Viva Goods Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08032  2000-04-06  2023-06-26  2023-06-27
HK Main 00933  2023-06-27    
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
2025-12-23 0 0.650 0.630 0.650 0.620 0.650 1,582,636 1,008,375 0.6371 0.650 0.630 0.650 0.620 0.650 1,582,636 0.6371 1.56%
2025-12-22 0 0.640 0.630 0.640 0.620 0.650 4,224,000 2,668,880 0.6318 0.640 0.630 0.640 0.620 0.650 4,224,000 0.6318 1.59%
2025-12-19 0 0.630 0.630 0.640 0.630 0.670 3,264,000 2,138,400 0.6551 0.630 0.630 0.640 0.630 0.670 3,264,000 0.6551 -4.55%
2025-12-18 0 0.660 0.650 0.660 0.640 0.660 473,200 307,304 0.6494 0.660 0.650 0.660 0.640 0.660 473,200 0.6494 0.00%
2025-12-17 0 0.660 0.650 0.660 0.630 0.660 2,114,400 1,379,328 0.6523 0.660 0.650 0.660 0.630 0.660 2,114,400 0.6523 3.13%
2025-12-16 0 0.640 0.630 0.640 0.620 0.650 3,819,200 2,417,640 0.6330 0.640 0.630 0.640 0.620 0.650 3,819,200 0.6330 -1.54%
2025-12-15 0 0.650 0.640 0.650 0.630 0.660 2,560,000 1,641,200 0.6411 0.650 0.640 0.650 0.630 0.660 2,560,000 0.6411 0.00%
2025-12-12 0 0.650 0.630 0.650 0.630 0.650 376,000 241,120 0.6413 0.650 0.630 0.650 0.630 0.650 376,000 0.6413 1.56%
2025-12-11 0 0.640 0.620 0.640 0.600 0.640 4,248,000 2,654,800 0.6250 0.640 0.620 0.640 0.600 0.640 4,248,000 0.6250 0.00%
2025-12-10 0 0.640 0.630 0.640 0.620 0.640 1,824,400 1,160,604 0.6362 0.640 0.630 0.640 0.620 0.640 1,824,400 0.6362 3.23%
2025-12-09 0 0.620 0.610 0.620 0.610 0.630 2,321,600 1,437,637 0.6192 0.620 0.610 0.620 0.610 0.630 2,321,600 0.6192 1.64%
2025-12-08 0 0.610 0.610 0.630 0.600 0.630 3,164,000 1,930,240 0.6101 0.610 0.610 0.630 0.600 0.630 3,164,000 0.6101 0.00%
2025-12-05 0 0.610 0.610 0.620 0.610 0.660 2,584,000 1,636,240 0.6332 0.610 0.610 0.620 0.610 0.660 2,584,000 0.6332 -3.17%
2025-12-04 0 0.630 0.630 0.640 0.630 0.650 1,330,000 843,800 0.6344 0.630 0.630 0.640 0.630 0.650 1,330,000 0.6344 -1.56%
2025-12-03 0 0.640 0.640 0.650 0.640 0.660 770,800 499,456 0.6480 0.640 0.640 0.650 0.640 0.660 770,800 0.6480 -1.54%
2025-12-02 0 0.650 0.650 0.660 0.650 0.660 228,000 149,400 0.6553 0.650 0.650 0.660 0.650 0.660 228,000 0.6553 -1.52%
2025-12-01 0 0.660 0.660 0.680 0.660 0.680 787,600 526,748 0.6688 0.660 0.660 0.680 0.660 0.680 787,600 0.6688 0.00%
2025-11-28 0 0.660 0.660 0.670 0.660 0.680 704,000 469,680 0.6672 0.660 0.660 0.670 0.660 0.680 704,000 0.6672 -1.49%
2025-11-27 0 0.670 0.670 0.690 0.670 0.700 2,462,800 1,702,320 0.6912 0.670 0.670 0.690 0.670 0.700 2,462,800 0.6912 -2.90%
2025-11-26 0 0.690 0.690 0.700 0.660 0.700 5,992,400 4,089,068 0.6824 0.690 0.690 0.700 0.660 0.700 5,992,400 0.6824 4.55%
2025-11-25 0 0.660 0.650 0.660 0.630 0.660 2,856,000 1,844,384 0.6458 0.660 0.650 0.660 0.630 0.660 2,856,000 0.6458 4.76%
2025-11-24 0 0.630 0.620 0.630 0.620 0.660 3,744,000 2,384,720 0.6369 0.630 0.620 0.630 0.620 0.660 3,744,000 0.6369 -3.08%
2025-11-21 0 0.650 0.630 0.650 0.620 0.670 3,244,000 2,104,840 0.6488 0.650 0.630 0.650 0.620 0.670 3,244,000 0.6488 0.00%
2025-11-20 0 0.650 0.630 0.650 0.620 0.670 7,392,000 4,758,400 0.6437 0.650 0.630 0.650 0.620 0.670 7,392,000 0.6437 1.56%
2025-11-19 0 0.640 0.630 0.640 0.600 0.650 9,392,000 5,934,880 0.6319 0.640 0.630 0.640 0.600 0.650 9,392,000 0.6319 8.47%
2025-11-18 0 0.590 0.590 0.600 0.570 0.620 7,226,670 4,275,415 0.5916 0.590 0.590 0.600 0.570 0.620 7,226,670 0.5916 -1.67%
2025-11-17 0 0.600 0.590 0.600 0.590 0.610 3,332,800 1,996,468 0.5990 0.600 0.590 0.600 0.590 0.610 3,332,800 0.5990 3.45%
2025-11-14 0 0.580 0.580 0.590 0.580 0.600 1,713,000 1,016,950 0.5937 0.580 0.580 0.590 0.580 0.600 1,713,000 0.5937 0.00%
2025-11-13 0 0.580 0.580 0.590 0.580 0.590 580,400 337,700 0.5818 0.580 0.580 0.590 0.580 0.590 580,400 0.5818 0.00%
2025-11-12 0 0.580 0.580 0.600 0.580 0.610 1,417,000 842,320 0.5944 0.580 0.580 0.600 0.580 0.610 1,417,000 0.5944 -1.69%
2025-11-11 0 0.590 0.590 0.600 0.590 0.600 526,780 310,621 0.5897 0.590 0.590 0.600 0.590 0.600 526,780 0.5897 -3.28%
2025-11-10 0 0.610 0.590 0.610 0.590 0.610 980,000 587,440 0.5994 0.610 0.590 0.610 0.590 0.610 980,000 0.5994 1.67%
2025-11-07 0 0.600 0.600 0.610 0.580 0.600 696,000 414,320 0.5953 0.600 0.600 0.610 0.580 0.600 696,000 0.5953 1.69%
2025-11-06 0 0.590 0.590 0.600 0.590 0.620 898,400 542,600 0.6040 0.590 0.590 0.600 0.590 0.620 898,400 0.6040 1.72%
2025-11-05 0 0.580 0.580 0.600 0.570 0.600 4,048,400 2,384,452 0.5890 0.580 0.580 0.600 0.570 0.600 4,048,400 0.5890 1.75%
2025-11-04 0 0.570 0.560 0.570 0.560 0.580 557,200 316,908 0.5688 0.570 0.560 0.570 0.560 0.580 557,200 0.5688 0.00%
2025-11-03 0 0.570 0.570 0.580 0.570 0.600 2,305,600 1,332,564 0.5780 0.570 0.570 0.580 0.570 0.600 2,305,600 0.5780 -3.39%
2025-10-31 0 0.590 0.570 0.590 0.570 0.590 936,347 546,583 0.5837 0.590 0.570 0.590 0.570 0.590 936,347 0.5837 1.72%
2025-10-30 0 0.580 0.570 0.580 0.560 0.590 3,232,413 1,861,511 0.5759 0.580 0.570 0.580 0.560 0.590 3,232,413 0.5759 0.00%
2025-10-28 0 0.580 0.580 0.590 0.570 0.600 2,524,000 1,484,000 0.5880 0.580 0.580 0.590 0.570 0.600 2,524,000 0.5880 -1.69%
2025-10-27 0 0.590 0.580 0.590 0.580 0.610 599,200 354,592 0.5918 0.590 0.580 0.590 0.580 0.610 599,200 0.5918 0.00%
2025-10-24 0 0.590 0.590 0.600 0.580 0.620 1,480,000 876,320 0.5921 0.590 0.590 0.600 0.580 0.620 1,480,000 0.5921 -1.67%
2025-10-23 0 0.600 0.590 0.600 0.570 0.600 4,617,000 2,728,740 0.5910 0.600 0.590 0.600 0.570 0.600 4,617,000 0.5910 5.26%
2025-10-22 0 0.570 0.570 0.580 0.570 0.610 13,472,400 7,853,596 0.5829 0.570 0.570 0.580 0.570 0.610 13,472,400 0.5829 -6.56%
2025-10-21 0 0.610 0.600 0.610 0.600 0.610 882,467 536,547 0.6080 0.610 0.600 0.610 0.600 0.610 882,467 0.6080 0.00%
2025-10-20 0 0.610 0.600 0.610 0.590 0.610 1,412,367 850,584 0.6022 0.610 0.600 0.610 0.590 0.610 1,412,367 0.6022 3.39%
2025-10-17 0 0.590 0.590 0.600 0.580 0.620 4,190,445 2,529,909 0.6037 0.590 0.590 0.600 0.580 0.620 4,190,445 0.6037 -3.28%
2025-10-16 0 0.610 0.610 0.620 0.600 0.630 3,616,000 2,241,360 0.6198 0.610 0.610 0.620 0.600 0.630 3,616,000 0.6198 3.39%
2025-10-15 0 0.590 0.590 0.600 0.590 0.610 2,601,600 1,548,256 0.5951 0.590 0.590 0.600 0.590 0.610 2,601,600 0.5951 -1.67%
2025-10-14 0 0.600 0.580 0.600 0.580 0.630 7,355,823 4,407,715 0.5992 0.600 0.580 0.600 0.580 0.630 7,355,823 0.5992 -3.23%
2025-10-13 0 0.620 0.590 0.620 0.560 0.620 9,326,378 5,503,033 0.5901 0.620 0.590 0.620 0.560 0.620 9,326,378 0.5901 3.33%
2025-10-10 0 0.600 0.590 0.600 0.590 0.610 872,000 520,640 0.5971 0.600 0.590 0.600 0.590 0.610 872,000 0.5971 0.00%
2025-10-09 0 0.600 0.590 0.600 0.590 0.610 2,710,623 1,626,753 0.6001 0.600 0.590 0.600 0.590 0.610 2,710,623 0.6001 -1.64%
2025-10-08 0 0.610 0.600 0.610 0.600 0.620 1,934,045 1,169,969 0.6049 0.610 0.600 0.610 0.600 0.620 1,934,045 0.6049 0.00%
2025-10-06 0 0.610 0.610 0.620 0.590 0.640 3,584,800 2,240,652 0.6250 0.610 0.610 0.620 0.590 0.640 3,584,800 0.6250 0.00%
2025-10-03 0 0.610 0.590 0.610 0.580 0.610 2,170,000 1,306,660 0.6021 0.610 0.590 0.610 0.580 0.610 2,170,000 0.6021 3.39%
2025-10-02 0 0.590 0.590 0.600 0.590 0.610 2,621,205 1,569,595 0.5988 0.590 0.590 0.600 0.590 0.610 2,621,205 0.5988 -3.28%
2025-09-30 0 0.610 0.610 0.620 0.570 0.630 4,510,240 2,672,669 0.5926 0.610 0.610 0.620 0.570 0.630 4,510,240 0.5926 7.02%
2025-09-29 0 0.570 0.570 0.580 0.570 0.620 12,948,000 7,573,600 0.5849 0.570 0.570 0.580 0.570 0.620 12,948,000 0.5849 -5.00%
2025-09-26 0 0.600 0.590 0.600 0.600 0.640 31,696,000 19,243,360 0.6071 0.600 0.590 0.600 0.600 0.640 31,696,000 0.6071 -3.23%
2025-09-25 0 0.620 0.610 0.620 0.600 0.650 18,954,000 11,771,200 0.6210 0.620 0.610 0.620 0.600 0.650 18,954,000 0.6210 -3.12%
2025-09-24 0 0.640 0.640 0.650 0.630 0.670 6,658,000 4,311,920 0.6476 0.640 0.640 0.650 0.630 0.670 6,658,000 0.6476 -1.54%
2025-09-23 0 0.650 0.640 0.650 0.640 0.650 2,048,000 1,318,640 0.6439 0.650 0.640 0.650 0.640 0.650 2,048,000 0.6439 0.00%
2025-09-22 0 0.650 0.640 0.650 0.620 0.660 8,477,778 5,448,582 0.6427 0.650 0.640 0.650 0.620 0.660 8,477,778 0.6427 1.56%
2025-09-19 0 0.640 0.640 0.650 0.630 0.670 9,228,000 5,943,080 0.6440 0.640 0.640 0.650 0.630 0.670 9,228,000 0.6440 -3.03%
2025-09-18 0 0.660 0.650 0.660 0.640 0.680 5,986,800 3,899,548 0.6514 0.660 0.650 0.660 0.640 0.680 5,986,800 0.6514 -2.94%
2025-09-17 0 0.680 0.670 0.680 0.670 0.690 2,340,890 1,588,180 0.6785 0.680 0.670 0.680 0.670 0.690 2,340,890 0.6785 -1.45%
2025-09-16 0 0.690 0.680 0.690 0.660 0.700 2,249,385 1,532,482 0.6813 0.690 0.680 0.690 0.660 0.700 2,249,385 0.6813 1.47%
2025-09-15 0 0.680 0.670 0.680 0.650 0.690 3,759,600 2,511,892 0.6681 0.680 0.670 0.680 0.650 0.690 3,759,600 0.6681 -1.45%
2025-09-12 0 0.690 0.680 0.690 0.630 0.700 12,956,000 8,627,040 0.6659 0.690 0.680 0.690 0.630 0.700 12,956,000 0.6659 -1.43%
2025-09-11 0 0.700 0.690 0.700 0.690 0.700 1,424,000 989,440 0.6948 0.700 0.690 0.700 0.690 0.700 1,424,000 0.6948 -1.41%
2025-09-10 0 0.710 0.700 0.710 0.680 0.720 5,214,400 3,613,612 0.6930 0.710 0.700 0.710 0.680 0.720 5,214,400 0.6930 1.43%
2025-09-09 0 0.700 0.700 0.710 0.700 0.730 6,554,000 4,655,320 0.7103 0.700 0.700 0.710 0.700 0.730 6,554,000 0.7103 -4.11%
2025-09-08 0 0.730 0.710 0.730 0.690 0.740 6,336,249 4,549,689 0.7180 0.730 0.710 0.730 0.690 0.740 6,336,249 0.7180 1.39%
2025-09-05 0 0.720 0.710 0.720 0.700 0.740 6,150,974 4,421,079 0.7188 0.720 0.710 0.720 0.700 0.740 6,150,974 0.7188 2.86%
2025-09-04 0 0.700 0.680 0.700 0.670 0.710 3,984,001 2,765,920 0.6943 0.700 0.680 0.700 0.670 0.710 3,984,001 0.6943 0.00%
2025-09-03 0 0.700 0.680 0.700 0.680 0.710 3,088,800 2,154,712 0.6976 0.700 0.680 0.700 0.680 0.710 3,088,800 0.6976 0.00%
2025-09-02 0 0.700 0.690 0.700 0.660 0.710 5,163,956 3,527,150 0.6830 0.700 0.690 0.700 0.660 0.710 5,163,956 0.6830 1.45%
2025-09-01 0 0.690 0.690 0.700 0.690 0.720 3,086,800 2,166,848 0.7020 0.690 0.690 0.700 0.690 0.720 3,086,800 0.7020 -6.76%
2025-08-29 0 0.740 0.720 0.740 0.710 0.750 4,603,200 3,364,772 0.7310 0.740 0.720 0.740 0.710 0.750 4,603,200 0.7310 4.23%
2025-08-28 0 0.710 0.690 0.710 0.680 0.710 1,887,200 1,313,796 0.6962 0.710 0.690 0.710 0.680 0.710 1,887,200 0.6962 0.00%
2025-08-27 0 0.710 0.680 0.710 0.680 0.740 7,861,600 5,576,340 0.7093 0.710 0.680 0.710 0.680 0.740 7,861,600 0.7093 -1.39%
2025-08-26 0 0.720 0.710 0.730 0.700 0.750 4,537,400 3,263,510 0.7192 0.720 0.710 0.730 0.700 0.750 4,537,400 0.7192 -4.00%
2025-08-25 0 0.750 0.730 0.750 0.720 0.760 9,595,550 7,121,540 0.7422 0.750 0.730 0.750 0.720 0.760 9,595,550 0.7422 4.17%
2025-08-22 0 0.720 0.710 0.720 0.700 0.740 8,768,800 6,294,564 0.7178 0.720 0.710 0.720 0.700 0.740 8,768,800 0.7178 1.41%
2025-08-21 0 0.710 0.710 0.720 0.670 0.730 1,805,600 1,273,184 0.7051 0.710 0.710 0.720 0.670 0.730 1,805,600 0.7051 4.41%
2025-08-20 0 0.680 0.680 0.690 0.660 0.700 1,254,000 843,860 0.6729 0.680 0.680 0.690 0.660 0.700 1,254,000 0.6729 -1.45%
2025-08-19 0 0.690 0.680 0.690 0.680 0.710 3,036,000 2,105,552 0.6935 0.690 0.680 0.690 0.680 0.710 3,036,000 0.6935 -2.82%
2025-08-18 0 0.710 0.710 0.720 0.690 0.730 4,137,124 2,940,734 0.7108 0.710 0.710 0.720 0.690 0.730 4,137,124 0.7108 2.90%
2025-08-15 0 0.690 0.680 0.690 0.660 0.690 1,862,000 1,259,040 0.6762 0.690 0.680 0.690 0.660 0.690 1,862,000 0.6762 1.47%
2025-08-14 0 0.680 0.670 0.680 0.630 0.700 11,842,600 8,008,246 0.6762 0.680 0.670 0.680 0.630 0.700 11,842,600 0.6762 6.25%
2025-08-13 0 0.640 0.630 0.640 0.600 0.640 7,597,800 4,767,149 0.6274 0.640 0.630 0.640 0.600 0.640 7,597,800 0.6274 6.67%
2025-08-12 0 0.600 0.590 0.600 0.580 0.600 984,000 583,120 0.5926 0.600 0.590 0.600 0.580 0.600 984,000 0.5926 3.45%
2025-08-11 0 0.580 0.580 0.600 0.580 0.610 3,844,800 2,302,912 0.5990 0.580 0.580 0.600 0.580 0.610 3,844,800 0.5990 1.75%
2025-08-08 0 0.570 0.560 0.570 0.540 0.570 1,438,000 799,560 0.5560 0.570 0.560 0.570 0.540 0.570 1,438,000 0.5560 1.79%
2025-08-07 0 0.560 0.540 0.560 0.540 0.560 616,000 337,120 0.5473 0.560 0.540 0.560 0.540 0.560 616,000 0.5473 1.82%
2025-08-06 0 0.550 0.540 0.550 0.540 0.550 424,089 231,005 0.5447 0.550 0.540 0.550 0.540 0.550 424,089 0.5447 1.85%
2025-08-05 0 0.540 0.540 0.550 0.530 0.550 1,260,000 679,200 0.5390 0.540 0.540 0.550 0.530 0.550 1,260,000 0.5390 1.89%
2025-08-04 0 0.530 0.520 0.530 0.510 0.530 2,010,000 1,054,960 0.5249 0.530 0.520 0.530 0.510 0.530 2,010,000 0.5249 0.00%
2025-08-01 0 0.530 0.530 0.540 0.530 0.550 904,400 483,328 0.5344 0.530 0.530 0.540 0.530 0.550 904,400 0.5344 0.00%
2025-07-31 0 0.530 0.530 0.540 0.530 0.560 4,280,000 2,298,960 0.5371 0.530 0.530 0.540 0.530 0.560 4,280,000 0.5371 -1.85%
