.333 0.333 0.333 19,829 0.3329 0.00%
2009-02-16 0 0.550 0.550 0.620 0.500 0.500 34,000 17,000 0.5000 0.333 0.333 0.375 0.303 0.303 56,181 0.3026 -8.33%
2009-02-13 0 0.600 0.580 0.600 0.580 0.610 110,000 65,970 0.5997 0.363 0.351 0.363 0.351 0.369 181,763 0.3629 3.45%
2009-02-12 0 0.580 0.540 0.610 0.580 0.580 100,000 58,000 0.5800 0.351 0.327 0.369 0.351 0.351 165,239 0.3510 0.00%
2009-02-11 0 0.580 0.550 0.630 - - 0 0 - 0.351 0.333 0.381 - - 0 - 0.00%
2009-02-10 0 0.580 0.560 0.580 0.580 0.580 100,000 58,000 0.5800 0.351 0.339 0.351 0.351 0.351 165,239 0.3510 3.57%
2009-02-09 0 0.560 0.560 0.580 0.560 0.560 8,100 4,530 0.5593 0.339 0.339 0.351 0.339 0.339 13,384 0.3385 -3.45%
2009-02-06 0 0.580 0.580 0.620 0.580 0.580 212,400 123,172 0.5799 0.351 0.351 0.375 0.351 0.351 350,967 0.3509 3.57%
2009-02-05 0 0.560 0.570 0.630 0.560 0.580 63,000 35,820 0.5686 0.339 0.345 0.381 0.339 0.351 104,101 0.3441 -1.75%
2009-02-04 0 0.570 0.570 0.620 0.560 0.560 15,000 8,400 0.5600 0.345 0.345 0.375 0.339 0.339 24,786 0.3389 -5.00%
2009-02-03 0 0.600 0.570 0.600 - - 0 0 - 0.363 0.345 0.363 - - 0 - -3.23%
2009-02-02 0 0.620 0.560 0.620 0.560 0.620 18,000 10,190 0.5661 0.375 0.339 0.375 0.339 0.375 29,743 0.3426 6.90%
2009-01-30 0 0.580 0.580 0.620 0.560 0.580 299,335 171,598 0.5733 0.351 0.351 0.375 0.339 0.351 494,618 0.3469 3.57%
2009-01-29 0 0.560 0.560 0.570 0.560 0.580 277,293 158,150 0.5703 0.339 0.339 0.345 0.339 0.351 458,196 0.3452 -3.45%
2009-01-23 0 0.580 0.580 0.630 0.580 0.580 6,000 3,480 0.5800 0.351 0.351 0.381 0.351 0.351 9,914 0.3510 -3.33%
2009-01-22 0 0.600 0.580 0.650 0.580 0.600 46,000 27,200 0.5913 0.363 0.351 0.393 0.351 0.363 76,010 0.3578 1.69%
2009-01-21 0 0.590 0.560 0.590 0.590 0.590 1,000 590 0.5900 0.357 0.339 0.357 0.357 0.357 1,652 0.3571 0.00%
2009-01-20 0 0.590 0.560 0.650 0.590 0.590 22,090 13,020 0.5894 0.357 0.339 0.393 0.357 0.357 36,501 0.3567 0.00%
2009-01-19 0 0.590 0.590 0.620 0.590 0.600 16,432 9,700 0.5903 0.357 0.357 0.375 0.357 0.363 27,152 0.3572 1.72%
2009-01-16 0 0.580 0.580 0.660 0.570 0.570 2,000 1,140 0.5700 0.351 0.351 0.399 0.345 0.345 3,305 0.3450 1.75%
2009-01-15 0 0.570 0.570 0.580 0.570 0.580 56,000 32,020 0.5718 0.345 0.345 0.351 0.345 0.351 92,534 0.3460 -1.72%
2009-01-14 0 0.580 0.580 0.620 0.580 0.620 139,000 82,220 0.5915 0.351 0.351 0.375 0.351 0.375 229,682 0.3580 -4.92%
2009-01-13 0 0.610 0.600 0.610 0.600 0.610 75,200 45,414 0.6039 0.369 0.363 0.369 0.363 0.369 124,260 0.3655 5.17%
2009-01-12 0 0.580 0.580 0.610 0.580 0.650 156,000 94,270 0.6043 0.351 0.351 0.369 0.351 0.393 257,773 0.3657 -6.45%
2009-01-09 0 0.620 0.620 0.640 0.610 0.610 20,000 12,200 0.6100 0.375 0.375 0.387 0.369 0.369 33,048 0.3692 -4.62%
2009-01-08 0 0.650 0.610 0.650 0.610 0.650 279,160 175,379 0.6282 0.393 0.369 0.393 0.369 0.393 461,281 0.3802 0.00%
2009-01-07 0 0.650 0.630 0.710 0.610 0.650 28,000 18,160 0.6486 0.393 0.381 0.430 0.369 0.393 46,267 0.3925 6.56%
2009-01-06 0 0.610 0.600 0.640 0.580 0.650 33,800 20,538 0.6076 0.369 0.363 0.387 0.351 0.393 55,851 0.3677 1.67%
2009-01-05 0 0.600 0.600 0.640 - - 0 0 - 0.363 0.363 0.387 - - 0 - 5.26%
2009-01-02 0 0.570 0.560 0.640 0.570 0.570 65,000 37,050 0.5700 0.345 0.339 0.387 0.345 0.345 107,405 0.3450 -1.72%
2008-12-31 0 0.580 0.580 0.600 0.580 0.590 190,602 112,216 0.5887 0.351 0.351 0.363 0.351 0.357 314,949 0.3563 -3.33%
2008-12-30 0 0.600 0.560 0.600 0.600 0.600 110,174 66,096 0.5999 0.363 0.339 0.363 0.363 0.363 182,050 0.3631 -7.69%
2008-12-29 0 0.650 0.550 0.650 0.550 0.650 50,000 27,600 0.5520 0.393 0.333 0.393 0.333 0.393 82,619 0.3341 18.18%
2008-12-24 0 0.550 0.550 0.650 - - 0 0 - 0.333 0.333 0.393 - - 0 - 0.00%
2008-12-23 0 0.550 0.550 0.650 0.540 0.550 90,040 49,502 0.5498 0.333 0.333 0.393 0.327 0.333 148,781 0.3327 0.00%
2008-12-22 0 0.550 0.530 0.580 0.550 0.630 411,000 236,940 0.5765 0.333 0.321 0.351 0.333 0.381 679,132 0.3489 -11.29%
2008-12-19 0 0.620 0.560 0.620 0.570 0.620 145,000 85,650 0.5907 0.375 0.339 0.375 0.345 0.375 239,596 0.3575 -4.62%
2008-12-18 0 0.650 0.650 0.720 - - 0 0 - 0.393 0.393 0.436 - - 0 - 4.84%
2008-12-17 0 0.620 0.620 0.720 0.620 0.620 2,000 1,240 0.6200 0.375 0.375 0.436 0.375 0.375 3,305 0.3752 3.33%
2008-12-16 0 0.600 0.590 0.650 - - 0 0 - 0.363 0.357 0.393 - - 0 - 0.00%
2008-12-15 0 0.600 0.580 0.700 - - 22,000 13,080 0.5945 0.363 0.351 0.424 - - 36,353 0.3598 0.00%
2008-12-12 0 0.600 0.590 0.660 0.600 0.600 20,000 12,000 0.6000 0.363 0.357 0.399 0.363 0.363 33,048 0.3631 -9.09%
2008-12-11 0 0.660 0.600 0.670 0.660 0.660 108,200 71,394 0.6598 0.399 0.363 0.405 0.399 0.399 178,789 0.3993 -1.49%
2008-12-10 0 0.670 0.640 0.670 0.630 0.670 93,100 60,528 0.6501 0.405 0.387 0.405 0.381 0.405 153,837 0.3935 8.06%
2008-12-09 0 0.620 0.620 0.680 0.600 0.630 109,000 66,840 0.6132 0.375 0.375 0.412 0.363 0.381 180,110 0.3711 3.33%
2008-12-08 0 0.600 0.600 0.650 0.600 0.620 304,200 183,386 0.6028 0.363 0.363 0.393 0.363 0.375 502,657 0.3648 0.00%
2008-12-05 0 0.600 0.600 0.630 0.590 0.620 1,316,000 789,470 0.5999 0.363 0.363 0.381 0.357 0.375 2,174,544 0.3631 0.00%
2008-12-04 0 0.600 0.600 0.610 0.550 0.610 2,218,000 1,329,820 0.5996 0.363 0.363 0.369 0.333 0.369 3,664,999 0.3628 -7.69%
2008-12-03 1 - - - - - 0 0 - 0.393 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 0.393 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 0.393 - - - - 0 - 0.00%
2008-11-28 1 0.650 - - 0.540 0.690 1,506,500 965,480 0.6409 0.393 - - 0.327 0.418 2,489,324 0.3878 22.64%
2008-11-27 0 0.530 0.440 0.550 0.530 0.550 98,424 52,322 0.5316 0.321 0.266 0.333 0.321 0.333 162,635 0.3217 -3.64%
2008-11-26 0 0.550 0.510 0.570 0.530 0.550 100,000 54,000 0.5400 0.333 0.309 0.345 0.321 0.333 165,239 0.3268 0.00%
2008-11-25 0 0.550 0.510 0.550 0.495 0.550 86,000 43,665 0.5077 0.333 0.309 0.333 0.300 0.333 142,105 0.3073 11.11%
2008-11-24 0 0.495 0.450 0.500 0.495 0.500 31,000 15,490 0.4997 0.300 0.272 0.303 0.300 0.303 51,224 0.3024 -2.94%
2008-11-21 0 0.510 0.470 0.520 0.480 0.510 224,000 110,000 0.4911 0.309 0.284 0.315 0.290 0.309 370,135 0.2972 12.09%
2008-11-20 0 0.455 0.455 0.500 0.450 0.455 524,000 237,895 0.4540 0.275 0.275 0.303 0.272 0.275 865,852 0.2748 -5.21%
2008-11-19 0 0.480 0.450 0.480 0.450 0.530 321,000 157,815 0.4916 0.290 0.272 0.290 0.272 0.321 530,417 0.2975 -4.00%
2008-11-18 0 0.500 0.500 0.520 0.495 0.540 131,500 66,515 0.5058 0.303 0.303 0.315 0.300 0.327 217,289 0.3061 -3.85%
2008-11-17 0 0.520 0.510 0.540 - - 174 82 0.4713 0.315 0.309 0.327 - - 288 0.2852 0.00%
2008-11-14 0 0.520 0.510 0.520 0.510 0.520 11,000 5,620 0.5109 0.315 0.309 0.315 0.309 0.315 18,176 0.3092 -1.89%
2008-11-13 0 0.530 0.530 0.560 0.530 0.530 131,007 69,433 0.5300 0.321 0.321 0.339 0.321 0.321 216,475 0.3207 0.00%
2008-11-12 0 0.530 0.530 0.590 0.530 0.530 890,000 471,700 0.5300 0.321 0.321 0.357 0.321 0.321 1,470,626 0.3207 0.00%
2008-11-11 0 0.530 0.530 0.560 0.530 0.540 285,000 151,650 0.5321 0.321 0.321 0.339 0.321 0.327 470,931 0.3220 0.00%
2008-11-10 0 0.530 0.510 0.530 0.520 0.530 1,688,700 894,897 0.5299 0.321 0.309 0.321 0.315 0.321 2,790,390 0.3207 1.92%
2008-11-07 0 0.520 0.520 0.560 0.520 0.550 246,000 132,100 0.5370 0.315 0.315 0.339 0.315 0.333 406,488 0.3250 -3.70%
2008-11-06 0 0.540 0.500 0.540 0.540 0.550 260,000 141,000 0.5423 0.327 0.303 0.327 0.327 0.333 429,621 0.3282 0.00%
2008-11-05 0 0.540 0.510 0.540 0.500 0.540 1,577,249 828,740 0.5254 0.327 0.309 0.327 0.303 0.327 2,606,229 0.3180 12.50%
2008-11-04 0 0.480 0.480 0.500 0.465 0.480 3,929,400 1,905,277 0.4849 0.290 0.290 0.303 0.281 0.290 6,492,898 0.2934 5.49%
2008-11-03 0 0.455 0.440 0.460 0.425 0.455 3,505,345 1,588,918 0.4533 0.275 0.266 0.278 0.257 0.275 5,792,194 0.2743 1.11%
2008-10-31 0 0.450 0.450 0.470 0.410 0.450 1,944,000 859,300 0.4420 0.272 0.272 0.284 0.248 0.272 3,212,245 0.2675 2.27%
2008-10-30 0 0.440 0.420 0.500 0.400 0.480 219,168 93,700 0.4275 0.266 0.254 0.303 0.242 0.290 362,151 0.2587 7.32%
2008-10-29 0 0.410 0.410 0.430 0.400 0.430 167,000 69,325 0.4151 0.248 0.248 0.260 0.242 0.260 275,949 0.2512 1.23%
2008-10-28 0 0.405 0.405 0.420 0.400 0.445 934,914 391,064 0.4183 0.245 0.245 0.254 0.242 0.269 1,544,842 0.2531 -1.22%
2008-10-27 0 0.410 0.410 0.500 0.410 0.540 692,835 354,507 0.5117 0.248 0.248 0.303 0.248 0.327 1,144,833 0.3097 -25.45%
2008-10-24 0 0.550 0.540 0.550 0.540 0.580 314,335 174,378 0.5548 0.333 0.327 0.333 0.327 0.351 519,404 0.3357 -3.51%
2008-10-23 0 0.570 0.560 0.590 0.550 0.610 2,319,528 1,304,080 0.5622 0.345 0.339 0.357 0.333 0.369 3,832,763 0.3402 -1.72%
2008-10-22 0 0.580 0.540 0.680 0.580 0.680 155,000 92,480 0.5966 0.351 0.327 0.412 0.351 0.412 256,120 0.3611 -14.71%
2008-10-21 0 0.680 0.630 0.680 0.620 0.680 797,000 540,890 0.6787 0.412 0.381 0.412 0.375 0.412 1,316,954 0.4107 0.00%
2008-10-20 0 0.680 0.620 0.680 0.600 0.690 792,370 532,162 0.6716 0.412 0.375 0.412 0.363 0.418 1,309,304 0.4064 -2.86%
2008-10-17 0 0.700 0.700 0.730 0.700 0.720 117,118 82,351 0.7031 0.424 0.424 0.442 0.424 0.436 193,525 0.4255 9.38%
2008-10-16 0 0.640 0.640 0.760 0.640 0.650 65,143 41,883 0.6429 0.387 0.387 0.460 0.387 0.393 107,642 0.3891 -20.99%
2008-10-15 0 0.810 0.670 0.810 0.770 0.830 58,000 45,740 0.7886 0.490 0.405 0.490 0.466 0.502 95,839 0.4773 5.19%
2008-10-14 0 0.770 0.660 0.800 0.700 0.780 516,900 389,659 0.7538 0.466 0.399 0.484 0.424 0.472 854,120 0.4562 14.93%
2008-10-13 0 0.670 0.650 0.700 0.590 0.720 1,061,155 650,755 0.6133 0.405 0.393 0.424 0.357 0.436 1,753,441 0.3711 17.54%
2008-10-10 0 0.570 0.560 0.650 0.560 0.680 1,514,000 912,510 0.6027 0.345 0.339 0.393 0.339 0.412 2,501,717 0.3648 -14.93%
2008-10-09 0 0.670 0.650 0.850 0.650 0.730 213,000 148,580 0.6976 0.405 0.393 0.514 0.393 0.442 351,959 0.4222 3.08%
2008-10-08 0 0.650 0.650 0.700 0.650 0.820 213,393 145,396 0.6814 0.393 0.393 0.424 0.393 0.496 352,608 0.4123 -26.14%
2008-10-06 0 0.880 0.690 0.970 0.880 0.880 2,900 2,525 0.8707 0.533 0.418 0.587 0.533 0.533 4,792 0.5269 7.32%
2008-10-03 0 0.820 0.820 0.900 0.730 0.920 15,900 13,893 0.8738 0.496 0.496 0.545 0.442 0.557 26,273 0.5288 -13.68%
2008-10-02 0 0.950 0.830 0.950 0.720 0.950 258,100 209,947 0.8134 0.575 0.502 0.575 0.436 0.575 426,482 0.4923 3.26%
2008-09-30 0 0.920 0.800 0.920 1.000 1.000 1,000 1,000 1.0000 0.557 0.484 0.557 0.605 0.605 1,652 0.6052 6.98%
2008-09-29 0 0.860 0.850 0.860 - - 0 0 - 0.520 0.514 0.520 - - 0 - -1.15%
2008-09-26 0 0.870 0.800 0.880 - - 0 0 - 0.527 0.484 0.533 - - 0 - 0.00%
2008-09-25 0 0.870 0.820 0.870 - - 500 400 0.8000 0.527 0.496 0.527 - - 826 0.4841 0.00%
2008-09-24 0 0.870 0.800 1.000 0.870 0.870 2,200 1,892 0.8600 0.527 0.484 0.605 0.527 0.527 3,635 0.5205 0.00%
2008-09-23 0 0.870 0.710 0.890 0.870 0.890 14,702 12,890 0.8768 0.527 0.430 0.539 0.527 0.539 24,293 0.5306 -1.14%
2008-09-22 0 0.880 0.740 0.870 - - 200 140 0.7000 0.533 0.448 0.527 - - 330 0.4236 -2.22%
2008-09-19 0 0.900 0.730 0.900 0.710 0.900 77,900 71,416 0.9168 0.545 0.442 0.545 0.430 0.545 128,721 0.5548 18.42%
2008-09-18 0 0.760 0.760 0.770 0.730 0.770 262,545 198,472 0.7560 0.460 0.460 0.466 0.442 0.466 433,827 0.4575 -3.80%
2008-09-17 0 0.790 0.770 0.810 0.770 0.800 161,200 127,240 0.7893 0.478 0.466 0.490 0.466 0.484 266,365 0.4777 -2.47%
2008-09-16 0 0.810 0.810 0.860 0.810 0.850 16,400 13,508 0.8237 0.490 0.490 0.520 0.490 0.514 27,099 0.4985 -5.81%
2008-09-12 0 0.860 0.860 0.970 0.860 0.870 134,000 116,190 0.8671 0.520 0.520 0.587 0.520 0.527 221,420 0.5247 -1.15%
2008-09-11 0 0.870 0.860 0.900 - - 0 0 - 0.527 0.520 0.545 - - 0 - 0.00%
2008-09-10 0 0.870 0.860 0.900 - - 0 0 - 0.527 0.520 0.545 - - 0 - 0.00%
2008-09-09 0 0.870 0.870 0.900 0.860 0.870 84,100 72,523 0.8623 0.527 0.527 0.545 0.520 0.527 138,966 0.5219 -3.33%
2008-09-08 0 0.900 0.880 0.900 0.900 0.900 48,200 42,770 0.8873 0.545 0.533 0.545 0.545 0.545 79,645 0.5370 2.27%
2008-09-05 0 0.880 0.880 0.900 0.880 0.880 920,000 810,630 0.8811 0.533 0.533 0.545 0.533 0.533 1,520,198 0.5332 -1.12%
2008-09-04 0 0.890 0.880 0.890 0.890 0.890 11,000 9,790 0.8900 0.539 0.533 0.539 0.539 0.539 18,176 0.5386 1.14%
2008-09-03 0 0.880 0.880 0.900 0.880 0.900 80,099 71,103 0.8877 0.533 0.533 0.545 0.533 0.545 132,355 0.5372 -1.12%
2008-09-02 0 0.890 0.880 0.890 0.880 0.910 148,000 133,490 0.9020 0.539 0.533 0.539 0.533 0.551 244,554 0.5459 1.14%
2008-09-01 0 0.880 0.880 0.920 - - 0 0 - 0.533 0.533 0.557 - - 0 - 0.00%
2008-08-29 0 0.880 0.880 0.910 0.880 0.920 141,314 126,847 0.8976 0.533 0.533 0.551 0.533 0.557 233,506 0.5432 -10.20%
2008-08-28 0 0.980 0.910 0.980 - - 0 0 - 0.593 0.551 0.593 - - 0 - 0.00%
2008-08-27 0 0.980 0.890 0.990 0.960 0.980 530,100 524,166 0.9888 0.593 0.539 0.599 0.581 0.593 875,932 0.5984 -1.01%
2008-08-26 0 0.990 0.960 0.990 0.960 0.990 98,400 95,280 0.9683 0.599 0.581 0.599 0.581 0.599 162,595 0.5860 1.02%
2008-08-25 0 0.980 0.880 0.980 0.890 0.990 15,574 14,348 0.9213 0.593 0.533 0.593 0.539 0.599 25,734 0.5575 -2.00%
2008-08-21 0 1.000 0.900 1.000 0.890 1.000 18,466 17,956 0.9724 0.605 0.545 0.605 0.539 0.605 30,513 0.5885 3.09%
2008-08-20 0 0.970 0.910 0.970 0.880 0.970 716,500 681,170 0.9507 0.587 0.551 0.587 0.533 0.587 1,183,937 0.5753 3.19%
2008-08-19 0 0.940 0.920 1.000 0.900 0.940 257,800 234,564 0.9099 0.569 0.557 0.605 0.545 0.569 425,986 0.5506 6.82%
2008-08-18 0 0.880 0.880 0.910 0.880 0.940 44,200 40,442 0.9150 0.533 0.533 0.551 0.533 0.569 73,036 0.5537 -6.38%
2008-08-15 0 0.940 0.940 0.990 0.890 0.950 69,200 64,302 0.9292 0.569 0.569 0.599 0.539 0.575 114,345 0.5623 -3.09%
2008-08-14 0 0.970 0.950 0.980 0.950 0.980 743,000 716,180 0.9639 0.587 0.575 0.593 0.575 0.593 1,227,725 0.5833 0.00%
2008-08-13 0 0.970 0.970 0.990 0.900 1.000 338,000 331,690 0.9813 0.587 0.587 0.599 0.545 0.605 558,508 0.5939 -5.83%
2008-08-12 0 1.030 1.020 1.040 1.020 1.080 378,256 391,966 1.0362 0.623 0.617 0.629 0.617 0.654 625,026 0.6271 -3.74%
2008-08-11 0 1.070 1.050 1.070 1.040 1.100 191,308 203,678 1.0647 0.648 0.635 0.648 0.629 0.666 316,115 0.6443 -2.73%
2008-08-08 0 1.100 1.080 1.110 1.070 1.100 38,000 41,740 1.0984 0.666 0.654 0.672 0.648 0.666 62,791 0.6647 -1.79%
2008-08-07 0 1.120 1.090 1.120 1.090 1.290 596,100 670,376 1.1246 0.678 0.660 0.678 0.660 0.781 984,989 0.6806 0.90%
2008-08-05 0 1.110 1.100 1.110 1.100 1.130 230,000 258,540 1.1241 0.672 0.666 0.672 0.666 0.684 380,050 0.6803 -1.77%
2008-08-04 0 1.130 1.100 1.130 1.130 1.130 41,000 46,330 1.1300 0.684 0.666 0.684 0.684 0.684 67,748 0.6839 0.00%
2008-08-01 0 1.130 1.100 1.170 1.130 1.130 1,000 1,130 1.1300 0.684 0.666 0.708 0.684 0.684 1,652 0.6839 0.00%
2008-07-31 0 1.130 1.130 1.200 1.110 1.160 79,366 89,039 1.1219 0.684 0.684 0.726 0.672 0.702 131,144 0.6789 -1.74%
2008-07-30 0 1.150 1.090 1.150 1.150 1.150 5,575 6,354 1.1397 0.696 0.660 0.696 0.696 0.696 9,212 0.6897 0.00%
2008-07-29 0 1.150 1.090 1.150 - - 0 0 - 0.696 0.660 0.696 - - 0 - 0.00%
2008-07-28 0 1.150 1.110 1.150 1.140 1.150 30,000 34,320 1.1440 0.696 0.672 0.696 0.690 0.696 49,572 0.6923 3.60%
2008-07-25 0 1.110 1.110 1.150 1.110 1.120 164,598 184,166 1.1189 0.672 0.672 0.696 0.672 0.678 271,980 0.6771 0.91%
2008-07-24 0 1.100 1.100 1.130 1.050 1.130 182,500 200,515 1.0987 0.666 0.666 0.684 0.635 0.684 301,561 0.6649 -1.79%
2008-07-23 0 1.120 1.110 1.150 1.100 1.170 207,000 234,220 1.1315 0.678 0.672 0.696 0.666 0.708 342,045 0.6848 -1.75%
2008-07-22 0 1.140 1.100 1.150 1.140 1.170 120,000 137,400 1.1450 0.690 0.666 0.696 0.690 0.708 198,287 0.6929 0.00%
2008-07-21 0 1.140 1.120 1.160 1.140 1.160 80,000 92,200 1.1525 0.690 0.678 0.702 0.690 0.702 132,191 0.6975 0.00%
2008-07-18 0 1.140 1.160 1.170 1.130 1.140 115,400 130,630 1.1320 0.690 0.702 0.708 0.684 0.690 190,686 0.6851 0.88%
2008-07-17 0 1.130 1.130 1.170 1.130 1.170 30,000 34,700 1.1567 0.684 0.684 0.708 0.684 0.708 49,572 0.7000 2.73%
2008-07-16 0 1.100 1.100 1.200 1.100 1.170 48,000 54,820 1.1421 0.666 0.666 0.726 0.666 0.708 79,315 0.6912 -2.65%
2008-07-15 0 1.130 1.120 1.150 1.120 1.130 180,000 202,200 1.1233 0.684 0.678 0.696 0.678 0.684 297,430 0.6798 0.00%
2008-07-14 0 1.130 1.130 1.180 1.130 1.140 61,100 69,138 1.1316 0.684 0.684 0.714 0.684 0.690 100,961 0.6848 0.00%
2008-07-11 0 1.130 1.130 1.160 1.130 1.170 58,921 66,981 1.1368 0.684 0.684 0.702 0.684 0.708 97,360 0.6880 0.00%
2008-07-10 0 1.130 1.130 1.170 - - 0 0 - 0.684 0.684 0.708 - - 0 - 0.00%
2008-07-09 0 1.130 1.130 1.150 1.120 1.140 112,000 126,240 1.1271 0.684 0.684 0.696 0.678 0.690 185,068 0.6821 1.80%
2008-07-08 0 1.110 1.110 1.140 1.110 1.150 34,000 37,880 1.1141 0.672 0.672 0.690 0.672 0.696 56,181 0.6742 -0.89%
2008-07-07 0 1.120 1.120 1.150 1.120 1.150 34,000 38,110 1.1209 0.678 0.678 0.696 0.678 0.696 56,181 0.6783 -0.88%
2008-07-04 0 1.130 1.130 1.150 1.100 1.170 24,000 27,360 1.1400 0.684 0.684 0.696 0.666 0.708 39,657 0.6899 -3.42%
2008-07-03 0 1.170 1.100 1.170 1.160 1.220 52,013 61,054 1.1738 0.708 0.666 0.708 0.702 0.738 85,946 0.7104 1.74%
2008-07-02 0 1.150 1.110 1.150 1.150 1.150 188,000 216,200 1.1500 0.696 0.672 0.696 0.696 0.696 310,649 0.6960 0.00%
2008-06-30 0 1.150 1.150 1.160 1.150 1.150 308,611 353,544 1.1456 0.696 0.696 0.702 0.696 0.696 509,946 0.6933 -2.54%
2008-06-27 0 1.180 1.150 1.280 1.100 1.180 307,200 350,744 1.1417 0.714 0.696 0.775 0.666 0.714 507,614 0.6910 1.72%
2008-06-26 0 1.160 1.110 1.160 1.080 1.190 545,336 626,955 1.1497 0.702 0.672 0.702 0.654 0.720 901,107 0.6958 -0.85%
2008-06-25 0 1.170 1.120 1.170 1.120 1.190 83,000 93,950 1.1319 0.708 0.678 0.708 0.678 0.720 137,148 0.6850 1.74%
2008-06-24 0 1.150 1.150 1.170 1.150 1.180 116,000 135,410 1.1673 0.696 0.696 0.708 0.696 0.714 191,677 0.7064 -2.54%
2008-06-23 0 1.180 1.140 1.190 - - 0 0 - 0.714 0.690 0.720 - - 0 - 2.61%
2008-06-20 0 1.150 1.150 1.170 1.150 1.170 111,641 129,355 1.1587 0.696 0.696 0.708 0.696 0.708 184,474 0.7012 -2.54%
2008-06-19 0 1.180 1.160 1.190 1.140 1.180 164,043 190,586 1.1618 0.714 0.702 0.720 0.690 0.714 271,063 0.7031 -0.84%
2008-06-18 0 1.190 1.170 1.190 1.150 1.190 19,917 23,317 1.1707 0.720 0.708 0.720 0.696 0.720 32,911 0.7085 0.85%
2008-06-17 0 1.180 1.180 1.190 1.110 1.180 434,000 501,735 1.1561 0.714 0.714 0.720 0.672 0.714 717,137 0.6996 0.00%
2008-06-16 0 1.180 1.160 1.180 1.160 1.200 5,257 6,088 1.1581 0.714 0.702 0.714 0.702 0.726 8,687 0.7008 2.61%
2008-06-13 0 1.150 1.140 1.180 1.140 1.180 386,000 445,600 1.1544 0.696 0.690 0.714 0.690 0.714 637,822 0.6986 -1.71%
2008-06-12 0 1.170 1.170 1.180 1.140 1.170 152,029 175,992 1.1576 0.708 0.708 0.714 0.690 0.708 251,211 0.7006 0.00%
2008-06-11 0 1.170 1.170 1.200 1.160 1.180 2,851,539 3,363,143 1.1794 0.708 0.708 0.726 0.702 0.714 4,711,852 0.7138 -0.85%
2008-06-10 0 1.180 1.150 1.180 1.150 1.180 121,300 140,663 1.1596 0.714 0.696 0.714 0.696 0.714 200,435 0.7018 0.00%
2008-06-06 0 1.180 1.170 1.190 1.150 1.190 81,000 95,050 1.1735 0.714 0.708 0.720 0.696 0.720 133,844 0.7102 -0.84%
2008-06-05 0 1.190 1.160 1.190 1.150 1.190 12,000 14,190 1.1825 0.720 0.702 0.720 0.696 0.720 19,829 0.7156 0.85%
2008-06-04 0 1.180 1.170 1.180 1.170 1.180 162,200 190,388 1.1738 0.714 0.708 0.714 0.708 0.714 268,018 0.7104 0.85%
2008-06-03 0 1.170 1.150 1.170 1.140 1.170 283,000 326,880 1.1551 0.708 0.696 0.708 0.690 0.708 467,626 0.6990 -0.85%
2008-06-02 0 1.180 1.160 1.180 1.140 1.190 197,000 229,580 1.1654 0.714 0.702 0.714 0.690 0.720 325,521 0.7053 3.51%
2008-05-30 0 1.140 1.140 1.190 1.140 1.200 1,058,626 1,227,408 1.1594 0.690 0.690 0.720 0.690 0.726 1,749,262 0.7017 -4.20%
2008-05-29 0 1.190 1.150 1.190 1.140 1.200 491,011 571,762 1.1645 0.720 0.696 0.720 0.690 0.726 811,341 0.7047 1.71%
2008-05-28 0 1.170 1.170 1.200 1.170 1.170 28,200 32,980 1.1695 0.708 0.708 0.726 0.708 0.708 46,597 0.7078 -2.50%
2008-05-27 0 1.200 1.160 1.210 1.180 1.200 110,851 132,009 1.1909 0.726 0.702 0.732 0.714 0.726 183,169 0.7207 0.84%
2008-05-26 0 1.190 1.150 1.190 1.140 1.190 54,803 62,554 1.1414 0.720 0.696 0.720 0.690 0.720 90,556 0.6908 3.48%
2008-05-23 0 1.150 1.150 1.200 1.150 1.180 232,925 271,470 1.1655 0.696 0.696 0.726 0.696 0.714 384,883 0.7053 -0.86%
2008-05-22 0 1.160 1.150 1.200 1.160 1.180 271,000 317,090 1.1701 0.702 0.696 0.726 0.702 0.714 447,797 0.7081 -3.33%
2008-05-21 0 1.200 1.200 1.240 1.170 1.230 377,300 454,391 1.2043 0.726 0.726 0.750 0.708 0.744 623,446 0.7288 -0.83%
2008-05-20 0 1.210 1.210 1.230 1.200 1.220 205,635 250,235 1.2169 0.732 0.732 0.744 0.726 0.738 339,789 0.7364 -0.82%
2008-05-19 0 1.220 1.220 1.260 1.220 1.250 218,102 269,110 1.2339 0.738 0.738 0.763 0.738 0.756 360,389 0.7467 -3.17%
2008-05-16 0 1.260 1.250 1.260 1.240 1.260 1,180,900 1,475,194 1.2492 0.763 0.756 0.763 0.750 0.763 1,951,306 0.7560 3.28%
2008-05-15 0 1.220 1.220 1.260 1.210 1.260 310,068 387,370 1.2493 0.738 0.738 0.763 0.732 0.763 512,353 0.7561 -0.81%
2008-05-14 0 1.230 1.220 1.250 1.230 1.250 21,387 26,683 1.2476 0.744 0.738 0.756 0.744 0.756 35,340 0.7550 0.82%
2008-05-13 0 1.270 1.260 1.290 1.250 1.290 624,126 794,526 1.2730 0.738 0.733 0.750 0.727 0.750 1,073,565 0.7401 1.60%
2008-05-09 0 1.250 1.250 1.260 1.240 1.250 173,000 215,220 1.2440 0.727 0.727 0.733 0.721 0.727 297,579 0.7232 0.81%
2008-05-08 0 1.240 1.220 1.250 1.220 1.260 630,841 783,051 1.2413 0.721 0.709 0.727 0.709 0.733 1,085,116 0.7216 1.64%
2008-05-07 0 1.220 1.220 1.270 1.200 1.330 318,000 393,370 1.2370 0.709 0.709 0.738 0.698 0.773 546,995 0.7191 -0.81%
2008-05-06 0 1.230 1.230 1.260 1.200 1.250 387,215 479,173 1.2375 0.715 0.715 0.733 0.698 0.727 666,052 0.7194 -1.60%
2008-05-05 0 1.250 1.230 1.250 1.250 1.250 70,205 87,742 1.2498 0.727 0.715 0.727 0.727 0.727 120,760 0.7266 -1.57%
2008-05-02 0 1.270 1.200 1.270 1.250 1.280 190,550 241,327 1.2665 0.738 0.698 0.738 0.727 0.744 327,767 0.7363 -1.55%
2008-04-30 0 1.290 1.220 1.290 1.210 1.290 152,000 192,450 1.2661 0.750 0.709 0.750 0.703 0.750 261,457 0.7361 7.50%
2008-04-29 0 1.200 1.200 1.250 1.190 1.240 591,738 727,234 1.2290 0.698 0.698 0.727 0.692 0.721 1,017,855 0.7145 2.56%
2008-04-28 0 1.170 1.170 1.200 1.170 1.200 593,200 704,890 1.1883 0.680 0.680 0.698 0.680 0.698 1,020,369 0.6908 -0.85%
2008-04-25 0 1.180 1.180 1.200 1.160 1.200 609,100 718,915 1.1803 0.686 0.686 0.698 0.674 0.698 1,047,719 0.6862 0.00%
2008-04-24 0 1.180 1.180 1.200 1.170 1.200 618,443 733,644 1.1863 0.686 0.686 0.698 0.680 0.698 1,063,790 0.6897 0.00%
2008-04-23 0 1.180 1.170 1.180 1.170 1.200 775,405 920,156 1.1867 0.686 0.680 0.686 0.680 0.698 1,333,782 0.6899 -0.84%
2008-04-22 0 1.190 1.190 1.200 1.190 1.210 410,426 491,711 1.1981 0.692 0.692 0.698 0.692 0.703 705,978 0.6965 -2.46%
2008-04-21 0 1.220 1.220 1.240 1.180 1.270 417,434 509,249 1.2200 0.709 0.709 0.721 0.686 0.738 718,032 0.7092 0.83%
2008-04-18 0 1.210 1.190 1.210 1.180 1.210 130,000 156,210 1.2016 0.703 0.692 0.703 0.686 0.703 223,614 0.6986 2.54%
2008-04-17 0 1.180 1.180 1.210 1.180 1.210 191,559 229,904 1.2002 0.686 0.686 0.703 0.686 0.703 329,503 0.6977 -2.48%
2008-04-16 0 1.210 1.210 1.240 1.200 1.250 79,050 96,448 1.2201 0.703 0.703 0.721 0.698 0.727 135,975 0.7093 -3.20%
2008-04-15 0 1.250 1.210 1.250 1.180 1.250 85,000 104,340 1.2275 0.727 0.703 0.727 0.686 0.727 146,209 0.7136 5.04%
2008-04-14 0 1.190 1.190 1.240 1.180 1.200 146,053 174,120 1.1922 0.692 0.692 0.721 0.686 0.698 251,227 0.6931 -0.83%
2008-04-11 0 1.200 1.200 1.210 1.200 1.220 275,100 331,425 1.2047 0.698 0.698 0.703 0.698 0.709 473,202 0.7004 0.00%
2008-04-10 0 1.200 1.190 1.200 1.180 1.210 357,500 428,441 1.1984 0.698 0.692 0.698 0.686 0.703 614,939 0.6967 -0.83%
2008-04-09 0 1.210 1.210 1.230 1.210 1.250 199,050 244,269 1.2272 0.703 0.703 0.715 0.703 0.727 342,388 0.7134 -1.63%
2008-04-08 0 1.230 1.230 1.240 1.230 1.240 163,242 201,760 1.2360 0.715 0.715 0.721 0.715 0.721 280,794 0.7185 0.00%
2008-04-07 0 1.230 1.230 1.240 1.220 1.250 245,200 303,222 1.2366 0.715 0.715 0.721 0.709 0.727 421,771 0.7189 0.00%
2008-04-03 0 1.230 1.230 1.240 1.190 1.290 366,000 453,240 1.2384 0.715 0.715 0.721 0.692 0.750 629,560 0.7199 -4.65%
2008-04-02 0 1.290 1.250 1.290 1.210 1.300 802,580 998,688 1.2443 0.750 0.727 0.750 0.703 0.756 1,380,526 0.7234 4.88%
2008-04-01 0 1.230 1.200 1.260 1.180 1.260 255,242 310,058 1.2148 0.715 0.698 0.733 0.686 0.733 439,044 0.7062 5.13%
2008-03-31 0 1.170 1.170 1.190 1.160 1.190 117,000 137,580 1.1759 0.680 0.680 0.692 0.674 0.692 201,253 0.6836 0.00%
2008-03-28 0 1.170 1.150 1.180 1.140 1.170 865,131 1,000,294 1.1562 0.680 0.669 0.686 0.663 0.680 1,488,121 0.6722 0.86%
2008-03-27 0 1.160 1.160 1.170 1.120 1.170 1,498,278 1,704,583 1.1377 0.674 0.674 0.680 0.651 0.680 2,577,203 0.6614 2.65%
2008-03-26 0 1.130 1.130 1.150 1.110 1.160 2,441,120 2,768,294 1.1340 0.657 0.657 0.669 0.645 0.674 4,198,995 0.6593 0.00%
2008-03-25 0 1.130 1.110 1.170 1.080 1.230 2,987,632 3,422,438 1.1455 0.657 0.645 0.680 0.628 0.715 5,139,056 0.6660 -10.32%
2008-03-20 0 1.260 1.270 1.370 1.220 1.370 1,330,583 1,721,495 1.2938 0.733 0.738 0.796 0.709 0.796 2,288,749 0.7522 -8.03%
2008-03-19 0 1.370 1.350 1.400 1.340 1.370 32,539 44,251 1.3599 0.796 0.785 0.814 0.779 0.796 55,971 0.7906 -2.14%
2008-03-18 0 1.400 1.390 1.400 1.320 1.410 172,000 235,340 1.3683 0.814 0.808 0.814 0.767 0.820 295,859 0.7954 0.72%
2008-03-17 0 1.390 1.320 1.390 1.310 1.450 126,400 170,522 1.3491 0.808 0.767 0.808 0.762 0.843 217,422 0.7843 0.00%
2008-03-14 0 1.390 1.350 1.390 1.350 1.510 46,000 63,830 1.3876 0.808 0.785 0.808 0.785 0.878 79,125 0.8067 0.72%
2008-03-13 0 1.380 1.350 1.400 1.320 1.400 79,730 110,099 1.3809 0.802 0.785 0.814 0.767 0.814 137,144 0.8028 -3.50%
2008-03-12 0 1.430 1.420 1.430 1.420 1.480 522,200 754,390 1.4446 0.831 0.826 0.831 0.826 0.860 898,242 0.8399 -1.38%
2008-03-11 0 1.450 1.410 1.450 1.360 1.450 25,441 35,832 1.4084 0.843 0.820 0.843 0.791 0.843 43,761 0.8188 5.07%
2008-03-10 0 1.380 1.380 1.400 1.380 1.380 40,000 55,200 1.3800 0.802 0.802 0.814 0.802 0.802 68,804 0.8023 -1.43%
2008-03-07 0 1.400 1.390 1.460 1.400 1.400 186,856 261,556 1.3998 0.814 0.808 0.849 0.814 0.814 321,413 0.8138 0.00%
2008-03-06 0 1.400 1.400 1.430 1.400 1.400 116,785 163,460 1.3997 0.814 0.814 0.831 0.814 0.814 200,883 0.8137 0.00%
2008-03-05 0 1.400 1.370 1.400 1.300 1.430 562,000 770,320 1.3707 0.814 0.796 0.814 0.756 0.831 966,702 0.7969 -2.10%
2008-03-04 0 1.430 1.430 1.490 1.430 1.440 151,011 216,445 1.4333 0.831 0.831 0.866 0.831 0.837 259,756 0.8333 0.70%
2008-03-03 0 1.420 1.420 1.500 1.420 1.450 109,000 157,390 1.4439 0.826 0.826 0.872 0.826 0.843 187,492 0.8394 -4.05%
2008-02-29 0 1.480 1.480 1.540 1.450 1.500 1,074,000 1,604,910 1.4943 0.860 0.860 0.895 0.843 0.872 1,847,398 0.8687 -1.33%
2008-02-28 0 1.500 1.500 1.550 1.500 1.500 120,800 181,120 1.4993 0.872 0.872 0.901 0.872 0.872 207,789 0.8717 1.35%
2008-02-27 0 1.480 1.460 1.500 1.450 1.500 501,500 741,250 1.4781 0.860 0.849 0.872 0.843 0.872 862,635 0.8593 2.07%
2008-02-26 0 1.450 1.450 1.500 1.450 1.450 16,000 23,200 1.4500 0.843 0.843 0.872 0.843 0.843 27,522 0.8430 -4.61%
2008-02-25 0 1.520 1.430 1.520 1.420 1.530 1,240,706 1,872,494 1.5092 0.884 0.831 0.884 0.826 0.889 2,134,151 0.8774 7.04%
2008-02-22 0 1.420 1.420 1.510 1.420 1.420 26,100 37,058 1.4198 0.826 0.826 0.878 0.826 0.826 44,895 0.8254 -1.39%
2008-02-21 0 1.440 1.440 1.520 1.440 1.520 15,000 21,680 1.4453 0.837 0.837 0.884 0.837 0.884 25,802 0.8403 1.41%
2008-02-20 0 1.420 1.420 1.500 1.420 1.490 215,000 311,730 1.4499 0.826 0.826 0.872 0.826 0.866 369,824 0.8429 0.00%
2008-02-19 0 1.420 1.420 1.450 1.400 1.430 224,000 315,000 1.4063 0.826 0.826 0.843 0.814 0.831 385,305 0.8175 -0.70%
2008-02-18 0 1.430 1.430 1.450 1.400 1.480 367,757 526,343 1.4312 0.831 0.831 0.843 0.814 0.860 632,583 0.8321 -3.38%
2008-02-15 0 1.480 1.480 1.500 - - 0 0 - 0.860 0.860 0.872 - - 0 - 1.37%
2008-02-14 0 1.460 1.460 1.550 1.420 1.460 174,000 251,820 1.4472 0.849 0.849 0.901 0.826 0.849 299,299 0.8414 0.00%
2008-02-13 0 1.460 1.450 1.480 1.410 1.460 102,000 145,890 1.4303 0.849 0.843 0.860 0.820 0.849 175,451 0.8315 2.82%
2008-02-12 0 1.420 1.420 1.500 1.420 1.460 94,843 136,386 1.4380 0.826 0.826 0.872 0.826 0.849 163,140 0.8360 -5.33%
2008-02-11 0 1.500 1.500 1.520 1.500 1.520 10,000 15,060 1.5060 0.872 0.872 0.884 0.872 0.884 17,201 0.8755 1.35%
2008-02-06 0 1.480 1.440 1.530 - - 0 0 - 0.860 0.837 0.889 - - 0 - 0.00%
2008-02-05 0 1.480 1.480 1.530 1.480 1.530 102,000 152,160 1.4918 0.860 0.860 0.889 0.860 0.889 175,451 0.8672 -3.27%
2008-02-04 0 1.530 1.500 1.530 1.480 1.530 189,000 282,631 1.4954 0.889 0.872 0.889 0.860 0.889 325,101 0.8694 3.38%
2008-02-01 0 1.480 1.480 1.510 1.480 1.540 54,500 81,010 1.4864 0.860 0.860 0.878 0.860 0.895 93,746 0.8641 -1.99%
2008-01-31 0 1.510 1.540 1.550 1.450 1.540 535,890 787,110 1.4688 0.878 0.895 0.901 0.843 0.895 921,790 0.8539 3.42%
2008-01-30 0 1.460 1.450 1.460 1.450 1.470 276,015 401,521 1.4547 0.849 0.843 0.849 0.843 0.855 474,776 0.8457 -2.67%
2008-01-29 0 1.500 1.460 1.500 1.440 1.500 359,000 525,470 1.4637 0.872 0.849 0.872 0.837 0.872 617,520 0.8509 4.90%
2008-01-28 0 1.430 1.410 1.430 1.410 1.450 261,000 370,330 1.4189 0.831 0.820 0.831 0.820 0.843 448,949 0.8249 -1.38%
2008-01-25 0 1.450 1.450 1.460 1.440 1.460 655,500 956,910 1.4598 0.843 0.843 0.849 0.837 0.849 1,127,532 0.8487 -0.68%
2008-01-24 0 1.460 1.460 1.500 1.430 1.460 691,919 1,006,642 1.4549 0.849 0.849 0.872 0.831 0.849 1,190,177 0.8458 0.00%
2008-01-23 0 1.460 1.440 1.500 1.400 1.460 264,500 375,275 1.4188 0.849 0.837 0.872 0.814 0.849 454,969 0.8248 3.55%
2008-01-22 0 1.410 1.370 1.410 1.310 1.430 615,000 856,590 1.3928 0.820 0.796 0.820 0.762 0.831 1,057,868 0.8097 0.71%
2008-01-21 0 1.400 1.400 1.440 1.400 1.450 1,531,000 2,214,200 1.4462 0.814 0.814 0.837 0.814 0.843 2,633,489 0.8408 -4.11%
2008-01-18 0 1.460 1.450 1.470 1.450 1.480 1,109,000 1,612,990 1.4545 0.849 0.843 0.855 0.843 0.860 1,907,602 0.8456 -1.35%
2008-01-17 0 1.480 1.460 1.500 1.460 1.490 316,300 468,539 1.4813 0.860 0.849 0.872 0.849 0.866 544,071 0.8612 0.68%
2008-01-16 0 1.470 1.470 1.480 1.460 1.530 782,800 1,179,772 1.5071 0.855 0.855 0.860 0.849 0.889 1,346,502 0.8762 -3.92%
2008-01-15 0 1.530 1.520 1.540 1.520 1.560 394,300 608,224 1.5425 0.889 0.884 0.895 0.884 0.907 678,239 0.8968 -3.16%
2008-01-14 0 1.580 1.570 1.580 1.570 1.600 119,349 188,154 1.5765 0.919 0.913 0.919 0.913 0.930 205,293 0.9165 0.64%
2008-01-11 0 1.570 1.570 1.590 1.570 1.590 128,044 202,390 1.5806 0.913 0.913 0.924 0.913 0.924 220,250 0.9189 -1.26%
2008-01-10 0 1.590 1.570 1.600 1.570 1.600 381,311 605,051 1.5868 0.924 0.913 0.930 0.913 0.930 655,897 0.9225 1.92%
2008-01-09 0 1.560 1.560 1.570 1.560 1.580 218,834 343,369 1.5691 0.907 0.907 0.913 0.907 0.919 376,419 0.9122 -1.89%
2008-01-08 0 1.590 1.590 1.610 1.590 1.610 151,500 243,195 1.6052 0.924 0.924 0.936 0.924 0.936 260,597 0.9332 -1.24%
2008-01-07 0 1.610 1.610 1.620 1.600 1.630 642,724 1,036,402 1.6125 0.936 0.936 0.942 0.930 0.948 1,105,556 0.9374 0.00%
2008-01-04 0 1.610 1.600 1.610 1.600 1.610 162,300 260,615 1.6058 0.936 0.930 0.936 0.930 0.936 279,174 0.9335 0.00%
2008-01-03 0 1.610 1.600 1.610 1.590 1.630 170,000 271,840 1.5991 0.936 0.930 0.936 0.924 0.948 292,419 0.9296 1.26%
2008-01-02 0 1.590 1.590 1.610 1.580 1.600 198,300 315,316 1.5901 0.924 0.924 0.936 0.919 0.930 341,098 0.9244 0.00%
2007-12-31 0 1.590 1.590 1.600 1.590 1.610 517,487 826,187 1.5965 0.924 0.924 0.930 0.924 0.936 890,135 0.9282 -0.62%
2007-12-28 0 1.600 1.580 1.600 1.580 1.610 112,322 179,098 1.5945 0.930 0.919 0.930 0.919 0.936 193,206 0.9270 0.00%
2007-12-27 0 1.600 1.580 1.600 1.560 1.610 269,542 427,065 1.5844 0.930 0.919 0.930 0.907 0.936 463,642 0.9211 2.56%
2007-12-24 0 1.560 1.560 1.600 1.530 1.560 17,900 27,786 1.5523 0.907 0.907 0.930 0.889 0.907 30,790 0.9024 0.65%
2007-12-21 0 1.550 1.550 1.560 1.540 1.560 853,905 1,321,808 1.5480 0.901 0.901 0.907 0.895 0.907 1,468,811 0.8999 0.00%
2007-12-20 0 1.550 1.530 1.560 1.530 1.560 177,218 273,937 1.5458 0.901 0.889 0.907 0.889 0.907 304,834 0.8986 0.00%
2007-12-19 0 1.550 1.540 1.550 1.530 1.550 100,700 155,110 1.5403 0.901 0.895 0.901 0.889 0.901 173,215 0.8955 0.00%
2007-12-18 0 1.550 1.550 1.560 1.520 1.550 384,162 585,806 1.5249 0.901 0.901 0.907 0.884 0.901 660,801 0.8865 0.00%
2007-12-17 0 1.550 1.560 1.570 1.530 1.560 142,000 218,630 1.5396 0.901 0.907 0.913 0.889 0.907 244,256 0.8951 0.00%
2007-12-14 0 1.550 1.550 1.560 1.540 1.560 309,534 479,196 1.5481 0.901 0.901 0.907 0.895 0.907 532,433 0.9000 -1.27%
2007-12-13 0 1.570 1.560 1.580 1.550 1.580 596,400 929,850 1.5591 0.913 0.907 0.919 0.901 0.919 1,025,874 0.9064 -0.63%
2007-12-12 0 1.580 1.580 1.600 1.550 1.600 619,000 967,150 1.5624 0.919 0.919 0.930 0.901 0.930 1,064,748 0.9083 0.00%
2007-12-11 0 1.580 1.570 1.590 1.570 1.590 563,404 888,759 1.5775 0.919 0.913 0.924 0.913 0.924 969,117 0.9171 0.00%
2007-12-10 0 1.580 1.570 1.590 1.560 1.590 158,105 249,211 1.5762 0.919 0.913 0.924 0.907 0.924 271,958 0.9164 0.00%
2007-12-07 0 1.580 1.580 1.590 1.570 1.600 425,006 671,195 1.5793 0.919 0.919 0.924 0.913 0.930 731,057 0.9181 0.00%
2007-12-06 0 1.580 1.580 1.590 1.570 1.580 557,000 878,880 1.5779 0.919 0.919 0.924 0.913 0.919 958,101 0.9173 0.00%
2007-12-05 0 1.580 1.570 1.580 1.570 1.600 761,894 1,206,890 1.5841 0.919 0.913 0.919 0.913 0.930 1,310,542 0.9209 0.00%
2007-12-04 0 1.580 1.580 1.590 1.570 1.590 500,963 794,433 1.5858 0.919 0.919 0.924 0.913 0.924 861,712 0.9219 0.00%
2007-12-03 0 1.580 1.580 1.590 1.580 1.620 593,883 944,870 1.5910 0.919 0.919 0.924 0.919 0.942 1,021,544 0.9249 -2.47%
2007-11-30 0 1.620 1.590 1.620 1.590 1.620 172,506 276,321 1.6018 0.942 0.924 0.942 0.924 0.942 296,729 0.9312 1.89%
2007-11-29 0 1.590 1.590 1.620 1.580 1.630 395,375 628,959 1.5908 0.924 0.924 0.942 0.919 0.948 680,089 0.9248 -0.62%
2007-11-28 0 1.600 1.580 1.600 1.570 1.600 528,278 838,876 1.5879 0.930 0.919 0.930 0.913 0.930 908,696 0.9232 1.27%
2007-11-27 0 1.580 1.580 1.590 1.570 1.600 341,147 540,496 1.5843 0.919 0.919 0.924 0.913 0.930 586,810 0.9211 -1.25%
2007-11-26 0 1.600 1.580 1.600 1.580 1.600 226,200 359,068 1.5874 0.930 0.919 0.930 0.919 0.930 389,089 0.9228 0.63%
2007-11-23 0 1.590 1.590 1.600 1.570 1.610 323,103 512,156 1.5851 0.924 0.924 0.930 0.913 0.936 555,773 0.9215 0.00%
2007-11-22 0 1.590 1.580 1.590 1.570 1.610 258,000 407,910 1.5810 0.924 0.919 0.924 0.913 0.936 443,788 0.9192 -0.62%
2007-11-21 0 1.600 1.590 1.600 1.570 1.610 328,853 521,672 1.5863 0.930 0.924 0.930 0.913 0.936 565,663 0.9222 0.00%
2007-11-20 0 1.600 1.600 1.620 1.520 1.620 599,100 949,846 1.5855 0.930 0.930 0.942 0.884 0.942 1,030,518 0.9217 -1.84%
2007-11-19 0 1.630 1.580 1.640 1.570 1.640 474,000 764,790 1.6135 0.948 0.919 0.953 0.913 0.953 815,332 0.9380 1.87%
2007-11-16 0 1.600 1.600 1.630 1.580 1.600 63,506 101,019 1.5907 0.930 0.930 0.948 0.919 0.930 109,237 0.9248 0.00%
2007-11-15 0 1.600 1.590 1.600 1.590 1.640 126,300 203,351 1.6101 0.930 0.924 0.930 0.924 0.953 217,250 0.9360 0.63%
2007-11-14 0 1.590 1.590 1.620 1.570 1.660 81,037 130,687 1.6127 0.924 0.924 0.942 0.913 0.965 139,393 0.9375 1.27%
2007-11-13 0 1.570 1.570 1.600 1.560 1.620 217,400 342,432 1.5751 0.913 0.913 0.930 0.907 0.942 373,952 0.9157 1.29%
2007-11-12 0 1.550 1.550 1.600 1.550 1.560 31,000 48,210 1.5552 0.901 0.901 0.930 0.901 0.907 53,323 0.9041 -1.27%
2007-11-09 0 1.570 1.560 1.600 1.550 1.640 246,650 388,058 1.5733 0.913 0.907 0.930 0.901 0.953 424,265 0.9147 0.00%
2007-11-08 0 1.570 1.570 1.620 1.540 1.640 240,819 377,213 1.5664 0.913 0.913 0.942 0.895 0.953 414,235 0.9106 -4.27%
2007-11-07 0 1.640 1.600 1.640 1.580 1.660 121,001 197,804 1.6347 0.953 0.930 0.953 0.919 0.965 208,135 0.9504 0.61%
2007-11-06 0 1.630 1.600 1.630 1.600 1.670 485,000 786,520 1.6217 0.948 0.930 0.948 0.930 0.971 834,253 0.9428 -2.40%
2007-11-05 0 1.670 1.610 1.670 1.600 1.680 415,839 685,332 1.6481 0.971 0.936 0.971 0.930 0.977 715,289 0.9581 3.73%
2007-11-02 0 1.610 1.610 1.620 1.610 1.630 163,113 265,286 1.6264 0.936 0.936 0.942 0.936 0.948 280,572 0.9455 -1.83%
2007-11-01 0 1.640 1.620 1.640 1.610 1.690 360,554 590,554 1.6379 0.953 0.942 0.953 0.936 0.982 620,193 0.9522 -2.96%
2007-10-31 0 1.690 1.610 1.690 1.600 1.690 894,723 1,453,164 1.6241 0.982 0.936 0.982 0.930 0.982 1,539,022 0.9442 4.32%
2007-10-30 0 1.620 1.600 1.620 1.590 1.620 228,631 366,471 1.6029 0.942 0.930 0.942 0.924 0.942 393,271 0.9319 1.89%
2007-10-29 0 1.590 1.590 1.610 1.590 1.610 308,200 493,044 1.5998 0.924 0.924 0.936 0.924 0.936 530,138 0.9300 -1.24%
2007-10-26 0 1.610 1.590 1.620 1.590 1.610 75,129 119,963 1.5968 0.936 0.924 0.942 0.924 0.936 129,230 0.9283 1.26%
2007-10-25 0 1.590 1.590 1.610 1.590 1.630 719,530 1,151,466 1.6003 0.924 0.924 0.936 0.924 0.948 1,237,671 0.9303 -1.85%
2007-10-24 0 1.620 1.570 1.620 1.550 1.620 808,500 1,280,570 1.5839 0.942 0.913 0.942 0.901 0.942 1,390,709 0.9208 0.62%
2007-10-23 0 1.610 1.590 1.610 1.560 1.620 152,525 243,613 1.5972 0.936 0.924 0.936 0.907 0.942 262,360 0.9285 0.62%
2007-10-22 0 1.600 1.590 1.620 1.530 1.700 144,728 229,581 1.5863 0.930 0.924 0.942 0.889 0.988 248,948 0.9222 1.27%
2007-10-18 0 1.580 1.580 1.600 1.560 1.600 89,734 141,819 1.5804 0.919 0.919 0.930 0.907 0.930 154,352 0.9188 1.28%
2007-10-17 0 1.560 1.540 1.560 1.540 1.590 1,565,956 2,436,302 1.5558 0.907 0.895 0.907 0.895 0.924 2,693,617 0.9045 -1.89%
2007-10-16 0 1.590 1.580 1.590 1.560 1.600 710,727 1,122,112 1.5788 0.924 0.919 0.924 0.907 0.930 1,222,529 0.9179 -0.62%
2007-10-15 0 1.600 1.600 1.610 1.590 1.620 310,541 497,083 1.6007 0.930 0.930 0.936 0.924 0.942 534,165 0.9306 -1.23%
2007-10-12 0 1.620 1.620 1.640 1.600 1.640 200,874 325,654 1.6212 0.942 0.942 0.953 0.930 0.953 345,525 0.9425 -1.22%
2007-10-11 0 1.640 1.620 1.640 1.600 1.640 277,842 449,356 1.6173 0.953 0.942 0.953 0.930 0.953 477,919 0.9402 -0.61%
2007-10-10 0 1.650 1.640 1.650 1.600 1.650 489,207 798,824 1.6329 0.959 0.953 0.959 0.930 0.959 841,490 0.9493 2.48%
2007-10-09 0 1.610 1.610 1.630 1.600 1.630 333,705 539,101 1.6155 0.936 0.936 0.948 0.930 0.948 574,009 0.9392 -0.62%
2007-10-08 0 1.620 1.600 1.620 1.590 1.780 2,530,963 4,111,574 1.6245 0.942 0.930 0.942 0.924 1.035 4,353,535 0.9444 -8.99%
2007-10-05 0 1.780 1.900 2.000 1.590 2.000 556,896 904,100 1.6235 1.035 1.105 1.163 0.924 1.163 957,922 0.9438 11.25%
2007-10-04 0 1.600 1.580 1.600 1.570 1.620 1,071,772 1,709,029 1.5946 0.930 0.919 0.930 0.913 0.942 1,843,566 0.9270 -1.23%
2007-10-03 0 1.620 1.610 1.620 1.600 1.650 1,214,776 1,968,463 1.6204 0.942 0.936 0.942 0.930 0.959 2,089,549 0.9421 -0.61%
2007-10-02 0 1.630 1.610 1.650 1.600 1.650 614,010 999,596 1.6280 0.948 0.936 0.959 0.930 0.959 1,056,165 0.9464 0.62%
2007-09-28 0 1.620 1.620 1.630 1.610 1.650 396,817 645,370 1.6264 0.942 0.942 0.948 0.936 0.959 682,569 0.9455 -1.82%
2007-09-27 0 1.650 1.630 1.650 1.630 1.660 400,627 657,863 1.6421 0.959 0.948 0.959 0.948 0.965 689,123 0.9546 1.85%
2007-09-25 0 1.620 1.610 1.640 1.600 1.660 344,747 559,885 1.6240 0.942 0.936 0.953 0.930 0.965 593,003 0.9442 1.25%
2007-09-24 0 1.600 1.600 1.630 1.590 1.670 533,500 861,586 1.6150 0.930 0.930 0.948 0.924 0.971 917,679 0.9389 0.00%
2007-09-21 0 1.600 1.560 1.600 1.560 1.650 813,170 1,313,346 1.6151 0.930 0.907 0.930 0.907 0.959 1,398,742 0.9389 -1.84%
2007-09-20 0 1.630 1.630 1.650 1.630 1.650 297,500 486,256 1.6345 0.948 0.948 0.959 0.948 0.959 511,733 0.9502 -0.61%
2007-09-19 0 1.640 1.640 1.650 1.620 1.670 450,085 741,103 1.6466 0.953 0.953 0.959 0.942 0.971 774,196 0.9573 -0.61%
2007-09-18 0 1.650 1.650 1.660 1.600 1.680 306,439 501,074 1.6352 0.959 0.959 0.965 0.930 0.977 527,109 0.9506 4.10%
2007-09-17 0 1.620 1.620 1.650 1.570 1.610 11,957 19,032 1.5917 0.921 0.921 0.939 0.893 0.916 21,022 0.9054 -1.22%
2007-09-14 0 1.640 1.630 1.640 1.610 1.700 228,661 372,577 1.6294 0.933 0.927 0.933 0.916 0.967 402,007 0.9268 1.23%
2007-09-13 0 1.620 1.620 1.660 1.620 1.690 96,398 160,378 1.6637 0.921 0.921 0.944 0.921 0.961 169,477 0.9463 -2.99%
2007-09-12 0 1.670 1.640 1.670 1.610 1.670 399,352 660,097 1.6529 0.950 0.933 0.950 0.916 0.950 702,098 0.9402 3.73%
2007-09-11 0 1.610 1.610 1.660 1.610 1.640 101,249 163,922 1.6190 0.916 0.916 0.944 0.916 0.933 178,005 0.9209 -1.83%
2007-09-10 0 1.640 1.630 1.640 1.600 1.660 381,840 620,269 1.6244 0.933 0.927 0.933 0.910 0.944 671,310 0.9240 -0.61%
2007-09-07 0 1.650 1.630 1.650 1.600 1.650 475,457 778,173 1.6367 0.939 0.927 0.939 0.910 0.939 835,898 0.9309 0.00%
2007-09-06 0 1.650 1.570 1.650 1.550 1.650 814,056 1,308,289 1.6071 0.939 0.893 0.939 0.882 0.939 1,431,187 0.9141 3.77%
2007-09-05 0 1.590 1.590 1.600 1.550 1.600 124,900 197,844 1.5840 0.904 0.904 0.910 0.882 0.910 219,586 0.9010 0.63%
2007-09-04 0 1.580 1.560 1.590 1.550 1.580 44,500 70,171 1.5769 0.899 0.887 0.904 0.882 0.899 78,235 0.8969 1.94%
2007-09-03 0 1.550 1.550 1.580 1.540 1.540 62,200 95,756 1.5395 0.882 0.882 0.899 0.876 0.876 109,353 0.8757 -1.27%
2007-08-31 0 1.570 1.560 1.580 1.520 1.580 117,554 183,490 1.5609 0.893 0.887 0.899 0.865 0.899 206,671 0.8878 -0.63%
2007-08-30 0 1.580 1.560 1.580 1.540 1.580 125,609 196,064 1.5609 0.899 0.887 0.899 0.876 0.899 220,832 0.8878 0.00%
2007-08-29 0 1.580 1.540 1.580 1.520 1.580 47,600 73,026 1.5342 0.899 0.876 0.899 0.865 0.899 83,685 0.8726 0.00%
2007-08-28 0 1.580 1.550 1.580 1.550 1.580 268,800 421,058 1.5664 0.899 0.882 0.899 0.882 0.899 472,576 0.8910 0.64%
2007-08-27 0 1.570 1.570 1.580 1.560 1.600 628,400 995,812 1.5847 0.893 0.893 0.899 0.887 0.910 1,104,786 0.9014 0.64%
2007-08-24 0 1.560 1.550 1.570 1.520 1.560 347,903 534,555 1.5365 0.887 0.882 0.893 0.865 0.887 611,646 0.8740 1.30%
2007-08-23 0 1.540 1.540 1.570 1.540 1.570 444,900 691,040 1.5532 0.876 0.876 0.893 0.876 0.893 782,176 0.8835 0.00%
2007-08-22 0 1.540 1.520 1.570 1.510 1.580 244,673 374,466 1.5305 0.876 0.865 0.893 0.859 0.899 430,158 0.8705 2.67%
2007-08-21 0 1.500 1.500 1.570 1.500 1.570 524,100 807,110 1.5400 0.853 0.853 0.893 0.853 0.893 921,417 0.8759 -1.96%
2007-08-20 0 1.530 1.530 1.550 1.530 1.600 387,010 604,485 1.5619 0.870 0.870 0.882 0.870 0.910 680,400 0.8884 2.00%
2007-08-17 0 1.500 1.500 1.550 1.490 1.600 1,406,837 2,164,902 1.5388 0.853 0.853 0.882 0.848 0.910 2,473,351 0.8753 -7.41%
2007-08-16 0 1.620 1.620 1.660 1.590 1.660 542,000 886,350 1.6353 0.921 0.921 0.944 0.904 0.944 952,887 0.9302 -5.81%
2007-08-15 0 1.720 1.670 1.720 1.660 1.730 403,700 691,096 1.7119 0.978 0.950 0.978 0.944 0.984 709,742 0.9737 -1.15%
2007-08-14 0 1.740 1.740 1.750 1.700 1.750 570,000 984,990 1.7281 0.990 0.990 0.995 0.967 0.995 1,002,113 0.9829 2.35%
2007-08-13 0 1.700 1.680 1.730 1.660 1.750 880,600 1,504,392 1.7084 0.967 0.956 0.984 0.944 0.995 1,548,177 0.9717 1.19%
2007-08-10 0 1.680 1.680 1.710 1.670 1.730 424,200 719,232 1.6955 0.956 0.956 0.973 0.950 0.984 745,783 0.9644 -1.18%
2007-08-09 0 1.700 1.700 1.710 1.690 1.740 674,500 1,160,355 1.7203 0.967 0.967 0.973 0.961 0.990 1,185,834 0.9785 -0.58%
2007-08-08 0 1.710 1.700 1.710 1.700 1.740 496,000 852,470 1.7187 0.973 0.967 0.973 0.967 0.990 872,014 0.9776 1.79%
2007-08-07 0 1.680 1.670 1.710 1.670 1.740 1,770,250 3,015,725 1.7036 0.956 0.950 0.973 0.950 0.990 3,112,265 0.9690 -0.59%
2007-08-06 0 1.690 1.680 1.690 1.630 1.690 483,618 801,096 1.6565 0.961 0.956 0.961 0.927 0.961 850,246 0.9422 2.42%
2007-08-03 0 1.650 1.650 1.690 1.650 1.680 663,552 1,098,969 1.6562 0.939 0.939 0.961 0.939 0.956 1,166,587 0.9420 0.61%
2007-08-02 0 1.640 1.640 1.690 1.630 1.700 442,000 729,520 1.6505 0.933 0.933 0.961 0.927 0.967 777,077 0.9388 -0.61%
2007-08-01 0 1.650 1.640 1.680 1.630 1.670 1,066,000 1,748,690 1.6404 0.939 0.933 0.956 0.927 0.950 1,874,128 0.9331 -0.60%
2007-07-31 0 1.660 1.650 1.670 1.640 1.670 282,979 467,744 1.6529 0.944 0.939 0.950 0.933 0.950 497,504 0.9402 -0.60%
2007-07-30 0 1.670 1.640 1.670 1.610 1.670 239,100 391,080 1.6356 0.950 0.933 0.950 0.916 0.950 420,360 0.9303 1.83%
2007-07-27 0 1.640 1.640 1.650 1.620 1.650 456,078 746,154 1.6360 0.933 0.933 0.939 0.921 0.939 801,828 0.9306 -0.61%
2007-07-26 0 1.650 1.650 1.660 1.640 1.670 681,213 1,125,115 1.6516 0.939 0.939 0.944 0.933 0.950 1,197,636 0.9394 -0.60%
2007-07-25 0 1.660 1.660 1.670 1.650 1.660 154,403 255,347 1.6538 0.944 0.944 0.950 0.939 0.944 271,455 0.9407 -0.60%
2007-07-24 0 1.670 1.660 1.670 1.650 1.690 272,838 450,815 1.6523 0.950 0.944 0.950 0.939 0.961 479,675 0.9398 0.00%
2007-07-23 0 1.670 1.650 1.680 1.650 1.670 104,484 173,514 1.6607 0.950 0.939 0.956 0.939 0.950 183,693 0.9446 0.60%
2007-07-20 0 1.660 1.650 1.670 1.620 1.680 386,041 636,914 1.6499 0.944 0.939 0.950 0.921 0.956 678,696 0.9384 0.00%
2007-07-19 0 1.660 1.660 1.690 1.650 1.680 1,776,209 2,948,454 1.6600 0.944 0.944 0.961 0.939 0.956 3,122,742 0.9442 0.00%
2007-07-18 0 1.660 1.660 1.670 1.660 1.670 89,000 147,869 1.6614 0.944 0.944 0.950 0.944 0.950 156,470 0.9450 0.00%
2007-07-17 0 1.660 1.660 1.670 1.650 1.690 244,515 406,545 1.6627 0.944 0.944 0.950 0.939 0.961 429,880 0.9457 -0.60%
2007-07-16 0 1.670 1.660 1.680 1.670 1.690 270,870 454,017 1.6761 0.950 0.944 0.956 0.950 0.961 476,215 0.9534 -1.76%
2007-07-13 0 1.700 1.670 1.700 1.660 1.700 265,213 442,300 1.6677 0.967 0.950 0.967 0.944 0.967 466,269 0.9486 1.80%
2007-07-12 0 1.670 1.670 1.700 1.670 1.700 182,631 307,158 1.6819 0.950 0.950 0.967 0.950 0.967 321,082 0.9566 -2.34%
2007-07-11 0 1.710 1.680 1.710 1.660 1.710 185,838 313,108 1.6848 0.973 0.956 0.973 0.944 0.973 326,721 0.9583 0.59%
2007-07-10 0 1.700 1.670 1.700 1.670 1.700 425,458 717,545 1.6865 0.967 0.950 0.967 0.950 0.967 747,995 0.9593 0.00%
2007-07-09 0 1.700 1.690 1.700 1.670 1.730 514,800 871,096 1.6921 0.967 0.961 0.967 0.950 0.984 905,067 0.9625 -0.58%
2007-07-06 0 1.710 1.700 1.730 1.700 1.740 80,400 137,402 1.7090 0.973 0.967 0.984 0.967 0.990 141,351 0.9721 -1.16%
2007-07-05 0 1.730 1.730 1.740 1.680 1.740 726,541 1,243,897 1.7121 0.984 0.984 0.990 0.956 0.990 1,277,327 0.9738 2.37%
2007-07-04 0 1.690 1.680 1.700 1.680 1.700 260,200 438,973 1.6871 0.961 0.956 0.967 0.956 0.967 457,456 0.9596 0.60%
2007-07-03 0 1.680 1.660 1.680 1.660 1.700 286,300 480,492 1.6783 0.956 0.944 0.956 0.944 0.967 503,342 0.9546 1.20%
2007-06-29 0 1.660 1.660 1.680 1.660 1.670 91,854 153,136 1.6672 0.944 0.944 0.956 0.944 0.950 161,488 0.9483 -0.60%
2007-06-28 0 1.670 1.670 1.690 1.670 1.680 34,400 57,436 1.6697 0.950 0.950 0.961 0.950 0.956 60,478 0.9497 1.21%
2007-06-27 0 1.650 1.650 1.670 1.640 1.700 1,300,100 2,150,203 1.6539 0.939 0.939 0.950 0.933 0.967 2,285,698 0.9407 -2.94%
2007-06-26 0 1.700 1.690 1.700 1.680 1.710 331,638 561,361 1.6927 0.967 0.961 0.967 0.956 0.973 583,051 0.9628 -1.16%
2007-06-25 0 1.720 1.700 1.720 1.670 1.740 233,928 396,411 1.6946 0.978 0.967 0.978 0.950 0.990 411,267 0.9639 1.78%
2007-06-22 0 1.690 1.690 1.720 1.600 1.720 673,730 1,124,529 1.6691 0.961 0.961 0.978 0.910 0.978 1,184,480 0.9494 -1.74%
2007-06-21 0 1.720 1.720 1.730 1.680 1.720 318,640 541,165 1.6984 0.978 0.978 0.984 0.956 0.978 560,199 0.9660 -0.58%
2007-06-20 0 1.730 1.720 1.730 1.680 1.750 805,887 1,365,472 1.6944 0.984 0.978 0.984 0.956 0.995 1,416,825 0.9638 1.17%
2007-06-18 0 1.710 1.710 1.770 1.700 1.760 527,299 908,384 1.7227 0.973 0.973 1.007 0.967 1.001 927,041 0.9799 -2.84%
2007-06-15 0 1.760 1.720 1.760 1.690 1.860 1,220,686 2,163,628 1.7725 1.001 0.978 1.001 0.961 1.058 2,146,080 1.0082 -4.86%
2007-06-14 0 1.850 1.820 1.850 1.830 1.860 253,857 467,233 1.8405 1.052 1.035 1.052 1.041 1.058 446,304 1.0469 1.09%
2007-06-13 0 1.830 1.820 1.840 1.810 1.850 378,526 693,283 1.8315 1.041 1.035 1.047 1.030 1.052 665,484 1.0418 -0.54%
2007-06-12 0 1.840 1.830 1.840 1.790 1.840 426,400 770,472 1.8069 1.047 1.041 1.047 1.018 1.047 749,651 1.0278 2.22%
2007-06-11 0 1.800 1.800 1.810 1.790 1.850 812,500 1,475,455 1.8159 1.024 1.024 1.030 1.018 1.052 1,428,451 1.0329 1.12%
2007-06-08 0 1.780 1.780 1.800 1.770 1.810 413,600 738,042 1.7844 1.012 1.012 1.024 1.007 1.030 727,148 1.0150 -1.66%
2007-06-07 0 1.810 1.790 1.810 1.770 1.860 764,613 1,391,487 1.8199 1.030 1.018 1.030 1.007 1.058 1,344,261 1.0351 0.00%
2007-06-06 0 1.810 1.810 1.820 1.790 1.860 861,374 1,580,260 1.8346 1.030 1.030 1.035 1.018 1.058 1,514,376 1.0435 -1.09%
2007-06-05 0 1.830 1.790 1.830 1.800 1.830 828,719 1,505,932 1.8172 1.041 1.018 1.041 1.024 1.041 1,456,966 1.0336 0.55%
2007-06-04 0 1.820 1.800 1.820 1.770 1.830 229,584 416,418 1.8138 1.035 1.024 1.035 1.007 1.041 403,630 1.0317 0.55%
2007-06-01 0 1.810 1.790 1.810 1.770 1.810 250,920 450,057 1.7936 1.030 1.018 1.030 1.007 1.030 441,141 1.0202 2.84%
2007-05-31 0 1.760 1.760 1.810 1.760 1.800 233,689 419,152 1.7936 1.001 1.001 1.030 1.001 1.024 410,847 1.0202 0.00%
2007-05-30 0 1.760 1.760 1.770 1.750 1.810 240,311 426,373 1.7743 1.001 1.001 1.007 0.995 1.030 422,489 1.0092 -2.22%
2007-05-29 0 1.800 1.780 1.800 1.770 1.800 365,135 655,578 1.7954 1.024 1.012 1.024 1.007 1.024 641,942 1.0212 1.12%
2007-05-28 0 1.780 1.760 1.780 1.750 1.780 176,528 310,423 1.7585 1.012 1.001 1.012 0.995 1.012 310,353 1.0002 0.56%
2007-05-25 0 1.770 1.760 1.790 1.760 1.810 189,554 336,910 1.7774 1.007 1.001 1.018 1.001 1.030 333,254 1.0110 -2.21%
2007-05-23 0 1.810 1.800 1.810 1.770 1.830 236,027 425,177 1.8014 1.030 1.024 1.030 1.007 1.041 414,958 1.0246 0.56%
2007-05-22 0 1.800 1.800 1.820 1.790 1.810 227,395 410,399 1.8048 1.024 1.024 1.035 1.018 1.030 399,782 1.0266 0.56%
2007-05-21 0 1.790 1.780 1.810 1.780 1.830 936,284 1,691,820 1.8070 1.018 1.012 1.030 1.012 1.041 1,646,075 1.0278 0.00%
2007-05-18 0 1.790 1.780 1.790 1.730 1.800 76,574 133,992 1.7498 1.018 1.012 1.018 0.984 1.024 134,624 0.9953 2.29%
2007-05-17 0 1.750 1.750 1.820 1.740 1.860 489,614 871,187 1.7793 0.995 0.995 1.035 0.990 1.058 860,787 1.0121 -1.13%
2007-05-16 0 1.770 1.760 1.790 1.760 1.790 316,203 561,480 1.7757 1.007 1.001 1.018 1.001 1.018 555,914 1.0100 0.57%
2007-05-15 0 1.760 1.760 1.800 1.750 1.800 194,686 344,687 1.7705 1.001 1.001 1.024 0.995 1.024 342,276 1.0070 -1.12%
2007-05-14 0 1.780 1.790 1.800 1.750 1.820 144,735 256,025 1.7689 1.012 1.018 1.024 0.995 1.035 254,458 1.0062 -1.11%
2007-05-11 0 1.800 1.790 1.800 1.750 1.830 289,600 520,406 1.7970 1.024 1.018 1.024 0.995 1.041 509,144 1.0221 -2.17%
2007-05-10 0 1.840 1.820 1.850 1.790 1.850 168,545 307,290 1.8232 1.047 1.035 1.052 1.018 1.052 296,318 1.0370 1.10%
2007-05-09 0 1.820 1.820 1.830 1.810 1.890 202,143 371,315 1.8369 1.035 1.035 1.041 1.030 1.075 355,386 1.0448 -2.15%
2007-05-08 0 1.860 1.830 1.860 1.800 1.880 365,074 680,748 1.8647 1.058 1.041 1.058 1.024 1.069 641,834 1.0606 3.33%
2007-05-07 0 1.850 1.850 1.880 1.820 1.850 91,200 166,961 1.8307 1.024 1.024 1.040 1.007 1.024 164,792 1.0132 -0.54%
2007-05-04 0 1.860 1.860 1.870 1.860 1.880 234,364 437,671 1.8675 1.029 1.029 1.035 1.029 1.040 423,479 1.0335 -2.11%
2007-05-03 0 1.900 1.850 1.900 1.870 1.930 654,304 1,234,716 1.8871 1.052 1.024 1.052 1.035 1.068 1,182,281 1.0444 1.60%
2007-05-02 0 1.870 1.850 1.870 1.780 1.940 390,500 730,850 1.8716 1.035 1.024 1.035 0.985 1.074 705,606 1.0358 -1.58%
2007-04-30 0 1.900 1.850 1.900 1.850 1.900 54,000 101,900 1.8870 1.052 1.024 1.052 1.024 1.052 97,574 1.0443 0.00%
2007-04-27 0 1.900 1.900 1.920 1.870 1.950 488,100 930,030 1.9054 1.052 1.052 1.063 1.035 1.079 881,962 1.0545 -1.04%
2007-04-26 0 1.920 1.900 1.920 1.860 2.010 2,387,022 4,636,433 1.9424 1.063 1.052 1.063 1.029 1.112 4,313,181 1.0749 4.35%
2007-04-25 0 1.840 1.830 1.850 1.800 1.900 2,167,204 4,027,905 1.8586 1.018 1.013 1.024 0.996 1.052 3,915,985 1.0286 6.98%
2007-04-24 0 1.720 1.700 1.720 1.680 1.750 307,000 522,160 1.7008 0.952 0.941 0.952 0.930 0.968 554,727 0.9413 1.78%
2007-04-23 0 1.690 1.670 1.700 1.650 1.740 248,300 415,099 1.6718 0.935 0.924 0.941 0.913 0.963 448,661 0.9252 4.32%
2007-04-20 0 1.620 1.620 1.640 1.600 1.670 65,586 108,025 1.6471 0.897 0.897 0.908 0.885 0.924 118,509 0.9115 0.00%
2007-04-19 0 1.620 1.620 1.670 1.620 1.650 560,181 916,536 1.6361 0.897 0.897 0.924 0.897 0.913 1,012,208 0.9055 -0.61%
2007-04-18 0 1.630 1.630 1.650 1.630 1.660 195,747 321,724 1.6436 0.902 0.902 0.913 0.902 0.919 353,701 0.9096 -1.21%
2007-04-17 0 1.650 1.640 1.650 1.640 1.650 320,959 528,712 1.6473 0.913 0.908 0.913 0.908 0.913 579,950 0.9117 0.00%
2007-04-16 0 1.650 1.650 1.660 1.620 1.660 173,330 285,177 1.6453 0.913 0.913 0.919 0.897 0.919 313,195 0.9105 0.61%
2007-04-13 0 1.640 1.640 1.650 1.630 1.670 707,500 1,172,350 1.6570 0.908 0.908 0.913 0.902 0.924 1,278,403 0.9170 -1.80%
2007-04-12 0 1.670 1.670 1.680 1.670 1.680 109,256 182,900 1.6740 0.924 0.924 0.930 0.924 0.930 197,418 0.9265 -1.18%
2007-04-11 0 1.690 1.670 1.700 1.670 1.700 44,111 74,804 1.6958 0.935 0.924 0.941 0.924 0.941 79,705 0.9385 -0.59%
2007-04-10 0 1.700 1.650 1.720 1.650 1.730 282,390 480,886 1.7029 0.941 0.913 0.952 0.913 0.957 510,259 0.9424 2.41%
2007-04-04 0 1.660 1.700 1.710 1.630 1.710 791,444 1,322,419 1.6709 0.919 0.941 0.946 0.902 0.946 1,430,084 0.9247 -1.19%
2007-04-03 0 1.680 1.640 1.680 1.650 1.680 66,400 110,784 1.6684 0.930 0.908 0.930 0.913 0.930 119,980 0.9234 -0.59%
2007-04-02 0 1.690 1.650 1.690 1.650 1.690 72,535 121,763 1.6787 0.935 0.913 0.935 0.913 0.935 131,066 0.9290 0.60%
2007-03-30 0 1.680 1.680 1.700 1.630 1.680 439,100 717,261 1.6335 0.930 0.930 0.941 0.902 0.930 793,423 0.9040 1.82%
2007-03-29 0 1.650 1.650 1.700 1.600 1.650 955,366 1,566,452 1.6396 0.913 0.913 0.941 0.885 0.913 1,726,279 0.9074 1.23%
2007-03-28 0 1.630 1.630 1.660 1.600 1.680 208,500 341,862 1.6396 0.902 0.902 0.919 0.885 0.930 376,745 0.9074 -2.98%
2007-03-27 0 1.680 1.680 1.690 1.670 1.700 181,080 304,019 1.6789 0.930 0.930 0.935 0.924 0.941 327,199 0.9292 -2.89%
2007-03-26 0 1.730 1.690 1.730 1.690 1.750 333,384 571,104 1.7131 0.957 0.935 0.957 0.935 0.968 602,401 0.9480 6.13%
2007-03-23 0 1.630 1.630 1.680 1.630 1.630 61,038 100,991 1.6546 0.902 0.902 0.930 0.902 0.902 110,291 0.9157 0.00%
2007-03-22 0 1.630 1.630 1.660 1.600 1.650 416,540 680,180 1.6329 0.902 0.902 0.919 0.885 0.913 752,658 0.9037 1.24%
2007-03-21 0 1.610 1.610 1.650 1.590 1.670 215,195 353,224 1.6414 0.891 0.891 0.913 0.880 0.924 388,842 0.9084 -3.59%
2007-03-20 0 1.670 1.610 1.670 1.610 1.680 130,775 217,591 1.6639 0.924 0.891 0.924 0.891 0.930 236,301 0.9208 3.73%
2007-03-19 0 1.610 1.610 1.630 1.590 1.630 363,200 583,770 1.6073 0.891 0.891 0.902 0.880 0.902 656,277 0.8895 -0.62%
2007-03-16 0 1.620 1.610 1.640 1.620 1.630 70,300 114,274 1.6255 0.897 0.891 0.908 0.897 0.902 127,027 0.8996 0.00%
2007-03-15 0 1.620 1.610 1.630 1.580 1.650 242,900 393,887 1.6216 0.897 0.891 0.902 0.874 0.913 438,903 0.8974 -0.61%
2007-03-14 0 1.630 1.620 1.630 1.610 1.630 28,000 45,510 1.6254 0.902 0.897 0.902 0.891 0.902 50,594 0.8995 1.24%
2007-03-13 0 1.610 1.610 1.670 1.580 1.670 29,022 47,330 1.6308 0.891 0.891 0.924 0.874 0.924 52,441 0.9025 -3.01%
2007-03-12 0 1.660 1.660 1.670 1.640 1.660 32,004 52,926 1.6537 0.919 0.919 0.924 0.908 0.919 57,829 0.9152 1.22%
2007-03-09 0 1.640 1.640 1.670 1.610 1.640 62,839 102,904 1.6376 0.908 0.908 0.924 0.891 0.908 113,546 0.9063 -1.80%
2007-03-08 0 1.670 1.650 1.680 1.670 1.700 522,000 876,960 1.6800 0.924 0.913 0.930 0.924 0.941 943,217 0.9298 0.00%
2007-03-07 0 1.670 1.660 1.700 1.590 1.810 251,300 417,834 1.6627 0.924 0.919 0.941 0.880 1.002 454,081 0.9202 3.73%
2007-03-06 0 1.610 1.600 1.650 1.600 1.650 268,159 433,221 1.6155 0.891 0.885 0.913 0.885 0.913 484,544 0.8941 -3.01%
2007-03-05 0 1.660 1.650 1.700 1.600 1.750 247,452 415,998 1.6811 0.919 0.913 0.941 0.885 0.968 447,128 0.9304 -5.68%
2007-03-02 0 1.760 1.760 1.800 1.760 1.760 94,000 165,440 1.7600 0.974 0.974 0.996 0.974 0.974 169,851 0.9740 0.00%
2007-03-01 0 1.760 1.760 1.800 1.690 1.800 296,123 528,679 1.7853 0.974 0.974 0.996 0.935 0.996 535,073 0.9880 -0.56%
2007-02-28 0 1.770 1.760 1.780 1.680 1.780 690,205 1,215,170 1.7606 0.980 0.974 0.985 0.930 0.985 1,247,152 0.9744 -1.12%
2007-02-27 0 1.790 1.790 1.800 1.780 1.830 293,164 525,587 1.7928 0.991 0.991 0.996 0.985 1.013 529,727 0.9922 -2.19%
2007-02-26 0 1.830 1.820 1.830 1.820 1.840 338,636 620,256 1.8316 1.013 1.007 1.013 1.007 1.018 611,891 1.0137 1.67%
2007-02-23 0 1.800 1.790 1.810 1.790 1.800 620,468 1,114,112 1.7956 0.996 0.991 1.002 0.991 0.996 1,121,142 0.9937 2.27%
2007-02-22 0 1.760 1.760 1.790 1.750 1.760 13,669 23,978 1.7542 0.974 0.974 0.991 0.968 0.974 24,699 0.9708 0.57%
2007-02-21 0 1.750 1.750 1.800 1.750 1.800 55,562 99,158 1.7846 0.968 0.968 0.996 0.968 0.996 100,397 0.9877 -1.69%
2007-02-16 0 1.780 1.780 1.800 1.760 1.800 203,200 361,696 1.7800 0.985 0.985 0.996 0.974 0.996 367,168 0.9851 -2.20%
2007-02-15 0 1.820 1.760 1.820 1.760 1.850 1,179,527 2,161,178 1.8322 1.007 0.974 1.007 0.974 1.024 2,131,322 1.0140 1.11%
2007-02-14 0 1.800 1.780 1.800 1.750 1.800 940,766 1,661,139 1.7657 0.996 0.985 0.996 0.968 0.996 1,699,898 0.9772 3.45%
2007-02-13 0 1.740 1.740 1.760 1.740 1.830 334,000 590,100 1.7668 0.963 0.963 0.974 0.963 1.013 603,514 0.9778 -3.87%
2007-02-12 0 1.810 1.810 1.820 1.750 1.810 1,868,633 3,355,954 1.7959 1.002 1.002 1.007 0.968 1.002 3,376,488 0.9939 3.43%
2007-02-09 0 1.750 1.750 1.780 1.720 1.790 796,212 1,400,199 1.7586 0.968 0.968 0.985 0.952 0.991 1,438,699 0.9732 1.74%
2007-02-08 0 1.720 1.720 1.740 1.710 1.740 81,720 140,910 1.7243 0.952 0.952 0.963 0.946 0.963 147,662 0.9543 -0.58%
2007-02-07 0 1.730 1.720 1.740 1.720 1.760 265,399 462,808 1.7438 0.957 0.952 0.963 0.952 0.974 479,557 0.9651 -0.57%
2007-02-06 0 1.740 1.720 1.740 1.720 1.750 333,950 578,418 1.7320 0.963 0.952 0.963 0.952 0.968 603,424 0.9586 -1.14%
2007-02-05 0 1.760 1.750 1.760 1.750 1.760 233,200 409,230 1.7548 0.974 0.968 0.974 0.968 0.974 421,376 0.9712 1.15%
2007-02-02 0 1.740 1.740 1.750 1.680 1.760 163,598 285,288 1.7438 0.963 0.963 0.968 0.930 0.974 295,610 0.9651 2.35%
2007-02-01 0 1.700 1.700 1.720 1.700 1.720 32,629 55,669 1.7061 0.941 0.941 0.952 0.941 0.952 58,958 0.9442 -2.30%
2007-01-31 0 1.740 1.730 1.740 1.680 1.740 158,435 270,388 1.7066 0.963 0.957 0.963 0.930 0.963 286,281 0.9445 1.16%
2007-01-30 0 1.720 1.720 1.740 1.680 1.750 202,197 347,283 1.7175 0.952 0.952 0.963 0.930 0.968 365,356 0.9505 -2.27%
2007-01-29 0 1.760 1.730 1.760 1.760 1.760 28,500 49,390 1.7330 0.974 0.957 0.974 0.974 0.974 51,497 0.9591 0.57%
2007-01-26 0 1.750 1.700 1.750 - - 0 0 - 0.968 0.941 0.968 - - 0 - -0.57%
2007-01-25 0 1.760 1.740 1.760 1.740 1.760 6,356,104 11,116,487 1.7489 0.974 0.963 0.974 0.963 0.974 11,485,032 0.9679 0.00%
2007-01-24 0 1.760 1.750 1.760 1.720 1.770 137,511 241,589 1.7569 0.974 0.968 0.974 0.952 0.980 248,473 0.9723 1.15%
2007-01-23 0 1.740 1.740 1.750 1.740 1.760 183,100 319,120 1.7429 0.963 0.963 0.968 0.963 0.974 330,849 0.9645 0.00%
2007-01-22 0 1.740 1.730 1.780 1.730 1.780 520,972 914,072 1.7546 0.963 0.957 0.985 0.957 0.985 941,360 0.9710 0.58%
2007-01-19 0 1.730 1.730 1.750 1.680 1.740 499,500 862,712 1.7272 0.957 0.957 0.968 0.930 0.963 902,561 0.9558 -1.14%
2007-01-18 0 1.750 1.750 1.760 1.730 1.760 913,800 1,595,343 1.7458 0.968 0.968 0.974 0.957 0.974 1,651,172 0.9662 0.00%
2007-01-17 0 1.750 1.730 1.750 1.730 1.800 225,850 400,488 1.7732 0.968 0.957 0.968 0.957 0.996 408,095 0.9814 -2.78%
2007-01-16 0 1.800 1.790 1.800 1.750 1.800 1,704,978 3,057,061 1.7930 0.996 0.991 0.996 0.968 0.996 3,080,775 0.9923 2.27%
2007-01-15 0 1.760 1.730 1.760 1.750 1.790 298,573 528,121 1.7688 0.974 0.957 0.974 0.968 0.991 539,500 0.9789 -0.56%
2007-01-12 0 1.770 1.750 1.770 1.720 1.780 259,621 455,123 1.7530 0.980 0.968 0.980 0.952 0.985 469,117 0.9702 2.31%
2007-01-11 0 1.730 1.720 1.740 1.730 1.780 1,545,500 2,705,796 1.7508 0.957 0.952 0.963 0.957 0.985 2,792,610 0.9689 -2.26%
2007-01-10 0 1.770 1.750 1.780 1.750 1.800 615,000 1,091,820 1.7753 0.980 0.968 0.985 0.968 0.996 1,111,262 0.9825 -1.12%
2007-01-09 0 1.790 1.780 1.800 1.760 1.800 623,600 1,114,306 1.7869 0.991 0.985 0.996 0.974 0.996 1,126,801 0.9889 0.00%
2007-01-08 0 1.790 1.770 1.790 1.770 1.790 782,900 1,393,011 1.7793 0.991 0.980 0.991 0.980 0.991 1,414,645 0.9847 1.70%
2007-01-05 0 1.760 1.760 1.790 1.760 1.810 2,270,163 4,024,370 1.7727 0.974 0.974 0.991 0.974 1.002 4,102,025 0.9811 -1.68%
2007-01-04 0 1.790 1.770 1.780 1.750 1.820 253,038 451,665 1.7850 0.991 0.980 0.985 0.968 1.007 457,222 0.9878 -0.56%
2007-01-03 0 1.800 1.800 1.820 1.800 1.820 783,957 1,418,720 1.8097 0.996 0.996 1.007 0.996 1.007 1,416,555 1.0015 -0.55%
2007-01-02 0 1.810 1.810 1.820 1.800 1.820 1,302,232 2,357,251 1.8102 1.002 1.002 1.007 0.996 1.007 2,353,042 1.0018 -0.55%
2006-12-29 0 1.820 1.800 1.820 1.800 1.820 807,390 1,465,488 1.8151 1.007 0.996 1.007 0.996 1.007 1,458,897 1.0045 1.11%
2006-12-28 0 1.800 1.800 1.810 1.790 1.810 987,298 1,778,850 1.8017 0.996 0.996 1.002 0.991 1.002 1,783,978 0.9971 -0.55%
2006-12-27 0 1.810 1.790 1.810 1.790 1.810 469,117 845,286 1.8019 1.002 0.991 1.002 0.991 1.002 847,661 0.9972 0.56%
2006-12-22 0 1.800 1.790 1.800 1.790 1.820 321,751 579,375 1.8007 0.996 0.991 0.996 0.991 1.007 581,381 0.9965 -0.55%
2006-12-21 0 1.810 1.800 1.820 1.790 1.830 874,785 1,574,373 1.7997 1.002 0.996 1.007 0.991 1.013 1,580,675 0.9960 1.12%
2006-12-20 0 1.790 1.790 1.800 1.760 1.810 1,735,685 3,122,180 1.7988 0.991 0.991 0.996 0.974 1.002 3,136,261 0.9955 1.70%
2006-12-19 0 1.760 1.730 1.760 1.740 1.760 896,475 1,570,813 1.7522 0.974 0.957 0.974 0.963 0.974 1,619,867 0.9697 0.00%
2006-12-18 0 1.760 1.720 1.760 1.690 1.780 317,987 556,971 1.7516 0.974 0.952 0.974 0.935 0.985 574,580 0.9694 1.73%
2006-12-15 0 1.730 1.730 1.750 1.730 1.750 333,708 579,469 1.7365 0.957 0.957 0.968 0.957 0.968 602,987 0.9610 -0.57%
2006-12-14 0 1.740 1.740 1.750 1.720 1.760 404,502 703,987 1.7404 0.963 0.963 0.968 0.952 0.974 730,907 0.9632 1.75%
2006-12-13 0 1.710 1.710 1.730 1.690 1.750 303,346 517,228 1.7051 0.946 0.946 0.957 0.935 0.968 548,125 0.9436 -1.72%
2006-12-12 0 1.740 1.730 1.740 1.720 1.740 298,908 516,463 1.7278 0.963 0.957 0.963 0.952 0.963 540,106 0.9562 -0.57%
2006-12-11 0 1.750 1.740 1.760 1.740 1.790 866,234 1,518,614 1.7531 0.968 0.963 0.974 0.963 0.991 1,565,224 0.9702 -2.23%
2006-12-08 0 1.790 1.780 1.790 1.780 1.810 435,603 778,360 1.7869 0.991 0.985 0.991 0.985 1.002 787,104 0.9889 -0.56%
2006-12-07 0 1.800 1.800 1.810 1.790 1.820 1,164,263 2,099,689 1.8034 0.996 0.996 1.002 0.991 1.007 2,103,741 0.9981 0.00%
2006-12-06 0 1.800 1.800 1.820 1.720 1.820 3,318,637 5,986,254 1.8038 0.996 0.996 1.007 0.952 1.007 5,996,543 0.9983 4.65%
2006-12-05 0 1.720 1.700 1.720 1.690 1.720 1,139,410 1,936,490 1.6996 0.952 0.941 0.952 0.935 0.952 2,058,834 0.9406 0.00%
2006-12-04 0 1.720 1.710 1.730 1.690 1.730 479,368 824,524 1.7200 0.952 0.946 0.957 0.935 0.957 866,184 0.9519 0.00%
2006-12-01 0 1.720 1.720 1.730 1.600 1.750 2,024,292 3,432,617 1.6957 0.952 0.952 0.957 0.885 0.968 3,657,753 0.9384 6.83%
2006-11-30 0 1.610 1.600 1.610 1.600 1.640 454,960 734,785 1.6151 0.891 0.885 0.891 0.885 0.908 822,081 0.8938 0.62%
2006-11-29 0 1.600 1.600 1.620 1.590 1.620 678,515 1,084,666 1.5986 0.885 0.885 0.897 0.880 0.897 1,226,029 0.8847 0.63%
2006-11-28 0 1.590 1.570 1.600 1.570 1.600 947,633 1,496,288 1.5790 0.880 0.869 0.885 0.869 0.885 1,712,306 0.8738 0.63%
2006-11-27 0 1.580 1.580 1.590 1.550 1.580 527,996 827,792 1.5678 0.874 0.874 0.880 0.858 0.874 954,052 0.8677 -0.63%
2006-11-24 0 1.590 1.580 1.590 1.550 1.600 760,547 1,198,238 1.5755 0.880 0.874 0.880 0.858 0.885 1,374,255 0.8719 0.00%
2006-11-23 0 1.590 1.580 1.610 1.530 1.610 1,199,580 1,914,358 1.5959 0.880 0.874 0.891 0.847 0.891 2,167,557 0.8832 1.92%
2006-11-22 0 1.560 1.550 1.570 1.530 1.570 390,794 606,736 1.5526 0.863 0.858 0.869 0.847 0.869 706,137 0.8592 0.00%
2006-11-21 0 1.560 1.540 1.570 1.500 1.570 726,650 1,119,417 1.5405 0.863 0.852 0.869 0.830 0.869 1,313,005 0.8526 2.63%
2006-11-20 0 1.520 1.500 1.520 1.490 1.540 1,205,801 1,821,197 1.5104 0.841 0.830 0.841 0.825 0.852 2,178,798 0.8359 0.66%
2006-11-17 0 1.510 1.500 1.510 1.450 1.510 1,145,548 1,700,361 1.4843 0.836 0.830 0.836 0.802 0.836 2,069,925 0.8215 1.34%
2006-11-16 0 1.490 1.490 1.500 1.470 1.560 2,767,378 4,119,743 1.4887 0.825 0.825 0.830 0.814 0.863 5,000,457 0.8239 -5.70%
2006-11-15 0 1.580 1.590 1.600 1.520 1.630 1,251,696 1,976,601 1.5791 0.874 0.880 0.885 0.841 0.902 2,261,727 0.8739 -3.66%
2006-11-14 0 1.640 1.640 1.660 1.640 1.650 527,857 869,311 1.6469 0.908 0.908 0.919 0.908 0.913 953,800 0.9114 0.00%
2006-11-13 0 1.640 1.640 1.660 1.640 1.660 624,248 1,030,136 1.6502 0.908 0.908 0.919 0.908 0.919 1,127,972 0.9133 0.00%
2006-11-10 0 1.640 1.640 1.650 1.640 1.660 598,746 984,739 1.6447 0.908 0.908 0.913 0.908 0.919 1,081,892 0.9102 0.00%
2006-11-09 0 1.640 1.640 1.660 1.630 1.640 349,261 572,661 1.6396 0.908 0.908 0.919 0.902 0.908 631,090 0.9074 0.00%
2006-11-08 0 1.640 1.640 1.660 1.640 1.660 320,439 527,755 1.6470 0.908 0.908 0.919 0.908 0.919 579,011 0.9115 -0.61%
2006-11-07 0 1.650 1.650 1.660 1.640 1.660 420,374 695,752 1.6551 0.913 0.913 0.919 0.908 0.919 759,586 0.9160 -0.60%
2006-11-06 0 1.660 1.660 1.680 1.650 1.680 37,351 61,677 1.6513 0.919 0.919 0.930 0.913 0.930 67,491 0.9139 0.61%
2006-11-03 0 1.650 1.640 1.650 1.640 1.660 766,628 1,265,062 1.6502 0.913 0.908 0.913 0.908 0.919 1,385,243 0.9132 -1.79%
2006-11-02 0 1.680 1.680 1.700 1.680 1.730 116,911 196,434 1.6802 0.930 0.930 0.941 0.930 0.957 211,250 0.9299 -1.18%
2006-11-01 0 1.700 1.660 1.700 1.680 1.700 249,830 423,364 1.6946 0.941 0.919 0.941 0.930 0.941 451,425 0.9378 2.41%
2006-10-31 0 1.660 1.650 1.660 1.620 1.690 191,526 316,954 1.6549 0.919 0.913 0.919 0.897 0.935 346,074 0.9159 -1.19%
2006-10-27 0 1.680 1.680 1.690 1.680 1.770 808,740 1,387,301 1.7154 0.930 0.930 0.935 0.930 0.980 1,461,336 0.9493 -4.55%
2006-10-26 0 1.760 1.740 1.760 1.720 1.770 1,201,989 2,097,023 1.7446 0.974 0.963 0.974 0.952 0.980 2,171,909 0.9655 1.15%
2006-10-25 0 1.740 1.730 1.740 1.690 1.750 1,421,564 2,443,737 1.7190 0.963 0.957 0.963 0.935 0.968 2,568,666 0.9514 2.35%
2006-10-24 0 1.700 1.700 1.710 1.630 1.710 2,682,664 4,518,661 1.6844 0.941 0.941 0.946 0.902 0.946 4,847,385 0.9322 4.94%
2006-10-23 0 1.620 1.620 1.630 1.590 1.630 1,139,620 1,841,232 1.6157 0.897 0.897 0.902 0.880 0.902 2,059,213 0.8941 3.18%
2006-10-20 0 1.570 1.570 1.580 1.550 1.580 389,024 609,374 1.5664 0.869 0.869 0.874 0.858 0.874 702,939 0.8669 0.64%
2006-10-19 0 1.560 1.550 1.560 1.550 1.560 603,505 939,007 1.5559 0.863 0.858 0.863 0.858 0.863 1,090,491 0.8611 0.65%
2006-10-18 0 1.550 1.540 1.550 1.490 1.550 408,960 627,201 1.5336 0.858 0.852 0.858 0.825 0.858 738,962 0.8488 1.97%
2006-10-17 0 1.520 1.510 1.520 1.500 1.530 299,247 456,623 1.5259 0.841 0.836 0.841 0.830 0.847 540,718 0.8445 0.00%
2006-10-16 0 1.520 1.510 1.520 1.510 1.530 520,991 788,246 1.5130 0.841 0.836 0.841 0.836 0.847 941,394 0.8373 -0.65%
2006-10-13 0 1.530 1.510 1.530 1.510 1.530 243,815 371,556 1.5239 0.847 0.836 0.847 0.836 0.847 440,557 0.8434 0.00%
2006-10-12 0 1.530 1.510 1.530 1.500 1.530 338,812 513,388 1.5153 0.847 0.836 0.847 0.830 0.847 612,209 0.8386 1.32%
2006-10-11 0 1.510 1.500 1.510 1.490 1.510 155,000 232,540 1.5003 0.836 0.830 0.836 0.825 0.836 280,074 0.8303 -0.66%
2006-10-10 0 1.520 1.510 1.520 1.510 1.530 62,300 94,341 1.5143 0.841 0.836 0.841 0.836 0.847 112,572 0.8381 -0.65%
2006-10-09 0 1.530 1.510 1.530 1.510 1.550 119,100 181,382 1.5229 0.847 0.836 0.847 0.836 0.858 215,205 0.8428 -1.29%
2006-10-06 0 1.550 1.520 1.550 1.500 1.550 956,594 1,456,341 1.5224 0.858 0.841 0.858 0.830 0.858 1,728,498 0.8425 2.65%
2006-10-05 0 1.510 1.510 1.530 1.500 1.520 204,300 308,511 1.5101 0.836 0.836 0.847 0.830 0.841 369,156 0.8357 -1.31%
2006-10-04 0 1.530 1.490 1.550 1.520 1.570 91,700 140,262 1.5296 0.847 0.825 0.858 0.841 0.869 165,695 0.8465 -2.55%
2006-10-03 0 1.570 1.560 1.570 1.490 1.570 492,846 759,653 1.5414 0.869 0.863 0.869 0.825 0.869 890,538 0.8530 2.61%
2006-09-29 0 1.530 1.530 1.540 1.490 1.530 162,997 247,663 1.5194 0.847 0.847 0.852 0.825 0.847 294,524 0.8409 2.68%
2006-09-28 0 1.490 1.490 1.520 1.490 1.540 110,810 166,953 1.5067 0.825 0.825 0.841 0.825 0.852 200,226 0.8338 0.00%
2006-09-27 0 1.490 1.490 1.540 1.460 1.500 416,553 622,236 1.4938 0.825 0.825 0.852 0.808 0.830 752,682 0.8267 -1.32%
2006-09-26 0 1.510 1.500 1.510 1.500 1.530 220,200 332,615 1.5105 0.836 0.830 0.836 0.830 0.847 397,886 0.8360 -1.95%
2006-09-25 0 1.540 1.490 1.540 1.490 1.540 199,500 301,425 1.5109 0.852 0.825 0.852 0.825 0.852 360,482 0.8362 0.65%
2006-09-22 0 1.530 1.530 1.550 1.520 1.540 216,900 332,961 1.5351 0.847 0.847 0.858 0.841 0.852 391,923 0.8496 -0.65%
2006-09-21 0 1.540 1.530 1.550 1.530 1.570 777,457 1,200,616 1.5443 0.852 0.847 0.858 0.847 0.869 1,404,810 0.8546 2.33%
2006-09-20 0 1.540 1.540 1.560 1.530 1.550 213,326 329,620 1.5451 0.833 0.833 0.844 0.827 0.838 394,429 0.8357 -0.65%
2006-09-19 0 1.550 1.550 1.560 1.540 1.550 55,373 85,579 1.5455 0.838 0.838 0.844 0.833 0.838 102,382 0.8359 0.00%
2006-09-18 0 1.550 1.550 1.560 1.530 1.550 1,103,200 1,688,890 1.5309 0.838 0.838 0.844 0.827 0.838 2,039,763 0.8280 1.31%