2025-07-30 0 0.540 0.540 0.550 0.540 0.600 2,977,748 1,687,443 0.5667 0.540 0.540 0.550 0.540 0.600 2,977,748 0.5667 -6.90%
2025-07-29 0 0.580 0.560 0.580 0.540 0.580 2,896,000 1,601,840 0.5531 0.580 0.560 0.580 0.540 0.580 2,896,000 0.5531 9.43%
2025-07-28 0 0.530 0.530 0.540 0.530 0.560 4,566,610 2,476,609 0.5423 0.530 0.530 0.540 0.530 0.560 4,566,610 0.5423 -7.02%
2025-07-25 0 0.570 0.560 0.570 0.550 0.610 15,281,000 8,874,300 0.5807 0.570 0.560 0.570 0.550 0.610 15,281,000 0.5807 -8.06%
2025-07-24 0 0.620 0.610 0.620 0.610 0.630 1,262,000 783,140 0.6206 0.620 0.610 0.620 0.610 0.630 1,262,000 0.6206 0.00%
2025-07-23 0 0.620 0.620 0.630 0.620 0.650 2,562,000 1,591,360 0.6211 0.620 0.620 0.630 0.620 0.650 2,562,000 0.6211 -1.59%
2025-07-22 0 0.630 0.620 0.630 0.610 0.650 8,108,458 5,036,381 0.6211 0.630 0.620 0.630 0.610 0.650 8,108,458 0.6211 -1.56%
2025-07-21 0 0.640 0.630 0.640 0.570 0.660 28,018,200 17,489,276 0.6242 0.640 0.630 0.640 0.570 0.660 28,018,200 0.6242 14.29%
2025-07-18 0 0.560 0.560 0.570 0.520 0.600 21,911,600 12,265,900 0.5598 0.560 0.560 0.570 0.520 0.600 21,911,600 0.5598 7.69%
2025-07-17 0 0.520 0.510 0.520 0.490 0.520 10,665,000 5,453,972 0.5114 0.520 0.510 0.520 0.490 0.520 10,665,000 0.5114 5.05%
2025-07-16 0 0.495 0.480 0.495 0.475 0.500 7,082,000 3,472,083 0.4903 0.495 0.480 0.495 0.475 0.500 7,082,000 0.4903 3.13%
2025-07-15 0 0.480 0.470 0.480 0.465 0.480 5,406,800 2,566,140 0.4746 0.480 0.470 0.480 0.465 0.480 5,406,800 0.4746 1.05%
2025-07-14 0 0.475 0.460 0.475 0.455 0.475 5,636,600 2,626,784 0.4660 0.475 0.460 0.475 0.455 0.475 5,636,600 0.4660 5.56%
2025-07-11 0 0.450 0.450 0.455 0.445 0.465 4,348,000 1,992,160 0.4582 0.450 0.450 0.455 0.445 0.465 4,348,000 0.4582 -2.17%
2025-07-10 0 0.460 0.440 0.460 0.415 0.460 6,865,024 3,012,783 0.4389 0.460 0.440 0.460 0.415 0.460 6,865,024 0.4389 9.52%
2025-07-09 0 0.420 0.420 0.425 0.415 0.440 4,002,600 1,692,441 0.4228 0.420 0.420 0.425 0.415 0.440 4,002,600 0.4228 -2.33%
2025-07-08 0 0.430 0.425 0.430 0.410 0.435 4,552,005 1,902,962 0.4180 0.430 0.425 0.430 0.410 0.435 4,552,005 0.4180 0.00%
2025-07-07 0 0.430 0.420 0.430 0.415 0.455 8,688,400 3,697,047 0.4255 0.430 0.420 0.430 0.415 0.455 8,688,400 0.4255 -3.37%
2025-07-04 0 0.445 0.445 0.450 0.440 0.460 2,028,000 905,040 0.4463 0.445 0.445 0.450 0.440 0.460 2,028,000 0.4463 -2.20%
2025-07-03 0 0.455 0.450 0.455 0.450 0.475 7,976,000 3,691,280 0.4628 0.455 0.450 0.455 0.450 0.475 7,976,000 0.4628 0.00%
2025-07-02 0 0.455 0.450 0.455 0.410 0.470 10,845,100 4,800,458 0.4426 0.455 0.450 0.455 0.410 0.470 10,845,100 0.4426 12.35%
2025-06-30 0 0.405 0.405 0.425 0.405 0.425 2,442,706 1,014,725 0.4154 0.405 0.405 0.425 0.405 0.425 2,442,706 0.4154 -3.57%
2025-06-27 0 0.420 0.410 0.420 0.400 0.420 2,056,150 835,628 0.4064 0.420 0.410 0.420 0.400 0.420 2,056,150 0.4064 3.70%
2025-06-26 0 0.405 0.400 0.405 0.400 0.415 1,351,600 546,786 0.4045 0.405 0.400 0.405 0.400 0.415 1,351,600 0.4045 -1.22%
2025-06-25 0 0.410 0.400 0.410 0.400 0.410 3,344,000 1,345,360 0.4023 0.410 0.400 0.410 0.400 0.410 3,344,000 0.4023 0.00%
2025-06-24 0 0.410 0.405 0.410 0.395 0.415 8,406,300 3,391,971 0.4035 0.410 0.405 0.410 0.395 0.415 8,406,300 0.4035 3.80%
2025-06-23 0 0.395 0.395 0.400 0.385 0.425 13,175,200 5,345,056 0.4057 0.395 0.395 0.400 0.385 0.425 13,175,200 0.4057 -1.25%
2025-06-20 0 0.400 0.400 0.405 0.345 0.420 22,954,755 9,087,335 0.3959 0.400 0.400 0.405 0.345 0.420 22,954,755 0.3959 17.65%
2025-06-19 0 0.340 0.335 0.340 0.340 0.350 1,552,000 532,600 0.3432 0.340 0.335 0.340 0.340 0.350 1,552,000 0.3432 -2.86%
2025-06-18 0 0.350 0.345 0.350 0.350 0.365 1,396,000 498,520 0.3571 0.350 0.345 0.350 0.350 0.365 1,396,000 0.3571 -1.41%
2025-06-17 0 0.355 0.350 0.355 0.355 0.390 5,987,780 2,250,803 0.3759 0.355 0.350 0.355 0.355 0.390 5,987,780 0.3759 -6.58%
2025-06-16 0 0.380 0.380 0.385 0.375 0.390 3,888,490 1,483,296 0.3815 0.380 0.380 0.385 0.375 0.390 3,888,490 0.3815 1.33%
2025-06-13 0 0.375 0.375 0.385 0.370 0.385 5,392,000 2,034,680 0.3774 0.375 0.375 0.385 0.370 0.385 5,392,000 0.3774 1.35%
2025-06-12 0 0.370 0.365 0.370 0.360 0.380 5,502,800 2,039,164 0.3706 0.370 0.365 0.370 0.360 0.380 5,502,800 0.3706 1.37%
2025-06-11 0 0.365 0.360 0.365 0.320 0.370 15,741,400 5,553,154 0.3528 0.365 0.360 0.365 0.320 0.370 15,741,400 0.3528 4.29%
2025-06-10 0 0.350 0.345 0.350 0.340 0.350 4,319,024 1,486,225 0.3441 0.350 0.345 0.350 0.340 0.350 4,319,024 0.3441 1.45%
2025-06-09 0 0.345 0.340 0.345 0.330 0.345 4,251,600 1,429,678 0.3363 0.345 0.340 0.345 0.330 0.345 4,251,600 0.3363 1.47%
2025-06-06 0 0.340 0.335 0.340 0.325 0.340 3,944,000 1,321,560 0.3351 0.340 0.335 0.340 0.325 0.340 3,944,000 0.3351 1.49%
2025-06-05 0 0.335 0.330 0.335 0.335 0.345 1,316,000 442,600 0.3363 0.335 0.330 0.335 0.335 0.345 1,316,000 0.3363 1.52%
2025-06-04 0 0.330 0.320 0.330 0.310 0.330 1,992,000 645,760 0.3242 0.330 0.320 0.330 0.310 0.330 1,992,000 0.3242 4.76%
2025-06-03 0 0.315 0.300 0.315 0.300 0.315 1,531,200 471,028 0.3076 0.315 0.300 0.315 0.300 0.315 1,531,200 0.3076 3.28%
2025-06-02 0 0.305 0.300 0.305 0.295 0.315 3,314,447 1,009,734 0.3046 0.305 0.300 0.305 0.295 0.315 3,314,447 0.3046 -3.17%
2025-05-30 0 0.315 0.315 0.320 0.315 0.330 1,792,089 575,586 0.3212 0.315 0.315 0.320 0.315 0.330 1,792,089 0.3212 -3.08%
2025-05-29 0 0.325 0.320 0.325 0.320 0.335 3,141,695 1,028,957 0.3275 0.325 0.320 0.325 0.320 0.335 3,141,695 0.3275 -1.52%
2025-05-28 0 0.330 0.325 0.330 0.330 0.340 2,100,400 698,772 0.3327 0.330 0.325 0.330 0.330 0.340 2,100,400 0.3327 -1.49%
2025-05-27 0 0.335 0.335 0.340 0.335 0.345 2,792,890 951,804 0.3408 0.335 0.335 0.340 0.335 0.345 2,792,890 0.3408 -1.47%
2025-05-26 0 0.340 0.340 0.345 0.340 0.350 1,761,205 609,431 0.3460 0.340 0.340 0.345 0.340 0.350 1,761,205 0.3460 -2.86%
2025-05-23 0 0.350 0.345 0.350 0.350 0.355 841,250 297,225 0.3533 0.350 0.345 0.350 0.350 0.355 841,250 0.3533 -1.41%
2025-05-22 0 0.355 0.350 0.355 0.355 0.365 692,000 247,040 0.3570 0.355 0.350 0.355 0.355 0.365 692,000 0.3570 0.00%
2025-05-21 0 0.355 0.350 0.355 0.355 0.365 912,000 326,440 0.3579 0.355 0.350 0.355 0.355 0.365 912,000 0.3579 0.00%
2025-05-20 0 0.355 0.355 0.360 0.355 0.365 266,800 95,982 0.3598 0.355 0.355 0.360 0.355 0.365 266,800 0.3598 -4.05%
2025-05-19 0 0.370 0.360 0.370 0.360 0.370 368,000 134,000 0.3641 0.370 0.360 0.370 0.360 0.370 368,000 0.3641 0.00%
2025-05-16 0 0.370 0.365 0.370 0.365 0.375 856,000 317,440 0.3708 0.370 0.365 0.370 0.365 0.375 856,000 0.3708 -1.33%
2025-05-15 0 0.375 0.365 0.375 0.355 0.375 1,951,200 709,092 0.3634 0.375 0.365 0.375 0.355 0.375 1,951,200 0.3634 1.35%
2025-05-14 0 0.370 0.360 0.370 0.360 0.385 1,496,848 548,248 0.3663 0.370 0.360 0.370 0.360 0.385 1,496,848 0.3663 2.78%
2025-05-13 0 0.360 0.355 0.360 0.345 0.365 5,020,000 1,789,580 0.3565 0.360 0.355 0.360 0.345 0.365 5,020,000 0.3565 1.41%
2025-05-12 0 0.355 0.355 0.360 0.350 0.360 946,800 335,686 0.3545 0.355 0.355 0.360 0.350 0.360 946,800 0.3545 2.90%
2025-05-09 0 0.345 0.345 0.350 0.345 0.350 1,540,000 537,820 0.3492 0.345 0.345 0.350 0.345 0.350 1,540,000 0.3492 -2.82%
2025-05-08 0 0.355 0.350 0.355 0.355 0.370 1,808,000 654,140 0.3618 0.355 0.350 0.355 0.355 0.370 1,808,000 0.3618 -1.39%
2025-05-07 0 0.360 0.355 0.360 0.360 0.370 2,959,600 1,073,164 0.3626 0.360 0.355 0.360 0.360 0.370 2,959,600 0.3626 0.00%
2025-05-06 0 0.360 0.360 0.365 0.360 0.385 7,175,984 2,710,109 0.3777 0.360 0.360 0.365 0.360 0.385 7,175,984 0.3777 -1.37%
2025-05-02 0 0.365 0.355 0.365 0.355 0.365 2,441,558 873,319 0.3577 0.365 0.355 0.365 0.355 0.365 2,441,558 0.3577 1.39%
2025-04-30 0 0.360 0.355 0.360 0.355 0.380 2,855,200 1,052,164 0.3685 0.360 0.355 0.360 0.355 0.380 2,855,200 0.3685 -2.70%
2025-04-29 0 0.370 0.360 0.380 0.355 0.375 1,567,200 567,600 0.3622 0.370 0.360 0.380 0.355 0.375 1,567,200 0.3622 0.00%
2025-04-28 0 0.370 0.360 0.370 0.355 0.370 552,000 201,800 0.3656 0.370 0.360 0.370 0.355 0.370 552,000 0.3656 2.78%
2025-04-25 0 0.360 0.360 0.365 0.360 0.380 1,516,400 558,000 0.3680 0.360 0.360 0.365 0.360 0.380 1,516,400 0.3680 -2.70%
2025-04-24 0 0.370 0.370 0.375 0.365 0.395 1,378,000 518,750 0.3765 0.370 0.370 0.375 0.365 0.395 1,378,000 0.3765 4.23%
2025-04-23 0 0.355 0.355 0.365 0.355 0.370 1,548,400 560,520 0.3620 0.355 0.355 0.365 0.355 0.370 1,548,400 0.3620 -2.74%
2025-04-22 0 0.365 0.355 0.365 0.350 0.375 4,875,600 1,757,864 0.3605 0.365 0.355 0.365 0.350 0.375 4,875,600 0.3605 5.80%
2025-04-17 0 0.345 0.345 0.360 0.340 0.375 2,452,000 866,059 0.3532 0.345 0.345 0.360 0.340 0.375 2,452,000 0.3532 -8.00%
2025-04-16 0 0.375 0.370 0.375 0.370 0.375 490,000 182,400 0.3722 0.375 0.370 0.375 0.370 0.375 490,000 0.3722 -1.32%
2025-04-15 0 0.380 0.370 0.380 0.375 0.385 5,350,000 2,033,280 0.3801 0.380 0.370 0.380 0.375 0.385 5,350,000 0.3801 1.33%
2025-04-14 0 0.375 0.370 0.385 0.370 0.400 344,000 131,960 0.3836 0.375 0.370 0.385 0.370 0.400 344,000 0.3836 -3.85%
2025-04-11 0 0.390 0.370 0.390 0.360 0.395 642,000 239,060 0.3724 0.390 0.370 0.390 0.360 0.395 642,000 0.3724 5.41%
2025-04-10 0 0.370 0.370 0.375 0.370 0.400 1,984,000 758,920 0.3825 0.370 0.370 0.375 0.370 0.400 1,984,000 0.3825 -1.33%
2025-04-09 0 0.375 0.370 0.375 0.340 0.375 1,872,400 682,572 0.3645 0.375 0.370 0.375 0.340 0.375 1,872,400 0.3645 0.00%
2025-04-08 0 0.375 0.375 0.385 0.370 0.380 599,997 225,538 0.3759 0.375 0.375 0.385 0.370 0.380 599,997 0.3759 1.35%
2025-04-07 0 0.370 0.365 0.370 0.360 0.400 3,898,400 1,470,664 0.3772 0.370 0.365 0.370 0.360 0.400 3,898,400 0.3772 -14.94%
2025-04-03 0 0.435 0.430 0.435 0.430 0.440 522,267 227,812 0.4362 0.435 0.430 0.435 0.430 0.440 522,267 0.4362 -1.14%
2025-04-02 0 0.440 0.440 0.450 0.440 0.460 1,361,200 608,328 0.4469 0.440 0.440 0.450 0.440 0.460 1,361,200 0.4469 -2.22%
2025-04-01 0 0.450 0.450 0.460 0.445 0.460 1,392,000 633,360 0.4550 0.450 0.450 0.460 0.445 0.460 1,392,000 0.4550 -2.17%
2025-03-31 0 0.460 0.445 0.460 0.430 0.460 1,352,497 609,872 0.4509 0.460 0.445 0.460 0.430 0.460 1,352,497 0.4509 0.00%
2025-03-28 0 0.460 0.440 0.460 0.440 0.465 1,192,000 540,730 0.4536 0.460 0.440 0.460 0.440 0.465 1,192,000 0.4536 1.10%
2025-03-27 0 0.455 0.455 0.470 0.455 0.460 2,141,000 982,655 0.4590 0.455 0.455 0.470 0.455 0.460 2,141,000 0.4590 -1.09%
2025-03-26 0 0.460 0.455 0.460 0.455 0.475 977,400 450,252 0.4607 0.460 0.455 0.460 0.455 0.475 977,400 0.4607 0.00%
2025-03-25 0 0.460 0.460 0.465 0.460 0.475 1,713,800 795,676 0.4643 0.460 0.460 0.465 0.460 0.475 1,713,800 0.4643 0.00%
2025-03-24 0 0.460 0.460 0.470 0.460 0.480 408,267 192,520 0.4716 0.460 0.460 0.470 0.460 0.480 408,267 0.4716 -3.16%
2025-03-21 0 0.475 0.475 0.490 0.475 0.485 266,800 127,452 0.4777 0.475 0.475 0.490 0.475 0.485 266,800 0.4777 -3.06%
2025-03-20 0 0.490 0.480 0.490 0.480 0.490 568,178 277,441 0.4883 0.490 0.480 0.490 0.480 0.490 568,178 0.4883 3.16%
2025-03-19 0 0.475 0.475 0.480 0.475 0.495 2,136,000 1,035,920 0.4850 0.475 0.475 0.480 0.475 0.495 2,136,000 0.4850 -1.04%
2025-03-18 0 0.480 0.480 0.485 0.480 0.520 2,582,000 1,264,340 0.4897 0.480 0.480 0.485 0.480 0.520 2,582,000 0.4897 -1.03%
2025-03-17 0 0.485 0.480 0.495 0.470 0.485 752,090 361,804 0.4811 0.485 0.480 0.495 0.470 0.485 752,090 0.4811 3.19%
2025-03-14 0 0.470 0.470 0.480 0.470 0.485 744,000 353,560 0.4752 0.470 0.470 0.480 0.470 0.485 744,000 0.4752 0.00%
2025-03-13 0 0.470 0.465 0.470 0.465 0.480 912,000 431,560 0.4732 0.470 0.465 0.470 0.465 0.480 912,000 0.4732 3.30%
2025-03-12 0 0.455 0.455 0.460 0.455 0.480 1,300,000 609,200 0.4686 0.455 0.455 0.460 0.455 0.480 1,300,000 0.4686 -5.21%
2025-03-11 0 0.480 0.480 0.490 0.480 0.480 736,000 353,280 0.4800 0.480 0.480 0.490 0.480 0.480 736,000 0.4800 -2.04%
2025-03-10 0 0.490 0.485 0.490 0.465 0.490 1,472,000 697,280 0.4737 0.490 0.485 0.490 0.465 0.490 1,472,000 0.4737 3.16%
2025-03-07 0 0.475 0.475 0.480 0.475 0.510 10,856,000 5,308,076 0.4890 0.475 0.475 0.480 0.475 0.510 10,856,000 0.4890 -6.86%
2025-03-06 0 0.510 0.510 0.520 0.510 0.520 850,356 437,650 0.5147 0.510 0.510 0.520 0.510 0.520 850,356 0.5147 -3.77%
2025-03-05 0 0.530 0.510 0.530 0.500 0.530 1,600,000 837,840 0.5237 0.530 0.510 0.530 0.500 0.530 1,600,000 0.5237 3.92%
2025-03-04 0 0.510 0.500 0.510 0.500 0.520 523,600 264,636 0.5054 0.510 0.500 0.510 0.500 0.520 523,600 0.5054 -1.92%
2025-03-03 0 0.520 0.510 0.520 0.490 0.520 1,368,356 700,142 0.5117 0.520 0.510 0.520 0.490 0.520 1,368,356 0.5117 5.05%
2025-02-28 0 0.495 0.495 0.510 0.480 0.520 5,913,605 2,954,735 0.4997 0.495 0.495 0.510 0.480 0.520 5,913,605 0.4997 -2.94%
2025-02-27 0 0.510 0.500 0.510 0.500 0.520 712,000 363,920 0.5111 0.510 0.500 0.510 0.500 0.520 712,000 0.5111 0.00%
2025-02-26 0 0.510 0.510 0.520 0.510 0.530 4,744,000 2,453,680 0.5172 0.510 0.510 0.520 0.510 0.530 4,744,000 0.5172 -3.77%
2025-02-25 0 0.530 0.520 0.530 0.520 0.530 2,784,000 1,468,824 0.5276 0.530 0.520 0.530 0.520 0.530 2,784,000 0.5276 -1.85%
2025-02-24 0 0.540 0.530 0.540 0.530 0.550 3,728,000 2,014,168 0.5403 0.540 0.530 0.540 0.530 0.550 3,728,000 0.5403 -3.57%
2025-02-21 0 0.560 0.550 0.560 0.540 0.570 1,097,335 603,645 0.5501 0.560 0.550 0.560 0.540 0.570 1,097,335 0.5501 3.70%
2025-02-20 0 0.540 0.540 0.570 0.540 0.540 80,000 43,200 0.5400 0.540 0.540 0.570 0.540 0.540 80,000 0.5400 -1.82%
2025-02-19 0 0.550 0.550 0.570 0.540 0.570 2,400,000 1,322,920 0.5512 0.550 0.550 0.570 0.540 0.570 2,400,000 0.5512 0.00%
2025-02-18 0 0.550 0.540 0.550 0.540 0.550 1,144,000 619,336 0.5414 0.550 0.540 0.550 0.540 0.550 1,144,000 0.5414 0.00%
2025-02-17 0 0.550 0.540 0.550 0.540 0.560 904,000 494,680 0.5472 0.550 0.540 0.550 0.540 0.560 904,000 0.5472 0.00%
2025-02-14 0 0.550 0.550 0.560 0.550 0.570 4,650,445 2,583,215 0.5555 0.550 0.550 0.560 0.550 0.570 4,650,445 0.5555 -1.79%
2025-02-13 0 0.560 0.560 0.570 0.560 0.570 680,000 383,320 0.5637 0.560 0.560 0.570 0.560 0.570 680,000 0.5637 0.00%
2025-02-12 0 0.560 0.560 0.570 0.560 0.580 3,368,000 1,917,440 0.5693 0.560 0.560 0.570 0.560 0.580 3,368,000 0.5693 -1.75%
2025-02-11 0 0.570 0.570 0.580 0.540 0.590 6,440,000 3,640,400 0.5653 0.570 0.570 0.580 0.540 0.590 6,440,000 0.5653 -1.72%
2025-02-10 0 0.580 0.580 0.600 0.580 0.600 1,882,000 1,109,096 0.5893 0.580 0.580 0.600 0.580 0.600 1,882,000 0.5893 -1.69%
2025-02-07 0 0.590 0.570 0.580 0.560 0.590 1,700,356 979,072 0.5758 0.590 0.570 0.580 0.560 0.590 1,700,356 0.5758 3.51%
2025-02-06 0 0.570 0.560 0.570 0.560 0.580 576,000 329,600 0.5722 0.570 0.560 0.570 0.560 0.580 576,000 0.5722 -1.72%
2025-02-05 0 0.580 0.570 0.580 0.570 0.590 672,000 390,240 0.5807 0.580 0.570 0.580 0.570 0.590 672,000 0.5807 -1.69%
2025-02-04 0 0.590 0.580 0.590 0.580 0.600 1,744,890 1,023,458 0.5865 0.590 0.580 0.590 0.580 0.600 1,744,890 0.5865 1.72%
2025-02-03 0 0.580 0.580 0.590 0.580 0.590 336,000 195,600 0.5821 0.580 0.580 0.590 0.580 0.590 336,000 0.5821 -1.69%
2025-01-28 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2025-01-27 0 0.590 0.580 0.590 0.570 0.590 296,000 171,680 0.5800 0.590 0.580 0.590 0.570 0.590 296,000 0.5800 1.72%
2025-01-24 0 0.580 0.580 0.590 0.570 0.590 940,890 545,698 0.5800 0.580 0.580 0.590 0.570 0.590 940,890 0.5800 -1.69%
2025-01-23 0 0.590 0.580 0.590 0.590 0.590 96,000 56,640 0.5900 0.590 0.580 0.590 0.590 0.590 96,000 0.5900 0.00%
2025-01-22 0 0.590 0.580 0.590 0.580 0.600 402,000 236,380 0.5880 0.590 0.580 0.590 0.580 0.600 402,000 0.5880 0.00%
2025-01-21 0 0.590 0.590 0.610 0.590 0.610 624,000 370,960 0.5945 0.590 0.590 0.610 0.590 0.610 624,000 0.5945 0.00%
2025-01-20 0 0.590 0.590 0.610 0.590 0.610 424,000 254,640 0.6006 0.590 0.590 0.610 0.590 0.610 424,000 0.6006 -3.28%
2025-01-17 0 0.610 0.600 0.610 0.600 0.640 3,208,000 1,957,536 0.6102 0.610 0.600 0.610 0.600 0.640 3,208,000 0.6102 -3.17%
2025-01-16 0 0.630 0.620 0.630 0.600 0.640 2,066,000 1,290,940 0.6248 0.630 0.620 0.630 0.600 0.640 2,066,000 0.6248 3.28%
2025-01-15 0 0.610 0.610 0.620 0.560 0.610 3,808,000 2,259,520 0.5934 0.610 0.610 0.620 0.560 0.610 3,808,000 0.5934 7.02%
2025-01-14 0 0.570 0.560 0.580 0.550 0.580 1,070,000 603,000 0.5636 0.570 0.560 0.580 0.550 0.580 1,070,000 0.5636 3.64%
2025-01-13 0 0.550 0.540 0.550 0.530 0.570 2,584,000 1,431,040 0.5538 0.550 0.540 0.550 0.530 0.570 2,584,000 0.5538 -3.51%
2025-01-10 0 0.570 0.560 0.570 0.560 0.590 1,908,534 1,092,848 0.5726 0.570 0.560 0.570 0.560 0.590 1,908,534 0.5726 0.00%
2025-01-09 0 0.570 0.560 0.570 0.560 0.580 944,000 537,160 0.5690 0.570 0.560 0.570 0.560 0.580 944,000 0.5690 0.00%
2025-01-08 0 0.570 0.560 0.570 0.560 0.570 144,000 81,200 0.5639 0.570 0.560 0.570 0.560 0.570 144,000 0.5639 1.79%
2025-01-07 0 0.560 0.560 0.580 0.560 0.570 320,000 181,120 0.5660 0.560 0.560 0.580 0.560 0.570 320,000 0.5660 -1.75%
2025-01-06 0 0.570 0.570 0.580 0.570 0.580 1,440,000 827,120 0.5744 0.570 0.570 0.580 0.570 0.580 1,440,000 0.5744 0.00%
2025-01-03 0 0.570 0.570 0.580 0.570 0.610 3,176,000 1,866,000 0.5875 0.570 0.570 0.580 0.570 0.610 3,176,000 0.5875 -8.06%
2025-01-02 0 0.620 0.600 0.620 0.600 0.620 920,000 561,200 0.6100 0.620 0.600 0.620 0.600 0.620 920,000 0.6100 1.64%
2024-12-31 0 0.610 0.600 0.610 0.610 0.650 1,560,000 968,240 0.6207 0.610 0.600 0.610 0.610 0.650 1,560,000 0.6207 3.39%
2024-12-30 0 0.590 0.590 0.610 0.590 0.630 2,624,000 1,580,800 0.6024 0.590 0.590 0.610 0.590 0.630 2,624,000 0.6024 1.72%
2024-12-27 0 0.580 0.580 0.590 0.580 0.600 416,000 243,920 0.5863 0.580 0.580 0.590 0.580 0.600 416,000 0.5863 -4.92%
2024-12-24 0 0.610 0.590 0.610 0.600 0.610 264,000 160,000 0.6061 0.610 0.590 0.610 0.600 0.610 264,000 0.6061 1.67%
2024-12-23 0 0.600 0.590 0.600 0.590 0.630 472,000 285,120 0.6041 0.600 0.590 0.600 0.590 0.630 472,000 0.6041 -1.64%
2024-12-20 0 0.610 0.600 0.610 0.610 0.660 2,552,000 1,611,520 0.6315 0.610 0.600 0.610 0.610 0.660 2,552,000 0.6315 -10.29%
2024-12-19 0 0.680 0.670 0.680 0.670 0.690 368,000 248,480 0.6752 0.680 0.670 0.680 0.670 0.690 368,000 0.6752 0.00%
2024-12-18 0 0.680 0.680 0.690 0.680 0.710 712,002 494,241 0.6942 0.680 0.680 0.690 0.680 0.710 712,002 0.6942 -4.23%
2024-12-17 0 0.710 0.700 0.710 0.670 0.710 900,000 625,240 0.6947 0.710 0.700 0.710 0.670 0.710 900,000 0.6947 4.41%
2024-12-16 0 0.680 0.680 0.690 0.680 0.730 1,952,000 1,352,000 0.6926 0.680 0.680 0.690 0.680 0.730 1,952,000 0.6926 -5.56%
2024-12-13 0 0.720 0.720 0.730 0.720 0.790 3,896,000 2,926,800 0.7512 0.720 0.720 0.730 0.720 0.790 3,896,000 0.7512 -8.86%
2024-12-12 0 0.790 0.780 0.790 0.740 0.790 13,062,000 10,098,780 0.7731 0.790 0.780 0.790 0.740 0.790 13,062,000 0.7731 8.22%
2024-12-11 0 0.730 0.720 0.740 0.720 0.760 10,704,623 7,887,316 0.7368 0.730 0.720 0.740 0.720 0.760 10,704,623 0.7368 -2.67%
2024-12-10 0 0.750 0.740 0.750 0.740 0.800 12,016,178 9,251,648 0.7699 0.750 0.740 0.750 0.740 0.800 12,016,178 0.7699 -1.32%
2024-12-09 0 0.760 0.750 0.760 0.710 0.760 9,494,000 6,944,400 0.7315 0.760 0.750 0.760 0.710 0.760 9,494,000 0.7315 8.57%
2024-12-06 0 0.700 0.700 0.710 0.680 0.730 14,343,578 10,074,255 0.7024 0.700 0.700 0.710 0.680 0.730 14,343,578 0.7024 1.45%
2024-12-05 0 0.690 0.680 0.690 0.680 0.690 3,973,600 2,725,584 0.6859 0.690 0.680 0.690 0.680 0.690 3,973,600 0.6859 0.00%
2024-12-04 0 0.690 0.680 0.690 0.650 0.690 6,950,400 4,709,328 0.6776 0.690 0.680 0.690 0.650 0.690 6,950,400 0.6776 4.55%
2024-12-03 0 0.660 0.650 0.660 0.630 0.660 6,690,582 4,350,807 0.6503 0.660 0.650 0.660 0.630 0.660 6,690,582 0.6503 0.00%
2024-12-02 0 0.660 0.650 0.660 0.620 0.680 9,048,000 5,938,240 0.6563 0.660 0.650 0.660 0.620 0.680 9,048,000 0.6563 3.13%
2024-11-29 0 0.640 0.630 0.640 0.600 0.650 10,570,400 6,530,592 0.6178 0.640 0.630 0.640 0.600 0.650 10,570,400 0.6178 6.67%
2024-11-28 0 0.600 0.590 0.600 0.590 0.600 4,288,000 2,556,240 0.5961 0.600 0.590 0.600 0.590 0.600 4,288,000 0.5961 0.00%
2024-11-27 0 0.600 0.590 0.600 0.580 0.610 5,948,000 3,560,960 0.5987 0.600 0.590 0.600 0.580 0.610 5,948,000 0.5987 1.69%
2024-11-26 0 0.590 0.580 0.590 0.580 0.600 3,752,000 2,210,160 0.5891 0.590 0.580 0.590 0.580 0.600 3,752,000 0.5891 -1.67%
2024-11-25 0 0.600 0.590 0.600 0.560 0.600 5,392,000 3,166,640 0.5873 0.600 0.590 0.600 0.560 0.600 5,392,000 0.5873 3.45%
2024-11-22 0 0.580 0.570 0.580 0.580 0.590 3,600,000 2,094,560 0.5818 0.580 0.570 0.580 0.580 0.590 3,600,000 0.5818 -1.69%
2024-11-21 0 0.590 0.590 0.600 0.590 0.600 3,232,000 1,916,720 0.5930 0.590 0.590 0.600 0.590 0.600 3,232,000 0.5930 -1.67%
2024-11-20 0 0.600 0.590 0.600 0.590 0.610 3,280,000 1,969,600 0.6005 0.600 0.590 0.600 0.590 0.610 3,280,000 0.6005 0.00%
2024-11-19 0 0.600 0.590 0.600 0.600 0.600 1,376,000 825,600 0.6000 0.600 0.590 0.600 0.600 0.600 1,376,000 0.6000 0.00%
2024-11-18 0 0.600 0.570 0.600 0.580 0.600 1,910,000 1,133,420 0.5934 0.600 0.570 0.600 0.580 0.600 1,910,000 0.5934 0.00%
2024-11-15 0 0.600 0.580 0.600 0.590 0.610 2,064,000 1,236,400 0.5990 0.600 0.580 0.600 0.590 0.610 2,064,000 0.5990 1.69%
2024-11-14 0 0.590 0.590 0.600 0.570 0.600 3,202,000 1,877,860 0.5865 0.590 0.590 0.600 0.570 0.600 3,202,000 0.5865 -1.67%
2024-11-13 0 0.600 0.580 0.600 0.570 0.600 2,336,089 1,374,127 0.5882 0.600 0.580 0.600 0.570 0.600 2,336,089 0.5882 5.26%
2024-11-12 0 0.570 0.570 0.580 0.560 0.590 3,368,000 1,933,760 0.5742 0.570 0.570 0.580 0.560 0.590 3,368,000 0.5742 -1.72%
2024-11-11 0 0.580 0.580 0.590 0.570 0.590 2,104,178 1,228,257 0.5837 0.580 0.580 0.590 0.570 0.590 2,104,178 0.5837 -1.69%
2024-11-08 0 0.590 0.580 0.590 0.580 0.600 3,912,000 2,307,040 0.5897 0.590 0.580 0.590 0.580 0.600 3,912,000 0.5897 0.00%
2024-11-07 0 0.590 0.590 0.600 0.580 0.600 3,928,000 2,315,680 0.5895 0.590 0.590 0.600 0.580 0.600 3,928,000 0.5895 0.00%
2024-11-06 0 0.590 0.590 0.600 0.590 0.620 4,328,000 2,604,800 0.6018 0.590 0.590 0.600 0.590 0.620 4,328,000 0.6018 -4.84%
2024-11-05 0 0.620 0.620 0.630 0.590 0.630 5,409,780 3,333,956 0.6163 0.620 0.620 0.630 0.590 0.630 5,409,780 0.6163 3.33%
2024-11-04 0 0.600 0.590 0.600 0.590 0.610 3,104,000 1,860,560 0.5994 0.600 0.590 0.600 0.590 0.610 3,104,000 0.5994 -1.64%
2024-11-01 0 0.610 0.600 0.610 0.590 0.610 2,008,356 1,211,722 0.6033 0.610 0.600 0.610 0.590 0.610 2,008,356 0.6033 0.00%
2024-10-31 0 0.610 0.600 0.610 0.570 0.610 8,992,000 5,336,000 0.5934 0.610 0.600 0.610 0.570 0.610 8,992,000 0.5934 8.93%
2024-10-30 0 0.560 0.560 0.570 0.540 0.560 8,994,670 5,028,241 0.5590 0.560 0.560 0.570 0.540 0.560 8,994,670 0.5590 0.00%
2024-10-29 0 0.560 0.550 0.560 0.550 0.570 2,416,400 1,351,084 0.5591 0.560 0.550 0.560 0.550 0.570 2,416,400 0.5591 -1.75%
2024-10-28 0 0.570 0.560 0.570 0.560 0.570 4,392,000 2,471,520 0.5627 0.570 0.560 0.570 0.560 0.570 4,392,000 0.5627 0.00%
2024-10-25 0 0.570 0.560 0.570 0.550 0.570 3,447,941 1,947,729 0.5649 0.570 0.560 0.570 0.550 0.570 3,447,941 0.5649 1.79%
2024-10-24 0 0.560 0.550 0.560 0.540 0.560 1,257,780 697,947 0.5549 0.560 0.550 0.560 0.540 0.560 1,257,780 0.5549 1.82%
2024-10-23 0 0.550 0.530 0.550 0.540 0.550 1,224,000 669,360 0.5469 0.550 0.530 0.550 0.540 0.550 1,224,000 0.5469 1.85%
2024-10-22 0 0.540 0.540 0.550 0.540 0.550 672,000 363,200 0.5405 0.540 0.540 0.550 0.540 0.550 672,000 0.5405 -1.82%
2024-10-21 0 0.550 0.540 0.550 0.530 0.560 2,729,378 1,490,290 0.5460 0.550 0.540 0.550 0.530 0.560 2,729,378 0.5460 0.00%
2024-10-18 0 0.550 0.530 0.550 0.510 0.550 4,705,600 2,519,432 0.5354 0.550 0.530 0.550 0.510 0.550 4,705,600 0.5354 3.77%
2024-10-17 0 0.530 0.520 0.540 0.520 0.580 4,724,356 2,542,098 0.5381 0.530 0.520 0.540 0.520 0.580 4,724,356 0.5381 -1.85%
2024-10-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2024-10-14 0 0.540 0.540 0.560 0.520 0.550 4,648,000 2,497,120 0.5372 0.540 0.540 0.560 0.520 0.550 4,648,000 0.5372 -3.57%
2024-10-10 0 0.560 0.550 0.560 0.510 0.560 5,928,000 3,195,760 0.5391 0.560 0.550 0.560 0.510 0.560 5,928,000 0.5391 3.70%
2024-10-09 0 0.540 0.520 0.540 0.500 0.540 5,168,178 2,692,167 0.5209 0.540 0.520 0.540 0.500 0.540 5,168,178 0.5209 0.00%
2024-10-08 0 0.540 0.520 0.540 0.520 0.600 7,104,000 3,851,840 0.5422 0.540 0.520 0.540 0.520 0.600 7,104,000 0.5422 -6.90%
2024-10-07 0 0.580 0.560 0.580 0.560 0.580 13,046,000 7,449,660 0.5710 0.580 0.560 0.580 0.560 0.580 13,046,000 0.5710 5.45%
2024-10-04 0 0.550 0.540 0.550 0.530 0.550 3,146,000 1,710,760 0.5438 0.550 0.540 0.550 0.530 0.550 3,146,000 0.5438 3.77%
2024-10-03 0 0.530 0.530 0.540 0.530 0.600 12,150,000 6,692,820 0.5508 0.530 0.530 0.540 0.530 0.600 12,150,000 0.5508 -8.62%
2024-10-02 0 0.580 0.570 0.580 0.560 0.600 8,138,000 4,703,159 0.5779 0.580 0.570 0.580 0.560 0.600 8,138,000 0.5779 0.00%
2024-09-30 0 0.580 0.550 0.580 0.520 0.590 14,553,600 8,050,079 0.5531 0.580 0.550 0.580 0.520 0.590 14,553,600 0.5531 3.57%
2024-09-27 0 0.560 0.540 0.560 0.530 0.570 3,000,000 1,669,280 0.5564 0.560 0.540 0.560 0.530 0.570 3,000,000 0.5564 7.69%
2024-09-26 0 0.520 0.520 0.540 0.500 0.540 12,465,734 6,506,452 0.5219 0.520 0.520 0.540 0.500 0.540 12,465,734 0.5219 1.96%
2024-09-25 0 0.510 0.495 0.510 0.500 0.530 2,096,000 1,064,240 0.5077 0.510 0.495 0.510 0.500 0.530 2,096,000 0.5077 0.00%