2006-09-15 0 1.530 1.520 1.530 1.510 1.540 124,700 190,213 1.5254 0.827 0.822 0.827 0.817 0.833 230,564 0.8250 -0.65%
2006-09-14 0 1.540 1.540 1.570 1.520 1.560 698,739 1,077,738 1.5424 0.833 0.833 0.849 0.822 0.844 1,291,934 0.8342 0.00%
2006-09-13 0 1.540 1.540 1.550 1.530 1.540 207,600 318,965 1.5364 0.833 0.833 0.838 0.827 0.833 383,842 0.8310 0.65%
2006-09-12 0 1.530 1.530 1.550 1.520 1.540 1,075,835 1,654,010 1.5374 0.827 0.827 0.838 0.822 0.833 1,989,166 0.8315 0.66%
2006-09-11 0 1.520 1.520 1.530 1.520 1.540 162,100 247,145 1.5246 0.822 0.822 0.827 0.822 0.833 299,715 0.8246 0.00%
2006-09-08 0 1.520 1.520 1.530 1.510 1.530 427,050 649,180 1.5201 0.822 0.822 0.827 0.817 0.827 789,595 0.8222 0.66%
2006-09-07 0 1.510 1.510 1.520 1.510 1.520 192,112 291,354 1.5166 0.817 0.817 0.822 0.817 0.822 355,206 0.8202 0.00%
2006-09-06 0 1.510 1.510 1.530 1.510 1.550 635,800 972,254 1.5292 0.817 0.817 0.827 0.817 0.838 1,175,563 0.8271 0.00%
2006-09-05 0 1.510 1.510 1.520 1.490 1.520 354,088 531,267 1.5004 0.817 0.817 0.822 0.806 0.822 654,691 0.8115 0.67%
2006-09-04 0 1.500 1.500 1.510 1.500 1.520 490,137 738,003 1.5057 0.811 0.811 0.817 0.811 0.822 906,239 0.8144 -1.32%
2006-09-01 0 1.520 1.500 1.520 1.490 1.520 461,918 694,857 1.5043 0.822 0.811 0.822 0.806 0.822 854,064 0.8136 2.01%
2006-08-31 0 1.490 1.420 1.440 1.450 1.520 442,754 664,234 1.5002 0.806 0.768 0.779 0.784 0.822 818,631 0.8114 -1.97%
2006-08-30 0 1.520 1.500 1.520 1.500 1.520 332,000 501,580 1.5108 0.822 0.811 0.822 0.811 0.822 613,852 0.8171 1.33%
2006-08-29 0 1.500 1.500 1.510 1.500 1.510 407,600 612,258 1.5021 0.811 0.811 0.817 0.811 0.817 753,633 0.8124 -0.66%
2006-08-28 0 1.510 1.510 1.530 1.510 1.520 390,177 590,530 1.5135 0.817 0.817 0.827 0.817 0.822 721,418 0.8186 -0.66%
2006-08-25 0 1.520 1.520 1.530 1.510 1.520 258,859 392,853 1.5176 0.822 0.822 0.827 0.817 0.822 478,618 0.8208 0.00%
2006-08-24 0 1.520 1.520 1.530 1.510 1.530 483,734 735,130 1.5197 0.822 0.822 0.827 0.817 0.827 894,401 0.8219 0.00%
2006-08-23 0 1.520 1.520 1.550 1.520 1.550 321,493 495,970 1.5427 0.822 0.822 0.838 0.822 0.838 594,425 0.8344 -1.30%
2006-08-22 0 1.540 1.540 1.550 1.520 1.550 342,785 527,058 1.5376 0.833 0.833 0.838 0.822 0.838 633,793 0.8316 1.32%
2006-08-21 0 1.520 1.520 1.530 1.520 1.540 645,743 986,827 1.5282 0.822 0.822 0.827 0.822 0.833 1,193,947 0.8265 -0.65%
2006-08-18 0 1.530 1.530 1.540 1.520 1.540 1,055,500 1,613,900 1.5290 0.827 0.827 0.833 0.822 0.833 1,951,568 0.8270 0.66%
2006-08-17 0 1.520 1.520 1.530 1.510 1.540 1,397,719 2,128,356 1.5227 0.822 0.822 0.827 0.817 0.833 2,584,314 0.8236 -1.30%
2006-08-16 0 1.540 1.530 1.550 1.520 1.560 1,058,357 1,624,340 1.5348 0.833 0.827 0.838 0.822 0.844 1,956,850 0.8301 -0.65%
2006-08-15 0 1.550 1.540 1.550 1.520 1.590 1,161,011 1,799,305 1.5498 0.838 0.833 0.838 0.822 0.860 2,146,653 0.8382 -3.13%
2006-08-14 0 1.600 1.600 1.620 1.600 1.680 469,621 762,388 1.6234 0.865 0.865 0.876 0.865 0.909 868,306 0.8780 -3.03%
2006-08-11 0 1.650 1.630 1.650 1.630 1.650 584,100 955,583 1.6360 0.892 0.882 0.892 0.882 0.892 1,079,972 0.8848 0.61%
2006-08-10 0 1.640 1.640 1.660 1.600 1.680 1,460,200 2,422,446 1.6590 0.887 0.887 0.898 0.865 0.909 2,699,839 0.8973 -2.96%
2006-08-09 0 1.690 1.660 1.690 1.650 1.690 492,626 821,449 1.6675 0.914 0.898 0.914 0.892 0.914 910,841 0.9019 1.20%
2006-08-08 0 1.670 1.650 1.680 1.600 1.700 195,698 323,350 1.6523 0.903 0.892 0.909 0.865 0.919 361,836 0.8936 1.21%
2006-08-07 0 1.650 1.650 1.680 1.600 1.650 461,400 755,374 1.6371 0.892 0.892 0.909 0.865 0.892 853,106 0.8854 -0.60%
2006-08-04 0 1.660 1.630 1.670 1.650 1.670 589,858 978,772 1.6593 0.898 0.882 0.903 0.892 0.903 1,090,619 0.8974 0.00%
2006-08-03 0 1.660 1.660 1.670 1.600 1.680 849,465 1,411,369 1.6615 0.898 0.898 0.903 0.865 0.909 1,570,619 0.8986 -1.78%
2006-08-02 0 1.690 1.680 1.690 1.680 1.690 432,388 728,790 1.6855 0.914 0.909 0.914 0.909 0.914 799,464 0.9116 -0.59%
2006-08-01 0 1.700 1.690 1.700 1.700 1.710 261,648 446,537 1.7066 0.919 0.914 0.919 0.919 0.925 483,774 0.9230 0.00%
2006-07-31 0 1.700 1.690 1.700 1.690 1.700 443,225 751,958 1.6966 0.919 0.914 0.919 0.914 0.919 819,501 0.9176 -0.58%
2006-07-28 0 1.710 1.700 1.710 1.690 1.710 9,501,111 15,970,144 1.6809 0.925 0.919 0.925 0.914 0.925 17,567,091 0.9091 0.59%
2006-07-27 0 1.700 1.690 1.700 1.680 1.700 1,368,337 2,325,399 1.6994 0.919 0.914 0.919 0.909 0.919 2,529,988 0.9191 -0.58%
2006-07-26 0 1.710 1.710 1.720 1.690 1.710 3,414,529 5,805,247 1.7002 0.925 0.925 0.930 0.914 0.925 6,313,298 0.9195 0.00%
2006-07-25 0 1.710 1.710 1.720 1.680 1.710 540,783 918,863 1.6991 0.925 0.925 0.930 0.909 0.925 999,881 0.9190 0.59%
2006-07-24 0 1.700 1.700 1.710 1.700 1.700 198,400 337,262 1.6999 0.919 0.919 0.925 0.919 0.919 366,832 0.9194 -0.58%
2006-07-21 0 1.710 1.710 1.730 1.710 1.710 259,700 444,070 1.7099 0.925 0.925 0.936 0.925 0.925 480,173 0.9248 0.00%
2006-07-20 0 1.710 1.710 1.720 1.700 1.730 1,715,200 2,933,888 1.7105 0.925 0.925 0.930 0.919 0.936 3,171,321 0.9251 -0.58%
2006-07-19 0 1.720 1.700 1.730 1.690 1.740 391,889 667,233 1.7026 0.930 0.919 0.936 0.914 0.941 724,584 0.9209 1.18%
2006-07-18 0 1.700 1.680 1.710 1.670 1.710 726,236 1,227,033 1.6896 0.919 0.909 0.925 0.903 0.925 1,342,775 0.9138 -0.58%
2006-07-17 0 1.710 1.710 1.720 1.700 1.710 473,982 810,123 1.7092 0.925 0.925 0.930 0.919 0.925 876,370 0.9244 0.00%
2006-07-14 0 1.710 1.700 1.720 1.700 1.720 322,665 550,126 1.7049 0.925 0.919 0.930 0.919 0.930 596,592 0.9221 -0.58%
2006-07-13 0 1.720 1.720 1.730 1.710 1.730 355,040 611,336 1.7219 0.930 0.930 0.936 0.925 0.936 656,452 0.9313 -0.58%
2006-07-12 0 1.730 1.720 1.730 1.720 1.730 486,782 842,197 1.7301 0.936 0.930 0.936 0.930 0.936 900,036 0.9357 -0.57%
2006-07-11 0 1.740 1.730 1.750 1.720 1.750 201,848 349,904 1.7335 0.941 0.936 0.946 0.930 0.946 373,207 0.9376 0.58%
2006-07-10 0 1.730 1.730 1.740 1.720 1.730 250,600 433,314 1.7291 0.936 0.936 0.941 0.930 0.936 463,347 0.9352 -1.14%
2006-07-07 0 1.750 1.730 1.750 1.720 1.760 907,100 1,587,054 1.7496 0.946 0.936 0.946 0.930 0.952 1,677,184 0.9463 1.74%
2006-07-06 0 1.720 1.710 1.730 1.700 1.720 1,523,931 2,596,119 1.7036 0.930 0.925 0.936 0.919 0.930 2,817,674 0.9214 0.00%
2006-07-05 0 1.720 1.710 1.730 1.710 1.740 587,000 1,011,000 1.7223 0.930 0.925 0.936 0.925 0.941 1,085,334 0.9315 -0.58%
2006-07-04 0 1.730 1.720 1.730 1.710 1.740 124,000 213,040 1.7181 0.936 0.930 0.936 0.925 0.941 229,270 0.9292 -0.57%
2006-07-03 0 1.740 1.710 1.740 1.700 1.750 268,562 462,776 1.7232 0.941 0.925 0.941 0.919 0.946 496,558 0.9320 0.58%
2006-06-30 0 1.730 1.730 1.740 1.720 1.750 6,642,400 11,494,072 1.7304 0.936 0.936 0.941 0.930 0.946 12,281,474 0.9359 0.00%
2006-06-29 0 1.730 1.730 1.740 1.690 1.740 6,820,000 11,623,430 1.7043 0.936 0.936 0.941 0.914 0.941 12,609,847 0.9218 0.58%
2006-06-28 0 1.720 1.700 1.720 1.700 1.720 230,000 392,840 1.7080 0.930 0.919 0.930 0.919 0.930 425,259 0.9238 0.58%
2006-06-27 0 1.710 1.710 1.730 1.710 1.770 1,091,914 1,915,028 1.7538 0.925 0.925 0.936 0.925 0.957 2,018,896 0.9486 -1.16%
2006-06-26 0 1.730 1.730 1.750 1.730 1.770 559,200 977,940 1.7488 0.936 0.936 0.946 0.936 0.957 1,033,934 0.9458 -1.14%
2006-06-23 0 1.750 1.730 1.750 1.720 1.750 368,776 640,961 1.7381 0.946 0.936 0.946 0.930 0.946 681,849 0.9400 0.57%
2006-06-22 0 1.740 1.720 1.740 1.720 1.750 1,286,000 2,233,100 1.7365 0.941 0.930 0.941 0.930 0.946 2,377,751 0.9392 1.75%
2006-06-21 0 1.710 1.700 1.710 1.680 1.720 768,414 1,304,403 1.6975 0.925 0.919 0.925 0.909 0.930 1,420,760 0.9181 0.59%
2006-06-20 0 1.700 1.680 1.700 1.660 1.740 290,800 490,338 1.6862 0.919 0.909 0.919 0.898 0.941 537,675 0.9120 -1.16%
2006-06-19 0 1.720 1.720 1.730 1.700 1.750 928,993 1,598,397 1.7206 0.930 0.930 0.936 0.919 0.946 1,717,663 0.9306 0.58%
2006-06-16 0 1.710 1.680 1.780 1.650 1.780 1,442,731 2,429,894 1.6842 0.925 0.909 0.963 0.892 0.963 2,667,539 0.9109 4.27%
2006-06-15 0 1.640 1.640 1.650 1.630 1.680 494,300 815,756 1.6503 0.887 0.887 0.892 0.882 0.909 913,937 0.8926 0.00%
2006-06-14 0 1.640 1.630 1.640 1.600 1.650 658,903 1,072,358 1.6275 0.887 0.882 0.887 0.865 0.892 1,218,279 0.8802 0.00%
2006-06-13 0 1.640 1.640 1.660 1.580 1.660 1,374,536 2,233,074 1.6246 0.887 0.887 0.898 0.855 0.898 2,541,450 0.8787 -2.38%
2006-06-12 0 1.680 1.680 1.690 1.680 1.700 822,000 1,388,800 1.6895 0.909 0.909 0.914 0.909 0.919 1,519,838 0.9138 -1.18%
2006-06-09 0 1.700 1.700 1.710 1.660 1.710 1,432,500 2,417,890 1.6879 0.919 0.919 0.925 0.898 0.925 2,648,623 0.9129 2.41%
2006-06-08 0 1.660 1.660 1.690 1.580 1.680 2,370,217 3,840,902 1.6205 0.898 0.898 0.914 0.855 0.909 4,382,416 0.8764 0.61%
2006-06-07 0 1.650 1.650 1.670 1.650 1.700 1,867,536 3,128,937 1.6754 0.892 0.892 0.903 0.892 0.919 3,452,983 0.9062 -3.51%
2006-06-06 0 1.710 1.710 1.720 1.690 1.720 1,434,400 2,443,535 1.7035 0.925 0.925 0.930 0.914 0.930 2,652,136 0.9213 -1.16%
2006-06-05 0 1.730 1.730 1.740 1.720 1.740 560,719 968,889 1.7279 0.936 0.936 0.941 0.930 0.941 1,036,742 0.9346 0.58%
2006-06-02 0 1.720 1.710 1.730 1.720 1.740 834,853 1,442,492 1.7278 0.930 0.925 0.936 0.930 0.941 1,543,602 0.9345 -2.27%
2006-06-01 0 1.760 1.750 1.770 1.750 1.790 4,343,500 7,722,590 1.7780 0.952 0.946 0.957 0.946 0.968 8,030,920 0.9616 -1.12%
2006-05-30 0 1.780 1.770 1.790 1.780 1.790 996,239 1,778,478 1.7852 0.963 0.957 0.968 0.963 0.968 1,841,997 0.9655 -0.56%
2006-05-29 0 1.790 1.780 1.800 1.780 1.790 1,140,800 2,039,980 1.7882 0.968 0.963 0.974 0.963 0.968 2,109,284 0.9671 0.00%
2006-05-26 0 1.790 1.780 1.790 1.750 1.790 801,802 1,419,916 1.7709 0.968 0.963 0.968 0.946 0.968 1,482,493 0.9578 3.47%
2006-05-25 0 1.730 1.730 1.750 1.730 1.830 810,500 1,421,630 1.7540 0.936 0.936 0.946 0.936 0.990 1,498,575 0.9487 0.00%
2006-05-24 0 1.730 1.730 1.740 1.720 1.730 500,500 864,215 1.7267 0.936 0.936 0.941 0.930 0.936 925,400 0.9339 0.00%
2006-05-23 0 1.730 1.730 1.740 1.710 1.750 639,800 1,114,246 1.7416 0.936 0.936 0.941 0.925 0.946 1,182,959 0.9419 -0.57%
2006-05-22 0 1.740 1.730 1.740 1.730 1.740 964,000 1,672,250 1.7347 0.941 0.936 0.941 0.936 0.941 1,782,389 0.9382 0.58%
2006-05-19 0 1.730 1.730 1.750 1.710 1.760 377,110 655,596 1.7385 0.936 0.936 0.946 0.925 0.952 697,258 0.9402 -0.57%
2006-05-18 0 1.740 1.730 1.750 1.710 1.750 471,178 819,726 1.7397 0.941 0.936 0.946 0.925 0.946 871,185 0.9409 -0.57%
2006-05-17 0 1.750 1.750 1.760 1.710 1.760 1,124,419 1,955,362 1.7390 0.946 0.946 0.952 0.925 0.952 2,078,996 0.9405 1.16%
2006-05-16 0 1.730 1.720 1.730 1.710 1.760 1,242,000 2,144,040 1.7263 0.936 0.930 0.936 0.925 0.952 2,296,397 0.9337 -2.26%
2006-05-15 0 1.770 1.750 1.770 1.750 1.780 1,276,828 2,255,365 1.7664 0.957 0.946 0.957 0.946 0.963 2,360,793 0.9553 -1.12%
2006-05-12 0 1.790 1.780 1.790 1.770 1.790 1,436,501 2,556,101 1.7794 0.968 0.963 0.968 0.957 0.968 2,656,020 0.9624 0.56%
2006-05-11 0 1.780 1.770 1.780 1.770 1.800 717,000 1,276,960 1.7810 0.963 0.957 0.963 0.957 0.974 1,325,698 0.9632 -0.00%
2006-05-10 0 1.830 1.830 1.840 1.820 1.830 1,302,227 2,376,931 1.8253 0.963 0.963 0.968 0.957 0.963 2,475,388 0.9602 0.00%
2006-05-09 0 1.830 1.830 1.840 1.830 1.850 1,528,897 2,805,991 1.8353 0.963 0.963 0.968 0.963 0.973 2,906,262 0.9655 -1.08%
2006-05-08 0 1.850 1.830 1.850 1.830 1.850 2,556,867 4,702,030 1.8390 0.973 0.963 0.973 0.963 0.973 4,860,318 0.9674 1.09%
2006-05-04 0 1.830 1.820 1.840 1.800 1.840 3,444,249 6,314,709 1.8334 0.963 0.957 0.968 0.947 0.968 6,547,132 0.9645 1.10%
2006-05-03 0 1.810 1.790 1.810 1.770 1.810 1,312,066 2,354,197 1.7943 0.952 0.942 0.952 0.931 0.952 2,494,091 0.9439 1.69%
2006-05-02 0 1.780 1.770 1.780 1.760 1.780 1,834,357 3,250,314 1.7719 0.936 0.931 0.936 0.926 0.936 3,486,907 0.9321 1.14%
2006-04-28 0 1.760 1.760 1.770 1.740 1.780 455,800 804,120 1.7642 0.926 0.926 0.931 0.915 0.936 866,425 0.9281 -1.12%
2006-04-27 0 1.780 1.770 1.790 1.760 1.780 1,080,118 1,915,071 1.7730 0.936 0.931 0.942 0.926 0.936 2,053,183 0.9327 0.56%
2006-04-26 0 1.770 1.770 1.780 1.740 1.780 546,557 961,348 1.7589 0.931 0.931 0.936 0.915 0.936 1,038,944 0.9253 1.72%
2006-04-25 0 1.740 1.740 1.750 1.730 1.770 1,364,147 2,382,548 1.7465 0.915 0.915 0.921 0.910 0.931 2,593,091 0.9188 -1.69%
2006-04-24 0 1.770 1.760 1.770 1.760 1.800 1,020,520 1,823,231 1.7866 0.931 0.926 0.931 0.926 0.947 1,939,894 0.9399 -1.12%
2006-04-21 0 1.790 1.780 1.790 1.760 1.790 1,618,657 2,872,399 1.7746 0.942 0.936 0.942 0.926 0.942 3,076,886 0.9335 1.70%
2006-04-20 0 1.760 1.760 1.770 1.750 1.770 753,100 1,323,539 1.7575 0.926 0.926 0.931 0.921 0.931 1,431,559 0.9245 0.00%
2006-04-19 0 1.760 1.750 1.760 1.750 1.790 1,003,885 1,773,304 1.7664 0.926 0.921 0.926 0.921 0.942 1,908,273 0.9293 0.00%
2006-04-18 0 1.760 1.750 1.760 1.750 1.760 729,647 1,283,193 1.7586 0.926 0.921 0.926 0.921 0.926 1,386,977 0.9252 0.57%
2006-04-13 0 1.750 1.740 1.750 1.740 1.770 323,963 566,942 1.7500 0.921 0.915 0.921 0.915 0.931 615,817 0.9206 0.57%
2006-04-12 0 1.740 1.730 1.740 1.730 1.750 518,840 902,946 1.7403 0.915 0.910 0.915 0.910 0.921 986,257 0.9155 0.58%
2006-04-11 0 1.730 1.730 1.750 1.730 1.750 1,270,240 2,210,072 1.7399 0.910 0.910 0.921 0.910 0.921 2,414,584 0.9153 -1.14%
2006-04-10 0 1.750 1.740 1.750 1.730 1.770 588,836 1,028,316 1.7464 0.921 0.915 0.921 0.910 0.931 1,119,311 0.9187 0.00%
2006-04-07 0 1.750 1.750 1.760 1.750 1.770 1,188,829 2,099,949 1.7664 0.921 0.921 0.926 0.921 0.931 2,259,831 0.9293 -1.13%
2006-04-06 0 1.770 1.770 1.780 1.740 1.780 2,128,943 3,770,105 1.7709 0.931 0.931 0.936 0.915 0.936 4,046,882 0.9316 1.72%
2006-04-04 0 1.740 1.730 1.740 1.700 1.740 1,372,346 2,365,266 1.7235 0.915 0.910 0.915 0.894 0.915 2,608,676 0.9067 1.75%
2006-04-03 0 1.710 1.710 1.720 1.700 1.760 2,245,219 3,892,697 1.7338 0.900 0.900 0.905 0.894 0.926 4,267,910 0.9121 -2.29%
2006-03-31 0 1.750 1.750 1.760 1.740 1.770 1,608,358 2,815,508 1.7505 0.921 0.921 0.926 0.915 0.931 3,057,308 0.9209 -1.13%
2006-03-30 0 1.770 1.760 1.770 1.760 1.770 2,293,544 4,049,532 1.7656 0.931 0.926 0.931 0.926 0.931 4,359,770 0.9288 0.00%
2006-03-29 0 1.770 1.760 1.770 1.760 1.790 3,433,880 6,095,247 1.7750 0.931 0.926 0.931 0.926 0.942 6,527,421 0.9338 -1.67%
2006-03-28 0 1.800 1.790 1.800 1.770 1.860 6,603,200 11,930,590 1.8068 0.947 0.942 0.947 0.931 0.978 12,551,944 0.9505 -2.17%
2006-03-27 0 1.840 1.840 1.850 1.830 1.850 1,720,893 3,163,657 1.8384 0.968 0.968 0.973 0.963 0.973 3,271,225 0.9671 -0.54%
2006-03-24 0 1.850 1.850 1.860 1.850 1.860 1,453,944 2,694,083 1.8529 0.973 0.973 0.978 0.973 0.978 2,763,785 0.9748 0.00%
2006-03-23 0 1.850 1.840 1.850 1.840 1.850 1,306,768 2,409,783 1.8441 0.973 0.968 0.973 0.968 0.973 2,484,020 0.9701 0.00%
2006-03-22 0 1.850 1.850 1.860 1.840 1.860 1,509,135 2,791,910 1.8500 0.973 0.973 0.978 0.968 0.978 2,868,697 0.9732 0.54%
2006-03-21 0 1.840 1.840 1.850 1.840 1.860 1,489,528 2,756,701 1.8507 0.968 0.968 0.973 0.968 0.978 2,831,426 0.9736 -0.54%
2006-03-20 0 1.850 1.850 1.860 1.850 1.860 774,319 1,433,345 1.8511 0.973 0.973 0.978 0.973 0.978 1,471,894 0.9738 0.00%
2006-03-17 0 1.850 1.840 1.860 1.850 1.870 1,820,854 3,380,653 1.8566 0.973 0.968 0.978 0.973 0.984 3,461,240 0.9767 -0.54%
2006-03-16 0 1.860 1.850 1.860 1.850 1.870 1,321,741 2,451,943 1.8551 0.978 0.973 0.978 0.973 0.984 2,512,482 0.9759 0.54%
2006-03-15 0 1.850 1.850 1.860 1.840 1.860 1,727,799 3,196,456 1.8500 0.973 0.973 0.978 0.968 0.978 3,284,352 0.9732 0.00%
2006-03-14 0 1.850 1.840 1.860 1.840 1.860 1,013,599 1,873,421 1.8483 0.973 0.968 0.978 0.968 0.978 1,926,738 0.9723 0.00%
2006-03-13 0 1.850 1.850 1.860 1.850 1.900 740,121 1,379,780 1.8643 0.973 0.973 0.978 0.973 1.000 1,406,887 0.9807 -0.54%
2006-03-10 0 1.860 1.850 1.860 1.850 1.860 524,100 971,401 1.8535 0.978 0.973 0.978 0.973 0.978 996,255 0.9751 0.54%
2006-03-09 0 1.850 1.840 1.850 1.840 1.850 1,260,498 2,326,973 1.8461 0.973 0.968 0.973 0.968 0.973 2,396,066 0.9712 0.54%
2006-03-08 0 1.840 1.830 1.850 1.830 1.860 1,323,400 2,441,026 1.8445 0.968 0.963 0.973 0.963 0.978 2,515,635 0.9703 -1.08%
2006-03-07 0 1.860 1.850 1.860 1.860 1.920 6,241,469 11,703,200 1.8751 0.978 0.973 0.978 0.978 1.010 11,864,334 0.9864 -1.59%
2006-03-06 0 1.890 1.890 1.900 1.890 1.950 5,855,657 11,154,437 1.9049 0.994 0.994 1.000 0.994 1.026 11,130,948 1.0021 -2.07%
2006-03-03 0 1.930 1.930 1.940 1.930 2.000 6,104,810 11,923,616 1.9532 1.015 1.015 1.021 1.015 1.052 11,604,560 1.0275 2.66%
2006-03-02 0 1.880 1.890 1.900 1.870 1.910 1,837,459 3,467,602 1.8872 0.989 0.994 1.000 0.984 1.005 3,492,804 0.9928 0.00%
2006-03-01 0 1.880 1.870 1.880 1.860 1.900 954,126 1,786,952 1.8729 0.989 0.984 0.989 0.978 1.000 1,813,687 0.9853 -1.57%
2006-02-28 0 1.910 1.900 1.910 1.900 1.910 177,832 339,188 1.9074 1.005 1.000 1.005 1.000 1.005 338,039 1.0034 0.00%
2006-02-27 0 1.910 1.900 1.910 1.890 1.920 609,620 1,158,459 1.9003 1.005 1.000 1.005 0.994 1.010 1,158,819 0.9997 0.53%
2006-02-24 0 1.900 1.890 1.900 1.880 1.910 345,984 656,150 1.8965 1.000 0.994 1.000 0.989 1.005 657,677 0.9977 -0.52%
2006-02-23 0 1.910 1.900 1.910 1.880 1.920 510,264 970,861 1.9027 1.005 1.000 1.005 0.989 1.010 969,955 1.0009 2.14%
2006-02-22 0 1.870 1.870 1.910 1.870 1.910 1,875,997 3,531,670 1.8826 0.984 0.984 1.005 0.984 1.005 3,566,060 0.9904 -2.09%
2006-02-21 0 1.910 1.910 1.920 1.900 1.930 516,409 987,006 1.9113 1.005 1.005 1.010 1.000 1.015 981,636 1.0055 0.00%
2006-02-20 0 1.910 1.910 1.920 1.900 1.930 981,611 1,881,741 1.9170 1.005 1.005 1.010 1.000 1.015 1,865,933 1.0085 -1.04%
2006-02-17 0 1.930 1.930 1.940 1.920 1.950 229,750 442,194 1.9247 1.015 1.015 1.021 1.010 1.026 436,729 1.0125 -1.03%
2006-02-16 0 1.950 1.930 1.950 1.910 1.950 2,042,385 3,929,584 1.9240 1.026 1.015 1.026 1.005 1.026 3,882,345 1.0122 2.09%
2006-02-15 0 1.910 1.910 1.920 1.900 1.940 1,172,419 2,246,473 1.9161 1.005 1.005 1.010 1.000 1.021 2,228,637 1.0080 0.00%
2006-02-14 0 1.910 1.910 1.920 1.900 1.920 1,030,414 1,963,669 1.9057 1.005 1.005 1.010 1.000 1.010 1,958,702 1.0025 -0.52%
2006-02-13 0 1.920 1.920 1.940 1.910 1.970 1,786,402 3,444,491 1.9282 1.010 1.010 1.021 1.005 1.036 3,395,750 1.0144 -3.03%
2006-02-10 0 1.980 1.980 1.990 1.940 1.980 358,700 707,286 1.9718 1.042 1.042 1.047 1.021 1.042 681,849 1.0373 1.54%
2006-02-09 0 1.950 1.950 1.960 1.930 1.960 398,500 775,130 1.9451 1.026 1.026 1.031 1.015 1.031 757,504 1.0233 0.52%
2006-02-08 0 1.940 1.930 1.940 1.930 1.950 1,064,320 2,065,419 1.9406 1.021 1.015 1.021 1.015 1.026 2,023,153 1.0209 -1.52%
2006-02-07 0 1.970 1.960 1.970 1.950 2.000 1,741,655 3,434,494 1.9720 1.036 1.031 1.036 1.026 1.052 3,310,691 1.0374 -1.50%
2006-02-06 0 2.000 2.000 2.025 1.980 2.000 556,703 1,109,987 1.9939 1.052 1.052 1.065 1.042 1.052 1,058,230 1.0489 -1.23%
2006-02-03 0 2.025 2.000 2.025 2.000 2.050 1,376,665 2,780,148 2.0195 1.065 1.052 1.065 1.052 1.078 2,616,886 1.0624 0.00%
2006-02-02 0 2.025 2.000 2.025 1.960 2.025 1,387,268 2,764,019 1.9924 1.065 1.052 1.065 1.031 1.065 2,637,041 1.0482 2.27%
2006-02-01 0 1.980 1.960 1.980 1.950 1.980 1,124,200 2,208,628 1.9646 1.042 1.031 1.042 1.026 1.042 2,136,978 1.0335 0.51%
2006-01-27 0 1.970 1.960 1.980 1.940 2.025 1,045,000 2,066,870 1.9779 1.036 1.031 1.042 1.021 1.065 1,986,428 1.0405 2.07%
2006-01-26 0 1.930 1.930 1.940 1.910 1.930 265,141 508,967 1.9196 1.015 1.015 1.021 1.005 1.015 504,003 1.0098 0.52%
2006-01-25 0 1.920 1.920 1.930 1.900 1.930 894,512 1,712,622 1.9146 1.010 1.010 1.015 1.000 1.015 1,700,367 1.0072 -0.52%
2006-01-24 0 1.930 1.920 1.930 1.920 1.940 470,219 904,784 1.9242 1.015 1.010 1.015 1.010 1.021 893,834 1.0123 -0.52%
2006-01-23 0 1.940 1.930 1.950 1.910 1.950 439,497 848,771 1.9312 1.021 1.015 1.026 1.005 1.026 835,435 1.0160 -0.51%
2006-01-20 0 1.950 1.950 1.970 1.940 1.970 771,208 1,502,831 1.9487 1.026 1.026 1.036 1.021 1.036 1,465,980 1.0251 -1.02%
2006-01-19 0 1.970 1.960 1.970 1.960 1.970 540,900 1,061,034 1.9616 1.036 1.031 1.036 1.031 1.036 1,028,190 1.0319 0.00%
2006-01-18 0 1.970 1.960 1.970 1.960 1.970 433,000 849,560 1.9620 1.036 1.031 1.036 1.031 1.036 823,085 1.0322 -0.51%
2006-01-17 0 1.980 1.980 1.990 1.980 2.025 870,652 1,740,863 1.9995 1.042 1.042 1.047 1.042 1.065 1,655,012 1.0519 -1.00%
2006-01-16 0 2.000 1.990 2.000 1.990 2.025 1,171,306 2,349,690 2.0060 1.052 1.047 1.052 1.047 1.065 2,226,522 1.0553 0.00%
2006-01-13 0 2.000 1.990 2.000 1.990 2.050 1,516,000 3,054,595 2.0149 1.052 1.047 1.052 1.047 1.078 2,881,746 1.0600 -1.23%
2006-01-12 0 2.025 2.000 2.025 1.960 2.025 1,479,053 2,943,939 1.9904 1.065 1.052 1.065 1.031 1.065 2,811,514 1.0471 3.85%
2006-01-11 0 1.950 1.940 1.950 1.940 1.960 336,992 658,698 1.9546 1.026 1.021 1.026 1.021 1.031 640,584 1.0283 0.00%
2006-01-10 0 1.950 1.950 1.960 1.940 1.960 408,684 795,251 1.9459 1.026 1.026 1.031 1.021 1.031 776,863 1.0237 0.00%
2006-01-09 0 1.950 1.950 1.960 1.940 1.960 561,540 1,093,381 1.9471 1.026 1.026 1.031 1.021 1.031 1,067,425 1.0243 0.52%
2006-01-06 0 1.940 1.940 1.960 1.940 1.960 822,074 1,601,338 1.9479 1.021 1.021 1.031 1.021 1.031 1,562,671 1.0247 0.00%
2006-01-05 0 1.940 1.930 1.950 1.940 1.960 719,024 1,400,700 1.9481 1.021 1.015 1.026 1.021 1.031 1,366,784 1.0248 1.04%
2006-01-04 0 1.920 1.910 1.930 1.920 1.950 983,829 1,898,025 1.9292 1.010 1.005 1.015 1.010 1.026 1,870,149 1.0149 -1.54%
2006-01-03 0 1.950 1.950 1.960 1.930 1.960 452,100 878,917 1.9441 1.026 1.026 1.031 1.015 1.031 859,391 1.0227 2.63%
2005-12-30 0 1.900 1.900 1.940 1.890 1.900 114,400 217,023 1.8971 1.000 1.000 1.021 0.994 1.000 217,462 0.9980 0.00%
2005-12-29 0 1.900 1.900 1.910 1.870 1.910 4,957,764 9,383,595 1.8927 1.000 1.000 1.005 0.984 1.005 9,424,154 0.9957 -0.52%
2005-12-28 0 1.910 1.910 1.920 1.910 1.940 259,000 496,270 1.9161 1.005 1.005 1.010 1.005 1.021 492,330 1.0080 0.00%
2005-12-23 0 1.910 1.920 1.930 1.900 1.950 807,500 1,554,080 1.9246 1.005 1.010 1.015 1.000 1.026 1,534,967 1.0125 -2.05%
2005-12-22 0 1.950 1.930 1.940 1.920 1.960 1,082,980 2,097,146 1.9365 1.026 1.015 1.021 1.010 1.031 2,058,624 1.0187 2.63%
2005-12-21 0 1.900 1.880 1.900 1.870 1.900 459,510 866,457 1.8856 1.000 0.989 1.000 0.984 1.000 873,477 0.9920 2.15%
2005-12-20 0 1.860 1.860 1.870 1.860 1.870 384,450 717,237 1.8656 0.978 0.978 0.984 0.978 0.984 730,796 0.9814 0.54%
2005-12-19 0 1.850 1.850 1.880 1.850 1.880 343,339 642,955 1.8727 0.973 0.973 0.989 0.973 0.989 652,649 0.9851 0.54%
2005-12-16 0 1.840 1.840 1.850 1.840 1.850 663,098 1,223,256 1.8448 0.968 0.968 0.973 0.968 0.973 1,260,475 0.9705 0.00%
2005-12-15 0 1.840 1.840 1.850 1.840 1.850 309,853 572,235 1.8468 0.968 0.968 0.973 0.968 0.973 588,996 0.9715 0.00%
2005-12-14 0 1.840 1.840 1.850 1.820 1.850 547,275 1,003,965 1.8345 0.968 0.968 0.973 0.957 0.973 1,040,309 0.9651 0.55%
2005-12-13 0 1.830 1.820 1.840 1.820 1.840 357,000 652,219 1.8269 0.963 0.957 0.968 0.957 0.968 678,617 0.9611 -0.54%
2005-12-12 0 1.840 1.830 1.840 1.820 1.860 650,079 1,199,881 1.8457 0.968 0.963 0.968 0.957 0.978 1,235,727 0.9710 -2.13%
2005-12-09 0 1.880 1.870 1.880 1.830 1.910 556,311 1,038,864 1.8674 0.989 0.984 0.989 0.963 1.005 1,057,485 0.9824 -1.05%
2005-12-08 0 1.900 1.810 1.860 1.880 1.920 185,705 353,529 1.9037 1.000 0.952 0.978 0.989 1.010 353,004 1.0015 -0.52%
2005-12-07 0 1.910 1.900 1.910 1.900 1.910 152,820 291,546 1.9078 1.005 1.000 1.005 1.000 1.005 290,494 1.0036 0.53%
2005-12-06 0 1.900 1.890 1.900 1.880 1.930 905,091 1,714,867 1.8947 1.000 0.994 1.000 0.989 1.015 1,720,477 0.9967 -1.55%
2005-12-05 0 1.930 1.920 1.930 1.910 1.930 259,940 500,500 1.9254 1.015 1.010 1.015 1.005 1.015 494,117 1.0129 1.05%
2005-12-02 0 1.910 1.910 1.920 1.900 1.960 1,448,000 2,773,459 1.9154 1.005 1.005 1.010 1.000 1.031 2,752,486 1.0076 -2.05%
2005-12-01 0 1.950 1.920 1.950 1.840 1.950 2,292,800 4,341,696 1.8936 1.026 1.010 1.026 0.968 1.026 4,358,356 0.9962 1.04%
2005-11-30 0 1.930 1.930 1.940 1.910 1.960 1,377,000 2,667,570 1.9372 1.015 1.015 1.021 1.005 1.031 2,617,523 1.0191 -1.53%
2005-11-29 0 1.960 1.950 1.970 1.950 2.000 2,139,744 4,212,308 1.9686 1.031 1.026 1.036 1.026 1.052 4,067,414 1.0356 -3.21%
2005-11-28 0 2.025 2.000 2.025 2.000 2.050 952,133 1,930,921 2.0280 1.065 1.052 1.065 1.052 1.078 1,809,898 1.0669 -1.22%
2005-11-25 0 2.050 2.025 2.075 2.050 2.075 582,599 1,195,270 2.0516 1.078 1.065 1.092 1.078 1.092 1,107,455 1.0793 0.00%
2005-11-24 0 2.050 2.050 2.075 2.050 2.075 319,015 661,755 2.0744 1.078 1.078 1.092 1.078 1.092 606,412 1.0913 -2.38%
2005-11-23 0 2.100 2.075 2.100 2.075 2.100 74,585 156,219 2.0945 1.105 1.092 1.105 1.092 1.105 141,778 1.1019 1.20%
2005-11-22 0 2.075 2.075 2.100 2.075 2.100 34,615 72,518 2.0950 1.092 1.092 1.105 1.092 1.105 65,799 1.1021 -2.35%
2005-11-21 0 2.125 2.075 2.125 2.050 2.125 170,038 354,805 2.0866 1.118 1.092 1.118 1.078 1.118 323,223 1.0977 3.66%
2005-11-18 0 2.050 2.050 2.100 2.050 2.100 26,894 55,924 2.0794 1.078 1.078 1.105 1.078 1.105 51,122 1.0939 0.00%
2005-11-17 0 2.050 2.050 2.100 2.050 2.200 2,167,632 4,604,171 2.1241 1.078 1.078 1.105 1.078 1.157 4,120,426 1.1174 -4.65%
2005-11-16 0 2.150 2.125 2.175 2.125 2.175 112,015 240,902 2.1506 1.131 1.118 1.144 1.118 1.144 212,928 1.1314 1.18%
2005-11-15 0 2.125 2.125 2.150 2.100 2.125 19,625 41,125 2.0955 1.118 1.118 1.131 1.105 1.118 37,305 1.1024 1.19%
2005-11-14 0 2.100 2.100 2.125 2.100 2.100 1,655,562 3,476,556 2.0999 1.105 1.105 1.118 1.105 1.105 3,147,038 1.1047 -1.18%
2005-11-11 0 2.125 2.125 2.150 2.125 2.175 247,500 530,850 2.1448 1.118 1.118 1.131 1.118 1.144 470,470 1.1283 0.00%
2005-11-10 0 2.125 2.125 2.150 2.100 2.150 473,255 1,009,363 2.1328 1.118 1.118 1.131 1.105 1.131 899,605 1.1220 -3.41%
2005-11-09 0 2.200 2.200 2.300 2.100 2.250 204,613 439,176 2.1464 1.157 1.157 1.210 1.105 1.184 388,946 1.1291 4.76%
2005-11-08 0 2.100 2.100 2.125 2.050 2.100 265,286 554,941 2.0919 1.105 1.105 1.118 1.078 1.105 504,279 1.1005 2.44%
2005-11-07 0 2.050 2.000 2.050 2.000 2.050 685,691 1,398,852 2.0401 1.078 1.052 1.078 1.052 1.078 1,303,422 1.0732 -1.20%
2005-11-04 0 2.075 2.050 2.100 2.025 2.075 104,655 215,870 2.0627 1.092 1.078 1.105 1.065 1.092 198,937 1.0851 1.22%
2005-11-03 0 2.050 2.050 2.100 2.050 2.100 107,400 222,796 2.0745 1.078 1.078 1.105 1.078 1.105 204,155 1.0913 0.00%
2005-11-02 0 2.050 2.050 2.075 2.025 2.050 176,000 359,850 2.0446 1.078 1.078 1.092 1.065 1.078 334,556 1.0756 -1.20%
2005-11-01 0 2.075 2.050 2.075 2.075 2.075 230,806 478,862 2.0747 1.092 1.078 1.092 1.092 1.092 438,736 1.0915 0.00%
2005-10-31 0 2.075 2.075 2.100 2.075 2.100 77,400 160,596 2.0749 1.092 1.092 1.105 1.092 1.105 147,129 1.0915 0.00%
2005-10-28 0 2.075 2.075 2.100 2.050 2.100 466,825 973,592 2.0856 1.092 1.092 1.105 1.078 1.105 887,382 1.0972 -1.19%
2005-10-27 0 2.100 2.075 2.100 2.050 2.100 259,042 539,779 2.0838 1.105 1.092 1.105 1.078 1.105 492,410 1.0962 0.00%
2005-10-26 0 2.100 2.075 2.100 2.075 2.125 417,000 878,125 2.1058 1.105 1.092 1.105 1.092 1.118 792,670 1.1078 0.00%
2005-10-25 0 2.100 2.050 2.100 2.075 2.100 108,100 224,849 2.0800 1.105 1.078 1.105 1.092 1.105 205,486 1.0942 1.20%
2005-10-24 0 2.075 2.075 2.100 2.075 2.125 135,602 284,148 2.0955 1.092 1.092 1.105 1.092 1.118 257,764 1.1024 -2.35%
2005-10-21 0 2.125 2.125 2.150 2.100 2.125 277,000 586,950 2.1190 1.118 1.118 1.131 1.105 1.118 526,546 1.1147 0.00%
2005-10-20 0 2.125 2.125 2.150 2.100 2.150 174,900 370,698 2.1195 1.118 1.118 1.131 1.105 1.131 332,465 1.1150 1.19%
2005-10-19 0 2.100 2.100 2.150 2.100 2.150 2,258,638 4,854,644 2.1494 1.105 1.105 1.131 1.105 1.131 4,293,418 1.1307 -4.55%
2005-10-18 0 2.200 2.175 2.200 2.175 2.200 1,529,460 3,331,018 2.1779 1.157 1.144 1.157 1.144 1.157 2,907,332 1.1457 1.15%
2005-10-17 0 2.175 2.150 2.175 2.125 2.200 582,000 1,255,000 2.1564 1.144 1.131 1.144 1.118 1.157 1,106,317 1.1344 -1.14%
2005-10-14 0 2.200 2.175 2.200 2.175 2.200 1,079,298 2,348,338 2.1758 1.157 1.144 1.157 1.144 1.157 2,051,625 1.1446 1.15%
2005-10-13 0 2.175 2.150 2.175 2.075 2.175 2,839,300 6,086,025 2.1435 1.144 1.131 1.144 1.092 1.144 5,397,191 1.1276 0.00%
2005-10-12 0 2.175 2.125 2.175 2.100 2.175 330,059 701,248 2.1246 1.144 1.118 1.144 1.105 1.144 627,405 1.1177 1.16%
2005-10-10 0 2.150 2.125 2.150 2.125 2.150 150,925 321,911 2.1329 1.131 1.118 1.131 1.118 1.131 286,892 1.1221 0.00%
2005-10-07 0 2.150 2.150 2.175 2.150 2.175 194,100 417,842 2.1527 1.131 1.131 1.144 1.131 1.144 368,962 1.1325 2.38%
2005-10-06 0 2.100 2.100 2.125 1.960 2.175 786,536 1,654,553 2.1036 1.105 1.105 1.118 1.031 1.144 1,495,117 1.1066 -5.62%
2005-10-05 0 2.225 2.200 2.250 2.225 2.250 2,118,638 4,736,769 2.2358 1.171 1.157 1.184 1.171 1.184 4,027,294 1.1762 0.00%
2005-10-04 0 2.225 2.225 2.250 2.225 2.275 824,633 1,852,155 2.2460 1.171 1.171 1.184 1.171 1.197 1,567,535 1.1816 -3.26%
2005-10-03 0 2.300 2.250 2.300 2.250 2.300 414,177 936,785 2.2618 1.210 1.184 1.210 1.184 1.210 787,304 1.1899 2.22%
2005-09-30 0 2.250 2.225 2.250 2.225 2.250 3,011,900 6,715,063 2.2295 1.184 1.171 1.184 1.171 1.184 5,725,285 1.1729 0.00%
2005-09-29 0 2.250 2.225 2.250 2.225 2.275 4,710,752 10,435,947 2.2153 1.184 1.171 1.184 1.171 1.197 8,954,612 1.1654 1.12%
2005-09-28 0 2.225 2.225 2.250 2.200 2.275 951,200 2,124,330 2.2333 1.171 1.171 1.184 1.157 1.197 1,808,125 1.1749 0.00%
2005-09-27 0 2.225 2.225 2.250 2.200 2.225 225,000 500,425 2.2241 1.171 1.171 1.184 1.157 1.171 427,700 1.1700 0.00%
2005-09-26 0 2.225 2.200 2.275 2.200 2.250 618,900 1,376,238 2.2237 1.171 1.157 1.197 1.157 1.184 1,176,460 1.1698 -1.11%
2005-09-23 0 2.250 2.225 2.275 2.225 2.250 430,912 966,963 2.2440 1.184 1.171 1.197 1.171 1.184 819,115 1.1805 0.00%
2005-09-22 0 2.250 2.225 2.250 2.225 2.275 5,417,630 12,169,339 2.2462 1.184 1.171 1.184 1.171 1.197 10,298,308 1.1817 1.58%
2005-09-21 0 2.250 2.250 2.275 2.225 2.275 606,093 1,361,775 2.2468 1.165 1.165 1.178 1.152 1.178 1,170,320 1.1636 1.12%
2005-09-20 0 2.225 2.225 2.250 2.150 2.250 303,492 668,628 2.2031 1.152 1.152 1.165 1.113 1.165 586,020 1.1410 2.30%
2005-09-16 0 2.175 2.175 2.200 2.100 2.225 4,140,182 9,074,997 2.1919 1.126 1.126 1.139 1.088 1.152 7,994,379 1.1352 2.35%
2005-09-15 0 2.125 2.150 2.175 2.100 2.150 6,644,095 14,133,140 2.1272 1.101 1.113 1.126 1.088 1.113 12,829,247 1.1016 0.00%
2005-09-14 0 2.125 2.125 2.150 2.125 2.200 2,192,500 4,705,313 2.1461 1.101 1.101 1.113 1.101 1.139 4,233,552 1.1114 -3.41%
2005-09-13 0 2.200 2.175 2.200 2.175 2.225 1,573,554 3,473,954 2.2077 1.139 1.126 1.139 1.126 1.152 3,038,414 1.1433 -1.12%
2005-09-12 0 2.225 2.200 2.250 2.200 2.300 1,414,194 3,159,160 2.2339 1.152 1.139 1.165 1.139 1.191 2,730,702 1.1569 -2.20%
2005-09-09 0 2.275 2.275 2.300 2.275 2.300 1,484,607 3,398,030 2.2888 1.178 1.178 1.191 1.178 1.191 2,866,664 1.1854 -1.09%
2005-09-08 0 2.300 2.300 2.325 2.300 2.350 1,018,000 2,362,400 2.3206 1.191 1.191 1.204 1.191 1.217 1,965,681 1.2018 -1.08%
2005-09-07 0 2.325 2.325 2.350 2.325 2.375 694,066 1,633,551 2.3536 1.204 1.204 1.217 1.204 1.230 1,340,189 1.2189 -2.11%
2005-09-06 0 2.375 2.350 2.375 2.350 2.375 988,681 2,342,007 2.3688 1.230 1.217 1.230 1.217 1.230 1,909,069 1.2268 0.00%
2005-09-05 0 2.375 2.350 2.375 2.350 2.375 687,000 1,623,650 2.3634 1.230 1.217 1.230 1.217 1.230 1,326,545 1.2240 2.15%
2005-09-02 0 2.325 2.325 2.350 2.325 2.350 271,800 637,588 2.3458 1.204 1.204 1.217 1.204 1.217 524,825 1.2149 -2.11%
2005-09-01 0 2.375 2.325 2.400 2.300 2.375 812,168 1,892,319 2.3300 1.230 1.204 1.243 1.191 1.230 1,568,235 1.2067 2.15%
2005-08-31 0 2.325 2.325 2.350 2.325 2.350 465,184 1,082,484 2.3270 1.204 1.204 1.217 1.204 1.217 898,235 1.2051 -1.06%
2005-08-30 0 2.350 2.350 2.375 2.325 2.350 83,480 195,631 2.3434 1.217 1.217 1.230 1.204 1.217 161,194 1.2136 1.08%
2005-08-29 0 2.325 2.325 2.350 2.325 2.350 79,101 184,119 2.3276 1.204 1.204 1.217 1.204 1.217 152,738 1.2055 -1.06%
2005-08-26 0 2.350 2.325 2.350 2.300 2.375 798,870 1,874,273 2.3462 1.217 1.204 1.217 1.191 1.230 1,542,558 1.2150 2.17%
2005-08-25 0 2.300 2.300 2.350 2.300 2.350 976,368 2,270,490 2.3254 1.191 1.191 1.217 1.191 1.217 1,885,293 1.2043 0.00%
2005-08-24 0 2.300 2.300 2.325 2.300 2.325 295,000 683,500 2.3169 1.191 1.191 1.204 1.191 1.204 569,623 1.1999 -1.08%
2005-08-23 0 2.325 2.325 2.350 2.325 2.350 308,875 723,154 2.3413 1.204 1.204 1.217 1.204 1.217 596,414 1.2125 0.00%
2005-08-22 0 2.325 2.325 2.350 2.325 2.350 345,400 808,965 2.3421 1.204 1.204 1.217 1.204 1.217 666,941 1.2129 -1.06%
2005-08-19 0 2.350 2.350 2.375 2.300 2.350 1,395,200 3,253,670 2.3320 1.217 1.217 1.230 1.191 1.217 2,694,026 1.2077 -1.05%
2005-08-18 0 2.375 2.350 2.375 2.350 2.375 228,710 538,748 2.3556 1.230 1.217 1.230 1.217 1.230 441,622 1.2199 0.00%
2005-08-17 0 2.375 2.375 2.400 2.350 2.375 936,300 2,215,203 2.3659 1.230 1.230 1.243 1.217 1.230 1,807,925 1.2253 1.06%
2005-08-16 0 2.350 2.325 2.375 2.350 2.375 1,224,623 2,882,102 2.3535 1.217 1.204 1.230 1.217 1.230 2,364,655 1.2188 -1.05%
2005-08-15 0 2.375 2.325 2.375 2.325 2.375 432,457 1,019,398 2.3572 1.230 1.204 1.230 1.204 1.230 835,042 1.2208 1.06%
2005-08-12 0 2.350 2.325 2.350 2.325 2.375 852,620 1,998,660 2.3441 1.217 1.204 1.217 1.204 1.230 1,646,345 1.2140 1.08%
2005-08-11 0 2.325 2.325 2.350 2.325 2.350 1,422,300 3,353,985 2.3581 1.204 1.204 1.217 1.204 1.217 2,746,354 1.2213 -1.06%
2005-08-10 0 2.350 2.325 2.350 2.350 2.425 2,598,800 6,157,408 2.3693 1.217 1.204 1.217 1.217 1.256 5,018,087 1.2270 -2.08%
2005-08-09 0 2.400 2.375 2.425 2.375 2.475 1,285,277 3,113,190 2.4222 1.243 1.230 1.256 1.230 1.282 2,481,773 1.2544 -4.00%
2005-08-08 0 2.500 2.475 2.500 2.500 2.525 710,465 1,781,071 2.5069 1.295 1.282 1.295 1.295 1.308 1,371,854 1.2983 0.00%
2005-08-05 0 2.500 2.475 2.500 2.400 2.500 529,545 1,314,136 2.4816 1.295 1.282 1.295 1.243 1.295 1,022,511 1.2852 4.17%
2005-08-04 0 2.400 2.400 2.425 2.375 2.400 422,789 1,007,607 2.3832 1.243 1.243 1.256 1.230 1.243 816,374 1.2342 1.05%
2005-08-03 0 2.375 2.350 2.375 2.350 2.400 2,124,938 5,050,449 2.3768 1.230 1.217 1.230 1.217 1.243 4,103,095 1.2309 0.00%
2005-08-02 0 2.375 2.350 2.400 2.350 2.500 2,736,867 6,569,659 2.4004 1.230 1.217 1.243 1.217 1.295 5,284,684 1.2432 -5.00%
2005-08-01 0 2.500 2.500 2.525 2.500 2.550 1,628,112 4,094,185 2.5147 1.295 1.295 1.308 1.295 1.321 3,143,762 1.3023 -0.99%
2005-07-29 0 2.525 2.525 2.550 2.525 2.550 1,713,503 4,361,347 2.5453 1.308 1.308 1.321 1.308 1.321 3,308,645 1.3182 0.00%
2005-07-28 0 2.525 2.525 2.550 2.525 2.600 1,811,600 4,620,295 2.5504 1.308 1.308 1.321 1.308 1.347 3,498,063 1.3208 0.00%
2005-07-27 0 2.525 2.525 2.550 2.525 2.550 351,578 891,177 2.5348 1.308 1.308 1.321 1.308 1.321 678,871 1.3127 0.00%