2024-09-24 0 0.510 0.500 0.510 0.495 0.510 1,864,000 937,400 0.5029 0.510 0.500 0.510 0.495 0.510 1,864,000 0.5029 2.00%
2024-09-23 0 0.500 0.490 0.500 0.490 0.500 524,000 261,520 0.4991 0.500 0.490 0.500 0.490 0.500 524,000 0.4991 0.00%
2024-09-20 0 0.500 0.495 0.500 0.495 0.510 2,600,000 1,298,640 0.4995 0.500 0.495 0.500 0.495 0.510 2,600,000 0.4995 0.00%
2024-09-19 0 0.500 0.495 0.500 0.495 0.510 4,032,000 2,012,200 0.4991 0.500 0.495 0.500 0.495 0.510 4,032,000 0.4991 0.00%
2024-09-17 0 0.500 0.495 0.500 0.495 0.510 2,784,000 1,388,920 0.4989 0.500 0.495 0.500 0.495 0.510 2,784,000 0.4989 1.01%
2024-09-16 0 0.495 0.495 0.500 0.490 0.510 2,760,000 1,375,640 0.4984 0.495 0.495 0.500 0.490 0.510 2,760,000 0.4984 -2.94%
2024-09-13 0 0.510 0.495 0.510 0.490 0.510 1,640,000 823,280 0.5020 0.510 0.495 0.510 0.490 0.510 1,640,000 0.5020 2.00%
2024-09-12 0 0.500 0.485 0.500 0.490 0.500 1,528,000 758,520 0.4964 0.500 0.485 0.500 0.490 0.500 1,528,000 0.4964 2.04%
2024-09-11 0 0.490 0.485 0.495 0.480 0.510 2,680,000 1,312,719 0.4898 0.490 0.485 0.495 0.480 0.510 2,680,000 0.4898 -5.77%
2024-09-10 0 0.520 0.500 0.520 0.490 0.530 3,104,000 1,566,120 0.5045 0.520 0.500 0.520 0.490 0.530 3,104,000 0.5045 -1.89%
2024-09-09 0 0.530 0.520 0.530 0.530 0.540 1,644,493 872,784 0.5307 0.530 0.520 0.530 0.530 0.540 1,644,493 0.5307 -1.85%
2024-09-05 0 0.540 0.540 0.550 0.540 0.560 464,000 253,600 0.5466 0.540 0.540 0.550 0.540 0.560 464,000 0.5466 -1.82%
2024-09-04 0 0.550 0.550 0.560 0.540 0.550 2,128,000 1,170,240 0.5499 0.550 0.550 0.560 0.540 0.550 2,128,000 0.5499 -3.51%
2024-09-03 0 0.570 0.550 0.570 0.560 0.580 640,000 363,440 0.5679 0.570 0.550 0.570 0.560 0.580 640,000 0.5679 1.79%
2024-09-02 0 0.560 0.540 0.560 0.540 0.560 2,571,000 1,414,280 0.5501 0.560 0.540 0.560 0.540 0.560 2,571,000 0.5501 0.00%
2024-08-30 0 0.560 0.550 0.560 0.540 0.560 2,651,267 1,476,017 0.5567 0.560 0.550 0.560 0.540 0.560 2,651,267 0.5567 3.70%
2024-08-29 0 0.540 0.540 0.550 0.540 0.560 5,378,045 2,915,378 0.5421 0.540 0.540 0.550 0.540 0.560 5,378,045 0.5421 -1.82%
2024-08-28 0 0.550 0.540 0.550 0.550 0.570 2,544,000 1,405,520 0.5525 0.550 0.540 0.550 0.550 0.570 2,544,000 0.5525 -3.51%
2024-08-27 0 0.570 0.560 0.570 0.560 0.580 2,112,000 1,203,920 0.5700 0.570 0.560 0.570 0.560 0.580 2,112,000 0.5700 -1.72%
2024-08-26 0 0.580 0.570 0.580 0.570 0.580 1,578,000 908,900 0.5760 0.580 0.570 0.580 0.570 0.580 1,578,000 0.5760 0.00%
2024-08-23 0 0.580 0.570 0.580 0.570 0.600 1,580,000 914,720 0.5789 0.580 0.570 0.580 0.570 0.600 1,580,000 0.5789 0.00%
2024-08-22 0 0.580 0.570 0.580 0.570 0.580 728,534 421,728 0.5789 0.580 0.570 0.580 0.570 0.580 728,534 0.5789 0.00%
2024-08-21 0 0.580 0.570 0.580 0.570 0.580 834,000 481,500 0.5773 0.580 0.570 0.580 0.570 0.580 834,000 0.5773 -1.69%
2024-08-20 0 0.590 0.570 0.590 0.570 0.590 864,000 506,880 0.5867 0.590 0.570 0.590 0.570 0.590 864,000 0.5867 0.00%
2024-08-19 0 0.590 0.570 0.590 0.570 0.610 2,840,000 1,671,120 0.5884 0.590 0.570 0.590 0.570 0.610 2,840,000 0.5884 1.72%
2024-08-16 0 0.580 0.580 0.590 0.580 0.590 1,304,000 756,400 0.5801 0.580 0.580 0.590 0.580 0.590 1,304,000 0.5801 0.00%
2024-08-15 0 0.580 0.580 0.590 0.560 0.580 1,080,000 619,040 0.5732 0.580 0.580 0.590 0.560 0.580 1,080,000 0.5732 3.57%
2024-08-14 0 0.560 0.540 0.560 0.550 0.560 808,000 450,320 0.5573 0.560 0.540 0.560 0.550 0.560 808,000 0.5573 0.00%
2024-08-13 0 0.560 0.540 0.560 0.540 0.560 768,000 426,959 0.5559 0.560 0.540 0.560 0.540 0.560 768,000 0.5559 1.82%
2024-08-12 0 0.550 0.540 0.550 0.550 0.560 1,168,000 642,480 0.5501 0.550 0.540 0.550 0.550 0.560 1,168,000 0.5501 0.00%
2024-08-09 0 0.550 0.540 0.550 0.540 0.560 912,000 502,399 0.5509 0.550 0.540 0.550 0.540 0.560 912,000 0.5509 0.00%
2024-08-08 0 0.550 0.540 0.550 0.540 0.570 3,272,000 1,799,680 0.5500 0.550 0.540 0.550 0.540 0.570 3,272,000 0.5500 0.00%
2024-08-07 0 0.550 0.540 0.550 0.540 0.550 512,000 281,440 0.5497 0.550 0.540 0.550 0.540 0.550 512,000 0.5497 0.00%
2024-08-06 0 0.550 0.540 0.550 0.540 0.550 1,464,000 804,600 0.5496 0.550 0.540 0.550 0.540 0.550 1,464,000 0.5496 0.00%
2024-08-05 0 0.550 0.530 0.550 0.530 0.550 2,732,000 1,485,719 0.5438 0.550 0.530 0.550 0.530 0.550 2,732,000 0.5438 0.00%
2024-08-02 0 0.550 0.550 0.560 0.540 0.570 1,608,000 880,480 0.5476 0.550 0.550 0.560 0.540 0.570 1,608,000 0.5476 -1.79%
2024-08-01 0 0.560 0.550 0.560 0.530 0.570 6,628,000 3,678,280 0.5550 0.560 0.550 0.560 0.530 0.570 6,628,000 0.5550 -3.45%
2024-07-31 0 0.580 0.560 0.580 0.550 0.580 4,826,270 2,738,368 0.5674 0.580 0.560 0.580 0.550 0.580 4,826,270 0.5674 3.57%
2024-07-30 0 0.560 0.540 0.560 0.540 0.570 687,238 382,652 0.5568 0.560 0.540 0.560 0.540 0.570 687,238 0.5568 1.82%
2024-07-29 0 0.550 0.550 0.570 0.550 0.580 3,696,344 2,066,185 0.5590 0.550 0.550 0.570 0.550 0.580 3,696,344 0.5590 -5.17%
2024-07-26 0 0.580 0.580 0.590 0.580 0.600 2,616,445 1,546,249 0.5910 0.580 0.580 0.590 0.580 0.600 2,616,445 0.5910 -3.33%
2024-07-25 0 0.600 0.590 0.600 0.580 0.600 1,304,000 777,200 0.5960 0.600 0.590 0.600 0.580 0.600 1,304,000 0.5960 0.00%
2024-07-24 0 0.600 0.600 0.610 0.590 0.640 2,600,000 1,568,240 0.6032 0.600 0.600 0.610 0.590 0.640 2,600,000 0.6032 -4.76%
2024-07-23 0 0.630 0.630 0.640 0.630 0.660 1,000,000 647,280 0.6473 0.630 0.630 0.640 0.630 0.660 1,000,000 0.6473 -3.08%
2024-07-22 0 0.650 0.650 0.660 0.650 0.670 2,104,136 1,381,704 0.6567 0.650 0.650 0.660 0.650 0.670 2,104,136 0.6567 -2.99%
2024-07-19 0 0.670 0.660 0.670 0.660 0.680 3,288,000 2,212,158 0.6728 0.670 0.660 0.670 0.660 0.680 3,288,000 0.6728 -2.90%
2024-07-18 0 0.690 0.680 0.690 0.680 0.700 1,064,000 734,000 0.6898 0.690 0.680 0.690 0.680 0.700 1,064,000 0.6898 0.00%
2024-07-17 0 0.690 0.670 0.690 0.670 0.690 1,440,178 987,953 0.6860 0.690 0.670 0.690 0.670 0.690 1,440,178 0.6860 1.47%
2024-07-16 0 0.680 0.670 0.680 0.670 0.690 1,339,780 909,420 0.6788 0.680 0.670 0.680 0.670 0.690 1,339,780 0.6788 0.00%
2024-07-15 0 0.680 0.670 0.680 0.670 0.690 1,112,000 755,680 0.6796 0.680 0.670 0.680 0.670 0.690 1,112,000 0.6796 0.00%
2024-07-12 0 0.680 0.670 0.680 0.660 0.680 2,152,000 1,456,160 0.6767 0.680 0.670 0.680 0.660 0.680 2,152,000 0.6767 3.03%
2024-07-11 0 0.660 0.660 0.670 0.660 0.680 6,728,623 4,476,072 0.6652 0.660 0.660 0.670 0.660 0.680 6,728,623 0.6652 -2.94%
2024-07-10 0 0.680 0.670 0.680 0.670 0.690 2,048,000 1,386,640 0.6771 0.680 0.670 0.680 0.670 0.690 2,048,000 0.6771 0.00%
2024-07-09 0 0.680 0.680 0.690 0.670 0.680 2,568,000 1,731,760 0.6744 0.680 0.680 0.690 0.670 0.680 2,568,000 0.6744 1.49%
2024-07-08 0 0.670 0.660 0.670 0.670 0.690 2,978,267 2,009,188 0.6746 0.670 0.660 0.670 0.670 0.690 2,978,267 0.6746 -2.90%
2024-07-05 0 0.690 0.690 0.700 0.680 0.700 1,496,000 1,032,376 0.6901 0.690 0.690 0.700 0.680 0.700 1,496,000 0.6901 0.00%
2024-07-04 0 0.690 0.680 0.690 0.680 0.700 1,352,000 932,240 0.6895 0.690 0.680 0.690 0.680 0.700 1,352,000 0.6895 -0.29%
2024-07-03 0 0.700 0.680 0.700 0.670 0.700 3,136,000 2,147,680 0.6848 0.692 0.672 0.692 0.662 0.692 3,172,254 0.6770 1.45%
2024-07-02 0 0.690 0.680 0.690 0.680 0.690 904,000 620,160 0.6860 0.682 0.672 0.682 0.672 0.682 914,451 0.6782 0.00%
2024-06-28 0 0.690 0.680 0.690 0.680 0.700 1,736,000 1,195,360 0.6886 0.682 0.672 0.682 0.672 0.692 1,756,069 0.6807 0.00%
2024-06-27 0 0.690 0.670 0.690 0.680 0.700 2,216,000 1,519,728 0.6858 0.682 0.662 0.682 0.672 0.692 2,241,618 0.6780 -1.43%
2024-06-26 0 0.700 0.690 0.700 0.700 0.700 648,000 453,600 0.7000 0.692 0.682 0.692 0.692 0.692 655,491 0.6920 0.00%
2024-06-25 0 0.700 0.680 0.700 0.680 0.700 856,000 597,120 0.6976 0.692 0.672 0.692 0.672 0.692 865,896 0.6896 1.45%
2024-06-24 0 0.690 0.680 0.690 0.680 0.700 1,032,000 711,320 0.6893 0.682 0.672 0.682 0.672 0.692 1,043,931 0.6814 -1.43%
2024-06-21 0 0.700 0.700 0.710 0.680 0.700 2,728,267 1,907,293 0.6991 0.692 0.692 0.702 0.672 0.692 2,759,808 0.6911 1.45%
2024-06-20 0 0.690 0.680 0.690 0.680 0.690 854,675 589,378 0.6896 0.682 0.672 0.682 0.672 0.682 864,556 0.6817 -1.43%
2024-06-19 0 0.700 0.690 0.700 0.690 0.700 968,889 675,537 0.6972 0.692 0.682 0.692 0.682 0.692 980,090 0.6893 1.45%
2024-06-18 0 0.690 0.670 0.690 0.670 0.690 1,008,000 691,680 0.6862 0.682 0.662 0.682 0.662 0.682 1,019,653 0.6783 2.99%
2024-06-17 0 0.670 0.670 0.680 0.670 0.700 3,350,400 2,271,692 0.6780 0.662 0.662 0.672 0.662 0.692 3,389,133 0.6703 -4.29%
2024-06-14 0 0.700 0.690 0.700 0.680 0.700 1,752,000 1,219,678 0.6962 0.692 0.682 0.692 0.672 0.692 1,772,254 0.6882 0.00%
2024-06-13 0 0.700 0.690 0.700 0.680 0.710 1,068,781 739,907 0.6923 0.692 0.682 0.692 0.672 0.702 1,081,137 0.6844 0.00%
2024-06-12 0 0.700 0.690 0.700 0.690 0.700 1,944,000 1,353,038 0.6960 0.692 0.682 0.692 0.682 0.692 1,966,474 0.6881 0.00%
2024-06-11 0 0.700 0.690 0.700 0.700 0.710 1,272,000 891,680 0.7010 0.692 0.682 0.692 0.692 0.702 1,286,705 0.6930 -1.41%
2024-06-07 0 0.710 0.700 0.710 0.700 0.720 1,360,000 966,560 0.7107 0.702 0.692 0.702 0.692 0.712 1,375,723 0.7026 -1.39%
2024-06-06 0 0.720 0.710 0.720 0.720 0.740 1,544,000 1,123,440 0.7276 0.712 0.702 0.712 0.712 0.732 1,561,850 0.7193 -2.70%
2024-06-05 0 0.740 0.710 0.740 0.720 0.740 1,370,670 1,000,855 0.7302 0.732 0.702 0.732 0.712 0.732 1,386,516 0.7218 2.78%
2024-06-04 0 0.720 0.720 0.730 0.710 0.740 3,104,000 2,239,200 0.7214 0.712 0.712 0.722 0.702 0.732 3,139,884 0.7131 -4.00%
2024-06-03 0 0.750 0.730 0.750 0.720 0.750 1,768,000 1,296,160 0.7331 0.741 0.722 0.741 0.712 0.741 1,788,439 0.7247 2.74%
2024-05-31 0 0.730 0.720 0.730 0.720 0.770 8,461,422 6,196,966 0.7324 0.722 0.712 0.722 0.712 0.761 8,559,242 0.7240 -2.67%
2024-05-30 0 0.750 0.750 0.760 0.730 0.790 4,376,000 3,303,680 0.7550 0.741 0.741 0.751 0.722 0.781 4,426,590 0.7463 0.00%
2024-05-29 0 0.750 0.740 0.750 0.740 0.760 1,792,801 1,339,616 0.7472 0.741 0.732 0.741 0.732 0.751 1,813,527 0.7387 -1.32%
2024-05-28 0 0.760 0.750 0.770 0.750 0.770 2,704,000 2,051,040 0.7585 0.751 0.741 0.761 0.741 0.761 2,735,260 0.7499 -1.30%
2024-05-27 0 0.770 0.770 0.780 0.760 0.780 1,113,200 856,384 0.7693 0.761 0.761 0.771 0.751 0.771 1,126,069 0.7605 -1.28%
2024-05-24 0 0.780 0.780 0.790 0.770 0.790 2,104,000 1,639,519 0.7792 0.771 0.771 0.781 0.761 0.781 2,128,324 0.7703 -2.50%
2024-05-23 0 0.800 0.780 0.800 0.780 0.800 1,264,089 1,004,866 0.7949 0.791 0.771 0.791 0.771 0.791 1,278,703 0.7858 -1.23%
2024-05-22 0 0.810 0.800 0.810 0.790 0.810 2,540,000 2,047,960 0.8063 0.801 0.791 0.801 0.781 0.801 2,569,364 0.7971 2.53%
2024-05-21 0 0.790 0.780 0.790 0.780 0.820 2,616,000 2,083,760 0.7965 0.781 0.771 0.781 0.771 0.811 2,646,243 0.7874 -4.82%
2024-05-20 0 0.830 0.820 0.830 0.800 0.840 2,512,860 2,073,568 0.8252 0.821 0.811 0.821 0.791 0.830 2,541,910 0.8158 1.22%
2024-05-17 0 0.820 0.800 0.820 0.800 0.830 6,592,000 5,380,400 0.8162 0.811 0.791 0.811 0.791 0.821 6,668,208 0.8069 2.50%
2024-05-16 0 0.800 0.780 0.800 0.780 0.800 1,889,200 1,498,820 0.7934 0.791 0.771 0.791 0.771 0.791 1,911,040 0.7843 0.00%
2024-05-14 0 0.800 0.780 0.800 0.780 0.800 4,186,000 3,314,400 0.7918 0.791 0.771 0.791 0.771 0.791 4,234,393 0.7827 1.27%
2024-05-13 0 0.790 0.780 0.790 0.780 0.790 2,208,267 1,728,200 0.7826 0.781 0.771 0.781 0.771 0.781 2,233,796 0.7737 0.00%
2024-05-10 0 0.790 0.780 0.790 0.760 0.790 3,120,445 2,426,964 0.7778 0.781 0.771 0.781 0.751 0.781 3,156,520 0.7689 1.28%
2024-05-09 0 0.780 0.770 0.780 0.720 0.780 5,008,000 3,811,920 0.7612 0.771 0.761 0.771 0.712 0.771 5,065,896 0.7525 8.33%
2024-05-08 0 0.720 0.710 0.720 0.710 0.730 5,304,000 3,810,240 0.7184 0.712 0.702 0.712 0.702 0.722 5,365,318 0.7102 1.41%
2024-05-07 0 0.710 0.710 0.720 0.710 0.740 8,220,000 5,971,400 0.7264 0.702 0.702 0.712 0.702 0.732 8,315,029 0.7181 -4.05%
2024-05-06 0 0.740 0.730 0.740 0.720 0.750 6,000,000 4,403,680 0.7339 0.732 0.722 0.732 0.712 0.741 6,069,364 0.7256 2.78%
2024-05-03 0 0.720 0.720 0.730 0.720 0.740 5,080,000 3,690,000 0.7264 0.712 0.712 0.722 0.712 0.732 5,138,728 0.7181 -1.37%
2024-05-02 0 0.730 0.730 0.740 0.710 0.740 6,992,000 5,065,760 0.7245 0.722 0.722 0.732 0.702 0.732 7,072,832 0.7162 -1.35%
2024-04-30 0 0.740 0.710 0.740 0.710 0.740 9,104,000 6,556,320 0.7202 0.732 0.702 0.732 0.702 0.732 9,209,249 0.7119 2.78%
2024-04-29 0 0.720 0.720 0.730 0.700 0.740 9,432,267 6,749,621 0.7156 0.712 0.712 0.722 0.692 0.732 9,541,311 0.7074 1.41%
2024-04-26 0 0.710 0.710 0.720 0.690 0.720 7,856,000 5,535,040 0.7046 0.702 0.702 0.712 0.682 0.712 7,946,821 0.6965 -1.39%
2024-04-25 0 0.720 0.710 0.720 0.680 0.730 7,069,600 4,935,360 0.6981 0.712 0.702 0.712 0.672 0.722 7,151,329 0.6901 4.35%
2024-04-24 0 0.690 0.680 0.690 0.680 0.700 1,504,000 1,037,200 0.6896 0.682 0.672 0.682 0.672 0.692 1,521,387 0.6817 0.00%
2024-04-23 0 0.690 0.680 0.690 0.680 0.690 928,000 637,760 0.6872 0.682 0.672 0.682 0.672 0.682 938,728 0.6794 1.47%
2024-04-22 0 0.680 0.670 0.680 0.670 0.700 1,834,000 1,245,760 0.6793 0.672 0.662 0.672 0.662 0.692 1,855,202 0.6715 -2.86%
2024-04-19 0 0.700 0.680 0.700 0.680 0.700 884,000 616,120 0.6970 0.692 0.672 0.692 0.672 0.692 894,220 0.6890 1.45%
2024-04-18 0 0.690 0.680 0.690 0.680 0.700 1,096,000 756,638 0.6904 0.682 0.672 0.682 0.672 0.692 1,108,671 0.6825 1.47%
2024-04-17 0 0.680 0.670 0.680 0.670 0.680 1,320,000 894,894 0.6780 0.672 0.662 0.672 0.662 0.672 1,335,260 0.6702 1.49%
2024-04-16 0 0.670 0.670 0.680 0.670 0.700 4,129,000 2,823,548 0.6838 0.662 0.662 0.672 0.662 0.692 4,176,734 0.6760 -4.29%
2024-04-15 0 0.700 0.690 0.700 0.680 0.700 1,448,000 1,009,360 0.6971 0.692 0.682 0.692 0.672 0.692 1,464,740 0.6891 0.00%
2024-04-12 0 0.700 0.690 0.700 0.680 0.700 1,502,000 1,040,260 0.6926 0.692 0.682 0.692 0.672 0.692 1,519,364 0.6847 0.00%
2024-04-11 0 0.700 0.690 0.700 0.690 0.700 2,392,000 1,666,880 0.6969 0.692 0.682 0.692 0.682 0.692 2,419,653 0.6889 -1.41%
2024-04-10 0 0.710 0.690 0.710 0.690 0.710 1,660,000 1,168,120 0.7037 0.702 0.682 0.702 0.682 0.702 1,679,191 0.6956 1.43%
2024-04-09 0 0.700 0.690 0.700 0.690 0.700 680,000 475,680 0.6995 0.692 0.682 0.692 0.682 0.692 687,861 0.6915 0.00%
2024-04-08 0 0.700 0.690 0.700 0.700 0.710 1,296,000 907,680 0.7004 0.692 0.682 0.692 0.692 0.702 1,310,983 0.6924 -1.41%
2024-04-05 0 0.710 0.710 0.720 0.680 0.710 2,416,890 1,692,027 0.7001 0.702 0.702 0.712 0.672 0.702 2,444,831 0.6921 1.43%
2024-04-03 0 0.700 0.700 0.710 0.700 0.730 5,720,000 4,039,016 0.7061 0.692 0.692 0.702 0.692 0.722 5,786,127 0.6981 -2.78%
2024-04-02 0 0.720 0.710 0.720 0.700 0.790 8,738,000 6,377,860 0.7299 0.712 0.702 0.712 0.692 0.781 8,839,017 0.7216 -2.70%
2024-03-28 0 0.740 0.730 0.740 0.690 0.740 2,200,000 1,575,928 0.7163 0.732 0.722 0.732 0.682 0.732 2,225,434 0.7081 7.25%
2024-03-27 0 0.690 0.670 0.690 0.670 0.690 2,548,000 1,744,344 0.6846 0.682 0.662 0.682 0.662 0.682 2,577,457 0.6768 -1.43%
2024-03-26 0 0.700 0.680 0.700 0.680 0.700 1,284,000 890,400 0.6935 0.692 0.672 0.692 0.672 0.692 1,298,844 0.6855 1.45%
2024-03-25 0 0.690 0.670 0.690 0.680 0.690 920,000 631,212 0.6861 0.682 0.662 0.682 0.672 0.682 930,636 0.6783 1.47%
2024-03-22 0 0.680 0.670 0.680 0.670 0.690 1,568,000 1,065,960 0.6798 0.672 0.662 0.672 0.662 0.682 1,586,127 0.6721 -2.86%
2024-03-21 0 0.700 0.690 0.700 0.690 0.730 3,384,356 2,401,596 0.7096 0.692 0.682 0.692 0.682 0.722 3,423,482 0.7015 0.00%
2024-03-20 0 0.700 0.690 0.700 0.690 0.710 2,232,000 1,561,840 0.6997 0.692 0.682 0.692 0.682 0.702 2,257,803 0.6918 2.94%
2024-03-19 0 0.680 0.680 0.690 0.680 0.690 1,104,000 753,192 0.6822 0.672 0.672 0.682 0.672 0.682 1,116,763 0.6744 -1.45%
2024-03-18 0 0.690 0.680 0.690 0.680 0.690 1,120,000 766,958 0.6848 0.682 0.672 0.682 0.672 0.682 1,132,948 0.6770 0.00%
2024-03-15 0 0.690 0.680 0.690 0.680 0.700 1,944,000 1,346,160 0.6925 0.682 0.672 0.682 0.672 0.692 1,966,474 0.6846 -1.43%
2024-03-14 0 0.700 0.680 0.700 0.680 0.710 3,564,000 2,476,960 0.6950 0.692 0.672 0.692 0.672 0.702 3,605,202 0.6871 0.00%
2024-03-13 0 0.700 0.690 0.700 0.690 0.720 7,192,000 5,050,720 0.7023 0.692 0.682 0.692 0.682 0.712 7,275,145 0.6942 -5.41%
2024-03-12 0 0.740 0.740 0.750 0.690 0.770 13,712,000 10,187,920 0.7430 0.732 0.732 0.741 0.682 0.761 13,870,520 0.7345 1.37%
2024-03-11 0 0.730 0.710 0.730 0.700 0.750 1,778,000 1,274,700 0.7169 0.722 0.702 0.722 0.692 0.741 1,798,555 0.7087 4.29%
2024-03-08 0 0.700 0.690 0.700 0.660 0.700 2,400,400 1,637,056 0.6820 0.692 0.682 0.692 0.652 0.692 2,428,150 0.6742 7.69%
2024-03-07 0 0.650 0.650 0.660 0.650 0.700 4,544,000 3,010,799 0.6626 0.643 0.643 0.652 0.643 0.692 4,596,532 0.6550 -5.80%
2024-03-06 0 0.690 0.680 0.690 0.670 0.690 1,360,000 932,639 0.6858 0.682 0.672 0.682 0.662 0.682 1,375,723 0.6779 1.47%
2024-03-05 0 0.680 0.680 0.690 0.670 0.700 2,032,000 1,383,120 0.6807 0.672 0.672 0.682 0.662 0.692 2,055,491 0.6729 -1.45%
2024-03-04 0 0.690 0.670 0.690 0.670 0.690 1,200,534 822,576 0.6852 0.682 0.662 0.682 0.662 0.682 1,214,413 0.6773 0.00%
2024-03-01 0 0.690 0.680 0.690 0.680 0.710 1,973,157 1,369,632 0.6941 0.682 0.672 0.682 0.672 0.702 1,995,968 0.6862 -1.43%
2024-02-29 0 0.700 0.700 0.710 0.670 0.720 6,704,000 4,659,040 0.6950 0.692 0.692 0.702 0.662 0.712 6,781,503 0.6870 2.94%
2024-02-28 0 0.680 0.680 0.690 0.680 0.740 6,424,089 4,550,701 0.7084 0.672 0.672 0.682 0.672 0.732 6,498,356 0.7003 -9.33%
2024-02-27 0 0.750 0.740 0.750 0.720 0.750 4,900,403 3,615,958 0.7379 0.741 0.732 0.741 0.712 0.741 4,957,055 0.7295 1.35%
2024-02-26 0 0.740 0.730 0.740 0.730 0.760 3,104,000 2,295,520 0.7395 0.732 0.722 0.732 0.722 0.751 3,139,884 0.7311 -1.33%
2024-02-23 0 0.750 0.750 0.760 0.750 0.790 3,200,445 2,421,849 0.7567 0.741 0.741 0.751 0.741 0.781 3,237,444 0.7481 -3.85%
2024-02-22 0 0.780 0.770 0.780 0.750 0.780 2,944,000 2,260,800 0.7679 0.771 0.761 0.771 0.741 0.771 2,978,035 0.7592 1.30%
2024-02-21 0 0.770 0.760 0.770 0.760 0.800 6,380,286 4,955,274 0.7767 0.761 0.751 0.761 0.751 0.791 6,454,047 0.7678 0.00%
2024-02-20 0 0.770 0.760 0.770 0.750 0.790 1,680,445 1,290,853 0.7682 0.761 0.751 0.761 0.741 0.781 1,699,872 0.7594 -1.28%
2024-02-19 0 0.780 0.760 0.780 0.750 0.780 3,352,000 2,572,000 0.7673 0.771 0.751 0.771 0.741 0.771 3,390,751 0.7585 0.00%
2024-02-16 0 0.780 0.770 0.780 0.750 0.790 5,196,000 4,043,120 0.7781 0.771 0.761 0.771 0.741 0.781 5,256,069 0.7692 1.30%
2024-02-15 0 0.770 0.770 0.780 0.770 0.800 4,656,267 3,625,400 0.7786 0.761 0.761 0.771 0.761 0.791 4,710,097 0.7697 -4.94%
2024-02-14 0 0.810 0.800 0.810 0.770 0.820 2,748,000 2,199,320 0.8003 0.801 0.791 0.801 0.761 0.811 2,779,769 0.7912 2.53%
2024-02-09 0 0.790 0.770 0.790 0.740 0.790 1,024,000 794,400 0.7758 0.781 0.761 0.781 0.732 0.781 1,035,838 0.7669 3.95%
2024-02-08 0 0.760 0.760 0.770 0.750 0.790 2,664,000 2,041,840 0.7665 0.751 0.751 0.761 0.741 0.781 2,694,798 0.7577 -2.56%
2024-02-07 0 0.780 0.760 0.780 0.760 0.800 2,628,623 2,022,854 0.7695 0.771 0.751 0.771 0.751 0.791 2,659,012 0.7608 0.00%
2024-02-06 0 0.780 0.780 0.790 0.730 0.810 3,462,089 2,708,423 0.7823 0.771 0.771 0.781 0.722 0.801 3,502,113 0.7734 2.63%
2024-02-05 0 0.760 0.740 0.760 0.670 0.760 3,648,000 2,638,960 0.7234 0.751 0.732 0.751 0.662 0.751 3,690,173 0.7151 7.04%
2024-02-02 0 0.710 0.700 0.710 0.690 0.720 1,088,000 769,200 0.7070 0.702 0.692 0.702 0.682 0.712 1,100,578 0.6989 2.90%
2024-02-01 0 0.690 0.690 0.700 0.680 0.740 1,560,178 1,098,117 0.7038 0.682 0.682 0.692 0.672 0.732 1,578,215 0.6958 -1.43%
2024-01-31 0 0.700 0.700 0.710 0.690 0.720 4,480,000 3,150,560 0.7033 0.692 0.692 0.702 0.682 0.712 4,531,792 0.6952 -5.41%
2024-01-30 0 0.740 0.720 0.740 0.730 0.740 792,000 584,000 0.7374 0.732 0.712 0.732 0.722 0.732 801,156 0.7289 -2.63%
2024-01-29 0 0.760 0.750 0.770 0.720 0.770 1,088,000 815,840 0.7499 0.751 0.741 0.761 0.712 0.761 1,100,578 0.7413 2.70%
2024-01-26 0 0.740 0.740 0.750 0.730 0.750 2,400,000 1,778,880 0.7412 0.732 0.732 0.741 0.722 0.741 2,427,746 0.7327 -3.90%
2024-01-25 0 0.770 0.740 0.770 0.720 0.770 2,640,000 1,975,400 0.7483 0.761 0.732 0.761 0.712 0.761 2,670,520 0.7397 4.05%
2024-01-24 0 0.740 0.730 0.740 0.690 0.740 2,496,000 1,804,160 0.7228 0.732 0.722 0.732 0.682 0.732 2,524,855 0.7146 4.23%
2024-01-23 0 0.710 0.700 0.710 0.690 0.730 2,792,000 1,993,360 0.7140 0.702 0.692 0.702 0.682 0.722 2,824,277 0.7058 1.43%
2024-01-22 0 0.700 0.690 0.700 0.650 0.700 3,416,000 2,313,176 0.6772 0.692 0.682 0.692 0.643 0.692 3,455,491 0.6694 -1.41%
2024-01-19 0 0.710 0.700 0.710 0.670 0.710 3,096,000 2,146,840 0.6934 0.702 0.692 0.702 0.662 0.702 3,131,792 0.6855 1.43%
2024-01-18 0 0.700 0.690 0.700 0.680 0.740 10,008,000 7,050,800 0.7045 0.692 0.682 0.692 0.672 0.732 10,123,699 0.6965 -2.78%
2024-01-17 0 0.720 0.720 0.730 0.720 0.750 2,160,000 1,589,760 0.7360 0.712 0.712 0.722 0.712 0.741 2,184,971 0.7276 -6.49%
2024-01-16 0 0.770 0.760 0.770 0.750 0.780 1,312,000 1,006,760 0.7673 0.761 0.751 0.761 0.741 0.771 1,327,168 0.7586 -1.28%
2024-01-15 0 0.780 0.760 0.780 0.760 0.780 1,368,000 1,061,680 0.7761 0.771 0.751 0.771 0.751 0.771 1,383,815 0.7672 0.00%
2024-01-12 0 0.780 0.770 0.780 0.760 0.780 1,696,000 1,310,480 0.7727 0.771 0.761 0.771 0.751 0.771 1,715,607 0.7639 0.00%
2024-01-11 0 0.780 0.760 0.780 0.750 0.780 2,392,000 1,849,280 0.7731 0.771 0.751 0.771 0.741 0.771 2,419,653 0.7643 1.30%
2024-01-10 0 0.770 0.770 0.780 0.760 0.790 2,992,089 2,320,383 0.7755 0.761 0.761 0.771 0.751 0.781 3,026,680 0.7666 -1.28%
2024-01-09 0 0.780 0.750 0.780 0.750 0.790 2,740,178 2,114,928 0.7718 0.771 0.741 0.771 0.741 0.781 2,771,856 0.7630 0.00%
2024-01-08 0 0.780 0.770 0.780 0.770 0.830 4,840,000 3,807,520 0.7867 0.771 0.761 0.771 0.761 0.821 4,895,954 0.7777 -7.14%
2024-01-05 0 0.840 0.820 0.840 0.820 0.880 3,880,000 3,260,040 0.8402 0.830 0.811 0.830 0.811 0.870 3,924,855 0.8306 -3.45%
2024-01-04 0 0.870 0.860 0.870 0.840 0.890 1,564,000 1,358,560 0.8686 0.860 0.850 0.860 0.830 0.880 1,582,081 0.8587 0.00%
2024-01-03 0 0.870 0.850 0.870 0.850 0.880 1,992,000 1,722,480 0.8647 0.860 0.840 0.860 0.840 0.870 2,015,029 0.8548 0.00%
2024-01-02 0 0.870 0.860 0.870 0.850 0.880 1,632,000 1,413,520 0.8661 0.860 0.850 0.860 0.840 0.870 1,650,867 0.8562 -3.33%
2023-12-29 0 0.900 0.890 0.900 0.860 0.900 4,252,000 3,761,640 0.8847 0.890 0.880 0.890 0.850 0.890 4,301,156 0.8746 3.45%
2023-12-28 0 0.870 0.850 0.870 0.830 0.870 8,304,000 7,064,080 0.8507 0.860 0.840 0.860 0.821 0.860 8,400,000 0.8410 2.35%
2023-12-27 0 0.850 0.830 0.850 0.820 0.850 1,536,000 1,289,936 0.8398 0.840 0.821 0.840 0.811 0.840 1,553,757 0.8302 2.41%
2023-12-22 0 0.830 0.810 0.830 0.810 0.860 3,492,000 2,885,440 0.8263 0.821 0.801 0.821 0.801 0.850 3,532,370 0.8169 -3.49%
2023-12-21 0 0.860 0.820 0.860 0.790 0.860 2,776,000 2,326,800 0.8382 0.850 0.811 0.850 0.781 0.850 2,808,092 0.8286 7.50%
2023-12-20 0 0.800 0.800 0.810 0.770 0.810 3,216,000 2,580,880 0.8025 0.791 0.791 0.801 0.761 0.801 3,253,179 0.7933 1.27%
2023-12-19 0 0.790 0.780 0.790 0.770 0.800 3,472,000 2,723,040 0.7843 0.781 0.771 0.781 0.761 0.791 3,512,139 0.7753 -3.66%
2023-12-18 0 0.820 0.800 0.820 0.800 0.830 976,000 794,645 0.8142 0.811 0.791 0.811 0.791 0.821 987,283 0.8049 -1.20%
2023-12-15 0 0.830 0.820 0.830 0.810 0.830 2,256,000 1,863,600 0.8261 0.821 0.811 0.821 0.801 0.821 2,282,081 0.8166 1.22%
2023-12-14 0 0.820 0.790 0.820 0.780 0.820 2,962,000 2,399,579 0.8101 0.811 0.781 0.811 0.771 0.811 2,996,243 0.8009 3.80%
2023-12-13 0 0.790 0.790 0.800 0.770 0.830 5,024,000 3,977,344 0.7917 0.781 0.781 0.791 0.761 0.821 5,082,081 0.7826 -7.06%
2023-12-12 0 0.850 0.830 0.850 0.770 0.850 6,890,000 5,631,700 0.8174 0.840 0.821 0.840 0.761 0.840 6,969,653 0.8080 8.97%
2023-12-11 0 0.780 0.770 0.780 0.760 0.830 7,632,000 5,990,320 0.7849 0.771 0.761 0.771 0.751 0.821 7,720,231 0.7759 -8.24%
2023-12-08 0 0.850 0.820 0.850 0.810 0.860 4,794,000 3,983,880 0.8310 0.840 0.811 0.840 0.801 0.850 4,849,422 0.8215 2.41%
2023-12-07 0 0.830 0.830 0.840 0.830 0.870 9,312,000 7,818,400 0.8396 0.821 0.821 0.830 0.821 0.860 9,419,653 0.8300 -5.68%
2023-12-06 0 0.880 0.860 0.880 0.850 0.890 1,472,178 1,280,223 0.8696 0.870 0.850 0.870 0.840 0.880 1,489,197 0.8597 1.15%
2023-12-05 0 0.870 0.840 0.870 0.820 0.910 5,332,890 4,517,912 0.8472 0.860 0.830 0.860 0.811 0.900 5,394,542 0.8375 1.16%
2023-12-04 0 0.860 0.850 0.860 0.840 0.880 2,016,000 1,742,558 0.8644 0.850 0.840 0.850 0.830 0.870 2,039,306 0.8545 -1.15%
2023-12-01 0 0.870 0.860 0.870 0.850 0.880 3,760,000 3,250,240 0.8644 0.860 0.850 0.860 0.840 0.870 3,803,468 0.8545 1.16%
2023-11-30 0 0.860 0.850 0.860 0.850 0.880 7,240,000 6,233,280 0.8610 0.850 0.840 0.850 0.840 0.870 7,323,699 0.8511 -3.37%
2023-11-29 0 0.890 0.870 0.890 0.840 0.900 4,731,600 4,100,748 0.8667 0.880 0.860 0.880 0.830 0.890 4,786,301 0.8568 -1.11%
2023-11-28 0 0.900 0.890 0.900 0.850 0.910 5,301,890 4,682,138 0.8831 0.890 0.880 0.890 0.840 0.900 5,363,184 0.8730 1.12%
2023-11-27 0 0.890 0.880 0.890 0.880 0.950 8,748,000 7,876,568 0.9004 0.880 0.870 0.880 0.870 0.939 8,849,133 0.8901 -7.29%
2023-11-24 0 0.960 0.950 0.960 0.950 0.970 1,540,000 1,472,120 0.9559 0.949 0.939 0.949 0.939 0.959 1,557,803 0.9450 0.00%