2005-07-26 0 2.525 2.525 2.550 2.525 2.550 920,958 2,327,400 2.5272 1.308 1.308 1.321 1.308 1.321 1,778,300 1.3088 -0.98%
2005-07-25 0 2.550 2.525 2.550 2.525 2.550 503,867 1,284,281 2.5488 1.321 1.308 1.321 1.308 1.321 972,929 1.3200 0.00%
2005-07-22 0 2.550 2.525 2.550 2.525 2.550 1,175,554 2,996,036 2.5486 1.321 1.308 1.321 1.308 1.321 2,269,906 1.3199 0.00%
2005-07-21 0 2.550 2.525 2.550 2.525 2.575 1,692,466 4,314,598 2.5493 1.321 1.308 1.321 1.308 1.334 3,268,024 1.3202 0.99%
2005-07-20 0 2.525 2.525 2.550 2.500 2.550 346,868 870,717 2.5102 1.308 1.308 1.321 1.295 1.321 669,776 1.3000 1.00%
2005-07-19 0 2.500 2.500 2.550 2.500 2.500 1,430,012 3,574,899 2.4999 1.295 1.295 1.321 1.295 1.295 2,761,245 1.2947 -0.99%
2005-07-18 0 2.525 2.500 2.525 2.500 2.550 293,342 740,484 2.5243 1.308 1.295 1.308 1.295 1.321 566,421 1.3073 0.00%
2005-07-15 0 2.525 2.500 2.550 2.500 2.550 1,475,436 3,724,706 2.5245 1.308 1.295 1.321 1.295 1.321 2,848,956 1.3074 0.00%
2005-07-14 0 2.525 2.500 2.550 2.500 2.525 3,281,368 8,331,514 2.5390 1.308 1.295 1.321 1.295 1.308 6,336,074 1.3149 -0.98%
2005-07-13 0 2.550 2.500 2.550 2.525 2.550 1,557,491 3,958,333 2.5415 1.321 1.295 1.321 1.308 1.321 3,007,398 1.3162 -0.97%
2005-07-12 0 2.575 2.525 2.575 2.550 2.600 2,559,135 6,597,394 2.5780 1.334 1.308 1.334 1.321 1.347 4,941,497 1.3351 0.00%
2005-07-11 0 2.575 2.550 2.575 2.525 2.575 357,913 916,344 2.5602 1.334 1.321 1.334 1.308 1.334 691,103 1.3259 0.98%
2005-07-08 0 2.550 2.525 2.550 2.525 2.550 265,100 671,695 2.5337 1.321 1.308 1.321 1.308 1.321 511,888 1.3122 0.00%
2005-07-07 0 2.550 2.525 2.550 2.525 2.550 625,400 1,581,118 2.5282 1.321 1.308 1.321 1.308 1.321 1,207,600 1.3093 0.99%
2005-07-06 0 2.525 2.525 2.550 2.500 2.550 3,056,800 7,752,903 2.5363 1.308 1.308 1.321 1.295 1.321 5,902,450 1.3135 0.00%
2005-07-05 0 2.525 2.525 2.550 2.525 2.550 849,100 2,152,468 2.5350 1.308 1.308 1.321 1.308 1.321 1,639,548 1.3128 -0.98%
2005-07-04 0 2.550 2.525 2.550 2.500 2.600 1,766,000 4,478,250 2.5358 1.321 1.308 1.321 1.295 1.347 3,410,013 1.3133 -0.97%
2005-06-30 0 2.575 2.575 2.600 2.550 2.600 3,216,940 8,287,652 2.5763 1.334 1.334 1.347 1.321 1.347 6,211,669 1.3342 0.00%
2005-06-29 0 2.575 2.550 2.575 2.550 2.575 742,607 1,910,147 2.5722 1.334 1.321 1.334 1.321 1.334 1,433,918 1.3321 0.00%
2005-06-28 0 2.575 2.575 2.600 2.575 2.625 1,106,622 2,860,285 2.5847 1.334 1.334 1.347 1.334 1.359 2,136,804 1.3386 -1.90%
2005-06-27 0 2.625 2.600 2.650 2.600 2.675 542,100 1,418,778 2.6172 1.359 1.347 1.372 1.347 1.385 1,046,754 1.3554 -0.94%
2005-06-24 0 2.650 2.625 2.675 2.625 2.650 802,805 2,116,403 2.6363 1.372 1.359 1.385 1.359 1.372 1,550,156 1.3653 -1.85%
2005-06-23 0 2.700 2.675 2.700 2.650 2.700 207,608 553,425 2.6657 1.398 1.385 1.398 1.372 1.398 400,875 1.3805 0.00%
2005-06-22 0 2.700 2.650 2.700 2.650 2.700 791,350 2,107,293 2.6629 1.398 1.372 1.398 1.372 1.398 1,528,037 1.3791 0.00%
2005-06-21 0 2.700 2.675 2.700 2.650 2.700 423,800 1,142,410 2.6956 1.398 1.385 1.398 1.372 1.398 818,326 1.3960 1.89%
2005-06-20 0 2.650 2.650 2.675 2.650 2.700 53,000 140,500 2.6509 1.372 1.372 1.385 1.372 1.398 102,339 1.3729 -0.93%
2005-06-17 0 2.675 2.650 2.675 2.675 2.675 125,130 334,644 2.6744 1.385 1.372 1.385 1.385 1.385 241,617 1.3850 0.94%
2005-06-16 0 2.650 2.650 2.700 2.625 2.675 784,739 2,091,678 2.6654 1.372 1.372 1.398 1.359 1.385 1,515,272 1.3804 0.00%
2005-06-15 0 2.650 2.650 2.675 2.650 2.675 451,184 1,203,019 2.6664 1.372 1.372 1.385 1.372 1.385 871,202 1.3809 -0.93%
2005-06-14 0 2.675 2.675 2.700 2.625 2.675 996,725 2,641,981 2.6507 1.385 1.385 1.398 1.359 1.385 1,924,601 1.3727 0.94%
2005-06-13 0 2.650 2.650 2.675 2.650 2.700 144,923 387,743 2.6755 1.372 1.372 1.385 1.372 1.398 279,835 1.3856 -2.75%
2005-06-10 0 2.725 2.700 2.725 2.725 2.725 526,300 1,434,005 2.7247 1.411 1.398 1.411 1.411 1.411 1,016,246 1.4111 0.00%
2005-06-09 0 2.725 2.700 2.725 2.700 2.725 79,973 217,253 2.7166 1.411 1.398 1.411 1.398 1.411 154,422 1.4069 0.93%
2005-06-08 0 2.700 2.700 2.725 2.675 2.700 721,111 1,945,726 2.6982 1.398 1.398 1.411 1.385 1.398 1,392,411 1.3974 0.93%
2005-06-07 0 2.675 2.675 2.700 2.650 2.700 293,800 784,830 2.6713 1.385 1.385 1.398 1.372 1.398 567,306 1.3834 -0.93%
2005-06-06 0 2.700 2.700 2.725 2.675 2.700 91,233 246,198 2.6986 1.398 1.398 1.411 1.385 1.398 176,164 1.3975 0.00%
2005-06-03 0 2.700 2.700 2.725 2.700 2.700 134,631 363,421 2.6994 1.398 1.398 1.411 1.398 1.398 259,962 1.3980 0.93%
2005-06-02 0 2.675 2.675 2.700 2.675 2.750 240,367 655,554 2.7273 1.385 1.385 1.398 1.385 1.424 464,131 1.4124 -2.73%
2005-06-01 0 2.750 2.725 2.750 2.725 2.750 458,671 1,261,237 2.7498 1.424 1.411 1.424 1.411 1.424 885,659 1.4241 0.92%
2005-05-31 0 2.725 2.725 2.750 2.700 2.725 121,364 329,071 2.7114 1.411 1.411 1.424 1.398 1.411 234,345 1.4042 0.00%
2005-05-30 0 2.725 2.700 2.725 2.700 2.750 626,610 1,706,061 2.7227 1.411 1.398 1.411 1.398 1.424 1,209,937 1.4100 0.93%
2005-05-27 0 2.700 2.700 2.725 2.700 2.725 206,796 559,420 2.7052 1.398 1.398 1.411 1.398 1.411 399,307 1.4010 0.00%
2005-05-26 0 2.700 2.675 2.700 2.650 2.725 598,450 1,610,029 2.6903 1.398 1.385 1.398 1.372 1.411 1,155,562 1.3933 0.93%
2005-05-25 0 2.675 2.675 2.700 2.650 2.725 534,303 1,436,463 2.6885 1.385 1.385 1.398 1.372 1.411 1,031,699 1.3923 -1.83%
2005-05-24 0 2.725 2.725 2.750 2.725 2.750 293,047 800,509 2.7317 1.411 1.411 1.424 1.411 1.424 565,852 1.4147 -0.91%
2005-05-23 0 2.750 2.700 2.750 2.700 2.750 41,300 112,880 2.7332 1.424 1.398 1.424 1.398 1.424 79,747 1.4155 1.85%
2005-05-20 0 2.700 2.675 2.700 2.650 2.700 182,822 492,987 2.6965 1.398 1.385 1.398 1.372 1.398 353,016 1.3965 0.00%
2005-05-19 0 2.700 2.700 2.750 2.700 2.700 8,000 21,600 2.7000 1.398 1.398 1.424 1.398 1.398 15,447 1.3983 0.00%
2005-05-18 0 2.700 2.700 2.750 2.675 2.750 517,000 1,402,450 2.7127 1.398 1.398 1.424 1.385 1.424 998,288 1.4049 -0.92%
2005-05-17 0 2.725 2.725 2.750 2.725 2.750 118,000 321,950 2.7284 1.411 1.411 1.424 1.411 1.424 227,849 1.4130 -0.91%
2005-05-13 0 2.750 2.750 2.775 2.750 2.775 4,594,000 12,634,000 2.7501 1.424 1.424 1.437 1.424 1.437 8,870,668 1.4242 -0.90%
2005-05-12 0 2.775 2.750 2.775 2.750 2.775 236,860 653,779 2.7602 1.437 1.424 1.437 1.424 1.437 457,359 1.4295 0.91%
2005-05-11 0 2.750 2.750 2.800 2.750 2.750 25,461 69,872 2.7443 1.424 1.424 1.450 1.424 1.424 49,163 1.4212 0.00%
2005-05-10 0 2.750 2.750 2.800 2.750 2.825 1,143,511 3,173,020 2.7748 1.424 1.424 1.450 1.424 1.463 2,208,034 1.4370 -3.51%
2005-05-09 0 2.850 2.825 2.850 2.825 2.850 2,094,646 5,927,046 2.8296 1.476 1.463 1.476 1.463 1.476 4,044,604 1.4654 0.88%
2005-05-06 0 2.825 2.800 2.825 2.775 2.825 1,643,208 4,641,267 2.8245 1.463 1.450 1.463 1.437 1.463 3,172,911 1.4628 0.89%
2005-05-05 0 2.800 2.775 2.800 2.800 2.800 1,089,900 3,051,608 2.7999 1.450 1.437 1.450 1.450 1.450 2,104,515 1.4500 0.00%
2005-05-04 0 2.800 2.800 2.850 2.800 2.850 1,802,953 5,117,510 2.8384 1.450 1.450 1.476 1.450 1.476 3,481,366 1.4700 -0.88%
2005-05-03 0 2.825 2.825 2.875 2.825 2.925 1,838,310 5,320,278 2.8941 1.463 1.463 1.489 1.463 1.515 3,549,638 1.4988 -3.42%
2005-04-29 0 2.925 2.875 2.925 2.950 2.950 564,000 1,663,800 2.9500 1.515 1.489 1.515 1.528 1.528 1,089,041 1.5278 0.69%
2005-04-28 0 2.950 2.950 2.975 2.950 3.000 854,024 2,533,535 2.9666 1.504 1.504 1.517 1.504 1.530 1,674,601 1.5129 0.00%
2005-04-27 0 2.950 2.950 2.975 2.925 2.950 382,666 1,124,616 2.9389 1.504 1.504 1.517 1.492 1.504 750,345 1.4988 0.00%
2005-04-26 0 2.950 2.925 2.975 2.950 2.950 284,300 838,678 2.9500 1.504 1.492 1.517 1.504 1.504 557,466 1.5044 0.00%
2005-04-25 0 2.950 2.950 2.975 2.950 2.975 2,950,333 8,594,899 2.9132 1.504 1.504 1.517 1.504 1.517 5,785,118 1.4857 0.85%
2005-04-22 0 2.925 2.925 3.000 2.900 2.950 105,295 306,733 2.9131 1.492 1.492 1.530 1.479 1.504 206,466 1.4856 0.86%
2005-04-21 0 2.900 2.900 2.950 2.900 3.000 1,328,351 3,938,288 2.9648 1.479 1.479 1.504 1.479 1.530 2,604,678 1.5120 -3.33%
2005-04-20 0 3.000 3.000 3.025 3.000 3.050 447,129 1,348,439 3.0158 1.530 1.530 1.543 1.530 1.555 876,747 1.5380 -0.83%
2005-04-19 0 3.025 3.025 3.050 3.000 3.050 636,716 1,927,218 3.0268 1.543 1.543 1.555 1.530 1.555 1,248,495 1.5436 0.83%
2005-04-18 0 3.000 3.000 3.025 2.925 3.025 1,766,437 5,278,741 2.9884 1.530 1.530 1.543 1.492 1.543 3,463,693 1.5240 0.00%
2005-04-15 0 3.000 3.000 3.025 3.000 3.025 516,020 1,550,904 3.0055 1.530 1.530 1.543 1.530 1.543 1,011,830 1.5328 -0.83%
2005-04-14 0 3.025 3.000 3.025 3.000 3.025 741,800 2,231,238 3.0079 1.543 1.530 1.543 1.530 1.543 1,454,548 1.5340 0.83%
2005-04-13 0 3.000 2.975 3.025 2.975 3.025 779,900 2,337,665 2.9974 1.530 1.517 1.543 1.517 1.543 1,529,256 1.5286 -0.83%
2005-04-12 0 3.025 3.000 3.025 3.000 3.025 934,804 2,805,807 3.0015 1.543 1.530 1.543 1.530 1.543 1,832,997 1.5307 0.83%
2005-04-11 0 3.000 3.000 3.025 2.975 3.050 1,248,904 3,752,724 3.0048 1.530 1.530 1.543 1.517 1.555 2,448,896 1.5324 1.69%
2005-04-08 0 2.950 2.950 2.975 2.925 2.975 2,167,106 6,368,032 2.9385 1.504 1.504 1.517 1.492 1.517 4,249,339 1.4986 0.85%
2005-04-07 0 2.925 2.900 2.950 2.900 2.950 791,500 2,315,840 2.9259 1.492 1.479 1.504 1.479 1.504 1,552,001 1.4922 -0.85%
2005-04-06 0 2.950 2.925 2.950 2.850 2.950 2,158,191 6,315,952 2.9265 1.504 1.492 1.504 1.453 1.504 4,231,858 1.4925 3.51%
2005-04-04 0 2.850 2.850 2.875 2.850 2.875 440,716 1,257,836 2.8541 1.453 1.453 1.466 1.453 1.466 864,172 1.4555 -0.87%
2005-04-01 0 2.875 2.850 2.875 2.825 2.875 1,070,400 3,045,445 2.8451 1.466 1.453 1.466 1.441 1.466 2,098,879 1.4510 1.77%
2005-03-31 0 2.825 2.825 2.850 2.800 2.850 668,608 1,882,449 2.8155 1.441 1.441 1.453 1.428 1.453 1,311,030 1.4359 0.00%
2005-03-30 0 2.825 2.825 2.850 2.750 2.825 1,334,103 3,743,026 2.8056 1.441 1.441 1.453 1.402 1.441 2,615,957 1.4308 2.73%
2005-03-29 0 2.750 2.750 2.775 2.725 2.750 497,000 1,362,275 2.7410 1.402 1.402 1.415 1.390 1.402 974,535 1.3979 0.92%
2005-03-24 0 2.725 2.725 2.750 2.725 2.800 2,094,400 5,759,850 2.7501 1.390 1.390 1.402 1.390 1.428 4,106,774 1.4025 0.00%
2005-03-23 0 2.725 2.725 2.750 2.700 2.725 783,700 2,120,800 2.7061 1.390 1.390 1.402 1.377 1.390 1,536,707 1.3801 0.93%
2005-03-22 0 2.700 2.700 2.725 2.700 2.725 244,820 661,157 2.7006 1.377 1.377 1.390 1.377 1.390 480,052 1.3773 -0.92%
2005-03-21 0 2.725 2.700 2.750 2.700 2.750 1,746,056 4,734,752 2.7117 1.390 1.377 1.402 1.377 1.402 3,423,729 1.3829 0.93%
2005-03-18 0 2.700 2.700 2.725 2.700 2.750 989,300 2,680,885 2.7099 1.377 1.377 1.390 1.377 1.402 1,939,855 1.3820 0.00%
2005-03-17 0 2.700 2.700 2.725 2.650 2.750 1,568,733 4,241,188 2.7036 1.377 1.377 1.390 1.351 1.402 3,076,028 1.3788 1.89%
2005-03-16 0 2.650 2.625 2.650 2.600 2.650 419,037 1,107,293 2.6425 1.351 1.339 1.351 1.326 1.351 821,663 1.3476 1.92%
2005-03-15 0 2.600 2.600 2.650 2.600 2.700 649,659 1,720,972 2.6490 1.326 1.326 1.351 1.326 1.377 1,273,875 1.3510 -1.89%
2005-03-14 0 2.650 2.650 2.700 2.625 2.700 784,211 2,078,044 2.6499 1.351 1.351 1.377 1.339 1.377 1,537,709 1.3514 0.00%
2005-03-11 0 2.650 2.625 2.650 2.625 2.650 215,000 568,700 2.6451 1.351 1.339 1.351 1.339 1.351 421,580 1.3490 0.00%
2005-03-10 0 2.650 2.625 2.650 2.625 2.650 209,070 553,901 2.6494 1.351 1.339 1.351 1.339 1.351 409,952 1.3511 0.00%
2005-03-09 0 2.650 2.625 2.650 2.600 2.650 690,220 1,821,106 2.6384 1.351 1.339 1.351 1.326 1.351 1,353,408 1.3456 0.00%
2005-03-08 0 2.650 2.625 2.675 2.650 2.700 1,207,015 3,204,779 2.6551 1.351 1.339 1.364 1.351 1.377 2,366,758 1.3541 -0.93%
2005-03-07 0 2.675 2.650 2.750 2.650 2.775 734,818 1,975,856 2.6889 1.364 1.351 1.402 1.351 1.415 1,440,857 1.3713 -2.73%
2005-03-04 0 2.750 2.725 2.775 2.700 2.775 570,700 1,556,665 2.7276 1.402 1.390 1.415 1.377 1.415 1,119,049 1.3911 -0.90%
2005-03-03 0 2.775 2.775 2.800 2.700 2.775 181,674 500,994 2.7577 1.415 1.415 1.428 1.377 1.415 356,233 1.4064 1.83%
2005-03-02 0 2.725 2.700 2.725 2.700 2.775 474,235 1,292,089 2.7246 1.390 1.377 1.390 1.377 1.415 929,897 1.3895 -2.68%
2005-03-01 0 2.800 2.775 2.800 2.700 2.800 1,563,892 4,299,637 2.7493 1.428 1.415 1.428 1.377 1.428 3,066,535 1.4021 0.90%
2005-02-28 0 2.775 2.725 2.775 2.750 2.775 471,794 1,301,332 2.7583 1.415 1.390 1.415 1.402 1.415 925,111 1.4067 0.00%
2005-02-25 0 2.775 2.750 2.800 2.750 2.800 403,417 1,118,032 2.7714 1.415 1.402 1.428 1.402 1.428 791,034 1.4134 0.91%
2005-02-24 0 2.750 2.725 2.775 2.700 2.800 3,083,150 8,486,205 2.7524 1.402 1.390 1.415 1.377 1.428 6,045,551 1.4037 2.80%
2005-02-23 0 2.675 2.675 2.700 2.675 2.725 523,874 1,417,592 2.7060 1.364 1.364 1.377 1.364 1.390 1,027,231 1.3800 -1.83%
2005-02-22 0 2.725 2.725 2.750 2.700 2.725 58,669 159,682 2.7217 1.390 1.390 1.402 1.377 1.390 115,040 1.3881 0.93%
2005-02-21 0 2.700 2.700 2.725 2.675 2.700 52,920 142,756 2.6976 1.377 1.377 1.390 1.364 1.377 103,767 1.3757 -1.82%
2005-02-18 0 2.750 2.725 2.750 2.675 2.750 112,536 308,895 2.7449 1.402 1.390 1.402 1.364 1.402 220,665 1.3998 0.00%
2005-02-17 0 2.750 2.700 2.750 2.700 2.750 217,100 590,153 2.7183 1.402 1.377 1.402 1.377 1.402 425,697 1.3863 0.92%
2005-02-16 0 2.725 2.700 2.750 2.650 2.725 432,870 1,173,742 2.7115 1.390 1.377 1.402 1.351 1.390 848,787 1.3828 2.83%
2005-02-15 0 2.650 2.650 2.700 2.650 2.700 244,999 653,622 2.6679 1.351 1.351 1.377 1.351 1.377 480,403 1.3606 -1.85%
2005-02-14 0 2.700 2.675 2.700 2.650 2.725 290,650 780,858 2.6866 1.377 1.364 1.377 1.351 1.390 569,917 1.3701 0.00%
2005-02-08 0 2.700 2.675 2.700 2.675 2.700 250,300 673,648 2.6914 1.377 1.364 1.377 1.364 1.377 490,797 1.3726 0.00%
2005-02-07 0 2.700 2.675 2.700 2.675 2.725 759,275 2,051,516 2.7019 1.377 1.364 1.377 1.364 1.390 1,488,814 1.3780 0.00%
2005-02-04 0 2.700 2.650 2.700 2.650 2.750 594,200 1,603,783 2.6991 1.377 1.351 1.377 1.351 1.402 1,165,129 1.3765 -0.92%
2005-02-03 0 2.725 2.725 2.750 2.725 2.750 157,208 430,871 2.7408 1.390 1.390 1.402 1.390 1.402 308,259 1.3978 0.00%
2005-02-02 0 2.725 2.725 2.750 2.700 2.750 1,103,500 3,024,550 2.7409 1.390 1.390 1.402 1.377 1.402 2,163,782 1.3978 -1.80%
2005-02-01 0 2.775 2.750 2.775 2.750 2.800 2,777,136 7,706,410 2.7749 1.415 1.402 1.415 1.402 1.428 5,445,507 1.4152 0.91%
2005-01-31 0 2.750 2.750 2.775 2.750 2.800 460,949 1,277,663 2.7718 1.402 1.402 1.415 1.402 1.428 903,845 1.4136 -0.90%
2005-01-28 0 2.775 2.750 2.800 2.750 2.775 1,368,500 3,811,600 2.7852 1.415 1.402 1.428 1.402 1.415 2,683,404 1.4204 0.91%
2005-01-27 0 2.750 2.750 2.825 2.750 2.800 3,176,242 8,892,244 2.7996 1.402 1.402 1.441 1.402 1.428 6,228,089 1.4278 -1.79%
2005-01-26 0 2.800 2.775 2.800 2.775 2.825 3,488,200 9,790,852 2.8068 1.428 1.415 1.428 1.415 1.441 6,839,787 1.4315 -2.61%
2005-01-25 0 2.875 2.875 2.900 2.750 2.900 642,548 1,797,861 2.7980 1.466 1.466 1.479 1.402 1.479 1,259,931 1.4270 4.55%
2005-01-24 0 2.750 2.725 2.750 2.750 2.775 774,000 2,130,850 2.7530 1.402 1.390 1.402 1.402 1.415 1,517,687 1.4040 0.00%
2005-01-21 0 2.750 2.725 2.775 2.675 2.800 3,132,000 8,723,437 2.7853 1.402 1.390 1.415 1.364 1.428 6,141,337 1.4204 -1.79%
2005-01-20 0 2.800 2.750 2.850 2.775 2.850 620,411 1,750,286 2.8212 1.428 1.402 1.453 1.415 1.453 1,216,524 1.4388 -2.61%
2005-01-19 0 2.875 2.875 2.900 2.850 2.875 623,821 1,785,491 2.8622 1.466 1.466 1.479 1.453 1.466 1,223,210 1.4597 -0.86%
2005-01-18 0 2.900 2.875 2.900 2.875 2.900 78,029 224,630 2.8788 1.479 1.466 1.479 1.466 1.479 153,002 1.4682 0.87%
2005-01-17 0 2.875 2.875 2.900 2.875 2.875 1,054,606 3,031,917 2.8749 1.466 1.466 1.479 1.466 1.466 2,067,909 1.4662 0.00%
2005-01-14 0 2.875 2.875 2.925 2.875 2.875 12,500 35,800 2.8640 1.466 1.466 1.492 1.466 1.466 24,510 1.4606 -0.86%
2005-01-13 0 2.900 2.900 2.950 2.900 2.950 1,114,500 3,247,425 2.9138 1.479 1.479 1.504 1.479 1.504 2,185,351 1.4860 0.00%
2005-01-12 0 2.900 2.875 2.900 2.850 2.900 775,781 2,233,877 2.8795 1.479 1.466 1.479 1.453 1.479 1,521,179 1.4685 0.87%
2005-01-11 0 2.875 2.875 2.900 2.875 2.900 1,446,950 4,190,716 2.8962 1.466 1.466 1.479 1.466 1.479 2,837,231 1.4770 0.00%
2005-01-10 0 2.875 2.875 2.900 2.875 2.900 265,753 765,765 2.8815 1.466 1.466 1.479 1.466 1.479 521,098 1.4695 0.88%
2005-01-07 0 2.850 2.825 2.850 2.800 2.875 437,200 1,238,415 2.8326 1.453 1.441 1.453 1.428 1.466 857,277 1.4446 -0.87%
2005-01-06 0 2.875 2.875 2.900 2.750 2.875 826,410 2,333,442 2.8236 1.466 1.466 1.479 1.402 1.466 1,620,454 1.4400 3.60%
2005-01-05 0 2.775 2.750 2.800 2.750 2.800 706,500 1,966,925 2.7840 1.415 1.402 1.428 1.402 1.428 1,385,330 1.4198 -1.77%
2005-01-04 0 2.825 2.800 2.825 2.800 2.875 1,725,112 4,871,372 2.8238 1.441 1.428 1.441 1.428 1.466 3,382,661 1.4401 -2.59%
2005-01-03 0 2.900 2.875 2.900 2.875 2.925 348,259 1,009,300 2.8981 1.479 1.466 1.479 1.466 1.492 682,879 1.4780 0.00%
2004-12-31 0 2.900 2.875 2.900 2.900 2.900 52,465 152,102 2.8991 1.479 1.466 1.479 1.479 1.479 102,875 1.4785 0.00%
2004-12-30 0 2.900 2.900 2.925 2.900 2.925 362,232 1,059,035 2.9236 1.479 1.479 1.492 1.479 1.492 710,277 1.4910 -1.69%
2004-12-29 0 2.950 2.925 2.950 2.925 2.950 276,207 814,260 2.9480 1.504 1.492 1.504 1.492 1.504 541,597 1.5034 0.00%
2004-12-28 0 2.950 2.900 2.950 2.925 3.000 373,638 1,102,227 2.9500 1.504 1.479 1.504 1.492 1.530 732,643 1.5045 0.00%
2004-12-24 0 2.950 2.925 2.950 2.925 2.950 118,723 348,742 2.9374 1.504 1.492 1.504 1.492 1.504 232,796 1.4981 1.72%
2004-12-23 0 2.900 2.900 2.925 2.900 2.950 636,313 1,860,107 2.9233 1.479 1.479 1.492 1.479 1.504 1,247,705 1.4908 -0.85%
2004-12-22 0 2.925 2.925 2.950 2.925 2.975 1,849,627 5,443,012 2.9428 1.492 1.492 1.504 1.492 1.517 3,626,815 1.5008 -2.50%
2004-12-21 0 3.000 2.950 3.000 2.900 3.000 1,987,121 5,852,337 2.9451 1.530 1.504 1.530 1.479 1.530 3,896,418 1.5020 2.56%
2004-12-20 0 2.925 2.900 2.925 2.900 2.950 845,796 2,474,439 2.9256 1.492 1.479 1.492 1.479 1.504 1,658,467 1.4920 0.86%
2004-12-17 0 2.900 2.875 2.900 2.875 2.925 1,045,356 3,024,122 2.8929 1.479 1.466 1.479 1.466 1.492 2,049,771 1.4753 0.00%
2004-12-16 0 2.900 2.850 2.925 2.825 2.925 1,388,500 3,990,158 2.8737 1.479 1.453 1.492 1.441 1.492 2,722,620 1.4656 0.00%
2004-12-15 0 2.900 2.900 2.925 2.900 2.950 1,099,805 3,203,169 2.9125 1.479 1.479 1.492 1.479 1.504 2,156,537 1.4853 -1.69%
2004-12-14 0 2.950 2.950 2.975 2.950 2.975 1,501,453 4,465,366 2.9740 1.504 1.504 1.517 1.504 1.517 2,944,103 1.5167 0.00%
2004-12-13 0 2.950 2.925 2.950 2.925 2.950 798,600 2,350,395 2.9431 1.504 1.492 1.504 1.492 1.504 1,565,923 1.5010 -0.84%
2004-12-10 0 2.975 2.950 2.975 2.975 3.000 962,302 2,862,721 2.9749 1.517 1.504 1.517 1.517 1.530 1,886,916 1.5171 0.00%
2004-12-09 0 2.975 2.950 2.975 2.900 2.975 557,147 1,642,190 2.9475 1.517 1.504 1.517 1.479 1.517 1,092,474 1.5032 0.00%
2004-12-08 0 2.975 2.950 2.975 2.975 3.000 3,386,751 10,102,529 2.9830 1.517 1.504 1.517 1.517 1.530 6,640,862 1.5213 -0.83%
2004-12-07 0 3.000 3.000 3.025 2.975 3.000 1,760,468 5,279,877 2.9991 1.530 1.530 1.543 1.517 1.530 3,451,988 1.5295 0.00%
2004-12-06 0 3.000 2.975 3.025 2.975 3.000 970,774 2,906,300 2.9938 1.530 1.517 1.543 1.517 1.530 1,903,528 1.5268 0.00%
2004-12-03 0 3.000 3.000 3.025 3.000 3.000 284,300 852,673 2.9992 1.530 1.530 1.543 1.530 1.530 557,466 1.5296 0.00%
2004-12-02 0 3.000 3.000 3.025 3.000 3.025 286,751 860,434 3.0006 1.530 1.530 1.543 1.530 1.543 562,272 1.5303 0.00%
2004-12-01 0 3.000 3.000 3.025 3.000 3.025 30,852 92,446 2.9964 1.530 1.530 1.543 1.530 1.543 60,496 1.5281 -2.44%
2004-11-30 0 3.075 3.000 3.075 3.000 3.075 705,457 2,147,965 3.0448 1.568 1.530 1.568 1.530 1.568 1,383,285 1.5528 0.82%
2004-11-29 0 3.050 3.025 3.050 3.000 3.050 406,474 1,230,468 3.0272 1.555 1.543 1.555 1.530 1.555 797,029 1.5438 1.67%
2004-11-26 0 3.000 3.000 3.025 2.975 3.000 204,184 611,928 2.9969 1.530 1.530 1.543 1.517 1.530 400,371 1.5284 -0.83%
2004-11-25 0 3.025 3.000 3.025 3.000 3.025 780,568 2,360,671 3.0243 1.543 1.530 1.543 1.530 1.543 1,530,566 1.5424 0.00%
2004-11-24 0 3.025 3.025 3.050 3.000 3.025 707,921 2,141,119 3.0245 1.543 1.543 1.555 1.530 1.543 1,388,117 1.5425 0.00%
2004-11-23 0 3.025 3.025 3.050 3.000 3.075 287,438 871,904 3.0334 1.543 1.543 1.555 1.530 1.568 563,619 1.5470 0.00%
2004-11-22 0 3.025 3.025 3.050 3.000 3.050 1,229,093 3,712,058 3.0202 1.543 1.543 1.555 1.530 1.555 2,410,049 1.5402 0.00%
2004-11-19 0 3.025 3.000 3.025 3.000 3.025 871,420 2,619,216 3.0057 1.543 1.530 1.543 1.530 1.543 1,708,711 1.5329 1.68%
2004-11-18 0 2.975 2.950 2.975 2.950 3.000 986,391 2,929,716 2.9701 1.517 1.504 1.517 1.504 1.530 1,934,151 1.5147 0.00%
2004-11-17 0 2.975 2.950 2.975 2.950 3.000 1,491,235 4,405,734 2.9544 1.517 1.504 1.517 1.504 1.530 2,924,067 1.5067 -2.46%
2004-11-16 0 3.050 3.050 3.075 3.050 3.075 552,145 1,686,353 3.0542 1.555 1.555 1.568 1.555 1.568 1,082,666 1.5576 0.00%
2004-11-15 0 3.050 3.050 3.075 3.025 3.100 527,050 1,616,830 3.0677 1.555 1.555 1.568 1.543 1.581 1,033,458 1.5645 -1.61%
2004-11-12 0 3.100 3.075 3.100 3.025 3.100 1,042,110 3,195,047 3.0659 1.581 1.568 1.581 1.543 1.581 2,043,406 1.5636 1.64%
2004-11-11 0 3.050 3.050 3.075 3.000 3.050 740,321 2,248,002 3.0365 1.555 1.555 1.568 1.530 1.555 1,451,648 1.5486 1.67%
2004-11-10 0 3.000 3.000 3.025 2.975 3.000 542,665 1,625,683 2.9957 1.530 1.530 1.543 1.517 1.530 1,064,077 1.5278 0.84%
2004-11-09 0 2.975 2.975 3.000 2.925 2.975 714,103 2,106,249 2.9495 1.517 1.517 1.530 1.492 1.517 1,400,239 1.5042 0.00%
2004-11-08 0 2.975 2.975 3.000 2.950 3.050 422,925 1,262,951 2.9862 1.517 1.517 1.530 1.504 1.555 829,286 1.5229 -2.46%
2004-11-05 0 3.050 3.025 3.050 3.000 3.050 924,535 2,791,712 3.0196 1.555 1.543 1.555 1.530 1.555 1,812,861 1.5399 1.67%
2004-11-04 0 3.000 2.975 3.025 2.950 3.050 1,032,968 3,097,148 2.9983 1.530 1.517 1.543 1.504 1.555 2,025,481 1.5291 -0.83%
2004-11-03 0 3.025 3.025 3.050 2.875 3.050 3,146,982 9,348,051 2.9705 1.543 1.543 1.555 1.466 1.555 6,170,715 1.5149 3.42%
2004-11-02 0 2.925 2.900 2.925 2.875 2.950 3,437,414 9,903,819 2.8812 1.492 1.479 1.492 1.466 1.504 6,740,204 1.4694 1.74%
2004-11-01 0 2.875 2.850 2.875 2.850 2.950 551,308 1,603,860 2.9092 1.466 1.453 1.466 1.453 1.504 1,081,024 1.4836 -3.36%
2004-10-29 0 2.975 2.950 2.975 2.925 3.000 3,162,134 9,385,780 2.9682 1.517 1.504 1.517 1.492 1.530 6,200,425 1.5137 0.00%
2004-10-28 0 2.975 2.925 2.975 2.875 2.975 1,287,788 3,758,649 2.9187 1.517 1.492 1.517 1.466 1.517 2,525,141 1.4885 3.48%
2004-10-27 0 2.875 2.850 2.875 2.825 2.875 392,461 1,118,283 2.8494 1.466 1.453 1.466 1.441 1.466 769,552 1.4532 0.88%
2004-10-26 0 2.850 2.850 2.875 2.800 2.875 781,200 2,206,620 2.8247 1.453 1.453 1.466 1.428 1.466 1,531,805 1.4405 -0.87%
2004-10-25 0 2.875 2.875 2.900 2.850 2.925 754,896 2,176,836 2.8836 1.466 1.466 1.479 1.453 1.492 1,480,227 1.4706 0.88%
2004-10-21 0 2.850 2.850 2.875 2.850 2.875 1,017,370 2,900,049 2.8505 1.453 1.453 1.466 1.453 1.466 1,994,895 1.4537 0.00%
2004-10-20 0 2.850 2.850 2.900 2.825 2.875 204,941 586,194 2.8603 1.453 1.453 1.479 1.441 1.466 401,856 1.4587 -0.87%
2004-10-19 0 2.875 2.875 2.900 2.850 2.900 725,930 2,083,445 2.8700 1.466 1.466 1.479 1.453 1.479 1,423,429 1.4637 0.00%
2004-10-18 0 2.875 2.875 2.900 2.850 2.950 552,425 1,587,694 2.8740 1.466 1.466 1.479 1.453 1.504 1,083,215 1.4657 0.88%
2004-10-15 0 2.850 2.850 2.875 2.800 2.875 1,152,220 3,256,119 2.8260 1.453 1.453 1.466 1.428 1.466 2,259,314 1.4412 0.88%
2004-10-14 0 2.825 2.825 2.850 2.800 2.850 1,622,200 4,560,290 2.8112 1.441 1.441 1.453 1.428 1.453 3,180,868 1.4337 0.89%
2004-10-13 0 2.800 2.800 2.825 2.800 2.825 604,956 1,695,523 2.8027 1.428 1.428 1.441 1.428 1.441 1,186,219 1.4294 0.00%
2004-10-12 0 2.800 2.800 2.825 2.775 2.850 1,552,490 4,345,551 2.7991 1.428 1.428 1.441 1.415 1.453 3,044,178 1.4275 0.00%
2004-10-11 0 2.800 2.775 2.825 2.775 2.825 858,761 2,403,403 2.7987 1.428 1.415 1.441 1.415 1.441 1,683,889 1.4273 -0.88%
2004-10-08 0 2.825 2.800 2.825 2.725 2.850 1,298,476 3,624,404 2.7913 1.441 1.428 1.441 1.390 1.453 2,546,098 1.4235 3.67%
2004-10-07 0 2.725 2.700 2.725 2.700 2.750 305,878 833,038 2.7234 1.390 1.377 1.390 1.377 1.402 599,777 1.3889 -0.91%
2004-10-06 0 2.750 2.725 2.750 2.750 2.800 662,696 1,840,487 2.7773 1.402 1.390 1.402 1.402 1.428 1,299,438 1.4164 -1.79%
2004-10-05 0 2.800 2.775 2.800 2.750 2.875 1,453,000 4,050,391 2.7876 1.428 1.415 1.428 1.402 1.466 2,849,094 1.4216 -1.75%
2004-10-04 0 2.850 2.800 2.850 2.675 2.850 2,892,030 8,070,107 2.7905 1.453 1.428 1.453 1.364 1.453 5,670,796 1.4231 6.54%
2004-09-30 0 2.675 2.675 2.750 2.675 2.775 1,074,000 2,897,950 2.6983 1.364 1.364 1.402 1.364 1.415 2,105,938 1.3761 0.94%
2004-09-28 0 2.650 2.650 2.700 2.625 2.650 598,400 1,581,560 2.6430 1.351 1.351 1.377 1.339 1.351 1,173,364 1.3479 0.00%
2004-09-27 0 2.650 2.625 2.650 2.600 2.650 300,593 793,297 2.6391 1.351 1.339 1.351 1.326 1.351 589,413 1.3459 1.92%
2004-09-24 0 2.600 2.600 2.625 2.600 2.700 1,209,783 3,200,452 2.6455 1.326 1.326 1.339 1.326 1.377 2,372,186 1.3492 -3.53%
2004-09-23 0 2.725 2.725 2.750 2.700 2.725 314,015 853,798 2.7190 1.374 1.374 1.387 1.362 1.374 622,586 1.3714 -2.68%
2004-09-22 0 2.800 2.775 2.800 2.750 2.850 1,203,394 3,368,210 2.7989 1.412 1.400 1.412 1.387 1.437 2,385,925 1.4117 -1.75%
2004-09-21 0 2.850 2.850 2.875 2.825 2.900 1,284,721 3,708,341 2.8865 1.437 1.437 1.450 1.425 1.463 2,547,169 1.4559 -0.87%
2004-09-20 0 2.875 2.850 2.875 2.825 2.900 1,409,310 4,028,143 2.8582 1.450 1.437 1.450 1.425 1.463 2,794,187 1.4416 2.68%
2004-09-17 0 2.800 2.800 2.825 2.775 2.825 7,454,536 20,885,623 2.8017 1.412 1.412 1.425 1.400 1.425 14,779,834 1.4131 2.75%
2004-09-16 0 2.725 2.700 2.725 2.650 2.725 11,688,900 31,765,315 2.7176 1.374 1.362 1.374 1.337 1.374 23,175,152 1.3707 0.93%
2004-09-15 0 2.700 2.675 2.700 2.650 2.700 4,362,916 11,701,769 2.6821 1.362 1.349 1.362 1.337 1.362 8,650,193 1.3528 2.86%
2004-09-14 0 2.625 2.600 2.625 2.575 2.625 3,561,228 9,268,535 2.6026 1.324 1.311 1.324 1.299 1.324 7,060,716 1.3127 3.96%
2004-09-13 0 2.525 2.525 2.550 2.500 2.550 332,362 839,919 2.5271 1.274 1.274 1.286 1.261 1.286 658,962 1.2746 -0.98%
2004-09-10 0 2.550 2.525 2.550 2.550 2.575 475,083 1,215,368 2.5582 1.286 1.274 1.286 1.286 1.299 941,930 1.2903 -0.97%
2004-09-09 0 2.575 2.550 2.575 2.550 2.600 445,134 1,146,281 2.5751 1.299 1.286 1.299 1.286 1.311 882,551 1.2988 0.00%
2004-09-08 0 2.575 2.550 2.600 2.575 2.625 692,435 1,799,406 2.5987 1.299 1.286 1.311 1.299 1.324 1,372,865 1.3107 -0.96%
2004-09-07 0 2.600 2.600 2.625 2.550 2.625 2,241,373 5,857,898 2.6135 1.311 1.311 1.324 1.286 1.324 4,443,888 1.3182 1.96%
2004-09-06 0 2.550 2.550 2.575 2.550 2.600 1,679,327 4,320,716 2.5729 1.286 1.286 1.299 1.286 1.311 3,329,540 1.2977 0.99%
2004-09-03 0 2.525 2.500 2.525 2.450 2.525 266,490 666,521 2.5011 1.274 1.261 1.274 1.236 1.274 528,360 1.2615 2.02%
2004-09-02 0 2.475 2.475 2.500 2.475 2.550 915,284 2,310,307 2.5241 1.248 1.248 1.261 1.248 1.286 1,814,700 1.2731 -2.94%
2004-09-01 0 2.550 2.525 2.550 2.475 2.575 641,724 1,635,312 2.5483 1.286 1.274 1.286 1.248 1.299 1,272,323 1.2853 3.03%
2004-08-31 0 2.475 2.450 2.475 2.425 2.475 303,204 746,833 2.4631 1.248 1.236 1.248 1.223 1.248 601,151 1.2423 0.00%
2004-08-30 0 2.475 2.450 2.475 2.400 2.475 364,102 894,547 2.4569 1.248 1.236 1.248 1.210 1.248 721,892 1.2392 3.12%
2004-08-27 0 2.400 2.400 2.425 2.375 2.475 4,398,261 10,822,018 2.4605 1.210 1.210 1.223 1.198 1.248 8,720,270 1.2410 -4.00%
2004-08-26 0 2.500 2.475 2.500 2.500 2.575 1,004,377 2,549,149 2.5380 1.261 1.248 1.261 1.261 1.299 1,991,341 1.2801 -2.91%
2004-08-25 0 2.575 2.550 2.575 2.525 2.600 2,581,649 6,623,589 2.5656 1.299 1.286 1.299 1.274 1.311 5,118,540 1.2940 -1.90%
2004-08-24 0 2.625 2.600 2.625 2.575 2.675 2,812,438 7,419,103 2.6380 1.324 1.311 1.324 1.299 1.349 5,576,117 1.3305 -1.87%
2004-08-23 0 2.675 2.675 2.700 2.650 2.675 600,900 1,599,540 2.6619 1.349 1.349 1.362 1.337 1.349 1,191,382 1.3426 0.00%
2004-08-20 0 2.675 2.650 2.675 2.600 2.675 531,625 1,405,371 2.6435 1.349 1.337 1.349 1.311 1.349 1,054,033 1.3333 1.90%
2004-08-19 0 2.625 2.625 2.650 2.600 2.625 229,795 602,450 2.6217 1.324 1.324 1.337 1.311 1.324 455,606 1.3223 1.94%
2004-08-18 0 2.575 2.550 2.600 2.575 2.600 323,961 839,404 2.5911 1.299 1.286 1.311 1.299 1.311 642,306 1.3069 -0.96%
2004-08-17 0 2.600 2.575 2.600 2.525 2.650 997,333 2,597,946 2.6049 1.311 1.299 1.311 1.274 1.337 1,977,375 1.3138 -2.80%
2004-08-16 0 2.675 2.650 2.675 2.650 2.700 327,600 876,210 2.6746 1.349 1.337 1.349 1.337 1.362 649,520 1.3490 0.94%
2004-08-13 0 2.650 2.625 2.650 2.625 2.750 2,639,537 7,118,898 2.6970 1.337 1.324 1.337 1.324 1.387 5,233,313 1.3603 0.00%
2004-08-12 0 2.650 2.650 2.700 2.650 2.675 405,551 1,079,605 2.6621 1.337 1.337 1.362 1.337 1.349 804,071 1.3427 -1.85%
2004-08-11 0 2.700 2.650 2.700 2.650 2.700 82,500 220,175 2.6688 1.362 1.337 1.362 1.337 1.362 163,570 1.3461 1.89%
2004-08-10 0 2.650 2.650 2.700 2.625 2.700 143,200 380,955 2.6603 1.337 1.337 1.362 1.324 1.362 283,917 1.3418 -0.93%
2004-08-09 0 2.675 2.650 2.675 2.650 2.675 30,531 81,389 2.6658 1.349 1.337 1.349 1.337 1.349 60,533 1.3445 0.00%
2004-08-06 0 2.675 2.650 2.700 2.650 2.675 30,230 80,462 2.6617 1.349 1.337 1.362 1.337 1.349 59,936 1.3425 0.00%
2004-08-05 0 2.675 2.650 2.700 2.650 2.700 194,351 518,545 2.6681 1.349 1.337 1.362 1.337 1.362 385,333 1.3457 -0.93%
2004-08-04 0 2.700 2.650 2.700 2.650 2.700 65,051 175,305 2.6949 1.362 1.337 1.362 1.337 1.362 128,974 1.3592 1.89%
2004-08-03 0 2.650 2.650 2.700 2.650 2.725 125,517 340,668 2.7141 1.337 1.337 1.362 1.337 1.374 248,858 1.3689 -3.64%
2004-08-02 0 2.750 2.700 2.750 2.700 2.750 71,525 193,885 2.7107 1.387 1.362 1.387 1.362 1.387 141,810 1.3672 1.85%
2004-07-30 0 2.700 2.700 2.750 2.675 2.725 286,436 770,837 2.6911 1.362 1.362 1.387 1.349 1.374 567,906 1.3573 0.93%
2004-07-29 0 2.675 2.650 2.675 2.625 2.700 120,944 321,574 2.6589 1.349 1.337 1.349 1.324 1.362 239,791 1.3411 -0.93%
2004-07-28 0 2.700 2.675 2.725 2.675 2.750 190,635 516,309 2.7084 1.362 1.349 1.374 1.349 1.387 377,965 1.3660 -0.92%
2004-07-27 0 2.725 2.700 2.750 2.700 2.725 20,428 55,363 2.7102 1.374 1.362 1.387 1.362 1.374 40,502 1.3669 0.93%
2004-07-26 0 2.700 2.700 2.750 2.700 2.750 52,345 141,647 2.7060 1.362 1.362 1.387 1.362 1.387 103,783 1.3648 -3.57%
2004-07-23 0 2.800 2.775 2.800 2.750 2.800 219,400 614,215 2.7995 1.412 1.400 1.412 1.387 1.412 434,996 1.4120 1.82%
2004-07-22 0 2.750 2.750 2.800 2.750 2.800 217,649 605,007 2.7797 1.387 1.387 1.412 1.387 1.412 431,525 1.4020 -1.79%
2004-07-21 0 2.800 2.775 2.800 2.750 2.825 1,101,773 3,084,170 2.7993 1.412 1.400 1.412 1.387 1.425 2,184,445 1.4119 0.00%
2004-07-20 0 2.800 2.775 2.800 2.775 2.850 2,082,000 5,831,850 2.8011 1.412 1.400 1.412 1.400 1.437 4,127,905 1.4128 0.00%
2004-07-19 0 2.800 2.800 2.825 2.725 2.800 467,500 1,297,838 2.7761 1.412 1.412 1.425 1.374 1.412 926,895 1.4002 2.75%
2004-07-16 0 2.725 2.700 2.800 2.675 2.725 72,000 194,225 2.6976 1.374 1.362 1.412 1.349 1.374 142,752 1.3606 1.87%
2004-07-15 0 2.675 2.675 2.750 2.650 2.700 174,128 465,966 2.6760 1.349 1.349 1.387 1.337 1.362 345,237 1.3497 -0.93%
2004-07-14 0 2.700 2.675 2.700 2.675 2.700 860,210 2,315,451 2.6917 1.362 1.349 1.362 1.349 1.362 1,705,507 1.3576 -1.82%
2004-07-13 0 2.750 2.725 2.750 2.725 2.800 1,160,700 3,186,338 2.7452 1.387 1.374 1.387 1.374 1.412 2,301,277 1.3846 -5.17%
2004-07-12 0 2.900 2.900 2.975 2.900 2.900 104,500 307,975 2.9471 1.463 1.463 1.501 1.463 1.463 207,188 1.4864 -1.69%
2004-07-09 0 2.950 2.950 2.975 2.825 2.975 121,608 359,712 2.9580 1.488 1.488 1.501 1.425 1.501 241,108 1.4919 1.72%
2004-07-08 0 2.900 2.900 2.925 2.900 2.925 147,483 429,901 2.9149 1.463 1.463 1.475 1.463 1.475 292,409 1.4702 -1.69%
2004-07-07 0 2.950 2.950 2.975 2.950 3.000 172,258 512,192 2.9734 1.488 1.488 1.501 1.488 1.513 341,530 1.4997 -0.84%
2004-07-06 0 2.975 2.975 3.025 2.975 3.000 339,238 1,016,875 2.9975 1.501 1.501 1.526 1.501 1.513 672,595 1.5119 -0.83%
2004-07-05 0 3.000 2.975 3.000 2.950 3.000 256,384 767,575 2.9938 1.513 1.501 1.513 1.488 1.513 508,323 1.5100 0.00%
2004-07-02 0 3.000 2.975 3.000 2.950 3.025 2,204,582 6,608,394 2.9976 1.513 1.501 1.513 1.488 1.526 4,370,944 1.5119 0.84%
2004-06-30 0 2.975 2.975 3.000 2.975 3.000 341,249 1,020,942 2.9918 1.501 1.501 1.513 1.501 1.513 676,582 1.5090 -0.83%
2004-06-29 0 3.000 2.975 3.000 2.975 3.025 544,756 1,634,449 3.0003 1.513 1.501 1.513 1.501 1.526 1,080,068 1.5133 0.84%
2004-06-28 0 2.975 2.950 2.975 2.925 3.000 540,268 1,608,059 2.9764 1.501 1.488 1.501 1.475 1.513 1,071,169 1.5012 1.71%
2004-06-25 0 2.925 2.925 2.975 2.925 2.975 398,080 1,174,065 2.9493 1.475 1.475 1.501 1.475 1.501 789,259 1.4876 -1.68%
2004-06-24 0 2.975 2.975 3.000 2.950 3.075 3,668,784 11,236,745 3.0628 1.501 1.501 1.513 1.488 1.551 7,273,963 1.5448 -3.25%
2004-06-23 0 3.075 3.050 3.100 2.975 3.100 397,100 1,217,138 3.0651 1.551 1.538 1.564 1.501 1.564 787,316 1.5459 1.65%
2004-06-21 0 3.025 3.025 3.050 2.975 3.025 363,600 1,092,690 3.0052 1.526 1.526 1.538 1.501 1.526 720,896 1.5157 0.83%
2004-06-18 0 3.000 2.975 3.000 2.875 3.025 292,596 855,594 2.9241 1.513 1.501 1.513 1.450 1.526 580,119 1.4749 0.84%
2004-06-17 0 2.975 2.950 3.000 2.900 3.000 135,439 398,458 2.9420 1.501 1.488 1.513 1.463 1.513 268,530 1.4838 -0.83%
2004-06-16 0 3.000 2.975 3.025 2.950 3.025 301,124 905,880 3.0083 1.513 1.501 1.526 1.488 1.526 597,027 1.5173 0.00%
2004-06-15 0 3.000 2.975 3.000 2.975 3.025 190,504 571,012 2.9974 1.513 1.501 1.513 1.501 1.526 377,705 1.5118 -0.83%
2004-06-14 0 3.025 3.025 3.050 3.025 3.150 182,883 562,353 3.0749 1.526 1.526 1.538 1.526 1.589 362,595 1.5509 -2.42%
2004-06-11 0 3.100 3.075 3.100 3.050 3.125 771,185 2,380,950 3.0874 1.564 1.551 1.564 1.538 1.576 1,529,000 1.5572 0.81%
2004-06-10 0 3.075 3.050 3.075 3.050 3.075 875,105 2,682,180 3.0650 1.551 1.538 1.551 1.538 1.551 1,735,038 1.5459 0.00%
2004-06-09 0 3.075 3.075 3.100 3.050 3.125 507,064 1,568,789 3.0939 1.551 1.551 1.564 1.538 1.576 1,005,337 1.5605 0.82%
2004-06-08 0 3.050 3.050 3.075 3.050 3.125 702,119 2,158,860 3.0748 1.538 1.538 1.551 1.538 1.576 1,392,065 1.5508 -0.81%
2004-06-07 0 3.075 3.050 3.075 2.925 3.125 741,337 2,283,253 3.0799 1.551 1.538 1.551 1.475 1.576 1,469,822 1.5534 4.24%
2004-06-04 0 2.950 2.925 2.975 2.900 2.950 141,310 414,383 2.9324 1.488 1.475 1.501 1.463 1.488 280,170 1.4790 -0.84%
2004-06-03 0 2.975 2.950 2.975 2.950 3.100 3,951,030 11,956,643 3.0262 1.501 1.488 1.501 1.488 1.564 7,833,562 1.5263 -3.25%
2004-06-02 0 3.075 3.075 3.100 2.950 3.075 3,790,958 11,549,189 3.0465 1.551 1.551 1.564 1.488 1.551 7,516,193 1.5366 3.36%