2023-11-23 0 0.960 0.960 0.970 0.950 0.980 4,246,000 4,077,920 0.9604 0.949 0.949 0.959 0.939 0.969 4,295,087 0.9494 -2.04%
2023-11-22 0 0.980 0.970 0.980 0.960 0.990 1,746,000 1,701,860 0.9747 0.969 0.959 0.969 0.949 0.979 1,766,185 0.9636 0.00%
2023-11-21 0 0.980 0.970 0.980 0.960 1.010 6,944,178 6,810,730 0.9808 0.969 0.959 0.969 0.949 0.998 7,024,458 0.9696 -1.01%
2023-11-20 0 0.990 0.990 1.000 0.950 1.020 1,976,000 1,945,519 0.9846 0.979 0.979 0.989 0.939 1.008 1,998,844 0.9733 3.13%
2023-11-17 0 0.960 0.950 0.960 0.950 0.980 3,064,800 2,949,055 0.9622 0.949 0.939 0.949 0.939 0.969 3,100,231 0.9512 -2.04%
2023-11-16 0 0.980 0.980 0.990 0.960 0.990 2,352,000 2,284,720 0.9714 0.969 0.969 0.979 0.949 0.979 2,379,191 0.9603 -2.97%
2023-11-15 0 1.010 0.990 1.010 0.970 1.010 5,488,000 5,429,839 0.9894 0.998 0.979 0.998 0.959 0.998 5,551,445 0.9781 4.12%
2023-11-14 0 0.970 0.960 0.970 0.950 0.980 2,552,267 2,468,647 0.9672 0.959 0.949 0.959 0.939 0.969 2,581,773 0.9562 0.00%
2023-11-13 0 0.970 0.960 0.970 0.950 0.990 1,544,000 1,491,120 0.9658 0.959 0.949 0.959 0.939 0.979 1,561,850 0.9547 -2.02%
2023-11-10 0 0.990 0.970 0.990 0.960 0.990 3,024,534 2,947,701 0.9746 0.979 0.959 0.979 0.949 0.979 3,059,500 0.9635 2.06%
2023-11-09 0 0.970 0.960 0.970 0.960 1.010 8,306,670 8,104,589 0.9757 0.959 0.949 0.959 0.949 0.998 8,402,701 0.9645 -4.90%
2023-11-08 0 1.020 1.000 1.020 1.000 1.030 4,962,670 5,018,829 1.0113 1.008 0.989 1.008 0.989 1.018 5,020,042 0.9998 -0.97%
2023-11-07 0 1.030 1.010 1.030 1.010 1.070 5,376,000 5,505,760 1.0241 1.018 0.998 1.018 0.998 1.058 5,438,150 1.0124 -3.74%
2023-11-06 0 1.070 1.060 1.070 1.050 1.080 1,728,000 1,844,160 1.0672 1.058 1.048 1.058 1.038 1.068 1,747,977 1.0550 -0.93%
2023-11-03 0 1.080 1.070 1.080 1.020 1.110 6,320,000 6,817,720 1.0788 1.068 1.058 1.068 1.008 1.097 6,393,064 1.0664 3.85%
2023-11-02 0 1.040 1.010 1.040 0.970 1.040 3,320,000 3,331,040 1.0033 1.028 0.998 1.028 0.959 1.028 3,358,382 0.9919 2.97%
2023-11-01 0 1.010 1.000 1.010 0.990 1.070 4,356,000 4,433,760 1.0179 0.998 0.989 0.998 0.979 1.058 4,406,358 1.0062 -1.94%
2023-10-31 0 1.030 0.970 1.030 0.950 1.050 4,736,000 4,744,560 1.0018 1.018 0.959 1.018 0.939 1.038 4,790,751 0.9904 4.04%
2023-10-30 0 0.990 0.990 1.000 0.990 1.060 5,464,000 5,505,600 1.0076 0.979 0.979 0.989 0.979 1.048 5,527,168 0.9961 -4.81%
2023-10-27 0 1.040 1.030 1.040 1.030 1.100 10,488,000 10,958,558 1.0449 1.028 1.018 1.028 1.018 1.087 10,609,249 1.0329 -7.96%
2023-10-26 0 1.130 1.100 1.130 0.980 1.140 10,230,000 10,560,820 1.0323 1.117 1.087 1.117 0.969 1.127 10,348,266 1.0205 1.80%
2023-10-25 0 1.110 1.100 1.110 1.100 1.180 2,408,000 2,699,040 1.1209 1.097 1.087 1.097 1.087 1.167 2,435,838 1.1081 -2.63%
2023-10-24 0 1.140 1.120 1.140 1.100 1.160 2,208,000 2,481,280 1.1238 1.127 1.107 1.127 1.087 1.147 2,233,526 1.1109 -1.72%
2023-10-20 0 1.160 1.160 1.180 1.160 1.200 1,766,089 2,073,282 1.1739 1.147 1.147 1.167 1.147 1.186 1,786,506 1.1605 -3.33%
2023-10-19 0 1.200 1.180 1.200 1.170 1.230 1,096,000 1,309,520 1.1948 1.186 1.167 1.186 1.157 1.216 1,108,671 1.1812 -1.64%
2023-10-18 0 1.220 1.210 1.220 1.210 1.240 1,088,000 1,328,319 1.2209 1.206 1.196 1.206 1.196 1.226 1,100,578 1.2069 -2.40%
2023-10-17 0 1.250 1.220 1.250 1.220 1.250 488,000 604,239 1.2382 1.236 1.206 1.236 1.206 1.236 493,642 1.2240 -0.79%
2023-10-16 0 1.260 1.200 1.260 1.200 1.260 1,368,000 1,678,239 1.2268 1.246 1.186 1.246 1.186 1.246 1,383,815 1.2128 2.44%
2023-10-13 0 1.230 1.220 1.240 1.210 1.240 322,000 393,179 1.2211 1.216 1.206 1.226 1.196 1.226 325,723 1.2071 -0.81%
2023-10-12 0 1.240 1.240 1.250 1.230 1.280 1,196,000 1,493,960 1.2491 1.226 1.226 1.236 1.216 1.265 1,209,827 1.2349 0.00%
2023-10-11 0 1.240 1.220 1.240 1.200 1.250 3,313,000 4,082,520 1.2323 1.226 1.206 1.226 1.186 1.236 3,351,301 1.2182 4.20%
2023-10-10 0 1.190 1.190 1.200 1.170 1.240 3,744,000 4,478,398 1.1962 1.176 1.176 1.186 1.157 1.226 3,787,283 1.1825 -2.46%
2023-10-09 0 1.220 1.220 1.240 1.220 1.240 464,000 572,799 1.2345 1.206 1.206 1.226 1.206 1.226 469,364 1.2204 -2.40%
2023-10-06 0 1.250 1.250 1.260 1.240 1.270 304,000 381,598 1.2553 1.236 1.236 1.246 1.226 1.255 307,514 1.2409 -0.79%
2023-10-05 0 1.260 1.220 1.260 1.230 1.260 524,000 653,399 1.2469 1.246 1.206 1.246 1.216 1.246 530,058 1.2327 0.00%
2023-10-04 0 1.260 1.210 1.260 1.210 1.260 648,000 802,240 1.2380 1.246 1.196 1.246 1.196 1.246 655,491 1.2239 1.61%
2023-10-03 0 1.240 1.230 1.240 1.220 1.280 1,304,000 1,624,240 1.2456 1.226 1.216 1.226 1.206 1.265 1,319,075 1.2313 -4.62%
2023-09-29 0 1.300 1.270 1.300 1.270 1.300 2,484,000 3,175,559 1.2784 1.285 1.255 1.285 1.255 1.285 2,512,717 1.2638 0.78%
2023-09-28 0 1.290 1.270 1.290 1.260 1.290 1,832,000 2,344,199 1.2796 1.275 1.255 1.275 1.246 1.275 1,853,179 1.2650 0.00%
2023-09-27 0 1.290 1.270 1.300 1.250 1.310 1,800,890 2,301,983 1.2782 1.275 1.255 1.285 1.236 1.295 1,821,710 1.2636 0.00%
2023-09-26 0 1.290 1.250 1.290 1.250 1.350 6,272,000 8,133,999 1.2969 1.275 1.236 1.275 1.236 1.335 6,344,509 1.2821 0.00%
2023-09-25 0 1.290 1.290 1.300 1.250 1.310 2,065,000 2,652,350 1.2844 1.275 1.275 1.285 1.236 1.295 2,088,873 1.2698 0.00%
2023-09-22 0 1.290 1.250 1.290 1.250 1.500 19,488,933 26,336,427 1.3514 1.275 1.236 1.275 1.236 1.483 19,714,239 1.3359 -2.27%
2023-09-21 0 1.320 1.310 1.320 1.270 1.380 8,096,000 10,721,919 1.3243 1.305 1.295 1.305 1.255 1.364 8,189,595 1.3092 0.00%
2023-09-20 0 1.320 1.300 1.320 1.240 1.350 5,480,712 7,086,082 1.2929 1.305 1.285 1.305 1.226 1.335 5,544,073 1.2781 2.33%
2023-09-19 0 1.290 1.280 1.300 1.240 1.420 14,304,890 18,612,781 1.3011 1.275 1.265 1.285 1.226 1.404 14,470,264 1.2863 6.61%
2023-09-18 0 1.210 1.210 1.220 1.120 1.540 17,304,000 22,600,240 1.3061 1.196 1.196 1.206 1.107 1.522 17,504,046 1.2911 6.14%
2023-09-15 0 1.140 1.140 1.150 1.120 1.160 2,424,356 2,753,094 1.1356 1.127 1.127 1.137 1.107 1.147 2,452,383 1.1226 -0.87%
2023-09-14 0 1.150 1.120 1.150 1.110 1.150 2,200,000 2,489,359 1.1315 1.137 1.107 1.137 1.097 1.137 2,225,434 1.1186 0.88%
2023-09-13 0 1.140 1.110 1.140 1.100 1.140 2,112,000 2,365,440 1.1200 1.127 1.097 1.127 1.087 1.127 2,136,416 1.1072 0.88%
2023-09-12 0 1.130 1.120 1.130 1.120 1.150 2,248,890 2,546,987 1.1326 1.117 1.107 1.117 1.107 1.137 2,274,889 1.1196 -0.88%
2023-09-11 0 1.140 1.140 1.150 1.130 1.170 1,836,445 2,105,538 1.1465 1.127 1.127 1.137 1.117 1.157 1,857,676 1.1334 -1.72%
2023-09-07 0 1.160 1.150 1.160 1.140 1.230 4,392,000 5,180,158 1.1795 1.147 1.137 1.147 1.127 1.216 4,442,775 1.1660 -1.69%
2023-09-06 0 1.180 1.170 1.180 1.120 1.180 5,192,000 6,000,495 1.1557 1.167 1.157 1.167 1.107 1.167 5,252,023 1.1425 1.72%
2023-09-05 0 1.160 1.140 1.160 1.120 1.180 2,370,240 2,716,328 1.1460 1.147 1.127 1.147 1.107 1.167 2,397,642 1.1329 -0.85%
2023-09-04 0 1.170 1.160 1.170 1.110 1.210 5,416,801 6,275,345 1.1585 1.157 1.147 1.157 1.097 1.196 5,479,423 1.1453 2.63%
2023-08-31 0 1.140 1.140 1.150 1.080 1.140 4,848,000 5,402,664 1.1144 1.127 1.127 1.137 1.068 1.127 4,904,046 1.1017 3.64%
2023-08-30 0 1.100 1.090 1.100 1.090 1.150 1,944,000 2,171,200 1.1169 1.087 1.078 1.087 1.078 1.137 1,966,474 1.1041 -0.90%
2023-08-29 0 1.110 1.110 1.120 1.070 1.140 3,009,067 3,375,850 1.1219 1.097 1.097 1.107 1.058 1.127 3,043,854 1.1091 0.00%
2023-08-28 0 1.110 1.110 1.120 1.090 1.170 3,344,000 3,770,159 1.1274 1.097 1.097 1.107 1.078 1.157 3,382,659 1.1146 -1.77%
2023-08-25 0 1.130 1.100 1.130 1.050 1.170 8,004,000 8,757,959 1.0942 1.117 1.087 1.117 1.038 1.157 8,096,532 1.0817 -1.74%
2023-08-24 0 1.150 1.150 1.160 1.130 1.180 1,794,000 2,066,019 1.1516 1.137 1.137 1.147 1.117 1.167 1,814,740 1.1385 -0.86%
2023-08-23 0 1.160 1.140 1.170 1.120 1.180 1,960,000 2,264,080 1.1551 1.147 1.127 1.157 1.107 1.167 1,982,659 1.1419 -0.85%
2023-08-22 0 1.170 1.170 1.190 1.150 1.230 4,688,000 5,549,728 1.1838 1.157 1.157 1.176 1.137 1.216 4,742,197 1.1703 -5.65%
2023-08-21 0 1.240 1.210 1.250 1.190 1.270 4,288,000 5,237,768 1.2215 1.226 1.196 1.236 1.176 1.255 4,337,572 1.2075 -3.12%
2023-08-18 0 1.280 1.270 1.280 1.270 1.360 5,200,312 6,686,882 1.2859 1.265 1.255 1.265 1.255 1.344 5,260,431 1.2712 -0.78%
2023-08-17 0 1.290 1.280 1.290 1.280 1.340 4,008,000 5,219,440 1.3023 1.275 1.265 1.275 1.265 1.325 4,054,335 1.2874 -2.27%
2023-08-16 0 1.320 1.290 1.320 1.280 1.340 1,592,000 2,063,120 1.2959 1.305 1.275 1.305 1.265 1.325 1,610,405 1.2811 0.00%
2023-08-15 0 1.320 1.320 1.330 1.310 1.360 3,384,000 4,496,640 1.3288 1.305 1.305 1.315 1.295 1.344 3,423,121 1.3136 -1.49%
2023-08-14 0 1.340 1.340 1.350 1.330 1.380 2,768,445 3,731,786 1.3480 1.325 1.325 1.335 1.315 1.364 2,800,450 1.3326 -2.90%
2023-08-11 0 1.380 1.370 1.380 1.360 1.400 800,000 1,101,520 1.3769 1.364 1.354 1.364 1.344 1.384 809,249 1.3612 0.00%
2023-08-10 0 1.380 1.370 1.380 1.360 1.400 902,000 1,242,940 1.3780 1.364 1.354 1.364 1.344 1.384 912,428 1.3622 -0.72%
2023-08-09 0 1.390 1.350 1.390 1.350 1.390 616,000 843,919 1.3700 1.374 1.335 1.374 1.335 1.374 623,121 1.3543 0.00%
2023-08-08 0 1.390 1.350 1.390 1.350 1.390 1,224,000 1,672,255 1.3662 1.374 1.335 1.374 1.335 1.374 1,238,150 1.3506 1.46%
2023-08-07 0 1.370 1.360 1.370 1.360 1.420 592,000 817,040 1.3801 1.354 1.344 1.354 1.344 1.404 598,844 1.3644 -2.84%
2023-08-04 0 1.410 1.400 1.410 1.400 1.440 1,200,800 1,702,472 1.4178 1.394 1.384 1.394 1.384 1.424 1,214,682 1.4016 -0.70%
2023-08-03 0 1.420 1.420 1.430 1.420 1.480 2,130,000 3,083,820 1.4478 1.404 1.404 1.414 1.404 1.463 2,154,624 1.4313 -4.05%
2023-08-02 0 1.480 1.470 1.480 1.450 1.480 1,112,000 1,633,799 1.4692 1.463 1.453 1.463 1.433 1.463 1,124,855 1.4525 0.68%
2023-08-01 0 1.470 1.460 1.470 1.410 1.480 2,966,000 4,317,160 1.4555 1.453 1.443 1.453 1.394 1.463 3,000,289 1.4389 2.80%
2023-07-31 0 1.430 1.420 1.430 1.410 1.450 1,960,000 2,794,560 1.4258 1.414 1.404 1.414 1.394 1.433 1,982,659 1.4095 0.00%
2023-07-28 0 1.430 1.420 1.430 1.400 1.450 3,248,000 4,653,120 1.4326 1.414 1.404 1.414 1.384 1.433 3,285,549 1.4162 1.42%
2023-07-27 0 1.410 1.400 1.410 1.390 1.420 1,544,000 2,167,919 1.4041 1.394 1.384 1.394 1.374 1.404 1,561,850 1.3880 1.44%
2023-07-26 0 1.390 1.390 1.400 1.370 1.410 264,000 367,599 1.3924 1.374 1.374 1.384 1.354 1.394 267,052 1.3765 0.00%
2023-07-25 0 1.390 1.350 1.390 1.340 1.390 2,030,178 2,777,412 1.3681 1.374 1.335 1.374 1.325 1.374 2,053,648 1.3524 4.51%
2023-07-24 0 1.330 1.330 1.340 1.320 1.350 610,800 813,084 1.3312 1.315 1.315 1.325 1.305 1.335 617,861 1.3160 -0.75%
2023-07-21 0 1.340 1.340 1.350 1.330 1.360 1,612,000 2,172,512 1.3477 1.325 1.325 1.335 1.315 1.344 1,630,636 1.3323 -0.74%
2023-07-20 0 1.350 1.330 1.350 1.320 1.350 1,016,000 1,359,520 1.3381 1.335 1.315 1.335 1.305 1.335 1,027,746 1.3228 0.00%
2023-07-19 0 1.350 1.330 1.350 1.320 1.350 3,291,000 4,383,236 1.3319 1.335 1.315 1.335 1.305 1.335 3,329,046 1.3167 0.00%
2023-07-18 0 1.350 1.320 1.350 1.320 1.400 4,088,000 5,466,800 1.3373 1.335 1.305 1.335 1.305 1.384 4,135,260 1.3220 -3.57%
2023-07-14 0 1.400 1.370 1.400 1.370 1.420 1,248,000 1,744,640 1.3979 1.384 1.354 1.384 1.354 1.404 1,262,428 1.3820 0.00%
2023-07-13 0 1.400 1.390 1.400 1.360 1.400 1,622,000 2,247,760 1.3858 1.384 1.374 1.384 1.344 1.384 1,640,751 1.3700 1.45%
2023-07-12 0 1.380 1.340 1.380 1.350 1.390 1,020,000 1,402,120 1.3746 1.364 1.325 1.364 1.335 1.374 1,031,792 1.3589 1.47%
2023-07-11 0 1.360 1.350 1.360 1.270 1.370 3,080,000 4,086,720 1.3269 1.344 1.335 1.344 1.255 1.354 3,115,607 1.3117 0.74%
2023-07-10 0 1.350 1.330 1.350 1.340 1.400 1,632,000 2,226,480 1.3643 1.335 1.315 1.335 1.325 1.384 1,650,867 1.3487 -2.17%
2023-07-07 0 1.380 1.350 1.380 1.330 1.390 2,688,000 3,650,799 1.3582 1.364 1.335 1.364 1.315 1.374 2,719,075 1.3427 -1.43%
2023-07-06 0 1.400 1.380 1.400 1.380 1.400 912,000 1,270,159 1.3927 1.384 1.364 1.384 1.364 1.384 922,543 1.3768 -1.41%
2023-07-05 0 1.420 1.390 1.420 1.390 1.420 1,350,000 1,896,760 1.4050 1.404 1.374 1.404 1.374 1.404 1,365,607 1.3890 -2.07%
2023-07-04 0 1.450 1.430 1.450 1.420 1.450 992,724 1,428,684 1.4392 1.433 1.414 1.433 1.404 1.433 1,004,201 1.4227 0.00%
2023-07-03 0 1.450 1.430 1.450 1.410 1.450 1,232,000 1,766,960 1.4342 1.433 1.414 1.433 1.394 1.433 1,246,243 1.4178 1.40%
2023-06-30 0 1.430 1.420 1.430 1.410 1.460 1,388,000 1,993,079 1.4359 1.414 1.404 1.414 1.394 1.443 1,404,046 1.4195 -3.38%
2023-06-29 0 1.480 1.450 1.480 1.440 1.510 1,813,600 2,671,392 1.4730 1.463 1.433 1.463 1.424 1.493 1,834,566 1.4561 0.00%
2023-06-28 0 1.480 1.470 1.480 1.460 1.510 1,684,000 2,500,240 1.4847 1.463 1.453 1.463 1.443 1.493 1,703,468 1.4677 -3.90%
2023-06-27 0 1.540 1.500 1.540 1.440 1.540 6,924,000 10,480,400 1.5136 1.522 1.483 1.522 1.424 1.522 7,004,046 1.4963 4.76%
2023-06-26 0 1.470 1.450 1.470 1.420 1.490 2,824,391 4,087,861 1.4473 1.453 1.433 1.453 1.404 1.473 2,857,043 1.4308 2.80%
2023-06-23 0 1.430 1.420 1.430 1.380 1.440 1,904,000 2,687,440 1.4115 1.414 1.404 1.414 1.364 1.424 1,926,012 1.3953 -1.38%
2023-06-21 0 1.450 1.420 1.450 1.400 1.450 1,424,000 2,027,920 1.4241 1.433 1.404 1.433 1.384 1.433 1,440,462 1.4078 0.69%
2023-06-20 0 1.440 1.430 1.440 1.400 1.570 9,238,000 13,659,219 1.4786 1.424 1.414 1.424 1.384 1.552 9,344,798 1.4617 0.00%
2023-06-19 0 1.440 1.410 1.450 1.390 1.440 1,200,000 1,699,360 1.4161 1.424 1.394 1.433 1.374 1.424 1,213,873 1.3999 0.70%
2023-06-16 0 1.430 1.420 1.430 1.420 1.480 2,544,000 3,676,240 1.4451 1.414 1.404 1.414 1.404 1.463 2,573,410 1.4285 -2.72%
2023-06-15 0 1.470 1.460 1.470 1.430 1.500 2,528,000 3,720,400 1.4717 1.453 1.443 1.453 1.414 1.483 2,557,225 1.4549 2.80%
2023-06-14 0 1.430 1.420 1.430 1.410 1.450 670,000 957,480 1.4291 1.414 1.404 1.414 1.394 1.433 677,746 1.4127 -0.69%
2023-06-13 0 1.440 1.420 1.440 1.420 1.460 1,306,000 1,875,460 1.4360 1.424 1.404 1.424 1.404 1.443 1,321,098 1.4196 -1.37%
2023-06-12 0 1.460 1.450 1.460 1.410 1.460 1,153,424 1,660,807 1.4399 1.443 1.433 1.443 1.394 1.443 1,166,758 1.4234 1.39%
2023-06-09 0 1.440 1.430 1.440 1.430 1.530 2,784,000 4,036,559 1.4499 1.424 1.414 1.424 1.414 1.513 2,816,185 1.4333 -3.36%
2023-06-08 0 1.490 1.470 1.490 1.410 1.510 10,260,890 15,210,788 1.4824 1.473 1.453 1.473 1.394 1.493 10,379,513 1.4655 4.93%
2023-06-07 0 1.420 1.420 1.430 1.350 1.430 3,394,845 4,785,912 1.4098 1.404 1.404 1.414 1.335 1.414 3,434,092 1.3936 5.19%
2023-06-06 0 1.350 1.350 1.360 1.330 1.360 4,440,000 5,987,040 1.3484 1.335 1.335 1.344 1.315 1.344 4,491,329 1.3330 3.05%
2023-06-05 0 1.310 1.300 1.310 1.300 1.340 5,180,400 6,823,428 1.3172 1.295 1.285 1.295 1.285 1.325 5,240,289 1.3021 2.34%
2023-06-02 0 1.280 1.260 1.280 1.220 1.280 1,380,000 1,738,640 1.2599 1.265 1.246 1.265 1.206 1.265 1,395,954 1.2455 4.92%
2023-06-01 0 1.220 1.190 1.220 1.170 1.220 3,600,000 4,290,800 1.1919 1.206 1.176 1.206 1.157 1.206 3,641,618 1.1783 4.27%
2023-05-31 0 1.170 1.170 1.180 1.150 1.220 3,568,000 4,183,519 1.1725 1.157 1.157 1.167 1.137 1.206 3,609,249 1.1591 -1.68%
2023-05-30 0 1.190 1.170 1.190 1.160 1.220 1,392,000 1,648,639 1.1844 1.176 1.157 1.176 1.147 1.206 1,408,092 1.1708 -1.65%
2023-05-29 0 1.210 1.170 1.210 1.150 1.210 3,242,000 3,784,399 1.1673 1.196 1.157 1.196 1.137 1.196 3,279,480 1.1540 1.68%
2023-05-25 0 1.190 1.170 1.190 1.150 1.200 2,697,000 3,161,999 1.1724 1.176 1.157 1.176 1.137 1.186 2,728,179 1.1590 1.71%
2023-05-24 0 1.170 1.170 1.180 1.160 1.260 12,218,000 14,661,459 1.2000 1.157 1.157 1.167 1.147 1.246 12,359,249 1.1863 -7.14%
2023-05-23 0 1.260 1.260 1.270 1.250 1.280 1,480,000 1,869,040 1.2629 1.246 1.246 1.255 1.236 1.265 1,497,110 1.2484 -0.79%
2023-05-22 0 1.270 1.270 1.300 1.270 1.300 2,204,000 2,816,059 1.2777 1.255 1.255 1.285 1.255 1.285 2,229,480 1.2631 -0.78%
2023-05-19 0 1.280 1.260 1.280 1.260 1.300 3,308,000 4,208,879 1.2723 1.265 1.246 1.265 1.246 1.285 3,346,243 1.2578 -2.29%
2023-05-18 0 1.310 1.290 1.310 1.280 1.310 1,176,000 1,528,640 1.2999 1.295 1.275 1.295 1.265 1.295 1,189,595 1.2850 1.55%
2023-05-17 0 1.290 1.290 1.300 1.280 1.310 2,922,373 3,779,576 1.2933 1.275 1.275 1.285 1.265 1.295 2,956,158 1.2785 -1.53%
2023-05-16 0 1.310 1.300 1.310 1.290 1.330 2,076,000 2,718,680 1.3096 1.295 1.285 1.295 1.275 1.315 2,100,000 1.2946 1.55%
2023-05-15 0 1.290 1.290 1.300 1.270 1.360 3,600,000 4,710,720 1.3085 1.275 1.275 1.285 1.255 1.344 3,641,618 1.2936 0.00%
2023-05-12 0 1.290 1.280 1.290 1.280 1.300 1,494,000 1,918,060 1.2838 1.275 1.265 1.275 1.265 1.285 1,511,272 1.2692 0.78%
2023-05-11 0 1.280 1.280 1.290 1.270 1.310 2,176,000 2,791,200 1.2827 1.265 1.265 1.275 1.255 1.295 2,201,156 1.2681 -2.29%
2023-05-10 0 1.310 1.300 1.310 1.290 1.320 3,040,178 3,964,386 1.3040 1.295 1.285 1.295 1.275 1.305 3,075,325 1.2891 -1.50%
2023-05-09 0 1.330 1.300 1.330 1.300 1.340 3,224,000 4,234,960 1.3136 1.315 1.285 1.315 1.285 1.325 3,261,272 1.2986 -0.75%
2023-05-08 0 1.340 1.330 1.340 1.270 1.360 3,744,000 4,949,280 1.3219 1.325 1.315 1.325 1.255 1.344 3,787,283 1.3068 4.69%
2023-05-05 0 1.280 1.280 1.290 1.280 1.300 1,145,335 1,470,788 1.2842 1.265 1.265 1.275 1.265 1.285 1,158,576 1.2695 -1.54%
2023-05-04 0 1.300 1.270 1.300 1.270 1.300 1,184,000 1,526,400 1.2892 1.285 1.255 1.285 1.255 1.285 1,197,688 1.2745 1.56%
2023-05-03 0 1.280 1.270 1.280 1.280 1.300 1,720,000 2,209,600 1.2847 1.265 1.255 1.265 1.265 1.285 1,739,884 1.2700 -2.29%
2023-05-02 0 1.310 1.300 1.310 1.290 1.330 744,000 969,600 1.3032 1.295 1.285 1.295 1.275 1.315 752,601 1.2883 -1.50%
2023-04-28 0 1.330 1.300 1.330 1.300 1.330 1,192,267 1,577,291 1.3229 1.315 1.285 1.315 1.285 1.315 1,206,050 1.3078 2.31%
2023-04-27 0 1.300 1.300 1.310 1.290 1.330 1,056,000 1,376,400 1.3034 1.285 1.285 1.295 1.275 1.315 1,068,208 1.2885 -2.26%
2023-04-26 0 1.330 1.330 1.340 1.270 1.350 2,624,000 3,423,440 1.3047 1.315 1.315 1.325 1.255 1.335 2,654,335 1.2898 2.31%
2023-04-25 0 1.300 1.280 1.300 1.250 1.330 9,504,000 12,170,559 1.2806 1.285 1.265 1.285 1.236 1.315 9,613,873 1.2659 -2.26%
2023-04-24 0 1.330 1.310 1.330 1.300 1.330 1,056,000 1,389,440 1.3158 1.315 1.295 1.315 1.285 1.315 1,068,208 1.3007 0.76%
2023-04-21 0 1.320 1.310 1.320 1.310 1.390 2,448,000 3,265,679 1.3340 1.305 1.295 1.305 1.295 1.374 2,476,301 1.3188 0.00%
2023-04-20 0 1.320 1.310 1.320 1.300 1.330 664,000 876,080 1.3194 1.305 1.295 1.305 1.285 1.315 671,676 1.3043 0.00%
2023-04-19 0 1.320 1.310 1.320 1.300 1.350 5,229,600 6,919,120 1.3231 1.305 1.295 1.305 1.285 1.335 5,290,058 1.3079 -2.94%
2023-04-18 0 1.360 1.350 1.360 1.350 1.390 2,619,035 3,617,018 1.3810 1.344 1.335 1.344 1.335 1.374 2,649,313 1.3653 -2.16%
2023-04-17 0 1.390 1.380 1.390 1.340 1.400 1,504,000 2,063,200 1.3718 1.374 1.364 1.374 1.325 1.384 1,521,387 1.3561 -0.71%
2023-04-14 0 1.400 1.400 1.410 1.340 1.410 2,576,000 3,534,160 1.3720 1.384 1.384 1.394 1.325 1.394 2,605,780 1.3563 2.94%
2023-04-13 0 1.360 1.340 1.360 1.350 1.370 1,096,000 1,489,440 1.3590 1.344 1.325 1.344 1.335 1.354 1,108,671 1.3434 0.74%
2023-04-12 0 1.350 1.330 1.350 1.320 1.370 1,584,000 2,121,840 1.3395 1.335 1.315 1.335 1.305 1.354 1,602,312 1.3242 0.75%
2023-04-11 0 1.340 1.330 1.340 1.330 1.370 1,832,000 2,468,080 1.3472 1.325 1.315 1.325 1.315 1.354 1,853,179 1.3318 -2.19%
2023-04-06 0 1.370 1.360 1.380 1.340 1.380 1,352,000 1,836,800 1.3586 1.354 1.344 1.364 1.325 1.364 1,367,630 1.3431 -0.72%
2023-04-04 0 1.380 1.370 1.380 1.350 1.420 2,496,000 3,434,240 1.3759 1.364 1.354 1.364 1.335 1.404 2,524,855 1.3602 -0.72%
2023-04-03 0 1.390 1.350 1.390 1.330 1.390 2,547,065 3,461,164 1.3589 1.374 1.335 1.374 1.315 1.374 2,576,511 1.3434 2.21%
2023-03-31 0 1.360 1.360 1.370 1.360 1.450 5,436,000 7,539,280 1.3869 1.344 1.344 1.354 1.344 1.433 5,498,844 1.3711 -6.21%
2023-03-30 0 1.450 1.420 1.450 1.320 1.450 8,236,000 11,602,976 1.4088 1.433 1.404 1.433 1.305 1.433 8,331,214 1.3927 8.21%
2023-03-29 0 1.340 1.340 1.350 1.300 1.390 5,331,200 7,233,016 1.3567 1.325 1.325 1.335 1.285 1.374 5,392,832 1.3412 1.52%
2023-03-28 0 1.320 1.300 1.320 1.290 1.330 2,392,000 3,136,479 1.3112 1.305 1.285 1.305 1.275 1.315 2,419,653 1.2963 1.54%
2023-03-27 0 1.300 1.280 1.300 1.270 1.320 7,218,392 9,348,285 1.2951 1.285 1.265 1.285 1.255 1.305 7,301,842 1.2803 -3.70%
2023-03-24 0 1.350 1.330 1.350 1.330 1.400 9,520,000 12,896,960 1.3547 1.335 1.315 1.335 1.315 1.384 9,630,058 1.3392 -3.57%
2023-03-23 0 1.400 1.380 1.400 1.370 1.400 3,377,931 4,687,547 1.3877 1.384 1.364 1.384 1.354 1.384 3,416,982 1.3718 0.00%
2023-03-22 0 1.400 1.400 1.410 1.370 1.460 7,622,069 10,742,295 1.4094 1.384 1.384 1.394 1.354 1.443 7,710,185 1.3933 -2.78%
2023-03-21 0 1.440 1.430 1.440 1.420 1.470 4,349,067 6,260,149 1.4394 1.424 1.414 1.424 1.404 1.453 4,399,345 1.4230 -1.37%
2023-03-20 0 1.460 1.450 1.470 1.430 1.490 3,404,000 4,973,580 1.4611 1.443 1.433 1.453 1.414 1.473 3,443,353 1.4444 -2.67%
2023-03-17 0 1.500 1.490 1.500 1.480 1.550 8,392,000 12,659,040 1.5085 1.483 1.473 1.483 1.463 1.532 8,489,017 1.4912 -1.96%
2023-03-16 0 1.530 1.500 1.530 1.460 1.570 12,976,000 19,489,840 1.5020 1.513 1.483 1.513 1.443 1.552 13,126,012 1.4848 -4.38%
2023-03-15 0 1.600 1.590 1.600 1.600 1.660 4,276,000 6,895,800 1.6127 1.582 1.572 1.582 1.582 1.641 4,325,434 1.5942 -2.44%
2023-03-14 0 1.640 1.630 1.640 1.600 1.660 2,830,800 4,606,148 1.6272 1.621 1.611 1.621 1.582 1.641 2,863,526 1.6086 -1.80%
2023-03-13 0 1.670 1.660 1.670 1.630 1.680 2,640,890 4,372,072 1.6555 1.651 1.641 1.651 1.611 1.661 2,671,421 1.6366 0.60%
2023-03-10 0 1.660 1.640 1.660 1.620 1.700 3,113,200 5,153,816 1.6555 1.641 1.621 1.641 1.601 1.681 3,149,191 1.6366 -0.60%
2023-03-09 0 1.670 1.660 1.670 1.650 1.680 1,456,000 2,427,280 1.6671 1.651 1.641 1.651 1.631 1.661 1,472,832 1.6480 2.45%
2023-03-08 0 1.630 1.630 1.650 1.600 1.690 5,778,267 9,418,841 1.6300 1.611 1.611 1.631 1.582 1.671 5,845,068 1.6114 -2.98%
2023-03-07 0 1.680 1.660 1.680 1.660 1.710 3,689,200 6,182,588 1.6759 1.661 1.641 1.661 1.641 1.690 3,731,850 1.6567 -1.18%
2023-03-06 0 1.700 1.680 1.700 1.670 1.720 2,240,534 3,795,277 1.6939 1.681 1.661 1.681 1.651 1.700 2,266,436 1.6746 -0.58%
2023-03-03 0 1.710 1.700 1.710 1.660 1.720 7,528,800 12,805,544 1.7009 1.690 1.681 1.690 1.641 1.700 7,615,838 1.6814 2.40%
2023-03-02 0 1.670 1.660 1.670 1.600 1.670 6,146,000 10,065,920 1.6378 1.651 1.641 1.651 1.582 1.651 6,217,052 1.6191 4.37%
2023-03-01 0 1.600 1.600 1.610 1.590 1.640 27,808,890 45,151,157 1.6236 1.582 1.582 1.592 1.572 1.621 28,130,380 1.6051 -1.84%
2023-02-28 0 1.630 1.630 1.640 1.560 1.630 3,993,424 6,469,616 1.6201 1.611 1.611 1.621 1.542 1.611 4,039,591 1.6016 1.87%
2023-02-27 0 1.600 1.590 1.600 1.540 1.600 2,768,989 4,390,652 1.5857 1.582 1.572 1.582 1.522 1.582 2,801,000 1.5675 1.27%
2023-02-24 0 1.580 1.580 1.590 1.580 1.610 2,620,133 4,179,844 1.5953 1.562 1.562 1.572 1.562 1.592 2,650,424 1.5770 -1.86%
2023-02-23 0 1.610 1.600 1.610 1.550 1.610 3,442,267 5,474,048 1.5902 1.592 1.582 1.592 1.532 1.592 3,482,062 1.5721 1.90%
2023-02-22 0 1.580 1.560 1.580 1.540 1.580 2,659,560 4,156,495 1.5629 1.562 1.542 1.562 1.522 1.562 2,690,306 1.5450 1.28%
2023-02-21 0 1.560 1.560 1.570 1.530 1.570 1,960,000 3,034,760 1.5483 1.542 1.542 1.552 1.513 1.552 1,982,659 1.5307 -0.64%
2023-02-20 0 1.570 1.550 1.570 1.530 1.570 896,000 1,398,960 1.5613 1.552 1.532 1.552 1.513 1.552 906,358 1.5435 0.00%
2023-02-17 0 1.570 1.550 1.570 1.520 1.590 2,243,200 3,476,912 1.5500 1.552 1.532 1.552 1.503 1.572 2,269,133 1.5323 -0.63%
2023-02-16 0 1.580 1.550 1.590 1.550 1.610 2,724,000 4,304,680 1.5803 1.562 1.532 1.572 1.532 1.592 2,755,491 1.5622 0.00%
2023-02-15 0 1.580 1.570 1.580 1.510 1.580 13,728,000 21,055,520 1.5338 1.562 1.552 1.562 1.493 1.562 13,886,705 1.5162 1.94%
2023-02-14 0 1.550 1.540 1.550 1.530 1.580 1,094,800 1,694,160 1.5475 1.532 1.522 1.532 1.513 1.562 1,107,457 1.5298 -1.27%
2023-02-13 0 1.570 1.560 1.570 1.440 1.570 9,592,000 14,329,600 1.4939 1.552 1.542 1.552 1.424 1.552 9,702,890 1.4768 1.95%
2023-02-10 0 1.540 1.540 1.550 1.520 1.580 2,868,000 4,416,200 1.5398 1.522 1.522 1.532 1.503 1.562 2,901,156 1.5222 -2.53%
2023-02-09 0 1.580 1.560 1.580 1.550 1.580 2,384,089 3,722,695 1.5615 1.562 1.542 1.562 1.532 1.562 2,411,651 1.5436 0.00%
2023-02-08 0 1.580 1.560 1.580 1.560 1.600 2,913,000 4,615,815 1.5846 1.562 1.542 1.562 1.542 1.582 2,946,676 1.5664 -1.25%
2023-02-07 0 1.600 1.590 1.600 1.580 1.630 3,484,178 5,566,074 1.5975 1.582 1.572 1.582 1.562 1.611 3,524,458 1.5793 0.00%
2023-02-06 0 1.600 1.590 1.600 1.530 1.610 3,686,400 5,795,028 1.5720 1.582 1.572 1.582 1.513 1.592 3,729,017 1.5540 0.63%
2023-02-03 0 1.590 1.560 1.590 1.500 1.590 6,017,780 9,243,750 1.5361 1.572 1.542 1.572 1.483 1.572 6,087,350 1.5185 1.92%
2023-02-02 0 1.560 1.550 1.560 1.500 1.600 12,900,000 20,186,720 1.5649 1.542 1.532 1.542 1.483 1.582 13,049,133 1.5470 3.31%
2023-02-01 0 1.510 1.500 1.510 1.410 1.510 11,620,000 16,973,640 1.4607 1.493 1.483 1.493 1.394 1.493 11,754,335 1.4440 6.34%
2023-01-31 0 1.420 1.410 1.420 1.390 1.420 4,532,978 6,362,698 1.4036 1.404 1.394 1.404 1.374 1.404 4,585,382 1.3876 0.00%