2004-06-01 0 2.975 2.950 2.975 2.900 2.975 393,505 1,163,255 2.9561 1.501 1.488 1.501 1.463 1.501 780,188 1.4910 2.59%
2004-05-31 0 2.900 2.900 2.975 2.900 3.000 42,710 127,709 2.9901 1.463 1.463 1.501 1.463 1.513 84,680 1.5081 -3.33%
2004-05-28 0 3.000 3.000 3.025 3.000 3.050 2,782,256 8,432,008 3.0306 1.513 1.513 1.526 1.513 1.538 5,516,277 1.5286 -1.64%
2004-05-27 0 3.050 3.050 3.075 2.975 3.100 5,800,273 17,577,571 3.0305 1.538 1.538 1.551 1.501 1.564 11,499,988 1.5285 6.09%
2004-05-25 0 2.875 2.850 2.875 2.850 2.900 680,085 1,948,697 2.8654 1.450 1.437 1.450 1.437 1.463 1,348,379 1.4452 -4.17%
2004-05-24 0 3.000 2.900 3.000 2.900 3.000 228,866 682,025 2.9800 1.513 1.463 1.513 1.463 1.513 453,764 1.5030 0.00%
2004-05-21 0 3.000 2.950 3.000 2.950 3.000 1,516,195 4,519,048 2.9805 1.513 1.488 1.513 1.488 1.513 3,006,104 1.5033 3.45%
2004-05-20 0 2.900 2.875 2.925 2.825 3.000 206,047 594,429 2.8849 1.463 1.450 1.475 1.425 1.513 408,522 1.4551 1.75%
2004-05-19 0 2.850 2.825 2.850 2.800 2.850 256,802 725,240 2.8241 1.437 1.425 1.437 1.412 1.437 509,152 1.4244 1.79%
2004-05-18 0 2.800 2.700 2.800 2.550 2.800 250,069 679,141 2.7158 1.412 1.362 1.412 1.286 1.412 495,803 1.3698 9.80%
2004-05-17 0 2.550 2.550 2.600 2.500 2.800 96,951 249,049 2.5688 1.286 1.286 1.311 1.261 1.412 192,221 1.2956 -8.93%
2004-05-14 0 2.800 2.775 2.825 2.725 2.825 982,597 2,734,568 2.7830 1.412 1.400 1.425 1.374 1.425 1,948,159 1.4037 0.00%
2004-05-13 0 2.800 2.800 2.850 2.800 2.900 477,995 1,360,473 2.8462 1.412 1.412 1.437 1.412 1.463 947,703 1.4355 -2.61%
2004-05-12 0 2.875 2.850 2.900 2.800 2.900 454,001 1,294,578 2.8515 1.450 1.437 1.463 1.412 1.463 900,131 1.4382 -0.86%
2004-05-11 0 2.900 2.875 2.900 2.850 2.950 255,500 735,750 2.8796 1.463 1.450 1.463 1.437 1.488 506,570 1.4524 -3.33%
2004-05-10 0 3.000 3.000 3.025 3.000 3.025 1,577,411 4,733,342 3.0007 1.513 1.513 1.526 1.513 1.526 3,127,475 1.5135 -0.83%
2004-05-07 0 3.025 3.000 3.025 3.000 3.025 2,811,673 8,439,937 3.0017 1.526 1.513 1.526 1.513 1.526 5,574,601 1.5140 0.00%
2004-05-06 0 3.025 3.000 3.025 3.000 3.050 231,007 697,328 3.0186 1.526 1.513 1.526 1.513 1.538 458,009 1.5225 -0.82%
2004-05-05 0 3.050 3.000 3.050 3.000 3.100 346,874 1,051,279 3.0307 1.538 1.513 1.538 1.513 1.564 687,734 1.5286 0.83%
2004-05-04 0 3.025 3.000 3.050 2.975 3.100 611,655 1,843,443 3.0139 1.526 1.513 1.538 1.501 1.564 1,212,706 1.5201 -1.63%
2004-05-03 0 3.075 3.000 3.075 3.000 3.075 367,508 1,108,496 3.0162 1.551 1.513 1.551 1.513 1.551 728,645 1.5213 3.89%
2004-04-30 0 3.000 3.000 3.025 3.000 3.025 2,821,128 8,475,534 3.0043 1.493 1.493 1.505 1.493 1.505 5,668,932 1.4951 0.84%
2004-04-29 0 2.975 2.950 3.000 2.800 3.000 458,100 1,329,883 2.9030 1.481 1.468 1.493 1.393 1.493 920,532 1.4447 -1.65%
2004-04-28 0 3.025 3.025 3.050 3.025 3.075 166,065 505,455 3.0437 1.505 1.505 1.518 1.505 1.530 333,700 1.5147 -0.82%
2004-04-27 0 3.050 3.025 3.050 3.025 3.050 485,600 1,474,405 3.0363 1.518 1.505 1.518 1.505 1.518 975,792 1.5110 0.00%
2004-04-26 0 3.050 3.025 3.050 3.000 3.050 785,314 2,369,421 3.0172 1.518 1.505 1.518 1.493 1.518 1,578,054 1.5015 0.83%
2004-04-23 0 3.025 3.000 3.025 3.000 3.050 441,736 1,335,989 3.0244 1.505 1.493 1.505 1.493 1.518 887,649 1.5051 0.83%
2004-04-22 0 3.000 3.000 3.025 3.000 3.025 1,710,869 5,135,020 3.0014 1.493 1.493 1.505 1.493 1.505 3,437,916 1.4936 0.00%
2004-04-21 0 3.000 3.000 3.025 3.000 3.025 2,166,369 6,502,280 3.0015 1.493 1.493 1.505 1.493 1.505 4,353,223 1.4937 0.00%
2004-04-20 0 3.000 3.000 3.025 3.000 3.025 920,339 2,760,953 2.9999 1.493 1.493 1.505 1.493 1.505 1,849,381 1.4929 0.00%
2004-04-19 0 3.000 3.000 3.025 3.000 3.025 1,246,000 3,740,380 3.0019 1.493 1.493 1.505 1.493 1.505 2,503,782 1.4939 0.00%
2004-04-16 0 3.000 3.000 3.025 2.975 3.000 558,530 1,674,737 2.9985 1.493 1.493 1.505 1.481 1.493 1,122,341 1.4922 0.00%
2004-04-15 0 3.000 2.975 3.000 3.000 3.025 2,605,755 7,817,660 3.0002 1.493 1.481 1.493 1.493 1.505 5,236,150 1.4930 0.00%
2004-04-14 0 3.000 3.000 3.025 3.000 3.025 10,602,170 31,806,718 3.0000 1.493 1.493 1.505 1.493 1.505 21,304,593 1.4930 -0.83%
2004-04-13 0 3.025 3.000 3.025 3.000 3.050 1,554,205 4,683,849 3.0137 1.505 1.493 1.505 1.493 1.518 3,123,106 1.4997 0.00%
2004-04-08 0 3.025 3.025 3.050 2.875 3.025 1,307,100 3,892,810 2.9782 1.505 1.505 1.518 1.431 1.505 2,626,560 1.4821 4.31%
2004-04-07 0 2.900 2.850 2.900 2.875 2.925 359,425 1,040,876 2.8959 1.443 1.418 1.443 1.431 1.456 722,249 1.4412 -0.85%
2004-04-06 0 2.925 2.925 2.950 2.850 2.925 828,333 2,399,342 2.8966 1.456 1.456 1.468 1.418 1.456 1,664,499 1.4415 1.74%
2004-04-02 0 2.875 2.850 2.875 2.775 2.875 1,045,806 2,978,652 2.8482 1.431 1.418 1.431 1.381 1.431 2,101,501 1.4174 2.68%
2004-04-01 0 2.800 2.800 2.825 2.750 2.850 497,582 1,384,139 2.7817 1.393 1.393 1.406 1.369 1.418 999,869 1.3843 0.00%
2004-03-31 0 2.800 2.800 2.875 2.650 2.875 502,058 1,357,349 2.7036 1.393 1.393 1.431 1.319 1.431 1,008,863 1.3454 5.66%
2004-03-30 0 2.650 2.625 2.650 2.600 2.675 170,628 449,626 2.6351 1.319 1.306 1.319 1.294 1.331 342,869 1.3114 1.92%
2004-03-29 0 2.600 2.575 2.600 2.550 2.625 317,916 823,342 2.5898 1.294 1.281 1.294 1.269 1.306 638,838 1.2888 -1.89%
2004-03-26 0 2.650 2.625 2.650 2.625 2.675 567,500 1,505,955 2.6537 1.319 1.306 1.319 1.306 1.331 1,140,366 1.3206 0.95%
2004-03-25 0 2.625 2.625 2.650 2.625 2.675 150,159 395,746 2.6355 1.306 1.306 1.319 1.306 1.331 301,738 1.3116 -0.94%
2004-03-24 0 2.650 2.650 2.675 2.625 2.675 395,600 1,049,855 2.6538 1.319 1.319 1.331 1.306 1.331 794,941 1.3207 -0.93%
2004-03-23 0 2.675 2.650 2.675 2.575 2.675 384,215 1,016,681 2.6461 1.331 1.319 1.331 1.281 1.331 772,063 1.3168 2.88%
2004-03-22 0 2.600 2.600 2.625 2.600 2.625 290,300 754,995 2.6007 1.294 1.294 1.306 1.294 1.306 583,345 1.2943 -0.95%
2004-03-19 0 2.625 2.625 2.650 2.600 2.675 186,798 492,110 2.6345 1.306 1.306 1.319 1.294 1.331 375,362 1.3110 0.00%
2004-03-18 0 2.625 2.625 2.650 2.625 2.675 499,516 1,322,918 2.6484 1.306 1.306 1.319 1.306 1.331 1,003,755 1.3180 -0.94%
2004-03-17 0 2.650 2.650 2.725 2.600 2.725 971,594 2,611,075 2.6874 1.319 1.319 1.356 1.294 1.356 1,952,375 1.3374 0.00%
2004-03-16 0 2.650 2.650 2.675 2.625 2.675 219,210 583,111 2.6601 1.319 1.319 1.331 1.306 1.331 440,493 1.3238 -3.64%
2004-03-15 0 2.750 2.675 2.725 2.650 2.775 960,612 2,588,268 2.6944 1.369 1.331 1.356 1.319 1.381 1,930,307 1.3409 4.76%
2004-03-12 0 2.625 2.650 2.675 2.400 2.675 1,929,939 4,947,791 2.5637 1.306 1.319 1.331 1.194 1.331 3,878,127 1.2758 0.96%
2004-03-11 0 2.600 2.600 2.675 2.575 2.800 2,823,235 7,509,964 2.6601 1.294 1.294 1.331 1.281 1.393 5,673,166 1.3238 -7.14%
2004-03-10 0 2.800 2.800 2.825 2.675 2.825 4,666,602 12,983,772 2.7823 1.393 1.393 1.406 1.331 1.406 9,377,331 1.3846 4.67%
2004-03-09 0 2.675 2.675 2.700 2.650 2.725 799,057 2,150,465 2.6913 1.331 1.331 1.344 1.319 1.356 1,605,670 1.3393 -0.93%
2004-03-08 0 2.700 2.700 2.725 2.650 2.750 2,192,202 5,988,397 2.7317 1.344 1.344 1.356 1.319 1.369 4,405,133 1.3594 -1.82%
2004-03-05 0 2.750 2.700 2.725 2.725 2.950 4,322,648 12,230,762 2.8295 1.369 1.344 1.356 1.356 1.468 8,686,171 1.4081 -7.56%
2004-03-04 0 2.975 2.950 3.000 2.925 3.025 2,298,406 6,836,770 2.9746 1.481 1.468 1.493 1.456 1.505 4,618,546 1.4803 0.85%
2004-03-03 0 2.950 2.925 2.975 2.875 2.950 2,826,819 8,244,880 2.9167 1.468 1.456 1.481 1.431 1.468 5,680,368 1.4515 0.00%
2004-03-02 0 2.950 2.950 2.975 2.900 2.950 4,023,502 11,849,119 2.9450 1.468 1.468 1.481 1.443 1.468 8,085,050 1.4656 0.00%
2004-03-01 0 2.950 2.900 2.950 2.875 2.975 2,066,140 6,087,234 2.9462 1.468 1.443 1.468 1.431 1.481 4,151,817 1.4662 0.00%
2004-02-27 0 2.950 2.925 2.950 2.850 2.950 946,582 2,779,315 2.9362 1.468 1.456 1.468 1.418 1.468 1,902,115 1.4612 2.61%
2004-02-26 0 2.875 2.850 2.900 2.850 2.900 1,552,695 4,451,795 2.8671 1.431 1.418 1.443 1.418 1.443 3,120,072 1.4268 0.00%
2004-02-25 0 2.875 2.850 2.875 2.825 3.050 3,746,543 10,932,367 2.9180 1.431 1.418 1.431 1.406 1.518 7,528,513 1.4521 -6.50%
2004-02-24 0 3.075 3.075 3.100 3.025 3.100 2,778,749 8,541,373 3.0738 1.530 1.530 1.543 1.505 1.543 5,583,774 1.5297 0.82%
2004-02-23 0 3.050 3.050 3.075 3.000 3.125 3,260,188 10,046,942 3.0817 1.518 1.518 1.530 1.493 1.555 6,551,204 1.5336 -0.81%
2004-02-20 0 3.075 3.050 3.075 3.000 3.100 1,538,169 4,691,660 3.0502 1.530 1.518 1.530 1.493 1.543 3,090,883 1.5179 1.65%
2004-02-19 0 3.025 3.025 3.050 3.000 3.200 2,244,400 6,857,463 3.0554 1.505 1.505 1.518 1.493 1.592 4,510,023 1.5205 -4.72%
2004-02-18 0 3.175 3.175 3.200 3.150 3.200 6,206,350 19,775,908 3.1864 1.580 1.580 1.592 1.568 1.592 12,471,387 1.5857 0.79%
2004-02-17 0 3.150 3.150 3.175 3.050 3.175 5,425,217 16,945,388 3.1234 1.568 1.568 1.580 1.518 1.580 10,901,734 1.5544 3.28%
2004-02-16 0 3.050 3.050 3.075 2.900 3.075 5,525,334 16,610,560 3.0063 1.518 1.518 1.530 1.443 1.530 11,102,915 1.4961 4.27%
2004-02-13 0 2.925 2.925 2.950 2.875 2.950 3,684,622 10,712,587 2.9074 1.456 1.456 1.468 1.431 1.468 7,404,086 1.4468 2.63%
2004-02-12 0 2.850 2.825 2.850 2.825 2.925 987,567 2,836,051 2.8718 1.418 1.406 1.418 1.406 1.456 1,984,472 1.4291 0.00%
2004-02-11 0 2.850 2.825 2.850 2.800 2.875 1,115,285 3,168,865 2.8413 1.418 1.406 1.418 1.393 1.431 2,241,116 1.4140 0.00%
2004-02-10 0 2.850 2.850 2.875 2.775 2.925 7,001,527 19,978,287 2.8534 1.418 1.418 1.431 1.381 1.456 14,069,260 1.4200 2.70%
2004-02-09 0 2.775 2.750 2.775 2.725 2.775 1,509,186 4,149,916 2.7498 1.381 1.369 1.381 1.356 1.381 3,032,643 1.3684 2.78%
2004-02-06 0 2.700 2.700 2.725 2.650 2.775 4,779,631 12,855,424 2.6896 1.344 1.344 1.356 1.319 1.381 9,604,458 1.3385 -2.70%
2004-02-05 0 2.775 2.750 2.775 2.550 2.850 10,886,418 29,840,568 2.7411 1.381 1.369 1.381 1.269 1.418 21,875,777 1.3641 8.82%
2004-02-04 0 2.550 2.525 2.550 2.425 2.550 15,014,530 37,271,141 2.4823 1.269 1.257 1.269 1.207 1.269 30,171,036 1.2353 5.15%
2004-02-03 0 2.425 2.400 2.425 2.300 2.425 2,953,009 7,011,302 2.3743 1.207 1.194 1.207 1.145 1.207 5,933,941 1.1816 5.43%
2004-02-02 0 2.300 2.300 2.350 2.275 2.400 2,771,597 6,443,908 2.3250 1.145 1.145 1.169 1.132 1.194 5,569,402 1.1570 -2.13%
2004-01-30 0 2.350 2.350 2.375 2.325 2.400 996,584 2,348,307 2.3564 1.169 1.169 1.182 1.157 1.194 2,002,592 1.1726 0.00%
2004-01-29 0 2.350 2.350 2.375 2.300 2.375 2,251,434 5,280,725 2.3455 1.169 1.169 1.182 1.145 1.182 4,524,157 1.1672 -2.08%
2004-01-28 0 2.400 2.400 2.425 2.375 2.425 4,995,399 11,913,930 2.3850 1.194 1.194 1.207 1.182 1.207 10,038,034 1.1869 -2.04%
2004-01-27 0 2.450 2.475 2.500 2.300 2.475 3,036,493 7,255,714 2.3895 1.219 1.232 1.244 1.145 1.232 6,101,699 1.1891 4.26%
2004-01-26 0 2.350 2.325 2.350 2.300 2.400 3,502,359 8,194,195 2.3396 1.169 1.157 1.169 1.145 1.194 7,037,836 1.1643 2.17%
2004-01-21 0 2.300 2.300 2.325 2.250 2.325 947,566 2,178,316 2.2989 1.145 1.145 1.157 1.120 1.157 1,904,092 1.1440 2.22%
2004-01-20 0 2.250 2.275 2.300 2.250 2.300 2,103,732 4,793,244 2.2784 1.120 1.132 1.145 1.120 1.145 4,227,357 1.1339 -2.17%
2004-01-19 0 2.300 2.300 2.325 2.250 2.350 1,972,815 4,548,089 2.3054 1.145 1.145 1.157 1.120 1.169 3,964,285 1.1473 3.37%
2004-01-16 0 2.225 2.150 2.250 2.125 2.250 1,283,441 2,811,573 2.1907 1.107 1.070 1.120 1.058 1.120 2,579,018 1.0902 1.14%
2004-01-15 0 2.200 2.200 2.225 2.150 2.250 1,570,743 3,458,440 2.2018 1.095 1.095 1.107 1.070 1.120 3,156,339 1.0957 0.00%
2004-01-14 0 2.200 2.200 2.250 2.075 2.250 4,770,450 10,506,247 2.2024 1.095 1.095 1.120 1.033 1.120 9,586,009 1.0960 6.02%
2004-01-13 0 2.075 2.075 2.100 2.050 2.175 2,375,860 4,987,986 2.0994 1.033 1.033 1.045 1.020 1.082 4,774,186 1.0448 -4.60%
2004-01-12 0 2.175 2.150 2.175 2.125 2.200 1,442,396 3,141,224 2.1778 1.082 1.070 1.082 1.058 1.095 2,898,431 1.0838 1.16%
2004-01-09 0 2.150 2.150 2.200 2.150 2.250 2,623,970 5,761,970 2.1959 1.070 1.070 1.095 1.070 1.120 5,272,752 1.0928 -3.37%
2004-01-08 0 2.225 2.200 2.225 2.125 2.250 7,310,783 16,036,058 2.1935 1.107 1.095 1.107 1.058 1.120 14,690,696 1.0916 3.49%
2004-01-07 0 2.150 2.125 2.150 2.075 2.200 8,744,356 18,838,817 2.1544 1.070 1.058 1.070 1.033 1.095 17,571,398 1.0721 3.61%
2004-01-06 0 2.075 2.050 2.075 1.960 2.075 9,400,630 19,068,616 2.0284 1.033 1.020 1.033 0.975 1.033 18,890,152 1.0094 5.33%
2004-01-05 0 1.970 1.970 1.980 1.940 1.990 1,215,013 2,400,580 1.9758 0.980 0.980 0.985 0.965 0.990 2,441,515 0.9832 -0.51%
2004-01-02 0 1.980 1.960 1.980 1.940 1.980 1,108,284 2,179,008 1.9661 0.985 0.975 0.985 0.965 0.985 2,227,048 0.9784 -0.50%
2003-12-31 0 1.990 1.980 1.990 1.970 1.990 1,292,660 2,569,603 1.9878 0.990 0.985 0.990 0.980 0.990 2,597,543 0.9892 1.53%
2003-12-30 0 1.960 1.960 1.970 1.940 2.000 2,832,095 5,612,058 1.9816 0.975 0.975 0.980 0.965 0.995 5,690,970 0.9861 1.03%
2003-12-29 0 1.940 1.940 1.950 1.930 1.960 413,453 804,635 1.9461 0.965 0.965 0.970 0.960 0.975 830,816 0.9685 -0.51%
2003-12-24 0 1.950 1.950 1.980 1.950 1.970 255,538 502,473 1.9663 0.970 0.970 0.985 0.970 0.980 513,492 0.9785 -2.01%
2003-12-23 0 1.990 1.950 1.990 1.930 1.990 2,165,599 4,261,224 1.9677 0.990 0.970 0.990 0.960 0.990 4,351,676 0.9792 2.58%
2003-12-22 0 1.940 1.930 1.940 1.920 1.940 301,394 583,444 1.9358 0.965 0.960 0.965 0.955 0.965 605,638 0.9634 0.00%
2003-12-19 0 1.940 1.940 1.960 1.900 1.950 2,447,361 4,738,020 1.9360 0.965 0.965 0.975 0.946 0.970 4,917,864 0.9634 1.57%
2003-12-18 0 1.910 1.910 1.920 1.900 1.920 679,485 1,298,747 1.9114 0.951 0.951 0.955 0.946 0.955 1,365,395 0.9512 0.00%
2003-12-17 0 1.910 1.910 1.950 1.900 1.950 2,876,636 5,507,793 1.9147 0.951 0.951 0.970 0.946 0.970 5,780,473 0.9528 -0.52%
2003-12-16 0 1.920 1.910 1.920 1.900 1.940 924,749 1,773,732 1.9181 0.955 0.951 0.955 0.946 0.965 1,858,242 0.9545 0.00%
2003-12-15 0 1.920 1.920 1.930 1.920 1.980 2,709,334 5,263,652 1.9428 0.955 0.955 0.960 0.955 0.985 5,444,287 0.9668 -2.54%
2003-12-12 0 1.970 1.970 1.980 1.960 2.000 1,106,434 2,184,303 1.9742 0.980 0.980 0.985 0.975 0.995 2,223,330 0.9824 -1.01%
2003-12-11 0 1.990 1.980 1.990 1.970 2.025 1,922,122 3,840,362 1.9980 0.990 0.985 0.990 0.980 1.008 3,862,419 0.9943 -0.50%
2003-12-10 0 2.000 1.990 2.000 1.960 2.025 2,747,297 5,460,994 1.9878 0.995 0.990 0.995 0.975 1.008 5,520,572 0.9892 2.04%
2003-12-09 0 1.960 1.950 1.960 1.940 2.000 1,868,066 3,654,758 1.9564 0.975 0.970 0.975 0.965 0.995 3,753,796 0.9736 1.55%
2003-12-08 0 1.930 1.930 1.950 1.930 2.000 2,168,321 4,253,405 1.9616 0.960 0.960 0.970 0.960 0.995 4,357,145 0.9762 -3.50%
2003-12-05 0 2.000 2.000 2.025 2.000 2.050 7,352,927 14,919,268 2.0290 0.995 0.995 1.008 0.995 1.020 14,775,383 1.0097 0.00%
2003-12-04 0 2.000 1.990 2.000 1.950 2.025 10,340,519 20,552,558 1.9876 0.995 0.990 0.995 0.970 1.008 20,778,817 0.9891 1.52%
2003-12-03 0 1.970 1.960 1.970 1.890 1.980 5,800,569 11,295,792 1.9474 0.980 0.975 0.980 0.941 0.985 11,655,988 0.9691 2.60%
2003-12-02 0 1.920 1.900 1.920 1.870 1.930 3,937,371 7,525,070 1.9112 0.955 0.946 0.955 0.931 0.960 7,911,973 0.9511 3.23%
2003-12-01 0 1.860 1.860 1.870 1.840 1.880 1,651,767 3,089,313 1.8703 0.926 0.926 0.931 0.916 0.936 3,319,153 0.9308 0.54%
2003-11-28 0 1.850 1.850 1.860 1.830 1.850 1,073,337 1,981,097 1.8457 0.921 0.921 0.926 0.911 0.921 2,156,823 0.9185 0.54%
2003-11-27 0 1.840 1.840 1.850 1.830 1.850 647,219 1,190,847 1.8399 0.916 0.916 0.921 0.911 0.921 1,300,558 0.9156 0.55%
2003-11-26 0 1.830 1.820 1.830 1.820 1.840 1,496,210 2,732,202 1.8261 0.911 0.906 0.911 0.906 0.916 3,006,568 0.9087 0.00%
2003-11-25 0 1.830 1.830 1.840 1.830 1.860 1,155,426 2,126,279 1.8403 0.911 0.911 0.916 0.911 0.926 2,321,778 0.9158 0.00%
2003-11-24 0 1.830 1.830 1.850 1.820 1.850 217,672 399,519 1.8354 0.911 0.911 0.921 0.906 0.921 437,402 0.9134 0.55%
2003-11-21 0 1.820 1.820 1.830 1.810 1.840 664,447 1,208,537 1.8189 0.906 0.906 0.911 0.901 0.916 1,335,177 0.9052 -1.09%
2003-11-20 0 1.840 1.840 1.850 1.840 1.870 1,098,769 2,034,209 1.8514 0.916 0.916 0.921 0.916 0.931 2,207,928 0.9213 -0.54%
2003-11-19 0 1.850 1.840 1.850 1.840 1.880 1,982,242 3,671,707 1.8523 0.921 0.916 0.921 0.916 0.936 3,983,228 0.9218 -1.07%
2003-11-18 0 1.870 1.870 1.890 1.870 1.910 2,167,150 4,095,725 1.8899 0.931 0.931 0.941 0.931 0.951 4,354,792 0.9405 -1.58%
2003-11-17 0 1.900 1.900 1.910 1.900 1.910 2,144,927 4,081,822 1.9030 0.946 0.946 0.951 0.946 0.951 4,310,136 0.9470 -1.04%
2003-11-14 0 1.920 1.900 1.920 1.900 1.920 1,571,886 3,000,382 1.9088 0.955 0.946 0.955 0.946 0.955 3,158,636 0.9499 1.05%
2003-11-13 0 1.900 1.900 1.910 1.900 1.920 2,596,007 4,946,361 1.9054 0.946 0.946 0.951 0.946 0.955 5,216,562 0.9482 -0.52%
2003-11-12 0 1.910 1.910 1.920 1.890 1.920 1,985,125 3,776,289 1.9023 0.951 0.951 0.955 0.941 0.955 3,989,021 0.9467 0.53%
2003-11-11 0 1.900 1.900 1.910 1.890 1.910 711,691 1,352,116 1.8999 0.946 0.946 0.951 0.941 0.951 1,430,112 0.9455 -0.52%
2003-11-10 0 1.910 1.900 1.920 1.900 1.930 2,449,512 4,675,930 1.9089 0.951 0.946 0.955 0.946 0.960 4,922,186 0.9500 -0.52%
2003-11-07 0 1.920 1.910 1.920 1.900 1.930 2,082,608 3,986,185 1.9140 0.955 0.951 0.955 0.946 0.960 4,184,909 0.9525 1.05%
2003-11-06 0 1.900 1.900 1.910 1.900 1.930 3,829,522 7,310,204 1.9089 0.946 0.946 0.951 0.946 0.960 7,695,256 0.9500 -1.55%
2003-11-05 0 1.930 1.920 1.940 1.920 1.960 2,665,363 5,176,863 1.9423 0.960 0.955 0.965 0.955 0.975 5,355,929 0.9666 -2.03%
2003-11-04 0 1.970 1.970 1.980 1.960 2.000 2,009,205 3,966,474 1.9742 0.980 0.980 0.985 0.975 0.995 4,037,409 0.9824 -1.01%
2003-11-03 0 1.990 1.970 1.990 1.970 2.000 4,092,401 8,137,156 1.9884 0.990 0.980 0.990 0.980 0.995 8,223,499 0.9895 1.02%
2003-10-31 0 1.970 1.960 1.970 1.900 2.025 12,626,954 25,116,496 1.9891 0.980 0.975 0.980 0.946 1.008 25,373,308 0.9899 3.68%
2003-10-30 0 1.900 1.900 1.910 1.890 1.940 2,520,445 4,802,197 1.9053 0.946 0.946 0.951 0.941 0.965 5,064,723 0.9482 -1.55%
2003-10-29 0 1.930 1.920 1.930 1.890 1.940 3,493,045 6,677,887 1.9118 0.960 0.955 0.960 0.941 0.965 7,019,120 0.9514 1.58%
2003-10-28 0 1.900 1.900 1.910 1.900 1.920 1,699,905 3,242,207 1.9073 0.946 0.946 0.951 0.946 0.955 3,415,884 0.9492 -0.52%
2003-10-27 0 1.910 1.910 1.920 1.870 1.910 2,466,243 4,684,973 1.8996 0.951 0.951 0.955 0.931 0.951 4,955,807 0.9454 1.60%
2003-10-24 0 1.880 1.870 1.880 1.850 1.890 2,825,020 5,293,972 1.8740 0.936 0.931 0.936 0.921 0.941 5,676,753 0.9326 1.08%
2003-10-23 0 1.860 1.860 1.870 1.860 1.940 4,940,705 9,329,653 1.8883 0.926 0.926 0.931 0.926 0.965 9,928,129 0.9397 -2.11%
2003-10-22 0 1.900 1.900 1.910 1.890 1.920 1,546,587 2,939,630 1.9007 0.946 0.946 0.951 0.941 0.955 3,107,798 0.9459 0.53%
2003-10-21 0 1.890 1.890 1.910 1.890 1.930 5,221,571 9,959,056 1.9073 0.941 0.941 0.951 0.941 0.960 10,492,517 0.9492 -1.05%
2003-10-20 0 1.910 1.900 1.910 1.900 1.930 1,473,552 2,829,920 1.9205 0.951 0.946 0.951 0.946 0.960 2,961,038 0.9557 -1.04%
2003-10-17 0 1.930 1.920 1.930 1.890 1.930 1,865,086 3,554,141 1.9056 0.960 0.955 0.960 0.941 0.960 3,747,808 0.9483 1.58%
2003-10-16 0 1.900 1.900 1.910 1.890 1.910 3,442,035 6,537,347 1.8993 0.946 0.946 0.951 0.941 0.951 6,916,618 0.9452 -0.52%
2003-10-15 0 1.910 1.910 1.920 1.900 1.930 1,904,246 3,654,566 1.9192 0.951 0.951 0.955 0.946 0.960 3,826,498 0.9551 1.06%
2003-10-14 0 1.890 1.890 1.910 1.890 1.950 3,747,371 7,166,153 1.9123 0.941 0.941 0.951 0.941 0.970 7,530,177 0.9517 -0.53%
2003-10-13 0 1.900 1.900 1.910 1.880 1.930 3,171,645 6,059,634 1.9106 0.946 0.946 0.951 0.936 0.960 6,373,281 0.9508 -1.55%
2003-10-10 0 1.930 1.920 1.930 1.910 1.970 2,534,807 4,898,550 1.9325 0.960 0.955 0.960 0.951 0.980 5,093,583 0.9617 0.52%
2003-10-09 0 1.920 1.920 1.940 1.850 1.940 3,165,264 6,044,529 1.9096 0.955 0.955 0.965 0.921 0.965 6,360,459 0.9503 2.67%
2003-10-08 0 1.870 1.870 1.880 1.850 1.920 7,769,784 14,649,643 1.8855 0.931 0.931 0.936 0.921 0.955 15,613,039 0.9383 -2.60%
2003-10-07 0 1.920 1.910 1.920 1.900 1.980 6,562,439 12,747,863 1.9425 0.955 0.951 0.955 0.946 0.985 13,186,932 0.9667 -3.03%
2003-10-06 0 1.980 1.990 2.000 1.970 2.075 12,550,013 25,160,517 2.0048 0.985 0.990 0.995 0.980 1.033 25,218,698 0.9977 -2.22%
2003-10-03 0 2.025 2.025 2.050 1.850 2.050 23,715,499 46,082,412 1.9431 1.008 1.008 1.020 0.921 1.020 47,655,250 0.9670 10.66%
2003-10-02 0 1.830 1.830 1.840 1.740 1.860 16,792,905 30,375,234 1.8088 0.911 0.911 0.916 0.866 0.926 33,744,603 0.9002 1.10%
2003-09-30 0 1.810 1.810 1.830 1.800 1.930 13,966,138 25,748,319 1.8436 0.901 0.901 0.911 0.896 0.960 28,064,339 0.9175 -4.74%
2003-09-29 0 1.900 1.900 1.910 1.890 1.920 3,248,438 6,172,219 1.9001 0.946 0.946 0.951 0.941 0.955 6,527,593 0.9456 -1.04%
2003-09-26 0 1.920 1.920 1.930 1.920 1.930 1,393,485 2,678,473 1.9221 0.955 0.955 0.960 0.955 0.960 2,800,147 0.9565 -0.26%
2003-09-25 0 1.940 1.950 1.970 1.920 1.970 3,859,400 7,528,316 1.9506 0.958 0.963 0.973 0.948 0.973 7,815,725 0.9632 -2.02%
2003-09-24 0 1.980 1.980 1.990 1.970 1.990 1,564,183 3,094,641 1.9784 0.978 0.978 0.983 0.973 0.983 3,167,649 0.9770 1.02%
2003-09-23 0 1.960 1.960 1.970 1.950 1.970 989,792 1,947,530 1.9676 0.968 0.968 0.973 0.963 0.973 2,004,442 0.9716 0.00%
2003-09-22 0 1.960 1.960 1.970 1.960 1.980 1,054,596 2,071,493 1.9643 0.968 0.968 0.973 0.968 0.978 2,135,677 0.9699 -2.00%
2003-09-19 0 2.000 1.990 2.000 1.980 2.025 2,916,744 5,842,758 2.0032 0.988 0.983 0.988 0.978 1.000 5,906,739 0.9892 0.00%
2003-09-18 0 2.000 1.990 2.000 1.950 2.000 2,427,359 4,784,796 1.9712 0.988 0.983 0.988 0.963 0.988 4,915,679 0.9734 0.50%
2003-09-17 0 1.990 1.990 2.000 1.990 2.050 1,731,000 3,466,910 2.0028 0.983 0.983 0.988 0.983 1.012 3,505,472 0.9890 -1.73%
2003-09-16 0 2.025 2.000 2.025 1.960 2.025 3,438,000 6,830,075 1.9866 1.000 0.988 1.000 0.968 1.000 6,962,342 0.9810 1.25%
2003-09-15 0 2.000 2.000 2.025 1.980 2.025 2,134,000 4,280,420 2.0058 0.988 0.988 1.000 0.978 1.000 4,321,593 0.9905 0.00%
2003-09-11 0 2.000 1.990 2.000 1.950 2.000 2,023,000 3,987,590 1.9711 0.988 0.983 0.988 0.963 0.988 4,096,806 0.9733 3.09%
2003-09-10 0 1.940 1.920 1.940 1.910 1.990 3,342,000 6,490,670 1.9422 0.958 0.948 0.958 0.943 0.983 6,767,931 0.9590 -2.51%
2003-09-09 0 1.990 1.990 2.025 1.990 2.075 3,117,224 6,353,219 2.0381 0.983 0.983 1.000 0.983 1.025 6,312,734 1.0064 -2.93%
2003-09-08 0 2.050 2.025 2.075 1.980 2.075 2,534,000 5,167,545 2.0393 1.012 1.000 1.025 0.978 1.025 5,131,639 1.0070 2.50%
2003-09-05 0 2.000 1.990 2.000 1.980 2.025 3,346,000 6,672,560 1.9942 0.988 0.983 0.988 0.978 1.000 6,776,032 0.9847 -1.23%
2003-09-04 0 2.025 2.000 2.025 1.990 2.025 2,508,470 5,040,737 2.0095 1.000 0.988 1.000 0.983 1.000 5,079,938 0.9923 -1.22%
2003-09-03 0 2.050 2.025 2.050 1.970 2.100 6,731,000 13,634,590 2.0256 1.012 1.000 1.012 0.973 1.037 13,631,043 1.0003 4.06%
2003-09-02 0 1.970 1.960 1.970 1.960 1.990 1,464,000 2,887,230 1.9722 0.973 0.968 0.973 0.968 0.983 2,964,767 0.9738 -1.50%
2003-09-01 0 2.000 1.990 2.000 1.960 2.000 2,388,912 4,756,842 1.9912 0.988 0.983 0.988 0.968 0.988 4,837,819 0.9833 1.52%
2003-08-29 0 1.970 1.970 1.980 1.960 1.980 1,589,675 3,133,166 1.9709 0.973 0.973 0.978 0.968 0.978 3,219,273 0.9733 1.03%
2003-08-28 0 1.950 1.950 1.960 1.950 2.000 1,028,000 2,019,530 1.9645 0.963 0.963 0.968 0.963 0.988 2,081,817 0.9701 -1.52%
2003-08-27 0 1.980 1.970 1.980 1.970 2.025 1,379,000 2,738,055 1.9855 0.978 0.973 0.978 0.973 1.000 2,792,632 0.9805 -1.00%
2003-08-26 0 2.000 2.000 2.025 1.960 2.025 3,025,500 5,989,330 1.9796 0.988 0.988 1.000 0.968 1.000 6,126,982 0.9775 0.00%
2003-08-25 0 2.000 2.000 2.025 1.980 2.050 5,006,000 10,064,170 2.0104 0.988 0.988 1.000 0.978 1.012 10,137,721 0.9927 0.50%
2003-08-22 0 1.990 1.990 2.000 1.910 2.000 7,744,620 15,009,030 1.9380 0.983 0.983 0.988 0.943 0.988 15,683,739 0.9570 4.74%
2003-08-21 0 1.900 1.900 1.910 1.890 1.930 9,698,309 18,454,168 1.9028 0.938 0.938 0.943 0.933 0.953 19,640,182 0.9396 -1.55%
2003-08-20 0 1.930 1.920 1.930 1.890 2.050 9,083,261 17,559,788 1.9332 0.953 0.948 0.953 0.933 1.012 18,394,639 0.9546 -6.99%
2003-08-19 0 2.075 2.050 2.075 2.075 2.150 1,865,000 3,894,325 2.0881 1.025 1.012 1.025 1.025 1.062 3,776,838 1.0311 -1.19%
2003-08-18 0 2.100 2.075 2.100 2.075 2.125 1,764,000 3,695,275 2.0948 1.037 1.025 1.037 1.025 1.049 3,572,301 1.0344 -2.33%
2003-08-15 0 2.150 2.150 2.175 2.100 2.200 2,778,000 5,934,275 2.1362 1.062 1.062 1.074 1.037 1.086 5,625,767 1.0548 -5.49%
2003-08-14 0 2.275 2.250 2.275 2.200 2.325 6,368,000 14,517,850 2.2798 1.123 1.111 1.123 1.086 1.148 12,895,926 1.1258 4.60%
2003-08-13 0 2.175 2.150 2.175 2.100 2.175 1,299,000 2,799,100 2.1548 1.074 1.062 1.074 1.037 1.074 2,630,623 1.0640 4.82%
2003-08-12 0 2.075 2.075 2.125 2.050 2.100 1,151,000 2,406,400 2.0907 1.025 1.025 1.049 1.012 1.037 2,330,906 1.0324 -1.19%
2003-08-11 0 2.100 2.075 2.100 2.050 2.100 306,000 637,450 2.0832 1.037 1.025 1.037 1.012 1.037 619,685 1.0287 2.44%
2003-08-08 0 2.050 2.050 2.100 2.025 2.075 543,000 1,116,250 2.0557 1.012 1.012 1.037 1.000 1.025 1,099,637 1.0151 0.00%
2003-08-07 0 2.050 2.050 2.075 2.050 2.100 514,831 1,072,587 2.0834 1.012 1.012 1.025 1.012 1.037 1,042,591 1.0288 -1.20%
2003-08-06 0 2.075 2.075 2.100 2.075 2.175 750,000 1,593,450 2.1246 1.025 1.025 1.037 1.025 1.074 1,518,836 1.0491 -3.49%
2003-08-05 0 2.150 2.150 2.200 2.150 2.175 470,000 1,016,000 2.1617 1.062 1.062 1.086 1.062 1.074 951,804 1.0674 1.18%
2003-08-04 0 2.125 2.125 2.150 2.125 2.150 942,499 2,017,423 2.1405 1.049 1.049 1.062 1.049 1.062 1,908,668 1.0570 -2.30%
2003-08-01 0 2.175 2.175 2.200 2.150 2.200 2,064,000 4,489,425 2.1751 1.074 1.074 1.086 1.062 1.086 4,179,835 1.0741 0.00%
2003-07-31 0 2.175 2.125 2.150 2.150 2.225 1,189,000 2,613,225 2.1978 1.074 1.049 1.062 1.062 1.099 2,407,861 1.0853 -3.33%
2003-07-30 0 2.250 2.225 2.250 2.225 2.275 1,084,000 2,426,800 2.2387 1.111 1.099 1.111 1.099 1.123 2,195,224 1.1055 0.00%
2003-07-29 0 2.250 2.225 2.250 2.225 2.275 1,664,000 3,724,865 2.2385 1.111 1.099 1.111 1.099 1.123 3,369,790 1.1054 0.00%
2003-07-28 0 2.250 2.250 2.275 2.225 2.250 1,098,000 2,452,150 2.2333 1.111 1.111 1.123 1.099 1.111 2,223,575 1.1028 1.12%
2003-07-25 0 2.225 2.200 2.225 2.175 2.225 643,000 1,419,075 2.2070 1.099 1.086 1.099 1.074 1.099 1,302,148 1.0898 1.14%
2003-07-24 0 2.200 2.200 2.225 2.175 2.225 636,000 1,390,500 2.1863 1.086 1.086 1.099 1.074 1.099 1,287,973 1.0796 1.15%
2003-07-23 0 2.175 2.175 2.200 2.175 2.250 1,938,585 4,253,193 2.1940 1.074 1.074 1.086 1.074 1.111 3,925,856 1.0834 -3.33%
2003-07-22 0 2.250 2.225 2.250 2.225 2.300 2,020,000 4,525,525 2.2404 1.111 1.099 1.111 1.099 1.136 4,090,730 1.1063 -2.17%
2003-07-21 0 2.300 2.275 2.300 2.300 2.325 2,222,151 5,121,732 2.3049 1.136 1.123 1.136 1.136 1.148 4,500,109 1.1381 1.10%
2003-07-18 0 2.275 2.250 2.275 2.225 2.275 451,000 1,012,275 2.2445 1.123 1.111 1.123 1.099 1.123 913,326 1.1083 1.11%
2003-07-17 0 2.250 2.250 2.275 2.250 2.325 1,418,000 3,226,175 2.2752 1.111 1.111 1.123 1.111 1.148 2,871,612 1.1235 -4.26%
2003-07-16 0 2.350 2.350 2.375 2.250 2.375 2,552,000 5,908,575 2.3153 1.160 1.160 1.173 1.111 1.173 5,168,091 1.1433 3.30%
2003-07-15 0 2.275 2.275 2.325 2.250 2.425 2,272,000 5,309,388 2.3369 1.123 1.123 1.148 1.111 1.197 4,601,059 1.1539 -5.21%
2003-07-14 0 2.400 2.400 2.425 2.250 2.425 5,037,000 11,860,375 2.3547 1.185 1.185 1.197 1.111 1.197 10,200,499 1.1627 6.67%
2003-07-11 0 2.250 2.225 2.250 2.150 2.300 2,263,000 5,107,375 2.2569 1.111 1.099 1.111 1.062 1.136 4,582,833 1.1145 2.27%
2003-07-10 0 2.200 2.200 2.225 2.175 2.325 4,034,000 8,923,975 2.2122 1.086 1.086 1.099 1.074 1.148 8,169,310 1.0924 -4.35%
2003-07-09 0 2.300 2.275 2.300 2.225 2.325 11,193,892 25,363,684 2.2659 1.136 1.123 1.136 1.099 1.148 22,668,908 1.1189 9.52%
2003-07-08 0 2.100 2.075 2.100 2.075 2.150 2,535,818 5,388,061 2.1248 1.037 1.025 1.037 1.025 1.062 5,135,321 1.0492 1.20%
2003-07-07 0 2.075 2.075 2.100 2.050 2.075 1,477,000 3,063,850 2.0744 1.025 1.025 1.037 1.012 1.025 2,991,093 1.0243 1.22%
2003-07-04 0 2.050 2.025 2.050 1.990 2.075 4,059,500 8,163,995 2.0111 1.012 1.000 1.012 0.983 1.025 8,220,950 0.9931 3.54%
2003-07-03 0 1.980 1.980 1.990 1.980 1.990 510,000 1,009,960 1.9803 0.978 0.978 0.983 0.978 0.983 1,032,808 0.9779 0.00%
2003-07-02 0 1.980 1.980 1.990 1.970 2.000 841,000 1,665,120 1.9799 0.978 0.978 0.983 0.973 0.988 1,703,121 0.9777 0.51%
2003-06-30 0 1.970 1.970 1.980 1.970 1.980 585,005 1,152,370 1.9698 0.973 0.973 0.978 0.973 0.978 1,184,702 0.9727 -0.51%
2003-06-27 0 1.980 1.980 1.990 1.980 2.000 845,000 1,685,650 1.9949 0.978 0.978 0.983 0.978 0.988 1,711,221 0.9851 0.51%
2003-06-26 0 1.970 1.970 1.980 1.970 1.980 480,000 945,700 1.9702 0.973 0.973 0.978 0.973 0.978 972,055 0.9729 0.00%
2003-06-25 0 1.970 1.970 1.980 1.950 1.990 576,000 1,135,340 1.9711 0.973 0.973 0.978 0.963 0.983 1,166,466 0.9733 1.03%
2003-06-24 0 1.950 1.940 1.950 1.940 2.000 2,820,000 5,525,300 1.9593 0.963 0.958 0.963 0.958 0.988 5,710,822 0.9675 -2.01%
2003-06-23 0 1.990 1.990 2.000 1.980 2.100 2,918,000 5,878,645 2.0146 0.983 0.983 0.988 0.978 1.037 5,909,283 0.9948 -5.24%
2003-06-20 0 2.100 2.075 2.100 2.075 2.100 438,000 909,450 2.0764 1.037 1.025 1.037 1.025 1.037 887,000 1.0253 0.00%
2003-06-19 0 2.100 2.075 2.100 2.075 2.150 1,402,000 2,967,600 2.1167 1.037 1.025 1.037 1.025 1.062 2,839,210 1.0452 1.20%
2003-06-18 0 2.075 2.050 2.100 2.050 2.200 3,986,000 8,299,675 2.0822 1.025 1.012 1.037 1.012 1.086 8,072,105 1.0282 -5.68%
2003-06-17 0 2.200 2.175 2.200 2.125 2.225 2,088,000 4,550,675 2.1794 1.086 1.074 1.086 1.049 1.099 4,228,438 1.0762 3.53%
2003-06-16 0 2.125 2.125 2.150 2.125 2.150 343,000 734,525 2.1415 1.049 1.049 1.062 1.049 1.062 694,614 1.0575 0.00%
2003-06-13 0 2.125 2.125 2.150 2.100 2.150 812,000 1,732,550 2.1337 1.049 1.049 1.062 1.037 1.062 1,644,393 1.0536 -1.16%
2003-06-12 0 2.150 2.125 2.175 2.125 2.175 786,108 1,694,296 2.1553 1.062 1.049 1.074 1.049 1.074 1,591,958 1.0643 1.18%
2003-06-11 0 2.125 2.125 2.150 2.125 2.225 2,651,250 5,788,395 2.1833 1.049 1.049 1.062 1.049 1.099 5,369,084 1.0781 -3.41%
2003-06-10 0 2.200 2.175 2.200 2.125 2.250 4,638,000 10,121,800 2.1824 1.086 1.074 1.086 1.049 1.111 9,392,479 1.0776 1.15%
2003-06-09 0 2.175 2.175 2.200 2.100 2.200 2,966,000 6,350,950 2.1413 1.074 1.074 1.086 1.037 1.086 6,006,488 1.0573 1.16%
2003-06-06 0 2.150 2.125 2.150 2.100 2.175 3,989,192 8,490,234 2.1283 1.062 1.049 1.062 1.037 1.074 8,078,569 1.0510 -1.15%
2003-06-05 0 2.175 2.150 2.175 2.025 2.175 7,299,051 15,428,301 2.1137 1.074 1.062 1.074 1.000 1.074 14,781,411 1.0438 7.41%
2003-06-03 0 2.025 2.000 2.025 1.980 2.025 1,538,000 3,088,670 2.0082 1.000 0.988 1.000 0.978 1.000 3,114,625 0.9917 0.00%
2003-06-02 0 2.025 2.000 2.025 1.960 2.050 3,198,000 6,387,525 1.9973 1.000 0.988 1.000 0.968 1.012 6,476,315 0.9863 -1.22%
2003-05-30 0 2.050 2.025 2.050 1.930 2.075 2,847,000 5,757,705 2.0224 1.012 1.000 1.012 0.953 1.025 5,765,500 0.9986 5.13%
2003-05-29 0 1.950 1.940 1.950 1.910 1.960 696,000 1,355,900 1.9481 0.963 0.958 0.963 0.943 0.968 1,409,479 0.9620 1.56%
2003-05-28 0 1.920 1.920 1.930 1.920 1.970 1,371,000 2,661,840 1.9415 0.948 0.948 0.953 0.948 0.973 2,776,431 0.9587 -1.03%
2003-05-27 0 1.940 1.930 1.940 1.910 2.025 3,480,000 6,747,750 1.9390 0.958 0.953 0.958 0.943 1.000 7,047,397 0.9575 -4.20%
2003-05-26 0 2.025 2.000 2.025 2.000 2.075 3,156,000 6,380,825 2.0218 1.000 0.988 1.000 0.988 1.025 6,391,260 0.9984 -1.22%
2003-05-23 0 2.050 2.025 2.050 1.990 2.075 3,896,000 7,954,785 2.0418 1.012 1.000 1.012 0.983 1.025 7,889,844 1.0082 3.54%
2003-05-22 0 1.980 1.970 1.980 1.940 2.000 1,324,000 2,592,170 1.9578 0.978 0.973 0.978 0.958 0.988 2,681,251 0.9668 1.54%
2003-05-21 0 1.950 1.950 1.960 1.950 1.970 765,075 1,496,364 1.9558 0.963 0.963 0.968 0.963 0.973 1,549,364 0.9658 -1.02%
2003-05-20 0 1.970 1.960 1.970 1.960 2.000 434,000 856,200 1.9728 0.973 0.968 0.973 0.968 0.988 878,899 0.9742 -0.76%
2003-05-19 0 2.000 2.000 2.025 1.950 2.025 933,000 1,844,065 1.9765 0.980 0.980 0.992 0.956 0.992 1,903,709 0.9687 0.00%
2003-05-16 0 2.000 2.000 2.025 2.000 2.025 502,000 1,011,350 2.0146 0.980 0.980 0.992 0.980 0.992 1,024,289 0.9874 0.00%
2003-05-15 0 2.000 2.000 2.025 2.000 2.050 1,026,520 2,065,519 2.0122 0.980 0.980 0.992 0.980 1.005 2,094,529 0.9861 -3.61%
2003-05-14 0 2.075 2.050 2.075 2.025 2.100 6,189,620 12,765,333 2.0624 1.017 1.005 1.017 0.992 1.029 12,629,407 1.0108 1.22%
2003-05-13 0 2.050 2.025 2.050 2.025 2.125 4,303,000 8,843,675 2.0552 1.005 0.992 1.005 0.992 1.041 8,779,915 1.0073 -2.38%
2003-05-12 0 2.100 2.100 2.125 1.910 2.125 6,953,533 14,313,161 2.0584 1.029 1.029 1.041 0.936 1.041 14,188,108 1.0088 9.95%
2003-05-09 0 1.910 1.890 1.910 1.850 1.930 1,696,000 3,221,090 1.8992 0.936 0.926 0.936 0.907 0.946 3,460,547 0.9308 2.14%
2003-05-07 0 1.870 1.850 1.860 1.840 1.890 997,000 1,855,360 1.8609 0.916 0.907 0.912 0.902 0.926 2,034,296 0.9120 -0.53%
2003-05-06 0 1.880 1.860 1.880 1.810 1.890 2,199,171 4,113,061 1.8703 0.921 0.912 0.921 0.887 0.926 4,487,226 0.9166 3.87%
2003-05-05 0 1.810 1.810 1.820 1.770 1.820 711,100 1,273,665 1.7911 0.887 0.887 0.892 0.867 0.892 1,450,941 0.8778 2.26%
2003-05-02 0 1.770 1.770 1.780 1.740 1.770 359,150 627,824 1.7481 0.867 0.867 0.872 0.853 0.867 732,816 0.8567 1.72%
2003-04-30 0 1.740 1.740 1.750 1.730 1.760 359,000 625,010 1.7410 0.853 0.853 0.858 0.848 0.863 732,510 0.8532 0.58%
2003-04-29 0 1.730 1.730 1.750 1.720 1.790 1,132,000 1,977,260 1.7467 0.848 0.848 0.858 0.843 0.877 2,309,752 0.8560 1.17%
2003-04-28 0 1.710 1.710 1.720 1.710 1.720 547,000 937,740 1.7143 0.838 0.838 0.843 0.838 0.843 1,116,108 0.8402 0.59%
2003-04-25 0 1.700 1.690 1.710 1.680 1.710 1,450,000 2,448,640 1.6887 0.833 0.828 0.838 0.823 0.838 2,958,605 0.8276 1.19%
2003-04-24 0 1.680 1.670 1.690 1.660 1.700 282,000 473,300 1.6784 0.823 0.818 0.828 0.814 0.833 575,398 0.8226 0.00%
2003-04-23 0 1.680 1.670 1.690 1.670 1.770 502,000 854,370 1.7019 0.823 0.818 0.828 0.818 0.867 1,024,289 0.8341 -1.18%
2003-04-22 0 1.700 1.700 1.710 1.690 1.740 340,000 578,470 1.7014 0.833 0.833 0.838 0.828 0.853 693,742 0.8338 -2.30%
2003-04-17 0 1.740 1.740 1.760 1.740 1.780 1,875,000 3,291,320 1.7554 0.853 0.853 0.863 0.853 0.872 3,825,782 0.8603 -3.33%
2003-04-16 0 1.800 1.790 1.810 1.800 1.830 386,131 698,902 1.8100 0.882 0.877 0.887 0.882 0.897 787,868 0.8871 -1.10%
2003-04-15 0 1.820 1.820 1.830 1.820 1.840 738,000 1,353,700 1.8343 0.892 0.892 0.897 0.892 0.902 1,505,828 0.8990 -1.09%
2003-04-14 0 1.840 1.820 1.840 1.810 1.840 939,000 1,721,560 1.8334 0.902 0.892 0.902 0.887 0.902 1,915,952 0.8985 2.22%
2003-04-11 0 1.800 1.800 1.820 1.780 1.830 486,319 874,431 1.7981 0.882 0.882 0.892 0.872 0.897 992,294 0.8812 0.00%
2003-04-10 0 1.800 1.800 1.810 1.790 1.830 939,000 1,693,310 1.8033 0.882 0.882 0.887 0.877 0.897 1,915,952 0.8838 -2.70%
2003-04-09 0 1.850 1.840 1.850 1.840 1.860 1,719,000 3,192,410 1.8571 0.907 0.902 0.907 0.902 0.912 3,507,477 0.9102 -2.12%
2003-04-08 0 1.890 1.890 1.900 1.880 1.910 2,119,000 4,008,000 1.8915 0.926 0.926 0.931 0.921 0.936 4,323,644 0.9270 0.00%
2003-04-07 0 1.890 1.890 1.900 1.860 1.900 1,149,000 2,174,480 1.8925 0.926 0.926 0.931 0.912 0.931 2,344,439 0.9275 0.00%
2003-04-04 0 1.890 1.890 1.900 1.890 1.920 3,436,000 6,516,950 1.8967 0.926 0.926 0.931 0.926 0.941 7,010,873 0.9295 -3.08%
2003-04-03 0 1.950 1.940 1.950 1.810 1.960 4,141,000 7,829,900 1.8908 0.956 0.951 0.956 0.887 0.961 8,449,367 0.9267 8.33%
2003-04-02 0 1.800 1.790 1.800 1.790 1.800 1,163,460 2,093,845 1.7997 0.882 0.877 0.882 0.877 0.882 2,373,944 0.8820 0.00%
2003-04-01 0 1.800 1.800 1.810 1.740 1.810 1,186,000 2,112,450 1.7812 0.882 0.882 0.887 0.853 0.887 2,419,935 0.8729 0.00%
2003-03-31 0 1.800 1.800 1.810 1.770 1.850 847,000 1,523,810 1.7991 0.882 0.882 0.887 0.867 0.907 1,728,233 0.8817 -2.70%
2003-03-28 0 1.850 1.840 1.860 1.810 1.860 511,000 944,840 1.8490 0.907 0.902 0.912 0.887 0.912 1,042,653 0.9062 0.00%
2003-03-27 0 1.850 1.840 1.850 1.830 1.850 2,822,343 5,212,981 1.8470 0.907 0.902 0.907 0.897 0.907 5,758,757 0.9052 0.00%
2003-03-26 0 1.850 1.850 1.860 1.840 1.860 587,000 1,086,200 1.8504 0.907 0.907 0.912 0.902 0.912 1,197,725 0.9069 0.00%
2003-03-25 0 1.850 1.830 1.860 1.810 1.850 1,172,000 2,156,220 1.8398 0.907 0.897 0.912 0.887 0.907 2,391,369 0.9017 0.54%
2003-03-24 0 1.840 1.840 1.850 1.830 1.920 2,587,000 4,784,740 1.8495 0.902 0.902 0.907 0.897 0.941 5,278,559 0.9064 -2.13%
2003-03-21 0 1.880 1.860 1.890 1.800 1.900 3,402,000 6,317,300 1.8569 0.921 0.912 0.926 0.882 0.931 6,941,499 0.9101 0.53%
2003-03-20 0 1.870 1.870 1.890 1.770 1.910 11,880,498 22,023,826 1.8538 0.916 0.916 0.926 0.867 0.936 24,241,172 0.9085 5.65%
2003-03-19 0 1.770 1.770 1.780 1.700 1.780 17,873,749 31,438,811 1.7589 0.867 0.867 0.872 0.833 0.872 36,469,904 0.8620 4.12%
2003-03-18 0 1.700 1.690 1.700 1.660 1.830 18,213,000 31,165,410 1.7112 0.833 0.828 0.833 0.814 0.897 37,162,118 0.8386 -3.41%
2003-03-17 0 1.760 1.760 1.770 1.760 1.830 2,692,000 4,789,310 1.7791 0.863 0.863 0.867 0.863 0.897 5,492,803 0.8719 -4.35%
2003-03-14 0 1.840 1.830 1.850 1.830 1.870 4,379,000 8,094,280 1.8484 0.902 0.897 0.907 0.897 0.916 8,934,987 0.9059 2.22%
2003-03-13 0 1.800 1.790 1.810 1.780 1.840 5,336,100 9,662,551 1.8108 0.882 0.877 0.887 0.872 0.902 10,887,870 0.8875 0.00%
2003-03-12 0 1.800 1.790 1.810 1.720 1.820 6,036,000 10,741,180 1.7795 0.882 0.877 0.887 0.843 0.892 12,315,958 0.8721 5.88%
2003-03-11 0 1.700 1.700 1.710 1.640 1.730 3,257,680 5,540,515 1.7008 0.833 0.833 0.838 0.804 0.848 6,647,026 0.8335 2.41%
2003-03-10 0 1.660 1.660 1.670 1.660 1.770 4,693,520 7,870,020 1.6768 0.814 0.814 0.818 0.814 0.867 9,576,739 0.8218 -6.21%
2003-03-07 0 1.770 1.760 1.770 1.750 1.790 3,743,744 6,619,942 1.7683 0.867 0.863 0.867 0.858 0.877 7,638,799 0.8666 0.57%
2003-03-06 0 1.760 1.750 1.760 1.750 1.860 4,942,000 8,852,840 1.7913 0.863 0.858 0.863 0.858 0.912 10,083,742 0.8779 -4.35%
2003-03-05 0 1.840 1.830 1.850 1.830 1.900 3,195,300 5,920,563 1.8529 0.902 0.897 0.907 0.897 0.931 6,519,745 0.9081 -3.16%
2003-03-04 0 1.900 1.890 1.900 1.830 1.930 10,147,072 19,241,795 1.8963 0.931 0.926 0.931 0.897 0.946 20,704,260 0.9294 3.26%
2003-03-03 0 1.840 1.840 1.850 1.840 1.980 9,565,254 17,958,890 1.8775 0.902 0.902 0.907 0.902 0.970 19,517,108 0.9202 -5.64%
2003-02-28 0 1.950 1.950 1.960 1.940 2.050 9,835,800 19,461,148 1.9786 0.956 0.956 0.961 0.951 1.005 20,069,135 0.9697 -3.70%
2003-02-27 0 2.025 2.000 2.025 2.025 2.050 3,799,000 7,735,100 2.0361 0.992 0.980 0.992 0.992 1.005 7,751,545 0.9979 -2.41%
2003-02-26 0 2.075 2.050 2.075 2.025 2.150 8,207,000 17,087,625 2.0821 1.017 1.005 1.017 0.992 1.054 16,745,704 1.0204 -2.35%
2003-02-25 0 2.125 2.125 2.150 2.025 2.150 11,316,000 23,903,700 2.1124 1.041 1.041 1.054 0.992 1.054 23,089,361 1.0353 2.41%
2003-02-24 0 2.075 2.075 2.100 2.025 2.175 11,537,883 24,055,387 2.0849 1.017 1.017 1.029 0.992 1.066 23,542,094 1.0218 -5.68%
2003-02-21 0 2.200 2.175 2.200 2.125 2.400 14,744,000 32,460,700 2.2016 1.078 1.066 1.078 1.041 1.176 30,083,911 1.0790 -9.28%
2003-02-20 0 2.425 2.425 2.450 2.425 2.500 4,809,000 11,795,650 2.4528 1.188 1.188 1.201 1.188 1.225 9,812,366 1.2021 -4.90%
2003-02-19 0 2.550 2.550 2.575 2.500 2.575 1,982,000 5,077,895 2.5620 1.250 1.250 1.262 1.225 1.262 4,044,107 1.2556 -1.92%
2003-02-18 0 2.600 2.600 2.625 2.575 2.600 484,000 1,256,900 2.5969 1.274 1.274 1.287 1.262 1.274 987,562 1.2727 0.97%
2003-02-17 0 2.575 2.575 2.600 2.550 2.600 758,000 1,964,850 2.5922 1.262 1.262 1.274 1.250 1.274 1,546,636 1.2704 0.98%
2003-02-14 0 2.550 2.550 2.575 2.550 2.600 1,046,000 2,688,257 2.5700 1.250 1.250 1.262 1.250 1.274 2,134,276 1.2596 -2.86%
2003-02-13 0 2.625 2.600 2.625 2.500 2.650 3,479,000 8,988,900 2.5838 1.287 1.274 1.287 1.225 1.299 7,098,611 1.2663 2.94%
2003-02-12 0 2.550 2.525 2.550 2.425 2.550 1,384,000 3,431,750 2.4796 1.250 1.237 1.250 1.188 1.250 2,823,937 1.2152 5.15%
2003-02-11 0 2.425 2.425 2.450 2.400 2.500 2,001,165 4,888,330 2.4427 1.188 1.188 1.201 1.176 1.225 4,083,211 1.1972 0.00%
2003-02-10 0 2.425 2.400 2.475 2.400 2.450 983,000 2,376,225 2.4173 1.188 1.176 1.213 1.176 1.201 2,005,730 1.1847 -1.02%
2003-02-07 0 2.450 2.450 2.475 2.425 2.475 1,867,000 4,573,850 2.4498 1.201 1.201 1.213 1.188 1.213 3,809,459 1.2007 0.00%
2003-02-06 0 2.450 2.425 2.450 2.425 2.575 2,130,000 5,306,125 2.4911 1.201 1.188 1.201 1.188 1.262 4,346,089 1.2209 -3.92%
2003-02-05 0 2.550 2.550 2.575 2.550 2.575 952,000 2,445,500 2.5688 1.250 1.250 1.262 1.250 1.262 1,942,477 1.2590 -0.97%
2003-02-04 0 2.575 2.575 2.600 2.550 2.575 572,000 1,468,925 2.5681 1.262 1.262 1.274 1.250 1.262 1,167,119 1.2586 0.98%
2003-01-30 0 2.550 2.525 2.550 2.550 2.575 930,000 2,374,950 2.5537 1.250 1.237 1.250 1.250 1.262 1,897,588 1.2516 -0.97%
2003-01-29 0 2.575 2.575 2.600 2.550 2.600 162,000 417,250 2.5756 1.262 1.262 1.274 1.250 1.274 330,548 1.2623 0.00%
2003-01-28 0 2.575 2.575 2.600 2.550 2.600 550,108 1,419,400 2.5802 1.262 1.262 1.274 1.250 1.274 1,122,450 1.2646 0.98%
2003-01-27 0 2.550 2.550 2.575 2.550 2.575 1,409,050 3,603,448 2.5574 1.250 1.250 1.262 1.250 1.262 2,875,050 1.2534 -2.86%
2003-01-24 0 2.625 2.625 2.650 2.600 2.650 1,018,000 2,675,150 2.6278 1.287 1.287 1.299 1.274 1.299 2,077,145 1.2879 -0.94%
2003-01-23 0 2.650 2.650 2.675 2.650 2.725 889,161 2,394,498 2.6930 1.299 1.299 1.311 1.299 1.336 1,814,259 1.3198 -0.93%
2003-01-22 0 2.675 2.675 2.700 2.675 2.725 1,142,000 3,072,650 2.6906 1.311 1.311 1.323 1.311 1.336 2,330,156 1.3186 0.00%
2003-01-21 0 2.675 2.675 2.700 2.650 2.725 357,000 960,900 2.6916 1.311 1.311 1.323 1.299 1.336 728,429 1.3191 0.94%
2003-01-20 0 2.650 2.625 2.650 2.600 2.650 987,000 2,591,700 2.6258 1.299 1.287 1.299 1.274 1.299 2,013,892 1.2869 0.00%
2003-01-17 0 2.650 2.650 2.675 2.650 2.750 2,564,000 6,871,550 2.6800 1.299 1.299 1.311 1.299 1.348 5,231,630 1.3135 -4.50%
2003-01-16 0 2.775 2.750 2.775 2.725 2.775 2,625,500 7,215,300 2.7482 1.360 1.348 1.360 1.336 1.360 5,357,115 1.3469 0.00%
2003-01-15 0 2.775 2.750 2.775 2.750 2.850 2,056,000 5,764,200 2.8036 1.360 1.348 1.360 1.348 1.397 4,195,098 1.3740 -3.48%
2003-01-14 0 2.875 2.850 2.875 2.825 2.875 4,342,400 12,400,705 2.8557 1.409 1.397 1.409 1.385 1.409 8,860,307 1.3996 2.68%
2003-01-13 0 2.800 2.800 2.825 2.750 2.825 2,997,000 8,431,175 2.8132 1.372 1.372 1.385 1.348 1.385 6,115,130 1.3787 1.82%
2003-01-10 0 2.750 2.750 2.775 2.725 2.800 3,043,000 8,363,475 2.7484 1.348 1.348 1.360 1.336 1.372 6,208,989 1.3470 0.00%
2003-01-09 0 2.750 2.725 2.750 2.675 2.750 1,096,000 2,971,125 2.7109 1.348 1.336 1.348 1.311 1.348 2,236,297 1.3286 0.92%
2003-01-08 0 2.725 2.700 2.725 2.700 2.750 1,610,000 4,388,900 2.7260 1.336 1.323 1.336 1.323 1.348 3,285,072 1.3360 0.93%
2003-01-07 0 2.700 2.675 2.700 2.675 2.750 3,559,000 9,676,150 2.7188 1.323 1.311 1.323 1.311 1.348 7,261,845 1.3325 1.89%
2003-01-06 0 2.650 2.625 2.650 2.625 2.675 650,000 1,722,350 2.6498 1.299 1.287 1.299 1.287 1.311 1,326,271 1.2986 0.95%
2003-01-03 0 2.625 2.625 2.650 2.625 2.675 2,047,000 5,393,350 2.6348 1.287 1.287 1.299 1.287 1.311 4,176,734 1.2913 1.94%
2003-01-02 0 2.575 2.550 2.575 2.550 2.625 2,387,000 6,130,000 2.5681 1.262 1.250 1.262 1.250 1.287 4,870,476 1.2586 0.00%
2002-12-31 0 2.575 2.550 2.575 2.525 2.575 1,148,000 2,927,100 2.5497 1.262 1.250 1.262 1.237 1.262 2,342,399 1.2496 -0.96%
2002-12-30 0 2.600 2.575 2.600 2.600 2.675 1,455,000 3,808,550 2.6176 1.274 1.262 1.274 1.274 1.311 2,968,807 1.2829 -1.89%
2002-12-27 0 2.650 2.650 2.675 2.650 2.700 170,000 453,300 2.6665 1.299 1.299 1.311 1.299 1.323 346,871 1.3068 -1.85%
2002-12-24 0 2.700 2.675 2.700 2.675 2.725 706,000 1,896,400 2.6861 1.323 1.311 1.323 1.311 1.336 1,440,535 1.3165 -0.92%
2002-12-23 0 2.725 2.700 2.725 2.700 2.725 1,281,000 3,470,350 2.7091 1.336 1.323 1.336 1.323 1.336 2,613,774 1.3277 -0.91%
2002-12-20 0 2.750 2.725 2.750 2.700 2.750 1,016,000 2,769,700 2.7261 1.348 1.336 1.348 1.323 1.348 2,073,064 1.3360 0.92%
2002-12-19 0 2.725 2.725 2.750 2.650 2.725 1,639,878 4,423,914 2.6977 1.336 1.336 1.348 1.299 1.336 3,346,035 1.3221 2.83%
2002-12-18 0 2.650 2.650 2.675 2.650 2.700 2,337,600 6,234,665 2.6671 1.299 1.299 1.311 1.299 1.323 4,769,679 1.3071 -1.85%
2002-12-17 0 2.700 2.700 2.725 2.700 2.750 1,899,000 5,172,875 2.7240 1.323 1.323 1.336 1.323 1.348 3,874,752 1.3350 0.93%
2002-12-16 0 2.675 2.650 2.700 2.650 2.700 1,768,000 4,713,700 2.6661 1.311 1.299 1.323 1.299 1.323 3,607,458 1.3067 -0.93%
2002-12-13 0 2.700 2.700 2.725 2.675 2.750 1,577,000 4,248,800 2.6942 1.323 1.323 1.336 1.311 1.348 3,217,738 1.3204 -0.92%
2002-12-12 0 2.725 2.700 2.725 2.650 2.750 5,767,000 15,608,075 2.7064 1.336 1.323 1.336 1.299 1.348 11,767,086 1.3264 3.81%
2002-12-11 0 2.625 2.625 2.650 2.600 2.800 9,157,593 24,910,367 2.7202 1.287 1.287 1.299 1.274 1.372 18,685,310 1.3332 -3.67%
2002-12-10 0 2.725 2.700 2.725 2.675 2.850 12,970,000 35,476,125 2.7352 1.336 1.323 1.336 1.311 1.397 26,464,210 1.3405 -5.22%
2002-12-09 0 2.875 2.850 2.875 2.825 2.950 5,081,000 14,670,250 2.8873 1.409 1.397 1.409 1.385 1.446 10,367,360 1.4150 -2.54%
2002-12-06 0 2.950 2.925 2.950 2.900 3.100 18,028,000 53,251,473 2.9538 1.446 1.434 1.446 1.421 1.519 36,784,640 1.4477 -7.09%
2002-12-05 0 3.175 3.175 3.200 3.150 3.275 2,670,000 8,557,721 3.2051 1.556 1.556 1.568 1.544 1.605 5,447,914 1.5708 -2.31%
2002-12-04 0 3.250 3.225 3.250 3.225 3.325 3,010,052 9,802,339 3.2565 1.593 1.581 1.593 1.581 1.630 6,141,762 1.5960 -3.70%
2002-12-03 0 3.375 3.350 3.375 3.325 3.400 2,503,000 8,412,525 3.3610 1.654 1.642 1.654 1.630 1.666 5,107,164 1.6472 0.75%
2002-12-02 0 3.350 3.350 3.375 3.300 3.375 5,970,247 19,939,997 3.3399 1.642 1.642 1.654 1.617 1.654 12,181,794 1.6369 1.52%
2002-11-29 0 3.300 3.300 3.325 3.225 3.325 5,307,000 17,480,400 3.2938 1.617 1.617 1.630 1.581 1.630 10,828,494 1.6143 0.00%
2002-11-28 0 3.300 3.275 3.300 3.250 3.350 10,588,000 34,848,750 3.2913 1.617 1.605 1.617 1.593 1.642 21,603,937 1.6131 3.94%
2002-11-27 0 3.175 3.150 3.175 3.125 3.325 8,957,000 28,782,750 3.2134 1.556 1.544 1.556 1.532 1.630 18,276,016 1.5749 -2.31%
2002-11-26 0 3.250 3.225 3.250 3.150 3.275 6,971,000 22,294,735 3.1982 1.593 1.581 1.593 1.544 1.605 14,223,748 1.5674 1.56%
2002-11-25 0 3.200 3.200 3.225 3.175 3.325 12,178,180 39,534,302 3.2463 1.568 1.568 1.581 1.556 1.630 24,848,567 1.5910 -1.54%
2002-11-22 0 3.250 3.225 3.250 2.975 3.275 12,881,162 40,119,944 3.1146 1.593 1.581 1.593 1.458 1.605 26,282,944 1.5265 10.17%
2002-11-21 0 2.950 2.950 2.975 2.925 3.000 1,013,018 2,996,226 2.9577 1.446 1.446 1.458 1.434 1.470 2,066,979 1.4496 1.72%
2002-11-20 0 2.900 2.900 2.925 2.900 3.000 1,026,000 3,022,075 2.9455 1.421 1.421 1.434 1.421 1.470 2,093,468 1.4436 -2.52%
2002-11-19 0 2.975 2.950 2.975 2.900 2.975 1,117,000 3,281,050 2.9374 1.458 1.446 1.458 1.421 1.458 2,279,146 1.4396 -0.83%
2002-11-18 0 3.000 2.925 3.000 2.925 3.000 1,874,000 5,583,950 2.9797 1.470 1.434 1.470 1.434 1.470 3,823,742 1.4603 0.00%
2002-11-15 0 3.000 2.975 3.000 2.925 3.025 1,597,186 4,746,210 2.9716 1.470 1.458 1.470 1.434 1.483 3,258,926 1.4564 2.56%
2002-11-14 0 2.925 2.900 2.925 2.900 2.950 997,000 2,905,050 2.9138 1.434 1.421 1.434 1.421 1.446 2,034,296 1.4280 1.74%
2002-11-13 0 2.875 2.850 2.875 2.850 2.975 967,000 2,794,300 2.8897 1.409 1.397 1.409 1.397 1.458 1,973,083 1.4162 -3.36%
2002-11-12 0 2.975 2.950 2.975 2.900 2.975 285,029 838,232 2.9409 1.458 1.446 1.458 1.421 1.458 581,578 1.4413 0.85%
2002-11-11 0 2.950 2.925 2.950 2.925 2.975 580,000 1,708,250 2.9453 1.446 1.434 1.446 1.434 1.458 1,183,442 1.4435 -1.67%
2002-11-08 0 3.000 2.975 3.000 3.000 3.075 2,720,500 8,253,218 3.0337 1.470 1.458 1.470 1.470 1.507 5,550,955 1.4868 -1.64%
2002-11-07 0 3.050 3.000 3.050 2.975 3.075 2,864,151 8,667,038 3.0260 1.495 1.470 1.495 1.458 1.507 5,844,063 1.4831 0.83%
2002-11-06 0 3.025 3.000 3.025 2.975 3.025 1,738,000 5,188,750 2.9855 1.483 1.470 1.483 1.458 1.483 3,546,245 1.4632 2.54%
2002-11-05 0 2.950 2.950 2.975 2.950 3.050 1,847,000 5,487,175 2.9709 1.446 1.446 1.458 1.446 1.495 3,768,650 1.4560 -2.48%
2002-11-04 0 3.025 3.000 3.025 3.000 3.050 492,000 1,482,975 3.0142 1.483 1.470 1.483 1.470 1.495 1,003,885 1.4772 1.68%
2002-11-01 0 2.975 2.950 2.975 2.950 2.975 45,013 132,812 2.9505 1.458 1.446 1.458 1.446 1.458 91,845 1.4460 0.00%
2002-10-31 0 2.975 2.950 2.975 2.950 3.075 700,000 2,089,725 2.9853 1.458 1.446 1.458 1.446 1.507 1,428,292 1.4631 0.85%
2002-10-30 0 2.950 2.925 2.950 2.925 3.000 1,519,000 4,489,475 2.9555 1.446 1.434 1.446 1.434 1.470 3,099,394 1.4485 -0.84%
2002-10-29 0 2.975 2.975 3.000 2.950 3.100 388,159 1,168,394 3.0101 1.458 1.458 1.470 1.446 1.519 792,006 1.4752 -4.03%
2002-10-28 0 3.100 3.075 3.100 3.050 3.150 666,000 2,060,425 3.0937 1.519 1.507 1.519 1.495 1.544 1,358,918 1.5162 2.48%
2002-10-25 0 3.025 3.025 3.050 3.025 3.150 1,692,000 5,193,100 3.0692 1.483 1.483 1.495 1.483 1.544 3,452,386 1.5042 -3.97%
2002-10-24 0 3.150 3.125 3.150 3.100 3.325 1,603,000 5,092,350 3.1768 1.544 1.532 1.544 1.519 1.630 3,270,789 1.5569 -5.26%
2002-10-23 0 3.325 3.300 3.325 3.275 3.350 379,000 1,257,625 3.3183 1.630 1.617 1.630 1.605 1.642 773,318 1.6263 0.00%
2002-10-22 0 3.325 3.300 3.325 3.250 3.350 527,000 1,734,850 3.2919 1.630 1.617 1.630 1.593 1.642 1,075,300 1.6134 1.53%
2002-10-21 0 3.275 3.250 3.275 3.200 3.500 642,000 2,096,375 3.2654 1.605 1.593 1.605 1.568 1.715 1,309,948 1.6004 -5.07%
2002-10-18 0 3.450 3.425 3.450 3.350 3.575 2,406,000 8,312,300 3.4548 1.691 1.679 1.691 1.642 1.752 4,909,244 1.6932 1.47%
2002-10-17 0 3.400 3.350 3.400 3.175 3.400 2,296,000 7,497,625 3.2655 1.666 1.642 1.666 1.556 1.666 4,684,798 1.6004 5.43%
2002-10-16 0 3.225 3.175 3.250 3.050 3.250 3,030,000 9,510,350 3.1387 1.581 1.556 1.593 1.495 1.593 6,182,464 1.5383 7.50%
2002-10-15 0 3.000 3.000 3.025 3.000 3.050 1,374,000 4,137,900 3.0116 1.470 1.470 1.483 1.470 1.495 2,803,533 1.4760 1.69%
2002-10-11 0 2.950 2.900 2.975 2.900 3.000 1,088,000 3,218,225 2.9579 1.446 1.421 1.458 1.421 1.470 2,219,974 1.4497 0.85%
2002-10-10 0 2.925 2.900 2.925 2.900 2.925 219,000 635,850 2.9034 1.434 1.421 1.434 1.421 1.434 446,851 1.4230 -0.85%
2002-10-09 0 2.950 2.950 2.975 2.925 3.000 329,000 975,230 2.9642 1.446 1.446 1.458 1.434 1.470 671,297 1.4528 -1.67%
2002-10-08 0 3.000 3.000 3.025 2.875 3.000 517,000 1,536,300 2.9716 1.470 1.470 1.483 1.409 1.470 1,054,896 1.4564 4.35%
2002-10-07 0 2.875 2.875 2.950 2.875 2.925 161,000 466,250 2.8960 1.409 1.409 1.446 1.409 1.434 328,507 1.4193 -3.36%
2002-10-04 0 2.975 2.950 3.000 2.925 3.000 1,749,091 5,141,455 2.9395 1.458 1.446 1.470 1.434 1.470 3,568,875 1.4406 1.36%
2002-10-03 0 2.950 2.925 2.975 2.875 3.050 2,467,000 7,253,500 2.9402 1.438 1.426 1.451 1.402 1.487 5,059,435 1.4337 -2.48%
2002-10-02 0 3.025 3.000 3.025 2.900 3.050 2,089,000 6,268,475 3.0007 1.475 1.463 1.475 1.414 1.487 4,284,216 1.4632 5.22%
2002-09-30 0 2.875 2.875 2.900 2.875 2.975 748,000 2,167,675 2.8980 1.402 1.402 1.414 1.402 1.451 1,534,032 1.4131 -3.36%
2002-09-27 0 2.975 2.950 2.975 2.900 2.975 1,400,000 4,109,075 2.9351 1.451 1.438 1.451 1.414 1.451 2,871,183 1.4311 1.71%
2002-09-26 0 2.925 2.900 2.925 2.800 2.975 4,183,000 12,131,950 2.9003 1.426 1.414 1.426 1.365 1.451 8,578,685 1.4142 6.36%
2002-09-25 0 2.750 2.750 2.775 2.750 3.050 4,842,246 13,707,308 2.8308 1.341 1.341 1.353 1.341 1.487 9,930,697 1.3803 -11.29%
2002-09-24 0 3.100 3.050 3.100 3.025 3.125 2,020,622 6,188,410 3.0626 1.512 1.487 1.512 1.475 1.524 4,143,983 1.4933 -1.59%
2002-09-23 0 3.150 3.125 3.175 3.100 3.175 2,984,000 9,354,400 3.1349 1.536 1.524 1.548 1.512 1.548 6,119,722 1.5286 0.00%
2002-09-20 0 3.150 3.100 3.150 2.975 3.150 3,696,000 11,443,225 3.0961 1.536 1.512 1.536 1.451 1.536 7,579,924 1.5097 2.44%
2002-09-19 0 3.075 3.050 3.075 3.000 3.300 5,725,000 17,655,525 3.0839 1.499 1.487 1.499 1.463 1.609 11,741,089 1.5037 -7.52%
2002-09-18 0 3.325 3.325 3.350 3.300 3.400 1,048,000 3,503,500 3.3430 1.621 1.621 1.633 1.609 1.658 2,149,286 1.6301 -5.00%
2002-09-17 0 3.500 3.475 3.575 3.450 3.575 2,075,000 7,268,550 3.5029 1.707 1.694 1.743 1.682 1.743 4,255,504 1.7080 -1.41%
2002-09-16 0 3.550 3.500 3.575 3.525 3.625 661,000 2,368,300 3.5829 1.731 1.707 1.743 1.719 1.768 1,355,609 1.7470 -5.33%
2002-09-13 0 3.750 3.725 3.750 3.750 3.950 363,000 1,372,900 3.7821 1.829 1.816 1.829 1.829 1.926 744,457 1.8442 -4.46%
2002-09-12 0 3.925 3.900 4.000 3.875 3.950 557,000 2,175,725 3.9061 1.914 1.902 1.950 1.889 1.926 1,142,321 1.9047 0.64%
2002-09-11 0 3.900 3.850 3.900 3.900 3.900 261,294 1,019,025 3.8999 1.902 1.877 1.902 1.902 1.902 535,874 1.9016 0.00%
2002-09-10 0 3.900 3.875 3.900 3.825 3.925 1,380,000 5,370,425 3.8916 1.902 1.889 1.902 1.865 1.914 2,830,166 1.8976 1.30%
2002-09-09 0 3.850 3.800 3.850 3.800 3.850 782,000 2,990,375 3.8240 1.877 1.853 1.877 1.853 1.877 1,603,761 1.8646 0.00%
2002-09-06 0 3.850 3.825 3.850 3.800 3.850 878,000 3,368,925 3.8370 1.877 1.865 1.877 1.853 1.877 1,800,642 1.8710 0.65%
2002-09-05 0 3.825 3.825 3.850 3.825 3.900 917,000 3,526,150 3.8453 1.865 1.865 1.877 1.865 1.902 1,880,625 1.8750 -1.92%
2002-09-04 0 3.900 3.875 3.900 3.825 3.925 2,058,901 8,014,614 3.8927 1.902 1.889 1.902 1.865 1.914 4,222,487 1.8981 -0.64%
2002-09-03 0 3.925 3.900 3.925 3.850 3.925 856,000 3,338,450 3.9001 1.914 1.902 1.914 1.877 1.914 1,755,523 1.9017 0.64%
2002-09-02 0 3.900 3.875 3.900 3.825 3.925 874,000 3,408,875 3.9003 1.902 1.889 1.902 1.865 1.914 1,792,439 1.9018 -0.64%
2002-08-30 0 3.925 3.900 3.925 3.750 3.925 1,393,000 5,418,150 3.8896 1.914 1.902 1.914 1.829 1.914 2,856,827 1.8966 1.95%
2002-08-29 0 3.850 3.825 3.850 3.850 3.925 1,004,000 3,907,500 3.8919 1.877 1.865 1.877 1.877 1.914 2,059,049 1.8977 -1.91%
2002-08-28 0 3.925 3.900 3.950 3.900 3.950 1,011,900 3,957,770 3.9112 1.914 1.902 1.926 1.902 1.926 2,075,250 1.9071 0.00%
2002-08-27 0 3.925 3.925 3.950 3.900 4.000 407,500 1,608,325 3.9468 1.914 1.914 1.926 1.902 1.950 835,719 1.9245 -1.88%
2002-08-26 0 4.000 4.000 4.025 4.000 4.050 1,339,000 5,359,725 4.0028 1.950 1.950 1.963 1.950 1.975 2,746,082 1.9518 -0.62%
2002-08-23 0 4.025 4.000 4.050 4.000 4.125 1,034,100 4,214,800 4.0758 1.963 1.950 1.975 1.950 2.011 2,120,779 1.9874 -1.83%
2002-08-22 0 4.100 4.050 4.100 4.050 4.100 2,233,000 9,120,025 4.0842 1.999 1.975 1.999 1.975 1.999 4,579,537 1.9915 1.23%
2002-08-21 0 4.050 4.050 4.100 3.900 4.150 7,738,705 31,453,415 4.0644 1.975 1.975 1.999 1.902 2.024 15,870,886 1.9818 0.62%
2002-08-20 0 4.025 4.000 4.025 4.000 4.500 6,489,199 27,286,043 4.2048 1.963 1.950 1.963 1.950 2.194 13,308,342 2.0503 -9.04%
2002-08-19 0 4.425 4.400 4.425 4.325 4.525 2,994,525 13,339,259 4.4545 2.158 2.145 2.158 2.109 2.206 6,141,307 2.1721 2.31%
2002-08-16 0 4.325 4.300 4.325 4.150 4.350 732,000 3,127,550 4.2726 2.109 2.097 2.109 2.024 2.121 1,501,219 2.0833 1.17%
2002-08-15 0 4.275 4.275 4.300 4.225 4.300 648,600 2,774,345 4.2774 2.085 2.085 2.097 2.060 2.097 1,330,178 2.0857 0.59%
2002-08-14 0 4.250 4.200 4.275 3.975 4.275 1,906,000 7,783,388 4.0836 2.072 2.048 2.085 1.938 2.085 3,908,911 1.9912 6.25%
2002-08-13 0 4.000 4.000 4.050 4.000 4.100 793,000 3,208,325 4.0458 1.950 1.950 1.975 1.950 1.999 1,626,320 1.9728 0.00%
2002-08-12 0 4.000 4.000 4.025 3.950 4.150 1,193,000 4,778,750 4.0057 1.950 1.950 1.963 1.926 2.024 2,446,658 1.9532 -3.61%
2002-08-09 0 4.150 4.125 4.175 4.125 4.350 939,905 4,025,133 4.2825 2.024 2.011 2.036 2.011 2.121 1,927,600 2.0882 -2.35%
2002-08-08 0 4.250 4.250 4.275 4.100 4.250 1,540,000 6,432,875 4.1772 2.072 2.072 2.085 1.999 2.072 3,158,302 2.0368 2.41%
2002-08-07 0 4.150 4.125 4.150 4.000 4.150 952,600 3,932,625 4.1283 2.024 2.011 2.024 1.950 2.024 1,953,635 2.0130 5.73%
2002-08-06 0 3.925 3.900 3.925 3.875 3.925 1,082,000 4,223,350 3.9033 1.914 1.902 1.914 1.889 1.914 2,219,014 1.9033 -1.88%
2002-08-05 0 4.000 3.975 4.000 3.925 4.000 1,056,500 4,199,763 3.9752 1.950 1.938 1.950 1.914 1.950 2,166,718 1.9383 1.91%
2002-08-02 0 3.925 3.925 3.950 3.825 3.950 1,193,000 4,669,775 3.9143 1.914 1.914 1.926 1.865 1.926 2,446,658 1.9086 0.00%
2002-08-01 0 3.925 3.925 3.950 3.900 3.950 1,634,000 6,412,875 3.9246 1.914 1.914 1.926 1.902 1.926 3,351,081 1.9137 0.00%
2002-07-31 0 3.925 3.875 3.900 3.775 3.950 3,176,000 12,155,722 3.8274 1.914 1.889 1.902 1.841 1.926 6,513,484 1.8662 3.29%
2002-07-30 0 3.800 3.775 3.800 3.700 3.825 4,077,341 15,403,108 3.7777 1.853 1.841 1.853 1.804 1.865 8,361,995 1.8420 6.29%
2002-07-29 0 3.575 3.550 3.600 3.550 3.725 1,109,000 3,994,900 3.6023 1.743 1.731 1.755 1.731 1.816 2,274,387 1.7565 -0.69%
2002-07-26 0 3.600 3.575 3.600 3.500 3.800 1,545,500 5,608,425 3.6289 1.755 1.743 1.755 1.707 1.853 3,169,581 1.7695 -5.88%
2002-07-25 0 3.825 3.800 3.825 3.800 4.000 1,408,680 5,455,633 3.8729 1.865 1.853 1.865 1.853 1.950 2,888,985 1.8884 -0.65%
2002-07-24 0 3.850 3.875 3.900 3.825 4.000 5,245,000 20,623,107 3.9320 1.877 1.889 1.902 1.865 1.950 10,756,683 1.9172 -3.75%
2002-07-23 0 4.000 4.000 4.050 3.700 4.200 6,016,500 23,998,813 3.9888 1.950 1.950 1.975 1.804 2.048 12,338,910 1.9450 5.26%
2002-07-22 0 3.800 3.775 3.800 3.700 3.850 4,298,500 16,130,675 3.7526 1.853 1.841 1.853 1.804 1.877 8,815,558 1.8298 -3.80%
2002-07-19 0 3.950 3.925 3.950 3.925 4.050 3,114,000 12,407,700 3.9845 1.926 1.914 1.926 1.914 1.975 6,386,332 1.9429 -4.82%
2002-07-18 0 4.150 4.125 4.175 4.100 4.300 1,515,500 6,323,438 4.1725 2.024 2.011 2.036 1.999 2.097 3,108,056 2.0345 -2.92%
2002-07-17 0 4.275 4.250 4.275 4.175 4.325 1,650,000 7,002,400 4.2439 2.085 2.072 2.085 2.036 2.109 3,383,895 2.0693 -1.72%
2002-07-16 0 4.350 4.325 4.350 4.300 4.575 1,543,500 6,778,725 4.3918 2.121 2.109 2.121 2.097 2.231 3,165,480 2.1415 -4.40%
2002-07-15 0 4.550 4.525 4.575 4.350 4.575 1,079,000 4,857,250 4.5016 2.219 2.206 2.231 2.121 2.231 2,212,862 2.1950 2.82%
2002-07-12 0 4.425 4.425 4.450 4.300 4.450 2,372,200 10,451,243 4.4057 2.158 2.158 2.170 2.097 2.170 4,865,015 2.1482 1.14%
2002-07-11 0 4.375 4.325 4.375 4.300 4.500 1,495,500 6,547,425 4.3781 2.133 2.109 2.133 2.097 2.194 3,067,039 2.1348 -2.78%
2002-07-10 0 4.500 4.475 4.525 4.400 4.550 3,754,000 16,905,887 4.5034 2.194 2.182 2.206 2.145 2.219 7,698,873 2.1959 -0.55%
2002-07-09 0 4.525 4.500 4.525 4.525 4.700 2,048,000 9,330,825 4.5561 2.206 2.194 2.206 2.206 2.292 4,200,131 2.2216 -3.72%
2002-07-08 0 4.700 4.650 4.675 4.675 4.825 3,160,000 14,950,300 4.7311 2.292 2.267 2.280 2.280 2.353 6,480,671 2.3069 -1.05%
2002-07-05 0 4.750 4.725 4.750 4.600 4.750 2,565,500 12,092,975 4.7137 2.316 2.304 2.316 2.243 2.316 5,261,443 2.2984 3.26%
2002-07-04 0 4.600 4.600 4.625 4.550 4.725 2,137,000 9,879,695 4.6232 2.243 2.243 2.255 2.219 2.304 4,382,656 2.2543 0.55%
2002-07-03 0 4.575 4.575 4.600 4.575 4.675 2,074,000 9,565,700 4.6122 2.231 2.231 2.243 2.231 2.280 4,253,453 2.2489 -2.66%
2002-07-02 0 4.700 4.675 4.700 4.650 4.750 1,726,200 8,161,030 4.7277 2.292 2.280 2.292 2.267 2.316 3,540,169 2.3053 -1.05%
2002-06-28 0 4.750 4.725 4.750 4.675 4.800 1,459,000 6,945,225 4.7603 2.316 2.304 2.316 2.280 2.340 2,992,183 2.3211 1.60%
2002-06-27 0 4.675 4.625 4.700 4.625 4.700 1,205,000 5,632,475 4.6743 2.280 2.255 2.292 2.255 2.292 2,471,268 2.2792 0.00%
2002-06-26 0 4.675 4.600 4.675 4.575 4.800 2,358,000 10,986,525 4.6593 2.280 2.243 2.280 2.231 2.340 4,835,893 2.2719 -5.56%
2002-06-25 0 4.950 4.925 4.950 4.950 5.150 1,679,213 8,484,230 5.0525 2.414 2.401 2.414 2.414 2.511 3,443,806 2.4636 -2.94%
2002-06-24 0 5.100 5.050 5.100 4.950 5.100 1,954,000 9,773,000 5.0015 2.487 2.462 2.487 2.414 2.487 4,007,351 2.4388 0.00%
2002-06-21 0 5.100 5.050 5.100 5.000 5.100 576,239 2,926,577 5.0788 2.487 2.462 2.487 2.438 2.487 1,181,777 2.4764 0.00%
2002-06-20 0 5.100 5.100 5.150 5.050 5.200 1,099,000 5,622,500 5.1160 2.487 2.487 2.511 2.462 2.536 2,253,879 2.4946 -1.92%
2002-06-19 0 5.200 5.150 5.200 5.000 5.350 1,481,000 7,653,050 5.1675 2.536 2.511 2.536 2.438 2.609 3,037,302 2.5197 -2.80%
2002-06-18 0 5.350 5.300 5.350 5.200 5.400 1,095,000 5,795,300 5.2925 2.609 2.584 2.609 2.536 2.633 2,245,675 2.5806 2.88%
2002-06-17 0 5.200 5.200 5.250 5.200 5.550 379,000 2,019,200 5.3277 2.536 2.536 2.560 2.536 2.706 777,270 2.5978 -6.31%
2002-06-14 0 5.550 5.500 5.550 5.450 5.550 301,000 1,661,350 5.5194 2.706 2.682 2.706 2.657 2.706 617,304 2.6913 0.00%
2002-06-13 0 5.550 5.500 5.550 5.500 5.550 186,000 1,031,000 5.5430 2.706 2.682 2.706 2.682 2.706 381,457 2.7028 -0.89%
2002-06-12 0 5.600 5.550 5.600 5.500 5.600 729,000 4,029,900 5.5280 2.731 2.706 2.731 2.682 2.731 1,495,066 2.6955 -0.88%
2002-06-11 0 5.650 5.600 5.650 5.600 5.650 95,000 533,050 5.6111 2.755 2.731 2.755 2.731 2.755 194,830 2.7360 -0.88%
2002-06-10 0 5.700 5.650 5.750 5.650 5.750 1,135,900 6,465,705 5.6921 2.779 2.755 2.804 2.755 2.804 2,329,555 2.7755 -0.87%
2002-06-07 0 5.750 5.700 5.750 5.650 5.750 2,526,000 14,396,800 5.6994 2.804 2.779 2.804 2.755 2.804 5,180,435 2.7791 0.00%
2002-06-06 0 5.750 5.700 5.750 5.700 5.750 1,350,243 7,731,237 5.7258 2.804 2.779 2.804 2.779 2.804 2,769,139 2.7919 1.77%
2002-06-05 0 5.650 5.650 5.700 5.600 5.750 1,743,000 9,875,600 5.6659 2.755 2.755 2.779 2.731 2.804 3,574,623 2.7627 0.00%
2002-06-04 0 5.650 5.550 5.650 5.500 5.650 320,000 1,781,150 5.5661 2.755 2.706 2.755 2.682 2.755 656,270 2.7140 0.00%
2002-06-03 0 5.650 5.600 5.650 5.600 5.650 134,000 753,850 5.6257 2.755 2.731 2.755 2.731 2.755 274,813 2.7431 0.00%
2002-05-31 0 5.650 5.600 5.650 5.600 5.750 1,351,000 7,641,950 5.6565 2.755 2.731 2.755 2.731 2.804 2,770,692 2.7581 -0.88%
2002-05-30 0 5.700 5.650 5.700 5.500 5.700 1,523,380 8,579,871 5.6321 2.779 2.755 2.779 2.682 2.779 3,124,217 2.7462 3.64%
2002-05-29 0 5.500 5.450 5.500 5.400 5.700 1,795,000 9,954,750 5.5458 2.682 2.657 2.682 2.633 2.779 3,681,267 2.7042 -2.65%
2002-05-28 0 5.650 5.650 5.700 5.650 5.750 760,000 4,324,450 5.6901 2.755 2.755 2.779 2.755 2.804 1,558,642 2.7745 -0.44%
2002-05-27 0 5.700 5.650 5.700 5.600 5.750 1,426,000 8,070,150 5.6593 2.767 2.743 2.767 2.719 2.791 2,937,389 2.7474 2.70%
2002-05-24 0 5.550 5.550 5.600 5.550 5.750 2,942,000 16,509,650 5.6117 2.694 2.694 2.719 2.694 2.791 6,060,166 2.7243 -3.48%
2002-05-23 0 5.750 5.750 5.800 5.600 5.800 2,707,000 15,440,650 5.7040 2.791 2.791 2.816 2.719 2.816 5,576,094 2.7691 0.88%
2002-05-22 0 5.700 5.700 5.750 5.700 6.000 4,716,000 27,271,300 5.7827 2.767 2.767 2.791 2.767 2.913 9,714,393 2.8073 -5.79%
2002-05-21 0 6.050 5.950 6.050 5.950 6.150 1,241,000 7,480,800 6.0280 2.937 2.889 2.937 2.889 2.986 2,556,311 2.9264 -2.42%
2002-05-17 0 6.200 6.150 6.200 6.050 6.300 2,192,000 13,553,965 6.1834 3.010 2.986 3.010 2.937 3.058 4,515,256 3.0018 2.48%
2002-05-16 0 6.050 6.000 6.050 6.000 6.100 545,000 3,285,650 6.0287 2.937 2.913 2.937 2.913 2.961 1,122,634 2.9267 0.00%
2002-05-15 0 6.050 6.000 6.050 6.000 6.100 815,000 4,919,400 6.0361 2.937 2.913 2.937 2.913 2.961 1,678,802 2.9303 0.83%
2002-05-14 0 6.000 5.950 6.000 5.850 6.050 1,613,000 9,559,100 5.9263 2.913 2.889 2.913 2.840 2.937 3,322,586 2.8770 0.84%
2002-05-13 0 5.950 5.900 5.950 5.950 6.000 718,000 4,277,900 5.9581 2.889 2.864 2.889 2.889 2.913 1,478,994 2.8924 -0.83%
2002-05-10 0 6.000 5.950 6.000 5.850 6.050 4,076,141 24,423,318 5.9918 2.913 2.889 2.913 2.840 2.937 8,396,360 2.9088 2.56%
2002-05-09 0 5.850 5.850 5.900 5.850 6.050 3,884,000 23,048,900 5.9343 2.840 2.840 2.864 2.840 2.937 8,000,573 2.8809 -1.68%
2002-05-08 0 5.950 5.900 5.950 5.900 6.200 3,822,257 22,901,903 5.9917 2.889 2.864 2.889 2.864 3.010 7,873,390 2.9088 -4.03%
2002-05-07 0 6.200 6.150 6.200 5.850 6.200 5,970,000 36,375,850 6.0931 3.010 2.986 3.010 2.840 3.010 12,297,482 2.9580 5.08%
2002-05-06 0 5.900 5.900 5.950 5.850 6.000 1,256,974 7,427,503 5.9090 2.864 2.864 2.889 2.840 2.913 2,589,215 2.8686 0.85%
2002-05-03 0 5.850 5.850 5.900 5.750 5.950 4,235,000 24,820,656 5.8608 2.840 2.840 2.864 2.791 2.889 8,723,591 2.8452 1.74%
2002-05-02 0 5.750 5.750 5.800 5.700 5.950 2,889,742 16,771,626 5.8038 2.791 2.791 2.816 2.767 2.889 5,952,521 2.8176 -2.54%
2002-04-30 0 5.900 5.900 5.950 5.750 5.950 2,410,000 14,076,749 5.8410 2.864 2.864 2.889 2.791 2.889 4,964,310 2.8356 3.51%
2002-04-29 0 5.700 5.700 5.750 5.600 5.750 2,658,300 15,114,600 5.6858 2.767 2.767 2.791 2.719 2.791 5,475,778 2.7603 0.00%
2002-04-26 0 5.700 5.700 5.750 5.650 5.850 1,835,000 10,446,950 5.6932 2.767 2.767 2.791 2.743 2.840 3,779,879 2.7638 -1.72%
2002-04-25 0 5.800 5.750 5.800 5.450 5.800 7,028,000 39,635,450 5.6396 2.816 2.791 2.816 2.646 2.816 14,476,835 2.7379 6.42%
2002-04-24 0 5.450 5.400 5.450 5.350 5.700 10,933,000 59,918,700 5.4805 2.646 2.622 2.646 2.597 2.767 22,520,665 2.6606 -7.63%
2002-04-23 0 5.900 5.850 5.900 5.750 5.950 2,784,010 16,306,226 5.8571 2.864 2.840 2.864 2.791 2.889 5,734,726 2.8434 -1.67%
2002-04-22 0 6.000 6.000 6.050 5.550 6.050 4,693,192 27,730,275 5.9086 2.913 2.913 2.937 2.694 2.937 9,667,411 2.8684 6.19%
2002-04-19 0 5.650 5.600 5.650 5.600 5.650 668,000 3,748,950 5.6122 2.743 2.719 2.743 2.719 2.743 1,376,000 2.7245 0.89%
2002-04-18 0 5.600 5.550 5.600 5.500 5.600 1,955,220 10,889,566 5.5695 2.719 2.694 2.719 2.670 2.719 4,027,518 2.7038 0.00%
2002-04-17 0 5.600 5.550 5.600 5.500 5.600 1,496,000 8,312,700 5.5566 2.719 2.694 2.719 2.670 2.719 3,081,580 2.6975 1.82%
2002-04-16 0 5.500 5.450 5.500 5.450 5.650 2,784,000 15,429,888 5.5423 2.670 2.646 2.670 2.646 2.743 5,734,705 2.6906 -0.90%
2002-04-15 0 5.550 5.550 5.600 5.500 5.900 3,465,000 19,617,610 5.6616 2.694 2.694 2.719 2.670 2.864 7,137,483 2.7485 -5.93%
2002-04-12 0 5.900 5.850 5.900 5.450 5.950 6,966,000 39,482,950 5.6680 2.864 2.840 2.864 2.646 2.889 14,349,122 2.7516 6.31%
2002-04-11 0 5.550 5.550 5.600 5.100 5.650 6,826,000 37,100,600 5.4352 2.694 2.694 2.719 2.476 2.743 14,060,739 2.6386 11.00%
2002-04-10 0 5.000 5.000 5.050 4.975 5.050 303,138 1,518,451 5.0091 2.427 2.427 2.452 2.415 2.452 624,428 2.4317 0.00%
2002-04-09 0 5.000 4.975 5.000 5.000 5.050 250,000 1,256,750 5.0270 2.427 2.415 2.427 2.427 2.452 514,970 2.4404 -0.99%
2002-04-08 0 5.050 5.000 5.050 4.975 5.050 660,000 3,327,300 5.0414 2.452 2.427 2.452 2.415 2.452 1,359,521 2.4474 1.51%
2002-04-04 0 4.975 4.950 4.975 4.975 5.000 458,600 2,288,100 4.9893 2.415 2.403 2.415 2.415 2.427 944,661 2.4221 -0.50%
2002-04-03 0 5.000 4.975 5.000 4.975 5.050 975,000 4,872,550 4.9975 2.427 2.415 2.427 2.415 2.452 2,008,383 2.4261 -0.99%
2002-04-02 0 5.050 5.000 5.100 5.050 5.200 397,000 2,019,400 5.0866 2.452 2.427 2.476 2.452 2.524 817,772 2.4694 -2.88%
2002-03-28 0 5.200 5.150 5.200 5.150 5.250 630,000 3,253,974 5.1650 2.524 2.500 2.524 2.500 2.549 1,297,724 2.5074 -1.89%
2002-03-27 0 5.300 5.250 5.300 5.150 5.300 2,049,000 10,718,350 5.2310 2.573 2.549 2.573 2.500 2.573 4,220,694 2.5395 3.92%
2002-03-26 0 5.100 5.100 5.150 5.100 5.200 304,000 1,559,950 5.1314 2.476 2.476 2.500 2.476 2.524 626,203 2.4911 -1.92%
2002-03-25 0 5.200 5.150 5.200 5.000 5.250 1,329,000 6,887,650 5.1826 2.524 2.500 2.524 2.427 2.549 2,737,580 2.5160 4.52%
2002-03-22 0 4.975 4.950 5.000 4.925 5.000 1,819,000 9,047,961 4.9741 2.415 2.403 2.427 2.391 2.427 3,746,921 2.4148 0.51%
2002-03-21 0 4.950 4.950 4.975 4.950 5.100 2,615,000 13,047,275 4.9894 2.403 2.403 2.415 2.403 2.476 5,386,586 2.4222 -2.94%
2002-03-20 0 5.100 5.100 5.150 5.050 5.250 1,595,075 8,173,099 5.1240 2.476 2.476 2.500 2.452 2.549 3,285,663 2.4875 -2.86%
2002-03-19 0 5.250 5.200 5.250 5.100 5.300 2,614,000 13,602,400 5.2037 2.549 2.524 2.549 2.476 2.573 5,384,526 2.5262 -0.94%
2002-03-18 0 5.300 5.300 5.350 5.200 5.450 4,076,230 21,745,346 5.3347 2.573 2.573 2.597 2.524 2.646 8,396,544 2.5898 2.91%
2002-03-15 0 5.150 5.150 5.200 5.050 5.200 3,026,075 15,588,068 5.1512 2.500 2.500 2.524 2.452 2.524 6,233,351 2.5008 1.98%
2002-03-14 0 5.050 5.050 5.100 4.850 5.250 3,919,000 20,036,495 5.1127 2.452 2.452 2.476 2.355 2.549 8,072,669 2.4820 3.59%
2002-03-13 0 4.875 4.875 4.900 4.850 4.925 1,250,000 6,114,300 4.8914 2.367 2.367 2.379 2.355 2.391 2,574,850 2.3746 -0.51%
2002-03-12 0 4.900 4.875 4.900 4.850 4.925 1,069,462 5,239,218 4.8989 2.379 2.367 2.379 2.355 2.391 2,202,963 2.3783 0.51%
2002-03-11 0 4.875 4.875 4.900 4.850 4.875 345,000 1,679,325 4.8676 2.367 2.367 2.379 2.355 2.367 710,659 2.3631 1.04%
2002-03-08 0 4.825 4.825 4.850 4.800 4.850 1,778,000 8,587,870 4.8301 2.342 2.342 2.355 2.330 2.355 3,662,466 2.3448 -1.03%
2002-03-07 0 4.875 4.825 4.875 4.800 4.875 703,000 3,399,475 4.8357 2.367 2.342 2.367 2.330 2.367 1,448,095 2.3475 2.09%
2002-03-06 0 4.775 4.750 4.775 4.700 4.775 1,331,000 6,304,145 4.7364 2.318 2.306 2.318 2.282 2.318 2,741,700 2.2994 0.53%
2002-03-05 0 4.750 4.725 4.750 4.600 4.775 1,843,000 8,668,600 4.7035 2.306 2.294 2.306 2.233 2.318 3,796,358 2.2834 4.40%
2002-03-04 0 4.550 4.500 4.525 4.475 4.700 2,114,000 9,586,700 4.5349 2.209 2.185 2.197 2.172 2.282 4,354,586 2.2015 0.00%
2002-03-01 0 4.550 4.550 4.575 4.525 4.675 910,000 4,170,350 4.5828 2.209 2.209 2.221 2.197 2.270 1,874,491 2.2248 -3.19%
2002-02-28 0 4.700 4.700 4.750 4.700 4.750 842,000 3,966,899 4.7113 2.282 2.282 2.306 2.282 2.306 1,734,419 2.2872 -1.05%
2002-02-27 0 4.750 4.700 4.775 4.650 4.775 2,038,000 9,595,150 4.7081 2.306 2.282 2.318 2.257 2.318 4,198,035 2.2856 1.06%
2002-02-26 0 4.700 4.675 4.700 4.575 4.725 1,872,000 8,720,475 4.6584 2.282 2.270 2.282 2.221 2.294 3,856,095 2.2615 -0.53%
2002-02-25 0 4.725 4.700 4.725 4.700 4.875 3,006,000 14,325,600 4.7657 2.294 2.282 2.294 2.282 2.367 6,191,999 2.3136 -1.56%
2002-02-22 0 4.800 4.800 4.825 4.775 4.825 1,676,000 8,044,229 4.7997 2.330 2.330 2.342 2.318 2.342 3,452,358 2.3301 0.00%
2002-02-21 0 4.800 4.800 4.825 4.750 4.850 916,000 4,396,225 4.7994 2.330 2.330 2.342 2.306 2.355 1,886,850 2.3299 -1.54%
2002-02-20 0 4.875 4.850 4.875 4.600 4.875 3,574,000 17,041,375 4.7682 2.367 2.355 2.367 2.233 2.367 7,362,010 2.3148 2.63%
2002-02-19 0 4.750 4.750 4.775 4.575 4.800 2,522,000 11,966,025 4.7447 2.306 2.306 2.318 2.221 2.330 5,195,017 2.3034 4.40%
2002-02-18 0 4.550 4.550 4.575 4.450 4.550 2,076,000 9,351,970 4.5048 2.209 2.209 2.221 2.160 2.209 4,276,310 2.1869 0.00%
2002-02-15 0 4.550 4.525 4.550 4.525 4.650 1,588,000 7,233,575 4.5551 2.209 2.197 2.209 2.197 2.257 3,271,089 2.2114 1.11%
2002-02-11 0 4.500 4.500 4.525 4.475 4.550 1,956,000 8,807,250 4.5027 2.185 2.185 2.197 2.172 2.209 4,029,125 2.1859 2.27%
2002-02-08 0 4.400 4.400 4.425 4.400 4.550 2,691,240 11,991,563 4.4558 2.136 2.136 2.148 2.136 2.209 5,543,631 2.1631 -3.30%
2002-02-07 0 4.550 4.525 4.575 4.550 4.800 1,821,000 8,433,950 4.6315 2.209 2.197 2.221 2.209 2.330 3,751,041 2.2484 -5.21%
2002-02-06 0 4.800 4.775 4.800 4.800 4.850 1,030,000 4,952,600 4.8083 2.330 2.318 2.330 2.330 2.355 2,121,676 2.3343 -1.54%
2002-02-05 0 4.875 4.850 4.875 4.775 4.975 2,060,000 9,995,325 4.8521 2.367 2.355 2.367 2.318 2.415 4,243,352 2.3555 -2.50%
2002-02-04 0 5.000 4.975 5.000 4.950 5.000 1,162,000 5,811,900 5.0016 2.427 2.415 2.427 2.403 2.427 2,393,580 2.4281 -0.99%
2002-02-01 0 5.050 5.050 5.100 4.975 5.100 809,000 4,077,900 5.0407 2.452 2.452 2.476 2.415 2.476 1,666,443 2.4471 1.00%
2002-01-31 0 5.000 4.975 5.050 4.975 5.100 2,291,330 11,528,397 5.0313 2.427 2.415 2.452 2.415 2.476 4,719,864 2.4425 0.00%
2002-01-30 0 5.000 5.000 5.050 4.975 5.050 2,424,500 12,197,358 5.0309 2.427 2.427 2.452 2.415 2.452 4,994,178 2.4423 0.50%
2002-01-29 0 4.975 4.975 5.000 4.975 5.250 1,265,000 6,467,325 5.1125 2.415 2.415 2.427 2.415 2.549 2,605,748 2.4819 -5.24%
2002-01-28 0 5.250 5.200 5.250 5.200 5.300 2,534,692 13,238,660 5.2230 2.549 2.524 2.549 2.524 2.573 5,221,161 2.5356 -0.94%
2002-01-25 0 5.300 5.250 5.300 5.200 5.350 5,091,000 26,797,300 5.2637 2.573 2.549 2.573 2.524 2.597 10,486,848 2.5553 0.00%
2002-01-24 0 5.300 5.300 5.350 5.050 5.400 3,969,000 20,992,350 5.2891 2.573 2.573 2.597 2.452 2.622 8,175,663 2.5677 4.95%
2002-01-23 0 5.050 5.050 5.100 4.950 5.100 1,572,448 7,943,807 5.0519 2.452 2.452 2.476 2.403 2.476 3,239,054 2.4525 1.51%
2002-01-22 0 4.975 4.950 4.975 4.950 5.100 1,318,000 6,579,275 4.9919 2.415 2.403 2.415 2.403 2.476 2,714,921 2.4234 -3.40%
2002-01-21 0 5.150 5.150 5.200 5.100 5.200 300,000 1,538,150 5.1272 2.500 2.500 2.524 2.476 2.524 617,964 2.4891 -0.96%
2002-01-18 0 5.200 5.150 5.200 4.950 5.200 1,170,000 5,915,975 5.0564 2.524 2.500 2.524 2.403 2.524 2,410,059 2.4547 2.97%
2002-01-17 0 5.050 5.000 5.050 4.900 5.100 650,650 3,252,144 4.9983 2.452 2.427 2.452 2.379 2.476 1,340,261 2.4265 1.00%
2002-01-16 0 5.000 5.000 5.050 4.975 5.100 502,000 2,514,335 5.0086 2.427 2.427 2.452 2.415 2.476 1,034,060 2.4315 0.00%
2002-01-15 0 5.000 5.000 5.050 4.925 5.050 647,000 3,218,025 4.9738 2.427 2.427 2.452 2.391 2.452 1,332,742 2.4146 0.00%
2002-01-14 0 5.000 5.000 5.050 4.975 5.100 1,120,000 5,625,875 5.0231 2.427 2.427 2.452 2.415 2.476 2,307,065 2.4385 -1.96%
2002-01-11 0 5.100 5.050 5.100 5.050 5.400 1,910,000 10,025,900 5.2492 2.476 2.452 2.476 2.452 2.622 3,934,370 2.5483 -5.56%
2002-01-10 0 5.400 5.350 5.400 4.975 5.450 3,650,000 19,190,200 5.2576 2.622 2.597 2.622 2.415 2.646 7,518,561 2.5524 8.00%
2002-01-09 0 5.000 4.975 5.000 4.950 5.100 743,000 3,701,125 4.9813 2.427 2.415 2.427 2.403 2.476 1,530,491 2.4183 0.00%
2002-01-08 0 5.000 4.950 5.000 4.925 5.150 2,112,000 10,625,237 5.0309 2.427 2.403 2.427 2.391 2.500 4,350,466 2.4423 0.50%
2002-01-07 0 4.975 4.975 5.050 4.875 5.100 3,100,408 15,592,229 5.0291 2.415 2.415 2.452 2.367 2.476 6,386,468 2.4414 1.53%
2002-01-04 0 4.900 4.900 4.925 4.775 4.900 1,737,000 8,412,200 4.8429 2.379 2.379 2.391 2.318 2.379 3,578,011 2.3511 1.55%
2002-01-03 0 4.825 4.800 4.825 4.750 4.825 549,000 2,629,575 4.7898 2.342 2.330 2.342 2.306 2.342 1,130,874 2.3253 1.58%
2002-01-02 0 4.750 4.725 4.775 4.725 4.750 414,000 1,966,587 4.7502 2.306 2.294 2.318 2.294 2.306 852,790 2.3061 0.00%
2001-12-31 0 4.750 4.725 4.775 4.750 4.775 227,000 1,080,350 4.7593 2.306 2.294 2.318 2.306 2.318 467,593 2.3105 -0.52%
2001-12-28 0 4.775 4.750 4.775 4.725 4.775 269,000 1,277,750 4.7500 2.318 2.306 2.318 2.294 2.318 554,108 2.3060 0.00%
2001-12-27 0 4.775 4.750 4.800 4.725 4.800 322,037 1,530,195 4.7516 2.318 2.306 2.330 2.294 2.330 663,357 2.3067 -0.52%
2001-12-24 0 4.800 4.725 4.800 4.800 4.850 46,000 221,875 4.8234 2.330 2.294 2.330 2.330 2.355 94,754 2.3416 -1.03%
2001-12-21 0 4.850 4.800 4.850 4.775 4.850 69,000 331,850 4.8094 2.355 2.330 2.355 2.318 2.355 142,132 2.3348 -1.52%
2001-12-20 0 4.925 4.825 4.925 4.900 4.950 310,000 1,526,525 4.9243 2.391 2.342 2.391 2.379 2.403 638,563 2.3906 0.00%
2001-12-19 0 4.925 4.900 4.925 4.750 4.925 527,023 2,558,108 4.8539 2.391 2.379 2.391 2.306 2.391 1,085,604 2.3564 2.07%
2001-12-18 0 4.825 4.725 4.825 4.725 4.950 724,410 3,522,086 4.8620 2.342 2.294 2.342 2.294 2.403 1,492,197 2.3603 -1.03%
2001-12-17 0 4.875 4.850 4.875 4.675 4.875 954,000 4,545,125 4.7643 2.367 2.355 2.367 2.270 2.367 1,965,125 2.3129 3.17%
2001-12-14 0 4.725 4.675 4.725 4.600 4.775 725,000 3,410,025 4.7035 2.294 2.270 2.294 2.233 2.318 1,493,413 2.2834 -2.58%
2001-12-13 0 4.850 4.825 4.850 4.700 4.900 906,000 4,338,550 4.7887 2.355 2.342 2.355 2.282 2.379 1,866,251 2.3247 -2.02%
2001-12-12 0 4.950 4.900 4.950 4.825 5.050 4,268,175 20,965,640 4.9121 2.403 2.379 2.403 2.342 2.452 8,791,927 2.3846 -1.98%
2001-12-11 0 5.050 5.000 5.050 5.000 5.050 2,190,000 10,991,720 5.0191 2.452 2.427 2.452 2.427 2.452 4,511,137 2.4366 -0.98%
2001-12-10 0 5.100 5.050 5.100 4.825 5.100 3,954,050 19,730,895 4.9900 2.476 2.452 2.476 2.342 2.476 8,144,867 2.4225 4.62%
2001-12-07 0 4.875 4.850 4.875 4.625 4.900 3,561,795 17,006,171 4.7746 2.367 2.355 2.367 2.245 2.379 7,336,869 2.3179 5.41%
2001-12-06 0 4.625 4.600 4.625 4.475 4.700 3,810,000 17,500,200 4.5932 2.245 2.233 2.245 2.172 2.282 7,848,142 2.2299 4.52%
2001-12-05 0 4.425 4.425 4.475 4.400 4.525 1,938,128 8,651,752 4.4640 2.148 2.148 2.172 2.136 2.197 3,992,311 2.1671 -1.12%
2001-12-04 0 4.475 4.450 4.475 4.425 4.500 530,000 2,368,775 4.4694 2.172 2.160 2.172 2.148 2.185 1,091,736 2.1697 1.13%
2001-12-03 0 4.425 4.425 4.450 4.425 4.475 453,167 2,012,417 4.4408 2.148 2.148 2.160 2.148 2.172 933,470 2.1558 0.00%
2001-11-30 0 4.425 4.400 4.425 4.400 4.450 336,000 1,482,575 4.4124 2.148 2.136 2.148 2.136 2.160 692,120 2.1421 0.57%
2001-11-29 0 4.400 4.400 4.425 4.300 4.425 357,000 1,572,150 4.4038 2.136 2.136 2.148 2.088 2.148 735,377 2.1379 0.00%
2001-11-28 0 4.400 4.375 4.425 4.300 4.450 421,000 1,850,900 4.3964 2.136 2.124 2.148 2.088 2.160 867,209 2.1343 -2.76%
2001-11-27 0 4.525 4.500 4.525 4.400 4.575 2,385,000 10,756,675 4.5101 2.197 2.185 2.197 2.136 2.221 4,912,813 2.1895 2.84%
2001-11-26 0 4.400 4.350 4.400 4.275 4.400 1,166,199 5,071,361 4.3486 2.136 2.112 2.136 2.075 2.136 2,402,230 2.1111 1.15%
2001-11-23 0 4.350 4.350 4.375 4.300 4.400 658,000 2,858,650 4.3445 2.112 2.112 2.124 2.088 2.136 1,355,401 2.1091 0.00%
2001-11-22 0 4.350 4.325 4.375 4.300 4.450 1,506,000 6,599,600 4.3822 2.112 2.100 2.124 2.088 2.160 3,102,179 2.1274 1.16%
2001-11-21 0 4.300 4.300 4.325 4.300 4.350 711,000 3,079,000 4.3305 2.088 2.088 2.100 2.088 2.112 1,464,574 2.1023 -0.58%
2001-11-20 0 4.325 4.300 4.325 4.250 4.325 3,839,000 16,496,300 4.2970 2.100 2.088 2.100 2.063 2.100 7,907,878 2.0861 2.98%
2001-11-19 0 4.200 4.200 4.225 4.075 4.200 1,459,000 6,022,975 4.1282 2.039 2.039 2.051 1.978 2.039 3,005,365 2.0041 1.20%
2001-11-16 0 4.150 4.150 4.175 4.100 4.350 5,050,000 20,995,525 4.1575 2.015 2.015 2.027 1.990 2.112 10,402,393 2.0183 -3.49%
2001-11-15 0 4.300 4.275 4.300 4.275 4.325 566,000 2,435,675 4.3033 2.088 2.075 2.088 2.075 2.100 1,165,892 2.0891 0.00%
2001-11-14 0 4.300 4.275 4.325 4.300 4.375 388,264 1,678,084 4.3220 2.088 2.075 2.100 2.088 2.124 799,777 2.0982 0.00%
2001-11-13 0 4.300 4.275 4.350 4.225 4.325 723,000 3,117,435 4.3118 2.088 2.075 2.112 2.051 2.100 1,489,293 2.0932 -0.58%
2001-11-12 0 4.325 4.275 4.350 4.200 4.400 541,000 2,341,425 4.3280 2.100 2.075 2.112 2.039 2.136 1,114,395 2.1011 0.58%
2001-11-09 0 4.300 4.300 4.325 4.300 4.350 156,000 673,100 4.3147 2.088 2.088 2.100 2.088 2.112 321,341 2.0947 -1.15%
2001-11-08 0 4.350 4.300 4.350 4.275 4.375 867,000 3,757,526 4.3339 2.112 2.088 2.112 2.075 2.124 1,785,916 2.1040 1.75%
2001-11-07 0 4.275 4.275 4.325 4.250 4.325 603,000 2,577,650 4.2747 2.075 2.075 2.100 2.063 2.100 1,242,107 2.0752 -0.58%
2001-11-06 0 4.300 4.300 4.325 4.250 4.325 929,388 3,990,557 4.2937 2.088 2.088 2.100 2.063 2.100 1,914,428 2.0845 -0.58%
2001-11-05 0 4.325 4.300 4.325 4.250 4.325 708,000 3,035,700 4.2877 2.100 2.088 2.100 2.063 2.100 1,458,395 2.0815 0.00%
2001-11-02 0 4.325 4.300 4.325 4.275 4.350 430,000 1,850,425 4.3033 2.100 2.088 2.100 2.075 2.112 885,748 2.0891 1.17%
2001-11-01 0 4.275 4.275 4.300 4.200 4.350 435,175 1,868,143 4.2929 2.075 2.075 2.088 2.039 2.112 896,408 2.0840 -0.58%
2001-10-31 0 4.300 4.275 4.300 4.175 4.300 303,000 1,281,050 4.2279 2.088 2.075 2.088 2.027 2.088 624,144 2.0525 1.18%
2001-10-30 0 4.250 4.250 4.275 4.125 4.275 324,000 1,362,025 4.2038 2.063 2.063 2.075 2.003 2.075 667,401 2.0408 1.80%
2001-10-29 0 4.175 4.175 4.200 4.175 4.225 928,000 3,897,200 4.1996 2.027 2.027 2.039 2.027 2.051 1,911,568 2.0387 -2.34%
2001-10-26 0 4.275 4.250 4.300 4.250 4.350 667,125 2,865,725 4.2956 2.075 2.063 2.088 2.063 2.112 1,374,197 2.0854 0.00%
2001-10-24 0 4.275 4.250 4.275 4.225 4.325 1,960,159 8,388,103 4.2793 2.075 2.063 2.075 2.051 2.100 4,037,692 2.0775 -1.16%
2001-10-23 0 4.325 4.300 4.325 4.200 4.425 3,229,000 13,904,888 4.3063 2.100 2.088 2.100 2.039 2.148 6,651,352 2.0905 1.17%
2001-10-22 0 4.275 4.250 4.275 4.025 4.400 4,310,369 18,429,315 4.2756 2.075 2.063 2.075 1.954 2.136 8,878,842 2.0756 6.88%
2001-10-19 0 4.000 4.000 4.025 3.900 4.025 479,000 1,911,475 3.9906 1.942 1.942 1.954 1.893 1.954 986,682 1.9373 3.23%
2001-10-18 0 3.875 3.850 3.875 3.825 3.900 1,168,425 4,561,878 3.9043 1.881 1.869 1.881 1.857 1.893 2,406,815 1.8954 -3.73%
2001-10-17 0 4.025 4.025 4.050 3.975 4.100 1,078,000 4,350,100 4.0353 1.954 1.954 1.966 1.930 1.990 2,220,550 1.9590 1.90%
2001-10-16 0 3.950 3.925 3.950 3.800 3.975 1,511,253 5,873,661 3.8866 1.918 1.905 1.918 1.845 1.930 3,112,999 1.8868 3.95%
2001-10-15 0 3.800 3.775 3.800 3.800 3.850 326,000 1,243,825 3.8154 1.845 1.833 1.845 1.845 1.869 671,521 1.8523 -1.30%
2001-10-12 0 3.850 3.850 3.950 3.775 3.975 1,408,000 5,489,945 3.8991 1.869 1.869 1.918 1.833 1.930 2,900,311 1.8929 -3.14%
2001-10-11 0 3.975 3.950 3.975 3.950 4.150 1,661,000 6,699,535 4.0334 1.930 1.918 1.930 1.918 2.015 3,421,460 1.9581 -4.22%
2001-10-10 0 4.150 4.075 4.150 3.900 4.150 6,862,000 27,951,435 4.0734 2.015 1.978 2.015 1.893 2.015 14,134,895 1.9775 7.79%
2001-10-09 0 3.850 3.825 3.850 3.625 3.875 2,364,000 8,847,275 3.7425 1.869 1.857 1.869 1.760 1.881 4,869,556 1.8169 6.21%
2001-10-08 0 3.625 3.600 3.625 3.475 3.650 1,237,000 4,454,925 3.6014 1.760 1.748 1.760 1.687 1.772 2,548,071 1.7484 0.69%
2001-10-05 0 3.600 3.575 3.600 3.525 3.625 596,000 2,135,175 3.5825 1.748 1.736 1.748 1.711 1.760 1,227,688 1.7392 -0.69%
2001-10-04 0 3.625 3.600 3.625 3.475 3.750 1,446,000 5,190,850 3.5898 1.760 1.748 1.760 1.687 1.820 2,978,586 1.7427 6.62%
2001-10-03 0 3.400 3.350 3.425 3.300 3.425 806,000 2,713,825 3.3670 1.651 1.626 1.663 1.602 1.663 1,660,263 1.6346 0.00%
2001-09-28 0 3.400 3.350 3.400 3.300 3.450 1,099,513 3,715,987 3.3797 1.651 1.626 1.651 1.602 1.675 2,264,865 1.6407 0.74%
2001-09-27 0 3.375 3.350 3.375 3.200 3.375 889,000 2,966,050 3.3364 1.638 1.626 1.638 1.553 1.638 1,831,233 1.6197 5.47%
2001-09-26 0 3.200 3.200 3.250 3.200 3.300 1,131,000 3,655,475 3.2321 1.553 1.553 1.578 1.553 1.602 2,329,724 1.5691 0.00%
2001-09-25 0 3.200 3.200 3.250 3.200 3.300 899,000 2,893,150 3.2182 1.553 1.553 1.578 1.553 1.602 1,851,832 1.5623 0.00%
2001-09-24 0 3.200 3.175 3.200 3.200 3.300 1,306,000 4,205,750 3.2203 1.553 1.541 1.553 1.553 1.602 2,690,203 1.5634 0.79%
2001-09-21 0 3.175 3.175 3.200 3.150 3.200 518,415 1,642,550 3.1684 1.541 1.541 1.553 1.529 1.553 1,067,873 1.5382 -3.05%
2001-09-20 0 3.275 3.275 3.300 3.200 3.300 513,000 1,672,375 3.2600 1.590 1.590 1.602 1.553 1.602 1,056,718 1.5826 -1.50%
2001-09-19 0 3.325 3.325 3.350 3.225 3.350 814,000 2,696,875 3.3131 1.614 1.614 1.626 1.566 1.626 1,676,742 1.6084 5.56%
2001-09-18 0 3.150 3.125 3.200 3.100 3.300 896,000 2,845,825 3.1761 1.529 1.517 1.553 1.505 1.602 1,845,652 1.5419 0.00%
2001-09-17 0 3.150 3.125 3.175 3.150 3.325 568,000 1,844,150 3.2467 1.529 1.517 1.541 1.529 1.614 1,170,012 1.5762 -8.70%
2001-09-14 0 3.450 3.450 3.475 3.450 3.500 850,397 2,971,250 3.4940 1.675 1.675 1.687 1.675 1.699 1,751,716 1.6962 -4.17%
2001-09-13 0 3.600 3.550 3.600 3.275 3.650 4,706,000 16,823,675 3.5749 1.748 1.723 1.748 1.590 1.772 9,693,794 1.7355 9.92%
2001-09-12 0 3.275 3.250 3.275 3.200 3.550 997,000 3,355,700 3.3658 1.590 1.578 1.590 1.553 1.723 2,053,700 1.6340 -14.38%
2001-09-11 0 3.825 3.800 3.825 3.800 3.825 925,000 3,524,925 3.8107 1.857 1.845 1.857 1.845 1.857 1,905,389 1.8500 0.66%
2001-09-10 0 3.800 3.775 3.825 3.700 3.825 536,012 2,033,419 3.7936 1.845 1.833 1.857 1.796 1.857 1,104,120 1.8417 0.00%
2001-09-07 0 3.800 3.775 3.800 3.775 3.825 810,458 3,078,335 3.7983 1.845 1.833 1.845 1.833 1.857 1,669,446 1.8439 0.00%
2001-09-06 0 3.800 3.800 3.850 3.800 3.800 58,000 220,400 3.8000 1.845 1.845 1.869 1.845 1.845 119,473 1.8448 0.00%
2001-09-05 0 3.800 3.800 3.825 3.800 3.850 439,000 1,674,100 3.8134 1.845 1.845 1.857 1.845 1.869 904,287 1.8513 0.00%
2001-09-04 0 3.800 3.800 3.875 3.775 3.850 1,186,000 4,511,400 3.8039 1.845 1.845 1.881 1.833 1.869 2,443,017 1.8467 0.00%
2001-09-03 0 3.800 3.800 3.825 3.800 3.850 551,050 2,101,060 3.8128 1.845 1.845 1.857 1.845 1.869 1,135,097 1.8510 -2.56%
2001-08-31 0 3.900 3.900 3.925 3.850 3.900 376,000 1,456,775 3.8744 1.893 1.893 1.905 1.869 1.893 774,515 1.8809 -2.50%
2001-08-30 0 4.000 3.950 4.000 3.875 4.000 339,000 1,339,500 3.9513 1.942 1.918 1.942 1.881 1.942 698,299 1.9182 -1.23%
2001-08-29 0 4.050 4.050 4.075 4.050 4.075 129,000 523,925 4.0614 1.966 1.966 1.978 1.966 1.978 265,724 1.9717 -1.82%
2001-08-28 0 4.125 4.100 4.125 3.900 4.125 952,656 3,855,134 4.0467 2.003 1.990 2.003 1.893 2.003 1,962,357 1.9645 4.43%
2001-08-27 0 3.950 3.900 3.950 3.875 3.950 523,950 2,028,229 3.8710 1.918 1.893 1.918 1.881 1.918 1,079,274 1.8793 2.60%
2001-08-24 0 3.850 3.850 3.925 3.800 3.925 196,000 753,825 3.8460 1.869 1.869 1.905 1.845 1.905 403,736 1.8671 0.00%
2001-08-23 0 3.850 3.850 3.900 3.800 3.850 518,028 1,987,905 3.8374 1.869 1.869 1.893 1.845 1.869 1,067,075 1.8629 1.32%
2001-08-22 0 3.800 3.800 3.850 3.800 3.950 1,161,000 4,457,700 3.8395 1.845 1.845 1.869 1.845 1.918 2,391,520 1.8640 -2.56%
2001-08-21 0 3.900 3.850 3.900 3.850 3.975 274,000 1,073,850 3.9192 1.893 1.869 1.893 1.869 1.930 564,407 1.9026 0.00%
2001-08-20 0 3.900 3.900 3.925 3.875 3.975 681,000 2,655,225 3.8990 1.893 1.893 1.905 1.881 1.930 1,402,778 1.8928 -1.27%
2001-08-17 0 3.950 3.950 3.975 3.950 4.000 219,000 870,375 3.9743 1.918 1.918 1.930 1.918 1.942 451,114 1.9294 0.00%
2001-08-16 0 3.950 3.925 3.950 3.850 3.950 809,000 3,166,725 3.9144 1.918 1.905 1.918 1.869 1.918 1,666,443 1.9003 1.28%
2001-08-15 0 3.900 3.900 3.925 3.900 3.950 155,000 606,425 3.9124 1.893 1.893 1.905 1.893 1.918 319,281 1.8993 -1.27%
2001-08-14 0 3.950 3.900 3.925 3.850 3.950 199,000 778,125 3.9102 1.918 1.893 1.905 1.869 1.918 409,916 1.8983 3.95%
2001-08-13 0 3.800 3.800 3.850 3.800 3.875 154,000 586,575 3.8089 1.845 1.845 1.869 1.845 1.881 317,221 1.8491 0.66%
2001-08-10 0 3.775 3.775 3.825 3.775 3.850 543,000 2,051,175 3.7775 1.833 1.833 1.857 1.833 1.869 1,118,515 1.8338 -0.66%
2001-08-09 0 3.800 3.775 3.800 3.750 3.800 1,305,000 4,923,275 3.7726 1.845 1.833 1.845 1.820 1.845 2,688,143 1.8315 -2.56%
2001-08-08 0 3.900 3.875 3.900 3.850 3.950 558,159 2,186,653 3.9176 1.893 1.881 1.893 1.869 1.918 1,149,740 1.9019 0.65%
2001-08-07 0 3.875 3.875 3.900 3.850 3.900 717,000 2,785,100 3.8844 1.881 1.881 1.893 1.869 1.893 1,476,934 1.8857 0.00%
2001-08-06 0 3.875 3.875 3.900 3.875 4.125 1,468,100 5,846,223 3.9822 1.881 1.881 1.893 1.881 2.003 3,024,109 1.9332 -6.06%
2001-08-03 0 4.125 4.100 4.125 4.100 4.150 2,346,044 9,699,526 4.1344 2.003 1.990 2.003 1.990 2.015 4,832,569 2.0071 1.23%
2001-08-02 0 4.075 4.075 4.100 3.900 4.175 5,927,000 23,649,550 3.9901 1.978 1.978 1.990 1.893 2.027 12,208,907 1.9371 5.84%
2001-08-01 0 3.850 3.850 3.875 3.750 3.925 9,623,000 36,986,275 3.8435 1.869 1.869 1.881 1.820 1.905 19,822,223 1.8659 5.48%
2001-07-31 0 3.650 3.650 3.675 3.525 3.800 4,577,000 16,495,225 3.6039 1.772 1.772 1.784 1.711 1.845 9,428,070 1.7496 -3.95%
2001-07-30 0 3.800 3.775 3.800 3.725 4.025 3,504,550 13,389,455 3.8206 1.845 1.833 1.845 1.808 1.954 7,218,952 1.8548 -6.17%
2001-07-27 0 4.050 4.025 4.050 4.025 4.150 1,261,000 5,166,225 4.0969 1.966 1.954 1.966 1.954 2.015 2,597,508 1.9889 -2.41%
2001-07-26 0 4.150 4.150 4.175 4.150 4.200 1,783,000 7,448,050 4.1773 2.015 2.015 2.027 2.015 2.039 3,672,766 2.0279 -0.60%
2001-07-24 0 4.175 4.175 4.200 4.150 4.200 619,000 2,596,725 4.1950 2.027 2.027 2.039 2.015 2.039 1,275,066 2.0365 -0.60%
2001-07-23 0 4.200 4.200 4.225 4.200 4.225 189,000 795,850 4.2108 2.039 2.039 2.051 2.039 2.051 389,317 2.0442 -1.18%
2001-07-20 0 4.250 4.250 4.275 4.200 4.250 785,000 3,327,200 4.2385 2.063 2.063 2.075 2.039 2.063 1,617,006 2.0576 0.00%
2001-07-19 0 4.250 4.175 4.250 4.150 4.250 988,397 4,140,048 4.1886 2.063 2.027 2.063 2.015 2.063 2,035,979 2.0334 1.19%
2001-07-18 0 4.200 4.200 4.225 4.200 4.250 565,000 2,375,500 4.2044 2.039 2.039 2.051 2.039 2.063 1,163,832 2.0411 0.00%
2001-07-17 0 4.200 4.175 4.200 4.175 4.250 623,000 2,618,250 4.2026 2.039 2.027 2.039 2.027 2.063 1,283,305 2.0402 0.00%
2001-07-16 0 4.200 4.200 4.250 4.200 4.250 623,000 2,624,650 4.2129 2.039 2.039 2.063 2.039 2.063 1,283,305 2.0452 -1.75%
2001-07-13 0 4.275 4.275 4.300 4.250 4.300 581,000 2,484,550 4.2763 2.075 2.075 2.088 2.063 2.088 1,196,790 2.0760 1.79%
2001-07-12 0 4.200 4.200 4.250 4.150 4.225 2,030,000 8,522,025 4.1980 2.039 2.039 2.063 2.015 2.051 4,181,556 2.0380 1.82%
2001-07-11 0 4.125 4.100 4.175 4.100 4.200 2,160,000 8,954,100 4.1454 2.003 1.990 2.027 1.990 2.039 4,449,340 2.0125 -1.79%
2001-07-10 0 4.200 4.175 4.200 4.200 4.375 3,095,000 13,129,700 4.2422 2.039 2.027 2.039 2.039 2.124 6,375,328 2.0595 -0.59%
2001-07-09 0 4.225 4.225 4.250 4.225 4.425 1,865,000 7,926,500 4.2501 2.051 2.051 2.063 2.051 2.148 3,841,676 2.0633 -5.59%
2001-07-05 0 4.475 4.450 4.475 4.450 4.475 669,131 2,980,948 4.4550 2.172 2.160 2.172 2.160 2.172 1,378,329 2.1627 0.00%
2001-07-04 0 4.475 4.475 4.500 4.450 4.475 742,280 3,316,758 4.4683 2.172 2.172 2.185 2.160 2.172 1,529,008 2.1692 0.56%
2001-07-03 0 4.450 4.450 4.475 4.400 4.500 1,753,000 7,776,402 4.4361 2.160 2.160 2.172 2.136 2.185 3,610,969 2.1535 2.30%
2001-06-29 0 4.350 4.350 4.375 4.300 4.375 560,000 2,405,575 4.2957 2.112 2.112 2.124 2.088 2.124 1,153,533 2.0854 3.57%
2001-06-28 0 4.200 4.200 4.250 4.125 4.275 1,798,000 7,530,900 4.1885 2.039 2.039 2.063 2.003 2.075 3,703,664 2.0334 -1.75%
2001-06-27 0 4.275 4.275 4.300 4.225 4.275 100,427 427,079 4.2526 2.075 2.075 2.088 2.051 2.075 206,868 2.0645 0.59%
2001-06-26 0 4.250 4.250 4.300 4.250 4.400 928,000 4,011,175 4.3224 2.063 2.063 2.088 2.063 2.136 1,911,568 2.0984 -4.49%
2001-06-22 0 4.450 4.425 4.475 4.400 4.600 769,000 3,443,900 4.4784 2.160 2.148 2.172 2.136 2.233 1,584,048 2.1741 -2.73%
2001-06-21 0 4.575 4.550 4.575 4.425 4.575 5,357,000 24,113,230 4.5013 2.221 2.209 2.221 2.148 2.221 11,034,776 2.1852 2.23%
2001-06-20 0 4.475 4.450 4.500 4.350 4.525 4,377,886 19,550,522 4.4657 2.172 2.160 2.185 2.112 2.197 9,017,919 2.1680 1.70%
2001-06-19 0 4.400 4.375 4.400 4.200 4.400 2,439,000 10,451,875 4.2853 2.136 2.124 2.136 2.039 2.136 5,024,047 2.0804 4.14%
2001-06-18 0 4.225 4.200 4.225 4.050 4.250 2,781,000 11,630,400 4.1821 2.051 2.039 2.051 1.966 2.063 5,728,526 2.0303 4.97%
2001-06-15 0 4.025 4.025 4.050 4.000 4.050 908,000 3,662,225 4.0333 1.954 1.954 1.966 1.942 1.966 1,870,371 1.9580 -3.01%
2001-06-14 0 4.150 4.125 4.150 4.100 4.175 1,407,232 5,815,222 4.1324 2.015 2.003 2.015 1.990 2.027 2,898,729 2.0061 2.47%
2001-06-13 0 4.050 4.025 4.050 4.000 4.250 4,750,064 19,291,300 4.0613 1.966 1.954 1.966 1.942 2.063 9,784,561 1.9716 -2.99%
2001-06-12 0 4.175 4.175 4.200 4.175 4.225 2,197,000 9,207,425 4.1909 2.027 2.027 2.039 2.027 2.051 4,525,556 2.0345 -2.34%
2001-06-11 0 4.275 4.250 4.275 4.175 4.375 2,281,000 9,682,850 4.2450 2.075 2.063 2.075 2.027 2.124 4,698,586 2.0608 -0.58%
2001-06-08 0 4.300 4.275 4.300 4.275 4.400 2,254,000 9,739,275 4.3209 2.088 2.075 2.088 2.075 2.136 4,642,969 2.0976 -1.71%
2001-06-07 0 4.375 4.350 4.375 4.275 4.450 2,340,051 10,225,317 4.3697 2.124 2.112 2.124 2.075 2.160 4,820,224 2.1213 -1.69%
2001-06-06 0 4.450 4.425 4.450 4.375 4.500 4,348,000 19,280,900 4.4344 2.160 2.148 2.160 2.124 2.185 8,956,357 2.1528 2.89%
2001-06-05 0 4.325 4.300 4.325 4.175 4.775 12,307,000 53,796,000 4.3712 2.100 2.088 2.100 2.027 2.318 25,350,940 2.1221 -8.47%
2001-06-04 0 4.725 4.700 4.750 4.675 4.950 1,086,000 5,163,675 4.7548 2.294 2.282 2.306 2.270 2.403 2,237,029 2.3083 -4.06%
2001-06-01 0 4.925 4.900 4.925 4.825 4.925 1,094,000 5,350,725 4.8910 2.391 2.379 2.391 2.342 2.391 2,253,508 2.3744 2.07%
2001-05-31 0 4.825 4.800 4.850 4.800 4.875 665,000 3,211,200 4.8289 2.342 2.330 2.355 2.330 2.367 1,369,820 2.3442 -2.53%
2001-05-30 0 4.950 4.900 4.950 4.800 4.950 1,149,000 5,606,300 4.8793 2.403 2.379 2.403 2.330 2.403 2,366,802 2.3687 0.51%
2001-05-29 0 4.925 4.925 4.950 4.825 5.000 1,575,297 7,721,619 4.9017 2.391 2.391 2.403 2.342 2.427 3,244,922 2.3796 0.00%
2001-05-28 0 4.925 4.900 4.925 4.800 4.950 2,844,000 13,924,175 4.8960 2.391 2.379 2.391 2.330 2.403 5,858,298 2.3768 2.60%
2001-05-25 0 4.800 4.775 4.800 4.675 4.825 2,409,000 11,395,225 4.7303 2.330 2.318 2.330 2.270 2.342 4,962,250 2.2964 3.23%
2001-05-24 0 4.650 4.625 4.650 4.625 4.800 2,977,088 13,868,194 4.6583 2.257 2.245 2.257 2.245 2.330 6,132,443 2.2614 -3.63%
2001-05-23 0 4.825 4.800 4.825 4.775 5.000 2,517,000 12,167,200 4.8340 2.342 2.330 2.342 2.318 2.427 5,184,717 2.3467 -3.50%
2001-05-22 0 5.000 4.975 5.000 4.925 5.100 2,075,000 10,311,900 4.9696 2.427 2.415 2.427 2.391 2.476 4,274,250 2.4126 -1.96%
2001-05-21 0 5.100 5.100 5.150 4.800 5.150 6,259,000 31,405,483 5.0177 2.476 2.476 2.500 2.330 2.500 12,892,787 2.4359 6.81%
2001-05-18 0 4.775 4.750 4.800 4.625 4.825 3,184,767 15,142,286 4.7546 2.318 2.306 2.330 2.245 2.342 6,560,237 2.3082 2.69%
2001-05-17 0 4.650 4.650 4.675 4.625 4.700 1,616,000 7,520,375 4.6537 2.257 2.257 2.270 2.245 2.282 3,328,766 2.2592 2.20%
2001-05-16 0 4.550 4.525 4.550 4.525 4.875 3,635,000 16,908,800 4.6517 2.209 2.197 2.209 2.197 2.367 7,487,663 2.2582 -5.70%
2001-05-15 0 4.825 4.800 4.825 4.800 5.050 2,752,138 13,506,215 4.9075 2.342 2.330 2.342 2.330 2.452 5,669,073 2.3824 -1.53%
2001-05-14 0 4.900 4.875 4.900 4.500 4.975 7,413,344 36,063,601 4.8647 2.379 2.367 2.379 2.185 2.415 15,270,597 2.3616 5.38%
2001-05-11 0 4.650 4.650 4.675 4.525 4.650 2,399,000 11,002,200 4.5862 2.257 2.257 2.270 2.197 2.257 4,941,651 2.2264 2.20%
2001-05-10 0 4.550 4.500 4.550 4.400 4.550 3,080,800 13,911,840 4.5157 2.209 2.185 2.209 2.136 2.209 6,346,078 2.1922 4.00%
2001-05-09 0 4.375 4.375 4.400 4.350 4.400 942,000 4,121,150 4.3749 2.124 2.124 2.136 2.112 2.136 1,940,407 2.1239 0.57%
2001-05-08 0 4.350 4.350 4.375 4.350 4.400 777,000 3,385,500 4.3571 2.112 2.112 2.124 2.112 2.136 1,600,527 2.1152 -1.14%
2001-05-07 0 4.400 4.375 4.400 4.350 4.500 2,152,000 9,534,125 4.4304 2.136 2.124 2.136 2.112 2.185 4,432,861 2.1508 -1.12%
2001-05-04 0 4.450 4.400 4.450 4.375 4.500 3,473,050 15,310,775 4.4085 2.160 2.136 2.160 2.124 2.185 7,154,065 2.1402 -0.56%
2001-05-03 0 4.475 4.475 4.500 4.425 4.550 5,941,961 26,632,882 4.4822 2.172 2.172 2.185 2.148 2.209 12,239,725 2.1759 1.13%
2001-05-02 0 4.425 4.400 4.425 4.300 4.425 3,831,007 16,804,755 4.3865 2.148 2.136 2.148 2.088 2.148 7,891,414 2.1295 4.12%
2001-04-27 0 4.250 4.225 4.250 3.975 4.250 5,322,000 22,307,800 4.1916 2.063 2.051 2.063 1.930 2.063 10,962,680 2.0349 7.59%
2001-04-26 0 3.950 3.950 3.975 3.800 3.975 1,371,305 5,377,064 3.9211 1.918 1.918 1.930 1.845 1.930 2,824,723 1.9036 5.33%
2001-04-25 0 3.750 3.750 3.800 3.750 4.000 1,211,007 4,621,851 3.8165 1.820 1.820 1.845 1.820 1.942 2,494,529 1.8528 -3.85%
2001-04-24 0 3.900 3.875 3.925 3.800 3.900 371,000 1,425,600 3.8426 1.893 1.881 1.905 1.845 1.893 764,215 1.8654 2.63%
2001-04-23 0 3.800 3.800 3.850 3.750 3.875 1,079,350 4,119,831 3.8170 1.845 1.845 1.869 1.820 1.881 2,223,331 1.8530 -1.30%
2001-04-20 0 3.850 3.850 3.950 3.850 4.000 1,148,023 4,508,963 3.9276 1.869 1.869 1.918 1.869 1.942 2,364,789 1.9067 -2.53%
2001-04-19 0 3.950 3.950 3.975 3.950 4.150 2,256,669 9,127,284 4.0446 1.918 1.918 1.930 1.918 2.015 4,648,467 1.9635 0.00%
2001-04-18 0 3.950 3.925 3.950 3.825 3.950 886,000 3,443,700 3.8868 1.918 1.905 1.918 1.857 1.918 1,825,053 1.8869 3.27%
2001-04-17 0 3.825 3.800 3.825 3.800 3.875 803,000 3,070,075 3.8233 1.857 1.845 1.857 1.845 1.881 1,654,083 1.8561 -1.29%
2001-04-12 0 3.875 3.875 3.900 3.850 3.975 866,000 3,381,200 3.9044 1.881 1.881 1.893 1.869 1.930 1,783,856 1.8954 -2.52%
2001-04-11 0 3.975 3.975 4.000 3.925 4.050 3,219,000 12,803,850 3.9776 1.930 1.930 1.942 1.905 1.966 6,630,753 1.9310 3.25%
2001-04-10 0 3.850 3.825 3.850 3.750 3.950 2,914,319 11,232,506 3.8542 1.869 1.857 1.869 1.820 1.918 6,003,147 1.8711 2.67%
2001-04-09 0 3.750 3.725 3.750 3.500 3.775 2,573,000 9,380,675 3.6458 1.820 1.808 1.820 1.699 1.833 5,300,071 1.7699 2.74%
2001-04-06 0 3.650 3.650 3.700 3.550 3.700 10,069,954 36,563,712 3.6310 1.772 1.772 1.796 1.723 1.796 20,742,894 1.7627 8.15%
2001-04-04 0 3.375 3.375 3.425 3.350 3.450 2,750,000 9,368,700 3.4068 1.638 1.638 1.663 1.626 1.675 5,664,669 1.6539 -4.26%
2001-04-03 0 3.525 3.550 3.575 3.450 3.575 1,970,000 6,922,025 3.5137 1.711 1.723 1.736 1.675 1.736 4,057,963 1.7058 -4.08%
2001-04-02 0 3.675 3.675 3.700 3.550 3.775 1,912,758 6,999,166 3.6592 1.784 1.784 1.796 1.723 1.833 3,940,051 1.7764 -2.00%
2001-03-30 0 3.750 3.725 3.750 3.600 3.800 3,624,375 13,570,325 3.7442 1.820 1.808 1.820 1.748 1.845 7,465,777 1.8177 4.90%
2001-03-29 0 3.575 3.550 3.575 3.500 3.600 1,540,000 5,453,325 3.5411 1.736 1.723 1.736 1.699 1.748 3,172,215 1.7191 -1.38%
2001-03-28 0 3.625 3.600 3.650 3.500 3.700 4,819,122 17,233,259 3.5760 1.760 1.748 1.772 1.699 1.796 9,926,812 1.7360 4.32%
2001-03-27 0 3.475 3.450 3.475 3.350 3.500 3,711,000 12,785,200 3.4452 1.687 1.675 1.687 1.626 1.699 7,644,214 1.6725 2.21%
2001-03-26 0 3.400 3.375 3.400 3.350 3.550 2,097,000 7,154,150 3.4116 1.651 1.638 1.651 1.626 1.723 4,319,568 1.6562 -2.16%
2001-03-23 0 3.475 3.475 3.500 3.325 3.600 4,214,200 14,733,470 3.4961 1.687 1.687 1.699 1.614 1.748 8,680,745 1.6973 -0.71%
2001-03-22 0 3.500 3.475 3.500 3.350 3.550 3,292,000 11,409,625 3.4659 1.699 1.687 1.699 1.626 1.723 6,781,124 1.6826 -0.71%
2001-03-21 0 3.525 3.500 3.525 3.400 3.550 2,965,718 10,287,356 3.4688 1.711 1.699 1.711 1.651 1.723 6,109,022 1.6840 -0.70%
2001-03-20 0 3.550 3.550 3.575 3.525 3.725 1,344,000 4,874,975 3.6272 1.723 1.723 1.736 1.711 1.808 2,768,478 1.7609 -3.40%
2001-03-19 0 3.675 3.650 3.675 3.600 3.800 2,377,000 8,832,575 3.7158 1.784 1.772 1.784 1.748 1.845 4,896,334 1.8039 -0.68%
2001-03-16 0 3.700 3.675 3.700 3.650 3.725 1,099,000 4,043,250 3.6790 1.796 1.784 1.796 1.772 1.808 2,263,808 1.7860 -1.33%
2001-03-15 0 3.750 3.725 3.750 3.700 3.825 2,240,000 8,355,075 3.7299 1.820 1.808 1.820 1.796 1.857 4,614,131 1.8108 -2.60%
2001-03-14 0 3.850 3.850 3.875 3.800 4.000 1,474,325 5,767,469 3.9119 1.869 1.869 1.881 1.845 1.942 3,036,932 1.8991 -1.91%
2001-03-13 0 3.925 3.900 3.925 3.750 3.925 2,496,000 9,558,600 3.8296 1.905 1.893 1.905 1.820 1.905 5,141,460 1.8591 -2.48%
2001-03-12 0 4.025 4.025 4.050 3.975 4.100 1,443,000 5,821,625 4.0344 1.954 1.954 1.966 1.930 1.990 2,972,406 1.9586 -5.29%
2001-03-09 0 4.250 4.175 4.250 4.175 4.300 1,634,000 6,885,850 4.2141 2.063 2.027 2.063 2.027 2.088 3,365,843 2.0458 2.41%
2001-03-08 0 4.150 4.125 4.150 4.150 4.225 1,122,000 4,703,725 4.1923 2.015 2.003 2.015 2.015 2.051 2,311,185 2.0352 -2.35%
2001-03-07 0 4.250 4.250 4.275 4.200 4.400 2,056,000 8,826,875 4.2932 2.063 2.063 2.075 2.039 2.136 4,235,113 2.0842 -1.16%
2001-03-06 0 4.300 4.275 4.300 4.175 4.300 2,289,000 9,697,625 4.2366 2.088 2.075 2.088 2.027 2.088 4,715,065 2.0567 2.99%
2001-03-05 0 4.175 4.175 4.200 4.075 4.200 2,049,171 8,480,234 4.1384 2.027 2.027 2.039 1.978 2.039 4,221,046 2.0090 1.83%
2001-03-02 0 4.100 4.100 4.125 3.925 4.175 3,620,000 14,902,200 4.1166 1.990 1.990 2.003 1.905 2.027 7,456,765 1.9985 2.50%
2001-03-01 0 4.000 3.975 4.000 3.950 4.175 1,764,203 7,124,262 4.0382 1.942 1.930 1.942 1.918 2.027 3,634,046 1.9604 -4.76%
2001-02-28 0 4.200 4.175 4.225 4.050 4.200 2,644,000 10,923,400 4.1314 2.039 2.027 2.051 1.966 2.039 5,446,322 2.0056 3.07%
2001-02-27 0 4.075 4.075 4.125 4.050 4.375 11,008,000 45,741,100 4.1553 1.978 1.978 2.003 1.966 2.124 22,675,156 2.0172 -7.39%
2001-02-26 0 4.400 4.400 4.450 4.350 4.500 4,113,171 18,077,427 4.3950 2.136 2.136 2.160 2.112 2.185 8,472,638 2.1336 -2.76%
2001-02-23 0 4.525 4.525 4.550 4.325 4.600 8,543,000 38,448,250 4.5006 2.197 2.197 2.209 2.100 2.233 17,597,553 2.1849 4.62%
2001-02-22 0 4.325 4.300 4.325 4.225 4.400 3,512,127 15,064,233 4.2892 2.100 2.088 2.100 2.051 2.136 7,234,559 2.0823 -1.14%
2001-02-21 0 4.375 4.350 4.375 4.300 4.425 1,433,000 6,214,825 4.3369 2.124 2.112 2.124 2.088 2.148 2,951,808 2.1054 -1.69%
2001-02-20 0 4.450 4.425 4.450 4.275 4.450 2,888,400 12,683,360 4.3911 2.160 2.148 2.160 2.075 2.160 5,949,757 2.1317 1.14%
2001-02-19 0 4.400 4.400 4.425 4.175 4.425 3,652,000 15,847,700 4.3395 2.136 2.136 2.148 2.027 2.148 7,522,681 2.1067 2.92%
2001-02-16 0 4.275 4.250 4.275 4.200 4.300 2,248,000 9,573,700 4.2588 2.075 2.063 2.075 2.039 2.088 4,630,610 2.0675 1.18%
2001-02-15 0 4.225 4.200 4.225 4.150 4.350 5,511,000 23,128,725 4.1968 2.051 2.039 2.051 2.015 2.112 11,351,997 2.0374 -2.87%
2001-02-14 0 4.350 4.300 4.350 4.100 4.400 8,583,357 37,025,876 4.3137 2.112 2.088 2.112 1.990 2.136 17,680,683 2.0941 5.45%
2001-02-13 0 4.125 4.125 4.150 4.100 4.275 2,473,000 10,319,700 4.1729 2.003 2.003 2.015 1.990 2.075 5,094,083 2.0258 -0.60%
2001-02-12 0 4.150 4.150 4.175 4.000 4.200 6,407,000 26,341,675 4.1114 2.015 2.015 2.027 1.942 2.039 13,197,650 1.9959 1.84%
2001-02-09 0 4.075 4.050 4.075 3.975 4.100 4,986,154 20,201,743 4.0516 1.978 1.966 1.978 1.930 1.990 10,270,878 1.9669 1.87%
2001-02-08 0 4.000 4.000 4.025 3.950 4.300 14,239,000 58,032,200 4.0756 1.942 1.942 1.954 1.918 2.088 29,330,628 1.9786 -8.05%
2001-02-07 0 4.350 4.325 4.350 4.325 4.575 2,742,000 12,252,825 4.4686 2.112 2.100 2.112 2.100 2.221 5,648,190 2.1693 -4.92%
2001-02-06 0 4.575 4.550 4.575 4.400 4.600 7,738,000 35,093,325 4.5352 2.221 2.209 2.221 2.136 2.233 15,939,349 2.2017 3.39%
2001-02-05 0 4.425 4.425 4.450 4.200 4.450 5,582,334 24,177,721 4.3311 2.148 2.148 2.160 2.039 2.160 11,498,937 2.1026 2.91%
2001-02-02 0 4.300 4.275 4.300 4.250 4.400 4,424,000 19,105,700 4.3186 2.088 2.075 2.088 2.063 2.136 9,112,908 2.0966 -2.27%
2001-02-01 0 4.400 4.350 4.400 4.025 4.400 16,284,000 68,429,605 4.2023 2.136 2.112 2.136 1.954 2.136 33,543,082 2.0401 6.67%
2001-01-31 0 4.125 4.100 4.125 4.050 4.300 7,773,000 32,309,050 4.1566 2.003 1.990 2.003 1.966 2.088 16,011,445 2.0179 -2.94%
2001-01-30 0 4.250 4.225 4.250 4.200 4.600 9,415,916 41,273,448 4.3834 2.063 2.051 2.063 2.039 2.233 19,395,655 2.1280 -8.11%
2001-01-29 0 4.625 4.600 4.625 4.375 4.650 6,353,000 28,735,300 4.5231 2.245 2.233 2.245 2.124 2.257 13,086,416 2.1958 -0.54%
2001-01-23 0 4.650 4.650 4.675 4.450 4.800 11,039,260 51,180,285 4.6362 2.257 2.257 2.270 2.160 2.330 22,739,548 2.2507 3.33%
2001-01-22 0 4.500 4.475 4.500 3.900 4.600 26,171,000 114,019,175 4.3567 2.185 2.172 2.185 1.893 2.233 53,909,113 2.1150 15.38%
2001-01-19 0 3.900 3.900 3.925 3.700 3.975 8,454,000 32,933,025 3.8956 1.893 1.893 1.905 1.796 1.930 17,414,223 1.8912 5.41%
2001-01-18 0 3.700 3.650 3.675 3.625 3.775 1,673,000 6,152,125 3.6773 1.796 1.772 1.784 1.760 1.833 3,446,179 1.7852 -0.67%
2001-01-17 0 3.725 3.725 3.750 3.700 3.850 999,610 3,749,521 3.7510 1.808 1.808 1.820 1.796 1.869 2,059,076 1.8210 -3.25%
2001-01-16 0 3.850 3.825 3.850 3.700 3.875 4,198,000 15,952,675 3.8001 1.869 1.857 1.869 1.796 1.881 8,647,375 1.8448 0.65%
2001-01-15 0 3.825 3.800 3.825 3.675 3.875 5,413,025 20,482,414 3.7839 1.857 1.845 1.857 1.784 1.881 11,150,181 1.8370 4.08%
2001-01-12 0 3.675 3.650 3.675 3.500 3.675 3,585,000 12,957,300 3.6143 1.784 1.772 1.784 1.699 1.784 7,384,669 1.7546 6.52%
2001-01-11 0 3.450 3.450 3.475 3.425 3.775 4,861,000 17,364,250 3.5722 1.675 1.675 1.687 1.663 1.833 10,013,075 1.7342 -7.38%
2001-01-10 0 3.725 3.700 3.725 3.425 3.825 12,338,000 45,447,975 3.6836 1.808 1.796 1.808 1.663 1.857 25,414,796 1.7882 10.37%
2001-01-09 0 3.375 3.375 3.400 3.350 3.450 2,140,000 7,255,200 3.3903 1.638 1.638 1.651 1.626 1.675 4,408,143 1.6459 0.75%
2001-01-08 0 3.350 3.350 3.375 3.300 3.400 1,134,000 3,805,925 3.3562 1.626 1.626 1.638 1.602 1.651 2,335,904 1.6293 -1.47%
2001-01-05 0 3.400 3.350 3.400 3.325 3.475 2,325,327 7,894,481 3.3950 1.651 1.626 1.651 1.614 1.687 4,789,894 1.6482 1.49%
2001-01-04 0 3.350 3.325 3.375 3.325 3.425 3,709,000 12,455,530 3.3582 1.626 1.614 1.638 1.614 1.663 7,640,094 1.6303 3.88%
2001-01-03 0 3.225 3.250 3.275 3.225 3.275 1,054,800 3,429,270 3.2511 1.566 1.578 1.590 1.566 1.590 2,172,761 1.5783 0.00%
2001-01-02 0 3.225 3.225 3.250 3.200 3.275 876,000 2,828,450 3.2288 1.566 1.566 1.578 1.553 1.590 1,804,455 1.5675 -2.27%
2000-12-29 0 3.300 3.275 3.300 3.250 3.350 1,321,000 4,347,000 3.2907 1.602 1.590 1.602 1.578 1.626 2,721,101 1.5975 -0.75%
2000-12-28 0 3.325 3.275 3.325 3.200 3.325 1,062,069 3,448,935 3.2474 1.614 1.590 1.614 1.553 1.614 2,187,734 1.5765 4.72%
2000-12-27 0 3.175 3.150 3.200 3.150 3.250 746,500 2,395,375 3.2088 1.541 1.529 1.553 1.529 1.578 1,537,700 1.5578 -2.31%
2000-12-22 0 3.250 3.225 3.275 3.200 3.375 1,593,780 5,232,113 3.2828 1.578 1.566 1.590 1.553 1.638 3,282,995 1.5937 -2.26%
2000-12-21 0 3.325 3.325 3.350 3.125 3.375 4,312,000 14,137,837 3.2787 1.614 1.614 1.626 1.517 1.638 8,882,201 1.5917 3.10%
2000-12-20 0 3.225 3.200 3.225 3.000 3.250 1,991,395 6,211,600 3.1192 1.566 1.553 1.566 1.456 1.578 4,102,034 1.5143 4.03%
2000-12-19 0 3.100 3.075 3.100 3.100 3.300 2,643,400 8,408,735 3.1810 1.505 1.493 1.505 1.505 1.602 5,445,086 1.5443 -4.62%
2000-12-18 0 3.250 3.250 3.275 3.125 3.250 3,032,000 9,629,900 3.1761 1.578 1.578 1.590 1.517 1.578 6,245,555 1.5419 0.78%
2000-12-15 0 3.225 3.225 3.250 3.225 3.300 1,578,085 5,123,639 3.2467 1.566 1.566 1.578 1.566 1.602 3,250,665 1.5762 -3.73%
2000-12-14 0 3.350 3.375 3.400 3.325 3.450 2,000,000 6,743,075 3.3715 1.626 1.638 1.651 1.614 1.675 4,119,759 1.6368 -3.60%
2000-12-13 0 3.475 3.450 3.475 3.325 3.500 2,268,017 7,803,156 3.4405 1.687 1.675 1.687 1.614 1.699 4,671,842 1.6703 4.51%
2000-12-12 0 3.325 3.300 3.350 3.325 3.400 586,951 1,963,542 3.3453 1.614 1.602 1.626 1.614 1.651 1,209,048 1.6240 -0.75%
2000-12-11 0 3.350 3.350 3.375 3.350 3.475 1,826,296 6,176,987 3.3822 1.626 1.626 1.638 1.626 1.687 3,761,950 1.6420 -1.47%
2000-12-08 0 3.400 3.375 3.400 3.375 3.550 2,119,005 7,233,292 3.4135 1.651 1.638 1.651 1.638 1.723 4,364,895 1.6572 -3.55%
2000-12-07 0 3.525 3.525 3.550 3.475 3.650 2,360,095 8,322,533 3.5264 1.711 1.711 1.723 1.687 1.772 4,861,512 1.7119 -3.42%
2000-12-06 0 3.650 3.625 3.650 3.150 3.675 14,114,000 49,531,225 3.5094 1.772 1.760 1.772 1.529 1.784 29,073,143 1.7037 20.66%
2000-12-05 0 3.025 3.000 3.025 2.975 3.100 1,804,325 5,456,301 3.0240 1.469 1.456 1.469 1.444 1.505 3,716,693 1.4681 -3.20%
2000-12-04 0 3.125 3.100 3.125 3.100 3.200 783,000 2,457,075 3.1380 1.517 1.505 1.517 1.505 1.553 1,612,886 1.5234 -1.57%
2000-12-01 0 3.175 3.150 3.175 2.900 3.200 2,318,000 7,065,125 3.0479 1.541 1.529 1.541 1.408 1.553 4,774,801 1.4797 6.72%
2000-11-30 0 2.975 2.975 3.000 2.950 3.150 2,356,000 7,105,875 3.0161 1.444 1.444 1.456 1.432 1.529 4,853,077 1.4642 -4.03%
2000-11-29 0 3.100 3.100 3.125 3.100 3.225 1,430,000 4,528,700 3.1669 1.505 1.505 1.517 1.505 1.566 2,945,628 1.5374 -6.06%
2000-11-28 0 3.300 3.300 3.325 3.250 3.350 1,890,000 6,257,225 3.3107 1.602 1.602 1.614 1.578 1.626 3,893,173 1.6072 -0.75%
2000-11-27 0 3.325 3.325 3.350 3.250 3.350 1,045,000 3,460,750 3.3117 1.614 1.614 1.626 1.578 1.626 2,152,574 1.6077 0.76%
2000-11-24 0 3.300 3.300 3.325 3.250 3.375 1,587,000 5,262,000 3.3157 1.602 1.602 1.614 1.578 1.638 3,269,029 1.6097 -1.49%
2000-11-23 0 3.350 3.350 3.375 3.300 3.425 2,344,062 7,876,348 3.3601 1.626 1.626 1.638 1.602 1.663 4,828,486 1.6312 -1.47%
2000-11-22 0 3.400 3.400 3.425 3.400 3.525 2,297,043 7,918,587 3.4473 1.651 1.651 1.663 1.651 1.711 4,731,632 1.6735 -4.90%
2000-11-21 0 3.575 3.550 3.575 3.400 3.600 2,692,126 9,403,121 3.4928 1.736 1.723 1.736 1.651 1.748 5,545,456 1.6956 1.42%
2000-11-20 0 3.525 3.500 3.525 3.500 3.575 1,171,000 4,144,100 3.5389 1.711 1.699 1.711 1.699 1.736 2,412,119 1.7180 0.71%
2000-11-17 0 3.500 3.475 3.550 3.350 3.575 1,338,867 4,582,414 3.4226 1.699 1.687 1.723 1.626 1.736 2,757,905 1.6616 1.45%
2000-11-16 0 3.450 3.425 3.450 3.325 3.450 1,024,000 3,470,100 3.3888 1.675 1.663 1.675 1.614 1.675 2,109,317 1.6451 1.47%
2000-11-15 0 3.400 3.400 3.425 3.400 3.600 3,165,760 11,040,046 3.4873 1.651 1.651 1.663 1.651 1.748 6,521,085 1.6930 -1.45%
2000-11-14 0 3.450 3.425 3.450 3.225 3.450 3,043,000 10,207,900 3.3546 1.675 1.663 1.675 1.566 1.675 6,268,214 1.6285 5.34%
2000-11-13 0 3.275 3.250 3.275 3.200 3.375 4,064,000 13,188,550 3.2452 1.590 1.578 1.590 1.553 1.638 8,371,351 1.5754 -5.07%
2000-11-10 0 3.450 3.425 3.450 3.375 3.750 8,239,240 29,013,665 3.5214 1.675 1.663 1.675 1.638 1.820 16,971,844 1.7095 -8.61%
2000-11-09 0 3.775 3.750 3.775 3.500 3.975 14,908,110 56,949,481 3.8200 1.833 1.820 1.833 1.699 1.930 30,708,914 1.8545 2.03%
2000-11-08 0 3.700 3.700 3.725 3.400 3.825 15,356,000 55,563,625 3.6184 1.796 1.796 1.808 1.651 1.857 31,631,513 1.7566 9.63%
2000-11-07 0 3.375 3.350 3.375 3.175 3.425 13,804,729 45,209,706 3.2749 1.638 1.626 1.638 1.541 1.663 28,436,082 1.5899 6.30%
2000-11-06 0 3.175 3.175 3.200 2.875 3.225 10,390,000 31,974,375 3.0774 1.541 1.541 1.553 1.396 1.566 21,402,151 1.4940 9.48%
2000-11-03 0 2.900 2.875 2.900 2.800 2.950 4,039,123 11,608,932 2.8741 1.408 1.396 1.408 1.359 1.432 8,320,108 1.3953 1.75%
2000-11-02 0 2.850 2.800 2.850 2.800 2.975 4,229,000 12,204,250 2.8858 1.384 1.359 1.384 1.359 1.444 8,711,231 1.4010 -2.56%
2000-11-01 0 2.925 2.900 2.925 2.800 2.950 4,056,000 11,717,225 2.8889 1.420 1.408 1.420 1.359 1.432 8,354,872 1.4024 2.63%
2000-10-31 0 2.850 2.825 2.850 2.825 3.000 2,292,000 6,653,000 2.9027 1.384 1.371 1.384 1.371 1.456 4,721,244 1.4092 -6.56%
2000-10-30 0 3.050 3.025 3.050 2.875 3.075 3,363,217 10,061,749 2.9917 1.481 1.469 1.481 1.396 1.493 6,927,823 1.4524 5.17%
2000-10-27 0 2.900 2.875 2.900 2.800 2.975 6,141,000 17,812,700 2.9006 1.408 1.396 1.408 1.359 1.444 12,649,721 1.4081 4.50%
2000-10-26 0 2.775 2.750 2.775 2.475 2.825 5,858,456 15,687,590 2.6778 1.347 1.335 1.347 1.202 1.371 12,067,715 1.3000 7.77%
2000-10-25 0 2.575 2.550 2.575 2.525 2.650 2,263,000 5,859,725 2.5894 1.250 1.238 1.250 1.226 1.286 4,661,508 1.2570 1.98%
2000-10-24 0 2.525 2.500 2.525 2.500 2.600 2,087,000 5,315,100 2.5468 1.226 1.214 1.226 1.214 1.262 4,298,969 1.2364 -1.94%
2000-10-23 0 2.575 2.550 2.600 2.550 2.725 7,256,000 19,231,300 2.6504 1.250 1.238 1.262 1.238 1.323 14,946,487 1.2867 -1.90%
2000-10-20 0 2.625 2.600 2.625 2.550 2.625 3,607,021 9,374,725 2.5990 1.274 1.262 1.274 1.238 1.274 7,430,029 1.2617 5.00%
2000-10-19 0 2.500 2.450 2.500 2.425 2.550 2,313,751 5,720,227 2.4723 1.214 1.189 1.214 1.177 1.238 4,766,049 1.2002 -0.99%
2000-10-18 0 2.525 2.500 2.525 2.475 2.600 3,482,000 8,720,475 2.5044 1.226 1.214 1.226 1.202 1.262 7,172,501 1.2158 -2.88%
2000-10-17 0 2.600 2.575 2.600 2.525 2.725 2,275,000 5,862,025 2.5767 1.262 1.250 1.262 1.226 1.323 4,686,226 1.2509 -5.45%
2000-10-16 0 2.750 2.725 2.775 2.700 2.925 1,571,000 4,366,150 2.7792 1.335 1.323 1.347 1.311 1.420 3,236,071 1.3492 0.00%
2000-10-13 0 2.750 2.750 2.775 2.600 2.775 1,809,000 4,849,275 2.6806 1.335 1.335 1.347 1.262 1.347 3,726,322 1.3014 -3.51%
2000-10-12 0 2.850 2.850 2.875 2.700 2.900 1,057,800 2,929,155 2.7691 1.384 1.384 1.396 1.311 1.408 2,178,941 1.3443 1.79%
2000-10-11 0 2.800 2.775 2.900 2.750 2.900 1,134,000 3,148,375 2.7763 1.359 1.347 1.408 1.335 1.408 2,335,904 1.3478 -0.88%
2000-10-10 0 2.825 2.825 2.850 2.800 2.825 1,340,100 3,753,690 2.8011 1.371 1.371 1.384 1.359 1.371 2,760,445 1.3598 0.89%
2000-10-09 0 2.800 2.775 2.800 2.775 2.900 2,428,000 6,894,450 2.8396 1.359 1.347 1.359 1.347 1.408 5,001,388 1.3785 -2.61%
2000-10-05 0 2.875 2.875 2.900 2.850 2.900 2,320,156 6,684,354 2.8810 1.396 1.396 1.408 1.384 1.408 4,779,242 1.3986 0.88%
2000-10-04 0 2.850 2.850 2.875 2.850 2.900 2,103,471 6,050,892 2.8766 1.384 1.384 1.396 1.384 1.408 4,332,897 1.3965 -0.87%
2000-10-03 0 2.875 2.850 2.875 2.875 2.925 2,633,856 7,620,029 2.8931 1.396 1.384 1.396 1.396 1.420 5,425,427 1.4045 -4.17%
2000-09-29 0 3.000 3.000 3.025 2.975 3.075 5,965,000 17,974,975 3.0134 1.456 1.456 1.469 1.444 1.493 12,287,183 1.4629 1.69%
2000-09-28 0 2.950 2.925 2.950 2.900 3.000 3,512,000 10,338,350 2.9437 1.432 1.420 1.432 1.408 1.456 7,234,298 1.4291 0.85%
2000-09-27 0 2.925 2.925 2.950 2.800 2.950 2,075,500 6,029,030 2.9049 1.420 1.420 1.432 1.359 1.432 4,275,280 1.4102 0.00%
2000-09-26 0 2.925 2.900 2.925 2.850 2.925 1,661,000 4,797,800 2.8885 1.420 1.408 1.420 1.384 1.420 3,421,460 1.4023 -0.85%
2000-09-25 0 2.950 2.900 2.950 2.925 3.050 2,452,000 7,280,450 2.9692 1.432 1.408 1.432 1.420 1.481 5,050,825 1.4414 2.61%
2000-09-22 0 2.875 2.850 2.875 2.825 3.025 3,429,700 10,031,095 2.9248 1.396 1.384 1.396 1.371 1.469 7,064,770 1.4199 -6.50%
2000-09-21 0 3.075 3.050 3.100 3.025 3.150 2,542,647 7,838,409 3.0828 1.493 1.481 1.505 1.469 1.529 5,237,547 1.4966 -3.91%
2000-09-20 0 3.200 3.200 3.225 3.050 3.225 2,470,000 7,795,600 3.1561 1.553 1.553 1.566 1.481 1.566 5,087,903 1.5322 4.07%
2000-09-19 0 3.075 3.075 3.100 2.775 3.100 3,611,000 10,797,925 2.9903 1.493 1.493 1.505 1.347 1.505 7,438,226 1.4517 3.36%
2000-09-18 0 2.975 2.975 3.000 2.950 3.400 3,281,000 10,417,950 3.1752 1.444 1.444 1.456 1.432 1.651 6,758,465 1.5415 -15.00%
2000-09-15 0 3.500 3.475 3.525 3.400 3.550 2,099,000 7,309,375 3.4823 1.699 1.687 1.711 1.651 1.723 4,323,688 1.6905 1.45%
2000-09-14 0 3.450 3.475 3.500 3.425 3.575 2,156,000 7,555,600 3.5045 1.675 1.687 1.699 1.663 1.736 4,441,101 1.7013 -1.43%
2000-09-12 0 3.500 3.475 3.500 3.450 3.675 2,397,212 8,480,896 3.5378 1.699 1.687 1.699 1.675 1.784 4,937,968 1.7175 -5.41%
2000-09-11 0 3.700 3.700 3.725 3.675 4.000 2,828,018 10,586,889 3.7436 1.796 1.796 1.808 1.784 1.942 5,825,377 1.8174 -6.92%
2000-09-08 0 3.975 3.975 4.000 3.950 4.075 3,003,000 11,984,350 3.9908 1.930 1.930 1.942 1.918 1.978 6,185,819 1.9374 -1.24%
2000-09-07 0 4.025 4.000 4.025 3.975 4.150 14,279,051 57,664,946 4.0384 1.954 1.942 1.954 1.930 2.015 29,413,128 1.9605 0.00%
2000-09-06 0 4.025 4.025 4.050 3.700 4.050 8,116,000 31,679,525 3.9033 1.954 1.954 1.966 1.796 1.966 16,717,984 1.8949 8.78%
2000-09-05 0 3.700 3.675 3.725 3.650 3.850 3,647,368 13,655,762 3.7440 1.796 1.784 1.808 1.772 1.869 7,513,139 1.8176 -3.27%
2000-09-04 0 3.825 3.850 3.875 3.725 3.925 5,223,033 20,164,571 3.8607 1.857 1.869 1.881 1.808 1.905 10,758,820 1.8742 3.38%
2000-09-01 0 3.700 3.700 3.725 3.675 3.875 2,329,000 8,723,925 3.7458 1.796 1.796 1.808 1.784 1.881 4,797,460 1.8184 -3.27%
2000-08-31 0 3.825 3.800 3.825 3.675 3.850 4,972,000 18,809,300 3.7830 1.857 1.845 1.857 1.784 1.869 10,241,722 1.8365 -0.65%
2000-08-30 0 3.850 3.825 3.850 3.700 3.950 11,893,000 45,658,875 3.8391 1.869 1.857 1.869 1.796 1.918 24,498,150 1.8638 4.76%
2000-08-29 0 3.675 3.675 3.700 3.400 3.800 10,262,146 37,771,483 3.6807 1.784 1.784 1.796 1.651 1.845 21,138,787 1.7868 8.89%
2000-08-28 0 3.375 3.350 3.375 3.325 3.550 1,933,000 6,677,325 3.4544 1.638 1.626 1.638 1.614 1.723 3,981,748 1.6770 -1.46%
2000-08-25 0 3.425 3.400 3.450 3.275 3.500 3,070,000 10,371,550 3.3784 1.663 1.651 1.675 1.590 1.699 6,323,831 1.6401 5.38%
2000-08-24 0 3.250 3.250 3.275 3.200 3.575 5,840,000 19,719,125 3.3766 1.578 1.578 1.590 1.553 1.736 12,029,698 1.6392 -9.09%
2000-08-23 0 3.575 3.575 3.600 3.575 3.850 4,016,246 14,584,692 3.6314 1.736 1.736 1.748 1.736 1.869 8,272,984 1.7629 -7.14%
2000-08-22 0 3.850 3.825 3.850 3.750 3.975 4,872,678 18,858,459 3.8702 1.869 1.857 1.869 1.820 1.930 10,037,131 1.8789 3.36%
2000-08-21 0 3.725 3.775 3.800 3.625 3.775 2,404,000 8,907,925 3.7055 1.808 1.833 1.845 1.760 1.833 4,951,951 1.7989 1.36%
2000-08-18 0 3.675 3.625 3.650 3.650 3.850 3,709,067 13,911,411 3.7506 1.784 1.760 1.772 1.772 1.869 7,640,232 1.8208 1.38%
2000-08-17 0 3.625 3.600 3.625 3.550 3.950 7,184,629 26,350,885 3.6677 1.760 1.748 1.760 1.723 1.918 14,799,472 1.7805 -8.23%
2000-08-16 0 3.950 3.950 3.975 3.850 4.200 14,037,025 56,349,956 4.0144 1.918 1.918 1.930 1.869 2.039 28,914,583 1.9488 -5.95%
2000-08-15 0 4.200 4.175 4.200 3.925 4.325 31,800,607 133,170,031 4.1877 2.039 2.027 2.039 1.905 2.100 65,505,426 2.0330 9.09%
2000-08-14 0 3.850 3.875 3.900 3.500 3.900 16,635,058 62,347,631 3.7480 1.869 1.881 1.893 1.699 1.893 34,266,219 1.8195 10.79%
2000-08-11 0 3.475 3.475 3.500 3.300 3.825 26,240,209 94,463,587 3.6000 1.687 1.687 1.699 1.602 1.857 54,051,675 1.7477 2.21%
2000-08-10 0 3.400 3.400 3.425 2.900 3.450 24,066,800 78,904,703 3.2786 1.651 1.651 1.663 1.408 1.675 49,574,714 1.5916 19.30%
2000-08-09 0 2.850 2.800 2.850 2.650 2.900 3,280,091 9,168,013 2.7950 1.384 1.359 1.384 1.286 1.408 6,756,593 1.3569 6.54%
2000-08-08 0 2.675 2.675 2.700 2.625 2.700 1,418,000 3,772,200 2.6602 1.299 1.299 1.311 1.274 1.311 2,920,909 1.2914 -0.93%
2000-08-07 0 2.700 2.675 2.700 2.650 2.750 876,638 2,369,952 2.7035 1.311 1.299 1.311 1.286 1.335 1,805,769 1.3124 0.93%
2000-08-04 0 2.675 2.650 2.700 2.650 2.750 964,397 2,578,612 2.6738 1.299 1.286 1.311 1.286 1.335 1,986,542 1.2980 -0.93%
2000-08-03 0 2.700 2.700 2.725 2.550 2.725 2,371,119 6,216,892 2.6219 1.311 1.311 1.323 1.238 1.323 4,884,220 1.2729 5.88%
2000-08-02 0 2.550 2.525 2.550 2.500 2.575 933,257 2,350,979 2.5191 1.238 1.226 1.238 1.214 1.250 1,922,397 1.2229 0.99%
2000-08-01 0 2.525 2.525 2.550 2.500 2.575 1,805,000 4,537,350 2.5138 1.226 1.226 1.238 1.214 1.250 3,718,083 1.2203 1.00%
2000-07-31 0 2.500 2.475 2.500 2.400 2.525 2,438,000 6,039,850 2.4774 1.214 1.202 1.214 1.165 1.226 5,021,987 1.2027 -4.76%
2000-07-28 0 2.625 2.600 2.625 2.550 2.675 2,733,003 7,120,058 2.6052 1.274 1.262 1.274 1.238 1.299 5,629,658 1.2647 -0.94%
2000-07-27 0 2.650 2.650 2.675 2.650 2.800 2,339,294 6,325,039 2.7038 1.286 1.286 1.299 1.286 1.359 4,818,664 1.3126 -2.75%
2000-07-26 0 2.725 2.675 2.700 2.700 2.825 2,056,075 5,678,128 2.7616 1.323 1.299 1.311 1.311 1.371 4,235,267 1.3407 -2.68%
2000-07-25 0 2.800 2.800 2.825 2.775 2.900 1,920,000 5,415,925 2.8208 1.359 1.359 1.371 1.347 1.408 3,954,969 1.3694 -3.45%
2000-07-24 0 2.900 2.850 2.900 2.850 2.900 1,355,062 3,909,571 2.8852 1.408 1.384 1.408 1.384 1.408 2,791,265 1.4006 -0.85%
2000-07-21 0 2.925 2.925 2.950 2.900 2.950 1,893,000 5,543,675 2.9285 1.420 1.420 1.432 1.408 1.432 3,899,352 1.4217 0.00%
2000-07-20 0 2.925 2.925 2.950 2.900 2.975 1,047,750 3,085,850 2.9452 1.420 1.420 1.432 1.408 1.444 2,158,239 1.4298 -0.85%
2000-07-19 0 2.950 2.925 2.950 2.875 2.950 1,434,675 4,204,440 2.9306 1.432 1.420 1.432 1.396 1.432 2,955,258 1.4227 0.85%
2000-07-18 0 2.925 2.925 2.950 2.900 2.950 785,000 2,291,525 2.9191 1.420 1.420 1.432 1.408 1.432 1,617,006 1.4171 0.00%
2000-07-17 0 2.925 2.925 2.950 2.900 3.025 2,108,000 6,253,650 2.9666 1.420 1.420 1.432 1.408 1.469 4,342,226 1.4402 0.00%
2000-07-14 0 2.925 2.900 2.925 2.875 2.950 971,000 2,818,800 2.9030 1.420 1.408 1.420 1.396 1.432 2,000,143 1.4093 -0.85%
2000-07-13 0 2.950 2.925 2.950 2.900 3.050 3,277,000 9,765,800 2.9801 1.432 1.420 1.432 1.408 1.481 6,750,226 1.4467 0.85%
2000-07-12 0 2.925 2.875 2.925 2.775 2.925 2,837,000 8,152,150 2.8735 1.420 1.396 1.420 1.347 1.420 5,843,879 1.3950 5.41%
2000-07-11 0 2.775 2.750 2.775 2.725 2.800 1,996,707 5,482,813 2.7459 1.347 1.335 1.347 1.323 1.359 4,112,976 1.3331 -0.89%
2000-07-10 0 2.800 2.775 2.800 2.775 2.900 2,366,920 6,707,909 2.8340 1.359 1.347 1.359 1.347 1.408 4,875,571 1.3758 -3.45%
2000-07-07 0 2.900 2.825 2.900 2.825 2.925 1,961,025 5,665,919 2.8893 1.408 1.371 1.408 1.371 1.420 4,039,476 1.4026 0.00%
2000-07-06 0 2.900 2.900 2.925 2.800 2.950 2,484,005 7,152,389 2.8794 1.408 1.408 1.420 1.359 1.432 5,116,752 1.3978 -2.52%
2000-07-05 0 2.975 3.000 3.025 2.800 3.075 8,182,012 23,741,557 2.9017 1.444 1.456 1.469 1.359 1.493 16,853,961 1.4087 -3.25%
2000-07-04 0 3.075 3.075 3.100 3.000 3.075 856,000 2,629,350 3.0717 1.493 1.493 1.505 1.456 1.493 1,763,257 1.4912 2.50%
2000-07-03 0 3.000 3.000 3.050 3.000 3.075 670,000 2,031,075 3.0315 1.456 1.456 1.481 1.456 1.493 1,380,119 1.4717 -0.83%
2000-06-30 0 3.025 3.050 3.075 3.000 3.100 1,513,250 4,610,325 3.0466 1.469 1.481 1.493 1.456 1.505 3,117,113 1.4790 -2.42%
2000-06-29 0 3.100 3.075 3.125 3.050 3.200 2,164,375 6,694,142 3.0929 1.505 1.493 1.517 1.481 1.553 4,458,352 1.5015 -1.59%
2000-06-28 0 3.150 3.150 3.200 3.000 3.175 1,631,000 5,046,325 3.0940 1.529 1.529 1.553 1.456 1.541 3,359,664 1.5020 5.00%
2000-06-27 0 3.000 3.000 3.025 2.975 3.250 6,187,000 18,943,625 3.0618 1.456 1.456 1.469 1.444 1.578 12,744,476 1.4864 -6.98%
2000-06-26 0 3.225 3.225 3.250 3.200 3.375 1,843,000 6,033,375 3.2737 1.566 1.566 1.578 1.553 1.638 3,796,358 1.5893 -2.27%
2000-06-23 0 3.300 3.275 3.300 3.225 3.375 2,338,000 7,699,225 3.2931 1.602 1.590 1.602 1.566 1.638 4,815,999 1.5987 -1.49%
2000-06-22 0 3.350 3.350 3.375 3.350 3.500 2,579,314 8,768,614 3.3996 1.626 1.626 1.638 1.626 1.699 5,313,077 1.6504 -3.60%
2000-06-21 0 3.475 3.475 3.500 3.450 3.725 12,119,000 44,047,425 3.6346 1.687 1.687 1.699 1.675 1.808 24,963,683 1.7645 -2.11%
2000-06-20 0 3.550 3.525 3.550 3.350 3.625 8,701,018 30,443,308 3.4988 1.723 1.711 1.723 1.626 1.760 17,923,051 1.6986 7.58%
2000-06-19 0 3.300 3.300 3.325 3.250 3.325 1,762,000 5,831,275 3.3095 1.602 1.602 1.614 1.578 1.614 3,629,508 1.6066 0.00%
2000-06-16 0 3.300 3.275 3.300 3.275 3.450 4,502,250 15,177,075 3.3710 1.602 1.590 1.602 1.590 1.675 9,274,094 1.6365 -3.65%
2000-06-15 0 3.425 3.425 3.450 3.300 3.625 15,783,000 55,230,150 3.4993 1.663 1.663 1.675 1.602 1.760 32,511,082 1.6988 3.79%
2000-06-14 0 3.300 3.300 3.325 3.250 3.375 4,976,015 16,536,497 3.3232 1.602 1.602 1.614 1.578 1.638 10,249,992 1.6133 0.76%
2000-06-13 0 3.275 3.250 3.275 3.100 3.325 5,230,050 16,688,478 3.1909 1.590 1.578 1.590 1.505 1.614 10,773,274 1.5491 3.15%
2000-06-12 0 3.175 3.175 3.200 3.175 3.300 1,208,000 3,896,150 3.2253 1.541 1.541 1.553 1.541 1.602 2,488,335 1.5658 -3.79%
2000-06-09 0 3.300 3.300 3.325 3.125 3.325 2,737,000 8,905,175 3.2536 1.602 1.602 1.614 1.517 1.614 5,637,891 1.5795 3.12%
2000-06-08 0 3.200 3.200 3.225 3.150 3.350 3,727,000 12,090,050 3.2439 1.553 1.553 1.566 1.529 1.626 7,677,172 1.5748 -1.54%
2000-06-07 0 3.250 3.250 3.275 3.200 3.425 4,982,277 16,560,911 3.3240 1.578 1.578 1.590 1.553 1.663 10,262,891 1.6137 -0.76%
2000-06-05 0 3.275 3.250 3.275 3.250 3.600 12,437,000 42,196,225 3.3928 1.590 1.578 1.590 1.578 1.748 25,618,724 1.6471 -4.38%
2000-06-02 0 3.425 3.400 3.425 3.025 3.525 21,137,000 69,783,375 3.3015 1.663 1.651 1.663 1.469 1.711 43,539,678 1.6028 15.13%
2000-06-01 0 2.975 2.975 3.000 2.925 3.025 3,123,050 9,298,465 2.9774 1.444 1.444 1.456 1.420 1.469 6,433,107 1.4454 0.85%
2000-05-31 0 2.950 2.950 2.975 2.925 3.075 6,167,800 18,522,930 3.0032 1.432 1.432 1.444 1.420 1.493 12,704,926 1.4579 1.72%
2000-05-30 0 2.900 2.875 2.900 2.750 3.000 3,378,000 9,716,875 2.8765 1.408 1.396 1.408 1.335 1.456 6,958,274 1.3964 1.75%
2000-05-29 0 2.850 2.850 2.875 2.850 3.150 8,770,000 26,547,250 3.0271 1.384 1.384 1.396 1.384 1.529 18,065,145 1.4695 -5.00%
2000-05-26 0 3.000 2.975 3.000 2.600 3.025 10,185,199 29,274,452 2.8742 1.456 1.444 1.456 1.262 1.469 20,980,285 1.3953 9.09%
2000-05-25 0 2.750 2.675 2.750 2.600 2.875 8,966,092 24,441,714 2.7260 1.335 1.299 1.335 1.262 1.396 18,469,071 1.3234 2.80%
2000-05-24 0 2.675 2.675 2.700 2.650 3.000 12,189,049 33,552,673 2.7527 1.299 1.299 1.311 1.286 1.456 25,107,975 1.3363 -11.57%
2000-05-23 0 3.025 3.000 3.025 3.000 3.175 6,001,000 18,432,672 3.0716 1.469 1.456 1.469 1.456 1.541 12,361,338 1.4912 -1.63%
2000-05-22 0 3.075 3.075 3.100 3.000 3.250 12,522,000 39,426,375 3.1486 1.493 1.493 1.505 1.456 1.578 25,793,814 1.5285 -3.15%
2000-05-19 0 3.175 3.150 3.175 3.100 3.475 19,790,098 65,467,594 3.3081 1.541 1.529 1.541 1.505 1.687 40,765,222 1.6060 0.00%
2000-05-18 0 3.175 3.175 3.200 2.950 3.975 68,224,600 238,513,790 3.4960 1.541 1.541 1.553 1.432 1.930 140,534,471 1.6972 -6.62%
2000-05-17 0 3.400 3.375 3.400 2.450 3.450 61,420,152 188,698,723 3.0723 1.651 1.638 1.651 1.189 1.675 126,518,127 1.4915 34.65%
2000-05-16 0 2.525 2.500 2.525 2.525 2.650 11,130,069 28,427,791 2.5541 1.226 1.214 1.226 1.226 1.286 22,926,604 1.2399 -0.98%
2000-05-15 0 2.550 2.550 2.575 2.450 2.675 23,603,000 60,141,360 2.5480 1.238 1.238 1.250 1.189 1.299 48,619,342 1.2370 4.08%
2000-05-12 0 2.450 2.450 2.475 2.425 2.700 13,721,374 34,294,210 2.4993 1.189 1.189 1.202 1.177 1.311 28,264,380 1.2133 -9.26%
2000-05-10 0 2.700 2.675 2.700 2.625 2.975 9,289,000 25,034,825 2.6951 1.311 1.299 1.311 1.274 1.444 19,134,223 1.3084 -8.47%
2000-05-09 0 2.950 2.950 2.975 2.950 3.050 3,363,000 10,014,325 2.9778 1.432 1.432 1.444 1.432 1.481 6,927,376 1.4456 -5.60%
2000-05-08 0 3.125 3.125 3.150 3.125 3.500 6,572,000 21,833,660 3.3222 1.517 1.517 1.529 1.517 1.699 13,537,530 1.6128 -8.76%
2000-05-05 0 3.425 3.425 3.450 3.425 3.550 1,813,413 6,303,209 3.4759 1.663 1.663 1.675 1.663 1.723 3,735,413 1.6874 -2.14%
2000-05-04 0 3.500 3.475 3.500 3.375 3.525 2,588,000 8,986,700 3.4724 1.699 1.687 1.699 1.638 1.711 5,330,969 1.6858 -0.71%
2000-05-03 0 3.525 3.450 3.525 3.400 3.550 3,941,000 13,723,275 3.4822 1.711 1.675 1.711 1.651 1.723 8,117,986 1.6905 0.71%
2000-05-02 0 3.500 3.450 3.475 3.475 3.675 6,770,282 24,055,210 3.5531 1.699 1.675 1.687 1.687 1.784 13,945,967 1.7249 2.19%
2000-04-28 0 3.425 3.400 3.425 3.375 3.650 23,244,200 78,310,740 3.3690 1.663 1.651 1.663 1.638 1.772 47,880,257 1.6356 2.24%
2000-04-27 0 3.350 3.350 3.375 3.325 3.475 1,946,022 6,571,270 3.3768 1.626 1.626 1.638 1.614 1.687 4,008,571 1.6393 -3.60%
2000-04-26 0 3.475 3.425 3.450 3.450 3.700 1,529,000 5,456,650 3.5688 1.687 1.663 1.675 1.675 1.796 3,149,556 1.7325 -2.80%
2000-04-25 0 3.575 3.575 3.600 3.550 3.750 3,197,000 11,762,700 3.6793 1.736 1.736 1.748 1.723 1.820 6,585,436 1.7862 -5.30%
2000-04-20 0 3.775 3.750 3.775 3.750 3.800 1,282,000 4,831,850 3.7690 1.833 1.820 1.833 1.820 1.845 2,640,766 1.8297 0.00%
2000-04-19 0 3.775 3.750 3.775 3.750 3.950 1,633,592 6,246,089 3.8235 1.833 1.820 1.833 1.820 1.918 3,365,003 1.8562 -0.66%
2000-04-18 0 3.800 3.800 3.825 3.800 4.100 1,757,932 6,828,988 3.8847 1.845 1.845 1.857 1.845 1.990 3,621,129 1.8859 -2.56%
2000-04-17 0 3.900 3.900 3.925 3.750 3.925 2,763,899 10,624,528 3.8440 1.893 1.893 1.905 1.820 1.905 5,693,300 1.8661 -5.45%
2000-04-14 0 4.125 4.125 4.150 3.950 4.300 5,077,000 20,658,500 4.0690 2.003 2.003 2.015 1.918 2.088 10,458,009 1.9754 -1.20%
2000-04-13 0 4.175 4.175 4.200 4.150 4.400 2,381,120 10,041,146 4.2170 2.027 2.027 2.039 2.015 2.136 4,904,821 2.0472 -5.11%
2000-04-12 0 4.400 4.375 4.400 4.200 4.450 1,176,025 5,072,178 4.3130 2.136 2.124 2.136 2.039 2.160 2,422,470 2.0938 4.14%
2000-04-11 0 4.225 4.200 4.225 4.125 4.350 1,476,000 6,162,300 4.1750 2.051 2.039 2.051 2.003 2.112 3,040,382 2.0268 -2.87%
2000-04-10 0 4.350 4.350 4.375 4.300 4.625 1,563,000 6,968,775 4.4586 2.112 2.112 2.124 2.088 2.245 3,219,592 2.1645 -3.87%
2000-04-07 0 4.525 4.500 4.525 4.350 4.600 2,030,000 9,087,400 4.4766 2.197 2.185 2.197 2.112 2.233 4,181,556 2.1732 4.02%
2000-04-06 0 4.350 4.325 4.350 4.150 4.450 3,252,984 14,193,053 4.3631 2.112 2.100 2.112 2.015 2.160 6,700,756 2.1181 5.45%
2000-04-05 0 4.125 4.100 4.125 4.000 5.300 9,125,925 42,864,010 4.6969 2.003 1.990 2.003 1.942 2.573 18,798,308 2.2802 -23.61%
2000-04-03 0 5.400 5.400 5.450 5.300 5.900 2,026,712 11,272,746 5.5621 2.622 2.622 2.646 2.573 2.864 4,174,783 2.7002 -8.47%
2000-03-31 0 5.900 5.850 5.900 5.800 6.000 3,341,033 19,695,328 5.8950 2.864 2.840 2.864 2.816 2.913 6,882,126 2.8618 -1.67%
2000-03-30 0 6.000 6.000 6.050 5.850 6.100 6,299,552 37,930,088 6.0211 2.913 2.913 2.937 2.840 2.961 12,976,320 2.9230 -0.83%
2000-03-29 0 6.050 6.050 6.100 5.850 6.350 4,314,096 26,328,488 6.1029 2.937 2.937 2.961 2.840 3.083 8,886,519 2.9627 -5.47%
2000-03-28 0 6.400 6.350 6.400 6.350 7.000 3,866,286 25,157,757 6.5070 3.107 3.083 3.107 3.083 3.398 7,964,084 3.1589 -7.25%
2000-03-27 0 6.900 6.900 6.950 6.300 6.900 5,025,403 33,945,120 6.7547 3.350 3.350 3.374 3.058 3.350 10,351,726 3.2792 8.66%
2000-03-24 0 6.350 6.200 6.450 6.200 6.500 2,495,000 15,749,950 6.3126 3.083 3.010 3.131 3.010 3.156 5,139,400 3.0646 -0.78%
2000-03-23 0 6.400 6.400 6.450 6.250 6.550 2,715,000 17,418,681 6.4157 3.107 3.107 3.131 3.034 3.180 5,592,573 3.1146 -2.29%
2000-03-22 0 6.550 6.500 6.550 6.250 6.700 5,087,000 33,268,800 6.5400 3.180 3.156 3.180 3.034 3.253 10,478,608 3.1749 0.00%
2000-03-21 0 6.550 6.450 6.550 6.100 7.000 2,714,005 17,270,580 6.3635 3.180 3.131 3.180 2.961 3.398 5,590,524 3.0893 -3.68%
2000-03-20 0 6.800 6.700 6.800 5.850 6.850 3,670,363 23,558,328 6.4185 3.301 3.253 3.301 2.840 3.325 7,560,506 3.1160 7.94%
2000-03-17 0 6.300 6.250 6.300 6.150 6.300 2,241,100 13,995,610 6.2450 3.058 3.034 3.058 2.986 3.058 4,616,396 3.0317 5.00%
2000-03-16 0 6.000 6.000 6.050 5.950 6.600 4,013,000 24,861,400 6.1952 2.913 2.913 2.937 2.889 3.204 8,266,297 3.0076 -7.69%
2000-03-15 0 6.500 6.500 6.650 6.500 6.850 4,024,679 26,704,092 6.6351 3.156 3.156 3.228 3.156 3.325 8,290,355 3.2211 -3.70%
2000-03-14 0 6.750 6.750 6.800 6.700 7.100 2,828,509 19,381,636 6.8522 3.277 3.277 3.301 3.253 3.447 5,826,388 3.3265 -4.93%
2000-03-13 0 7.100 7.050 7.150 7.050 7.450 2,526,321 18,184,915 7.1982 3.447 3.423 3.471 3.423 3.617 5,203,917 3.4945 -4.70%
2000-03-10 0 7.450 7.400 7.450 7.150 7.600 3,180,620 23,446,660 7.3717 3.617 3.592 3.617 3.471 3.690 6,551,695 3.5787 -0.67%
2000-03-09 0 7.500 7.450 7.500 7.400 7.850 2,550,175 19,308,645 7.5715 3.641 3.617 3.641 3.592 3.811 5,253,054 3.6757 -4.46%
2000-03-08 0 7.850 7.850 7.900 7.700 7.950 2,199,000 17,190,200 7.8173 3.811 3.811 3.835 3.738 3.859 4,529,676 3.7950 -3.09%
2000-03-07 0 8.100 8.100 8.150 7.650 8.150 2,733,346 21,789,110 7.9716 3.932 3.932 3.957 3.714 3.957 5,630,364 3.8699 3.85%
2000-03-06 0 7.800 7.800 7.850 7.800 8.200 1,679,096 13,328,344 7.9378 3.787 3.787 3.811 3.787 3.981 3,458,736 3.8535 0.65%
2000-03-03 0 7.750 7.750 7.800 7.650 7.950 1,811,000 14,113,060 7.7930 3.762 3.762 3.787 3.714 3.859 3,730,442 3.7832 -0.64%
2000-03-02 0 7.800 7.850 7.900 7.650 8.200 2,206,000 17,197,550 7.7958 3.787 3.811 3.835 3.714 3.981 4,544,095 3.7846 -3.11%
2000-03-01 0 8.050 8.050 8.100 8.000 8.800 4,181,096 34,730,042 8.3064 3.908 3.908 3.932 3.884 4.272 8,612,555 4.0325 -6.40%
2000-02-29 0 8.600 8.600 8.650 8.500 8.950 8,241,173 71,576,992 8.6853 4.175 4.175 4.199 4.126 4.345 16,975,825 4.2164 3.61%
2000-02-28 0 8.300 8.300 8.400 8.050 8.550 6,697,000 55,580,985 8.2994 4.029 4.029 4.078 3.908 4.151 13,795,015 4.0291 0.61%
2000-02-25 0 8.250 8.200 8.250 7.600 8.300 5,489,647 43,562,817 7.9354 4.005 3.981 4.005 3.690 4.029 11,308,013 3.8524 5.77%
2000-02-24 0 7.800 7.750 7.800 7.300 8.000 11,427,393 87,807,387 7.6839 3.787 3.762 3.787 3.544 3.884 23,539,055 3.7303 6.85%
2000-02-23 0 7.300 7.250 7.350 7.250 7.900 6,820,125 50,739,169 7.4396 3.544 3.520 3.568 3.520 3.835 14,048,637 3.6117 -5.81%
2000-02-22 0 7.750 7.750 7.850 7.650 8.300 3,329,127 26,310,341 7.9031 3.762 3.762 3.811 3.714 4.029 6,857,601 3.8367 -6.63%
2000-02-21 0 8.300 8.250 8.300 8.250 8.650 4,520,000 38,473,306 8.5118 4.029 4.005 4.029 4.005 4.199 9,310,656 4.1322 -5.14%
2000-02-18 0 8.750 8.750 8.800 8.500 9.100 5,602,635 49,156,145 8.7738 4.248 4.248 4.272 4.126 4.418 11,540,754 4.2594 4.79%
2000-02-17 0 8.350 8.350 8.400 8.100 8.450 3,645,000 30,151,400 8.2720 4.054 4.054 4.078 3.932 4.102 7,508,262 4.0158 0.60%
2000-02-16 0 8.300 8.300 8.400 8.200 8.550 3,795,000 31,690,750 8.3507 4.029 4.029 4.078 3.981 4.151 7,817,244 4.0540 0.00%
2000-02-15 0 8.300 8.250 8.350 8.200 8.750 4,764,146 40,151,917 8.4279 4.029 4.005 4.054 3.981 4.248 9,813,568 4.0915 -3.49%
2000-02-14 0 8.600 8.550 8.600 8.450 9.050 6,659,025 57,356,768 8.6134 4.175 4.151 4.175 4.102 4.393 13,716,791 4.1815 -4.44%
2000-02-11 0 9.000 9.000 9.050 8.500 9.200 6,153,919 54,531,464 8.8613 4.369 4.369 4.393 4.126 4.466 12,676,333 4.3018 5.88%
2000-02-10 0 8.500 8.400 8.550 8.350 8.900 6,711,369 57,049,826 8.5005 4.126 4.078 4.151 4.054 4.321 13,824,613 4.1267 -5.03%
2000-02-09 0 8.950 8.900 8.950 8.900 9.350 3,115,253 28,132,249 9.0305 4.345 4.321 4.345 4.321 4.539 6,417,047 4.3840 -2.72%
2000-02-08 0 9.200 9.050 9.200 8.900 9.300 4,506,425 40,624,354 9.0148 4.466 4.393 4.466 4.321 4.515 9,282,694 4.3764 0.55%
2000-02-03 0 9.150 9.100 9.200 8.750 9.250 6,022,929 53,705,423 8.9168 4.442 4.418 4.466 4.248 4.491 12,406,509 4.3288 2.23%
2000-02-02 0 8.950 8.950 9.000 8.850 9.150 4,448,000 40,206,370 9.0392 4.345 4.345 4.369 4.296 4.442 9,162,345 4.3882 -1.65%
2000-02-01 0 9.100 9.100 9.150 9.100 9.250 2,129,456 19,480,904 9.1483 4.418 4.418 4.442 4.418 4.491 4,386,423 4.4412 -0.55%
2000-01-31 0 9.150 9.100 9.200 9.100 9.300 2,046,776 18,785,250 9.1780 4.442 4.418 4.466 4.418 4.515 4,216,112 4.4556 -2.66%
2000-01-28 0 9.400 9.350 9.400 9.250 10.00 2,926,062 27,880,738 9.5284 4.563 4.539 4.563 4.491 4.855 6,027,336 4.6257 1.08%
2000-01-27 0 9.300 9.300 9.350 9.300 9.600 2,456,937 22,966,917 9.3478 4.515 4.515 4.539 4.515 4.660 5,060,995 4.5380 -1.59%
2000-01-26 0 9.450 9.450 9.500 9.350 9.600 1,787,364 16,923,817 9.4686 4.588 4.588 4.612 4.539 4.660 3,681,755 4.5967 1.07%
2000-01-25 0 9.350 9.300 9.350 9.200 9.550 1,535,025 14,387,329 9.3727 4.539 4.515 4.539 4.466 4.636 3,161,967 4.5501 -1.06%
2000-01-24 0 9.450 9.450 9.500 9.400 9.800 2,129,648 20,252,812 9.5099 4.588 4.588 4.612 4.563 4.758 4,386,819 4.6167 -1.56%
2000-01-21 0 9.600 9.550 9.600 9.400 9.850 3,317,767 31,645,656 9.5382 4.660 4.636 4.660 4.563 4.782 6,834,201 4.6305 -2.54%
2000-01-20 0 9.850 9.800 9.900 9.750 10.30 2,492,015 24,805,603 9.9540 4.782 4.758 4.806 4.733 5.000 5,133,251 4.8323 -3.43%
2000-01-19 0 10.20 10.15 10.20 9.900 10.35 6,490,366 65,877,987 10.150 4.952 4.927 4.952 4.806 5.025 13,369,373 4.9275 0.99%
2000-01-18 0 10.10 10.05 10.10 9.600 10.35 5,589,671 55,878,875 9.9968 4.903 4.879 4.903 4.660 5.025 11,514,050 4.8531 5.21%
2000-01-17 0 9.600 9.600 9.650 9.500 10.00 3,175,501 30,802,369 9.7000 4.660 4.660 4.685 4.612 4.855 6,541,150 4.7090 -1.54%
2000-01-14 0 9.750 9.750 9.800 9.650 10.40 4,346,157 43,289,053 9.9603 4.733 4.733 4.758 4.685 5.049 8,952,561 4.8354 -2.99%
2000-01-13 0 10.05 10.00 10.05 9.750 10.20 6,435,550 64,186,715 9.9738 4.879 4.855 4.879 4.733 4.952 13,256,459 4.8419 -1.47%
2000-01-12 0 10.20 10.20 10.25 9.900 10.70 12,589,950 129,188,243 10.261 4.952 4.952 4.976 4.806 5.194 25,933,783 4.9815 -4.67%
2000-01-11 0 10.70 10.75 10.80 9.500 10.80 21,728,299 220,232,363 10.136 5.194 5.219 5.243 4.612 5.243 44,757,683 4.9205 16.30%
2000-01-10 0 9.200 9.150 9.200 9.100 9.500 3,559,286 33,127,087 9.3072 4.466 4.442 4.466 4.418 4.612 7,331,701 4.5183 3.95%
2000-01-07 0 8.850 8.800 8.900 8.800 9.050 5,679,875 50,843,400 8.9515 4.296 4.272 4.321 4.272 4.393 11,699,859 4.3456 -1.12%
2000-01-06 0 8.950 8.950 9.000 8.850 9.500 8,720,422 78,704,147 9.0253 4.345 4.345 4.369 4.296 4.612 17,963,021 4.3815 -3.76%
2000-01-05 0 9.300 9.300 9.350 9.150 9.950 12,826,375 121,534,205 9.4753 4.515 4.515 4.539 4.442 4.830 26,420,790 4.5999 -11.43%
2000-01-04 0 10.50 10.50 10.55 10.40 10.90 7,232,033 76,742,748 10.612 5.097 5.097 5.122 5.049 5.292 14,897,118 5.1515 -4.11%
2000-01-03 0 10.95 10.90 10.95 10.50 11.15 9,999,000 108,968,450 10.898 5.316 5.292 5.316 5.097 5.413 20,596,738 5.2906 3.79%
1999-12-30 0 10.55 10.50 10.55 10.35 11.05 5,898,170 62,994,938 10.680 5.122 5.097 5.122 5.025 5.364 12,149,521 5.1850 -0.94%
1999-12-29 0 10.65 10.60 10.70 10.00 11.50 25,192,038 271,282,668 10.769 5.170 5.146 5.194 4.855 5.583 51,892,569 5.2278 3.90%
1999-12-28 0 10.25 10.25 10.30 9.750 10.50 11,863,664 119,937,324 10.110 4.976 4.976 5.000 4.733 5.097 24,437,721 4.9079 5.67%
1999-12-24 0 9.700 9.700 9.750 8.950 9.900 9,762,247 93,769,922 9.6054 4.709 4.709 4.733 4.345 4.806 20,109,055 4.6631 6.01%
1999-12-23 0 9.150 9.100 9.200 9.000 10.00 14,910,025 139,302,933 9.3429 4.442 4.418 4.466 4.369 4.855 30,712,858 4.5357 -8.04%
1999-12-22 0 9.950 9.900 9.950 9.750 10.10 4,505,744 44,417,251 9.8579 4.830 4.806 4.830 4.733 4.903 9,281,291 4.7857 2.05%
1999-12-21 0 9.750 9.750 9.800 9.700 10.05 2,871,638 28,157,188 9.8053 4.733 4.733 4.758 4.709 4.879 5,915,229 4.7601 -2.01%
1999-12-20 0 9.950 9.950 10.00 9.600 10.35 4,435,733 44,436,412 10.018 4.830 4.830 4.855 4.660 5.025 9,137,077 4.8633 -1.49%
1999-12-17 0 10.10 10.05 10.10 9.800 10.70 15,536,544 159,066,256 10.238 4.903 4.879 4.903 4.758 5.194 32,003,412 4.9703 6.32%
1999-12-16 0 9.500 9.500 9.550 9.450 10.05 7,078,431 67,964,570 9.6016 4.612 4.612 4.636 4.588 4.879 14,580,717 4.6613 -5.47%
1999-12-15 0 10.05 10.05 10.10 9.950 10.55 10,640,475 108,322,111 10.180 4.879 4.879 4.903 4.830 5.122 21,918,099 4.9421 -5.63%
1999-12-14 0 10.65 10.70 10.75 10.50 11.50 10,844,632 117,277,996 10.814 5.170 5.194 5.219 5.097 5.583 22,338,638 5.2500 -2.74%
1999-12-13 0 10.95 11.00 11.05 10.85 11.35 7,500,651 83,239,402 11.098 5.316 5.340 5.364 5.267 5.510 15,450,439 5.3875 -1.79%
1999-12-10 0 11.15 11.15 11.20 11.10 11.60 12,256,287 138,898,325 11.333 5.413 5.413 5.437 5.389 5.631 25,246,477 5.5017 -4.29%
1999-12-09 0 11.65 11.65 11.70 11.55 12.00 17,714,489 207,117,299 11.692 5.656 5.656 5.680 5.607 5.826 36,489,717 5.6760 3.10%
1999-12-08 0 11.30 11.25 11.30 11.05 11.80 12,046,433 137,154,515 11.385 5.486 5.461 5.486 5.364 5.728 24,814,203 5.5273 -5.04%
1999-12-07 0 11.90 11.85 11.95 11.70 12.25 8,948,839 106,808,485 11.935 5.777 5.753 5.801 5.680 5.947 18,433,532 5.7942 -2.46%
1999-12-06 0 12.20 12.15 12.20 12.10 12.60 10,298,266 126,768,949 12.310 5.923 5.898 5.923 5.874 6.117 21,213,190 5.9759 -1.61%
1999-12-03 0 12.40 12.40 12.45 12.25 12.85 10,383,657 130,271,644 12.546 6.020 6.020 6.044 5.947 6.238 21,389,085 6.0906 -1.59%
1999-12-02 0 12.60 12.55 12.60 12.45 12.80 6,174,127 77,606,397 12.570 6.117 6.093 6.117 6.044 6.214 12,717,959 6.1021 3.28%
1999-12-01 0 12.20 12.10 12.20 11.70 12.60 9,718,823 119,144,126 12.259 5.923 5.874 5.923 5.680 6.117 20,019,607 5.9514 2.09%
1999-11-30 0 11.95 11.95 12.00 11.60 12.50 21,607,181 258,814,137 11.978 5.801 5.801 5.826 5.631 6.068 44,508,194 5.8150 -5.53%
1999-11-29 0 12.65 12.60 12.65 12.60 13.50 18,609,493 239,493,170 12.869 6.141 6.117 6.141 6.117 6.554 38,333,318 6.2477 -6.64%
1999-11-26 0 13.55 13.50 13.55 12.70 13.70 26,570,869 347,658,713 13.084 6.578 6.554 6.578 6.165 6.651 54,732,795 6.3519 6.27%
1999-11-25 0 12.75 12.65 12.70 12.55 15.00 52,242,265 700,319,488 13.405 6.190 6.141 6.165 6.093 7.282 107,612,783 6.5078 -19.05%
1999-11-24 0 15.75 15.75 15.80 11.00 16.70 93,024,520 1,298,142,273 13.955 7.646 7.646 7.670 5.340 8.107 191,619,324 6.7746

Copyright & disclaimer, Privacy policy

Back to top