2023-01-30 0 1.420 1.400 1.420 1.390 1.430 5,468,000 7,663,600 1.4015 1.404 1.384 1.404 1.374 1.414 5,531,214 1.3855 0.71%
2023-01-27 0 1.410 1.400 1.410 1.370 1.420 4,976,000 6,954,320 1.3976 1.394 1.384 1.394 1.354 1.404 5,033,526 1.3816 -0.70%
2023-01-26 0 1.420 1.410 1.420 1.360 1.420 3,960,445 5,515,574 1.3927 1.404 1.394 1.404 1.344 1.404 4,006,230 1.3767 2.16%
2023-01-20 0 1.390 1.380 1.390 1.350 1.390 9,861,006 13,557,608 1.3749 1.374 1.364 1.374 1.335 1.374 9,975,006 1.3592 3.73%
2023-01-19 0 1.340 1.340 1.350 1.220 1.370 12,152,000 16,044,160 1.3203 1.325 1.325 1.335 1.206 1.354 12,292,486 1.3052 2.29%
2023-01-18 0 1.310 1.290 1.310 1.270 1.320 8,874,890 11,512,021 1.2971 1.295 1.275 1.295 1.255 1.305 8,977,490 1.2823 2.34%
2023-01-17 0 1.280 1.270 1.280 1.220 1.280 3,144,000 3,930,416 1.2501 1.265 1.255 1.265 1.206 1.265 3,180,347 1.2358 2.40%
2023-01-16 0 1.250 1.220 1.250 1.220 1.250 2,800,000 3,475,040 1.2411 1.236 1.206 1.236 1.206 1.236 2,832,370 1.2269 0.81%
2023-01-13 0 1.240 1.230 1.240 1.210 1.250 2,192,035 2,693,882 1.2289 1.226 1.216 1.226 1.196 1.236 2,217,376 1.2149 -0.80%
2023-01-12 0 1.250 1.240 1.250 1.230 1.280 2,080,000 2,603,280 1.2516 1.236 1.226 1.236 1.216 1.265 2,104,046 1.2373 -0.79%
2023-01-11 0 1.260 1.250 1.260 1.240 1.300 6,188,000 7,898,560 1.2764 1.246 1.236 1.246 1.226 1.285 6,259,538 1.2618 0.00%
2023-01-10 0 1.260 1.250 1.260 1.220 1.280 3,134,890 3,933,065 1.2546 1.246 1.236 1.246 1.206 1.265 3,171,132 1.2403 0.80%
2023-01-09 0 1.250 1.250 1.260 1.220 1.250 2,560,000 3,178,960 1.2418 1.236 1.236 1.246 1.206 1.236 2,589,595 1.2276 1.63%
2023-01-06 0 1.230 1.220 1.230 1.170 1.240 4,504,000 5,485,520 1.2179 1.216 1.206 1.216 1.157 1.226 4,556,069 1.2040 2.50%
2023-01-05 0 1.200 1.190 1.200 1.150 1.250 11,534,000 13,899,500 1.2051 1.186 1.176 1.186 1.137 1.236 11,667,341 1.1913 5.26%
2023-01-04 0 1.140 1.130 1.140 1.120 1.150 2,456,000 2,780,720 1.1322 1.127 1.117 1.127 1.107 1.137 2,484,393 1.1193 0.00%
2023-01-03 0 1.140 1.130 1.140 1.090 1.140 1,824,534 2,049,691 1.1234 1.127 1.117 1.127 1.078 1.127 1,845,627 1.1106 1.79%
2022-12-30 0 1.120 1.110 1.120 1.050 1.140 8,216,000 8,948,800 1.0892 1.107 1.097 1.107 1.038 1.127 8,310,983 1.0767 -0.88%
2022-12-29 0 1.130 1.120 1.130 1.100 1.140 2,392,000 2,686,240 1.1230 1.117 1.107 1.117 1.087 1.127 2,419,653 1.1102 0.00%
2022-12-28 0 1.130 1.120 1.130 1.100 1.150 6,416,000 7,141,600 1.1131 1.117 1.107 1.117 1.087 1.137 6,490,173 1.1004 -0.88%
2022-12-23 0 1.140 1.120 1.140 1.110 1.140 1,684,000 1,892,000 1.1235 1.127 1.107 1.127 1.097 1.127 1,703,468 1.1107 0.88%
2022-12-22 0 1.130 1.110 1.130 1.110 1.140 3,040,000 3,421,280 1.1254 1.117 1.097 1.117 1.097 1.127 3,075,145 1.1126 0.89%
2022-12-21 0 1.120 1.100 1.120 1.080 1.120 2,224,000 2,464,480 1.1081 1.107 1.087 1.107 1.068 1.107 2,249,711 1.0955 3.70%
2022-12-20 0 1.080 1.070 1.080 1.070 1.100 1,648,000 1,779,680 1.0799 1.068 1.058 1.068 1.058 1.087 1,667,052 1.0676 -2.70%
2022-12-19 0 1.110 1.090 1.110 1.090 1.130 2,167,088 2,398,525 1.1068 1.097 1.078 1.097 1.078 1.117 2,192,141 1.0941 0.00%
2022-12-16 0 1.110 1.110 1.130 1.090 1.140 3,600,000 3,990,480 1.1085 1.097 1.097 1.117 1.078 1.127 3,641,618 1.0958 0.00%
2022-12-15 0 1.110 1.090 1.110 1.060 1.120 5,544,000 6,083,120 1.0972 1.097 1.078 1.097 1.048 1.107 5,608,092 1.0847 3.74%
2022-12-14 0 1.070 1.050 1.070 1.040 1.100 4,848,000 5,160,240 1.0644 1.058 1.038 1.058 1.028 1.087 4,904,046 1.0522 -0.93%
2022-12-13 0 1.080 1.060 1.080 1.060 1.090 1,084,000 1,167,080 1.0766 1.068 1.048 1.068 1.048 1.078 1,096,532 1.0643 1.89%
2022-12-12 0 1.060 1.050 1.060 1.050 1.100 5,273,200 5,610,404 1.0639 1.048 1.038 1.048 1.038 1.087 5,334,162 1.0518 -4.50%
2022-12-09 0 1.110 1.100 1.110 1.100 1.150 2,808,445 3,138,080 1.1174 1.097 1.087 1.097 1.087 1.137 2,840,913 1.1046 -0.89%
2022-12-08 0 1.120 1.110 1.120 1.100 1.140 2,704,000 3,029,920 1.1205 1.107 1.097 1.107 1.087 1.127 2,735,260 1.1077 0.00%
2022-12-07 0 1.120 1.100 1.120 1.080 1.140 6,062,000 6,759,340 1.1150 1.107 1.087 1.107 1.068 1.127 6,132,081 1.1023 3.70%
2022-12-06 0 1.080 1.080 1.100 1.040 1.160 12,535,074 13,952,806 1.1131 1.068 1.068 1.087 1.028 1.147 12,679,988 1.1004 1.89%
2022-12-05 0 1.060 1.040 1.060 1.030 1.110 29,979,370 32,002,732 1.0675 1.048 1.028 1.048 1.018 1.097 30,325,952 1.0553 0.95%
2022-12-02 0 1.050 1.040 1.050 1.030 1.050 3,058,570 3,192,354 1.0437 1.038 1.028 1.038 1.018 1.038 3,093,929 1.0318 2.94%
2022-12-01 0 1.020 1.010 1.030 1.010 1.060 5,681,000 5,887,770 1.0364 1.008 0.998 1.018 0.998 1.048 5,746,676 1.0246 0.00%
2022-11-30 0 1.020 1.020 1.030 1.020 1.040 4,425,285 4,541,993 1.0264 1.008 1.008 1.018 1.008 1.028 4,476,444 1.0146 0.00%
2022-11-29 0 1.020 1.010 1.020 0.990 1.030 7,372,000 7,462,880 1.0123 1.008 0.998 1.008 0.979 1.018 7,457,225 1.0008 3.03%
2022-11-28 0 0.990 0.980 0.990 0.980 1.000 1,680,000 1,662,000 0.9893 0.979 0.969 0.979 0.969 0.989 1,699,422 0.9780 -1.98%
2022-11-25 0 1.010 1.000 1.010 1.010 1.030 1,336,000 1,354,240 1.0137 0.998 0.989 0.998 0.998 1.018 1,351,445 1.0021 -0.98%
2022-11-24 0 1.020 1.010 1.020 1.000 1.030 3,288,000 3,353,520 1.0199 1.008 0.998 1.008 0.989 1.018 3,326,012 1.0083 2.00%
2022-11-23 0 1.000 0.990 1.000 0.980 1.000 426,667 423,893 0.9935 0.989 0.979 0.989 0.969 0.989 431,600 0.9821 0.00%
2022-11-22 0 1.000 0.980 1.000 0.980 1.010 2,504,000 2,483,520 0.9918 0.989 0.969 0.989 0.969 0.998 2,532,948 0.9805 0.00%
2022-11-21 0 1.000 0.990 1.000 0.990 1.020 2,896,267 2,903,933 1.0026 0.989 0.979 0.989 0.979 1.008 2,929,750 0.9912 -0.99%
2022-11-18 0 1.010 1.000 1.010 0.990 1.040 7,566,000 7,615,440 1.0065 0.998 0.989 0.998 0.979 1.028 7,653,468 0.9950 -0.98%
2022-11-17 0 1.020 1.010 1.020 1.000 1.020 2,324,008 2,357,408 1.0144 1.008 0.998 1.008 0.989 1.008 2,350,875 1.0028 0.99%
2022-11-16 0 1.010 1.000 1.010 0.990 1.040 7,389,484 7,513,722 1.0168 0.998 0.989 0.998 0.979 1.028 7,474,912 1.0052 -2.88%
2022-11-15 0 1.040 1.040 1.050 1.030 1.050 5,225,984 5,448,082 1.0425 1.028 1.028 1.038 1.018 1.038 5,286,400 1.0306 0.00%
2022-11-14 0 1.040 1.030 1.040 1.020 1.050 10,416,000 10,828,559 1.0396 1.028 1.018 1.028 1.008 1.038 10,536,416 1.0277 2.97%
2022-11-11 0 1.010 0.990 1.010 0.980 1.050 5,630,000 5,623,940 0.9989 0.998 0.979 0.998 0.969 1.038 5,695,087 0.9875 1.00%
2022-11-10 0 1.000 0.980 1.000 0.970 1.010 1,352,178 1,338,487 0.9899 0.989 0.969 0.989 0.959 0.998 1,367,810 0.9786 0.00%
2022-11-09 0 1.000 1.000 1.010 1.000 1.020 1,880,000 1,888,320 1.0044 0.989 0.989 0.998 0.989 1.008 1,901,734 0.9929 -1.96%
2022-11-08 0 1.020 1.010 1.020 1.010 1.040 1,996,445 2,040,920 1.0223 1.008 0.998 1.008 0.998 1.028 2,019,525 1.0106 -2.86%
2022-11-07 0 1.050 1.040 1.050 1.010 1.050 7,144,000 7,359,280 1.0301 1.038 1.028 1.038 0.998 1.038 7,226,590 1.0184 3.96%
2022-11-04 0 1.010 1.000 1.010 0.990 1.040 4,848,000 4,912,560 1.0133 0.998 0.989 0.998 0.979 1.028 4,904,046 1.0017 2.02%
2022-11-03 0 0.990 0.980 1.000 0.980 1.010 272,000 268,880 0.9885 0.979 0.969 0.989 0.969 0.998 275,145 0.9772 -2.94%
2022-11-02 0 1.020 1.000 1.020 0.980 1.030 2,664,000 2,676,880 1.0048 1.008 0.989 1.008 0.969 1.018 2,694,798 0.9934 2.00%
2022-11-01 0 1.000 0.980 1.000 0.950 1.000 4,808,000 4,738,240 0.9855 0.989 0.969 0.989 0.939 0.989 4,863,584 0.9742 2.04%
2022-10-31 0 0.980 0.960 0.980 0.930 0.980 2,195,780 2,121,833 0.9663 0.969 0.949 0.969 0.919 0.969 2,221,165 0.9553 0.00%
2022-10-28 0 0.980 0.950 0.980 0.950 0.990 1,464,000 1,416,720 0.9677 0.969 0.939 0.969 0.939 0.979 1,480,925 0.9566 -2.97%
2022-10-27 0 1.010 0.980 1.010 0.980 1.020 2,072,000 2,078,000 1.0029 0.998 0.969 0.998 0.969 1.008 2,095,954 0.9914 4.12%
2022-10-26 0 0.970 0.950 0.970 0.920 0.980 1,776,089 1,710,080 0.9628 0.959 0.939 0.959 0.909 0.969 1,796,622 0.9518 2.11%
2022-10-25 0 0.950 0.940 0.950 0.920 0.960 3,080,000 2,899,920 0.9415 0.939 0.929 0.939 0.909 0.949 3,115,607 0.9308 1.06%
2022-10-24 0 0.940 0.930 0.940 0.930 1.060 6,500,445 6,215,689 0.9562 0.929 0.919 0.929 0.919 1.048 6,575,595 0.9453 -11.32%
2022-10-21 0 1.060 1.040 1.060 0.990 1.060 2,192,000 2,256,240 1.0293 1.048 1.028 1.048 0.979 1.048 2,217,341 1.0175 1.92%
2022-10-20 0 1.040 1.020 1.040 0.960 1.060 4,123,290 4,107,909 0.9963 1.028 1.008 1.028 0.949 1.048 4,170,958 0.9849 2.97%
2022-10-19 0 1.010 1.000 1.010 1.000 1.050 1,032,000 1,056,000 1.0233 0.998 0.989 0.998 0.989 1.038 1,043,931 1.0116 -6.48%
2022-10-18 0 1.080 1.050 1.090 1.010 1.080 3,200,000 3,351,680 1.0474 1.068 1.038 1.078 0.998 1.068 3,236,994 1.0354 3.85%
2022-10-17 0 1.040 1.020 1.040 0.950 1.090 10,416,178 10,502,810 1.0083 1.028 1.008 1.028 0.939 1.078 10,536,596 0.9968 -5.45%
2022-10-14 0 1.100 1.090 1.100 1.080 1.110 1,640,445 1,802,951 1.0991 1.087 1.078 1.087 1.068 1.097 1,659,410 1.0865 2.80%
2022-10-13 0 1.070 1.070 1.090 1.070 1.110 2,552,000 2,774,560 1.0872 1.058 1.058 1.078 1.058 1.097 2,581,503 1.0748 -3.60%
2022-10-12 0 1.110 1.100 1.110 1.090 1.180 3,952,000 4,403,446 1.1142 1.097 1.087 1.097 1.078 1.167 3,997,688 1.1015 -5.93%
2022-10-11 0 1.180 1.160 1.180 1.070 1.190 3,888,000 4,386,800 1.1283 1.167 1.147 1.167 1.058 1.176 3,932,948 1.1154 9.26%
2022-10-10 0 1.080 1.080 1.090 1.070 1.100 2,016,267 2,186,275 1.0843 1.068 1.068 1.078 1.058 1.087 2,039,576 1.0719 -3.57%
2022-10-07 0 1.120 1.090 1.120 1.090 1.120 480,000 535,120 1.1148 1.107 1.078 1.107 1.078 1.107 485,549 1.1021 0.90%
2022-10-06 0 1.110 1.090 1.110 1.080 1.120 1,795,000 1,981,580 1.1039 1.097 1.078 1.097 1.068 1.107 1,815,751 1.0913 -1.77%
2022-10-05 0 1.130 1.100 1.130 1.080 1.140 4,830,000 5,399,940 1.1180 1.117 1.087 1.117 1.068 1.127 4,885,838 1.1052 7.62%
2022-10-03 0 1.050 1.050 1.070 1.050 1.100 2,064,890 2,207,218 1.0689 1.038 1.038 1.058 1.038 1.087 2,088,762 1.0567 -2.78%
2022-09-30 0 1.080 1.070 1.080 1.030 1.080 5,729,068 6,063,489 1.0584 1.068 1.058 1.068 1.018 1.068 5,795,300 1.0463 1.89%
2022-09-29 0 1.060 1.040 1.060 1.000 1.100 7,832,000 8,223,360 1.0500 1.048 1.028 1.048 0.989 1.087 7,922,543 1.0380 -1.85%
2022-09-28 0 1.080 1.080 1.090 1.080 1.150 4,492,890 4,940,432 1.0996 1.068 1.068 1.078 1.068 1.137 4,544,831 1.0870 -6.09%
2022-09-27 0 1.150 1.130 1.150 1.100 1.150 2,784,000 3,142,959 1.1289 1.137 1.117 1.137 1.087 1.137 2,816,185 1.1160 1.77%
2022-09-26 0 1.130 1.100 1.130 1.070 1.130 3,376,000 3,717,359 1.1011 1.117 1.087 1.117 1.058 1.117 3,415,029 1.0885 1.80%
2022-09-23 0 1.110 1.110 1.120 1.110 1.160 4,872,000 5,467,839 1.1223 1.097 1.097 1.107 1.097 1.147 4,928,324 1.1095 -3.48%
2022-09-22 0 1.150 1.140 1.150 1.120 1.150 2,242,222 2,557,221 1.1405 1.137 1.127 1.137 1.107 1.137 2,268,144 1.1275 0.00%
2022-09-21 0 1.150 1.130 1.150 1.120 1.150 2,296,445 2,608,000 1.1357 1.137 1.117 1.137 1.107 1.137 2,322,993 1.1227 0.00%
2022-09-20 0 1.150 1.140 1.150 1.140 1.170 2,209,780 2,548,198 1.1531 1.137 1.127 1.137 1.127 1.157 2,235,327 1.1400 0.00%
2022-09-19 0 1.150 1.130 1.150 1.120 1.180 2,588,000 2,946,000 1.1383 1.137 1.117 1.137 1.107 1.167 2,617,919 1.1253 -1.71%
2022-09-16 0 1.170 1.150 1.180 1.160 1.220 1,912,000 2,245,679 1.1745 1.157 1.137 1.167 1.147 1.206 1,934,104 1.1611 -4.10%
2022-09-15 0 1.220 1.200 1.220 1.190 1.230 2,120,000 2,568,520 1.2116 1.206 1.186 1.206 1.176 1.216 2,144,509 1.1977 3.39%
2022-09-14 0 1.180 1.180 1.200 1.170 1.210 1,362,505 1,606,196 1.1789 1.167 1.167 1.186 1.157 1.196 1,378,257 1.1654 -3.28%
2022-09-13 0 1.220 1.210 1.220 1.210 1.230 1,440,000 1,756,720 1.2199 1.206 1.196 1.206 1.196 1.216 1,456,647 1.2060 0.00%
2022-09-09 0 1.220 1.210 1.220 1.180 1.230 3,920,000 4,727,840 1.2061 1.206 1.196 1.206 1.167 1.216 3,965,318 1.1923 4.27%
2022-09-08 0 1.170 1.160 1.170 1.160 1.180 2,784,000 3,253,360 1.1686 1.157 1.147 1.157 1.147 1.167 2,816,185 1.1552 0.86%
2022-09-07 0 1.160 1.140 1.160 1.130 1.170 1,104,053 1,266,298 1.1470 1.147 1.127 1.147 1.117 1.157 1,116,817 1.1338 -0.85%
2022-09-06 0 1.170 1.150 1.170 1.140 1.170 1,280,000 1,484,080 1.1594 1.157 1.137 1.157 1.127 1.157 1,294,798 1.1462 1.74%
2022-09-05 0 1.150 1.130 1.150 1.120 1.170 6,168,000 7,020,480 1.1382 1.137 1.117 1.137 1.107 1.157 6,239,306 1.1252 -1.71%
2022-09-02 0 1.170 1.170 1.180 1.170 1.190 440,000 520,319 1.1825 1.157 1.157 1.167 1.157 1.176 445,087 1.1690 -2.50%
2022-09-01 0 1.200 1.180 1.200 1.180 1.210 1,744,000 2,080,640 1.1930 1.186 1.167 1.186 1.167 1.196 1,764,162 1.1794 -1.64%
2022-08-31 0 1.220 1.210 1.220 1.160 1.220 4,176,000 5,036,879 1.2061 1.206 1.196 1.206 1.147 1.206 4,224,277 1.1924 4.27%
2022-08-30 0 1.170 1.170 1.180 1.160 1.200 1,744,000 2,050,639 1.1758 1.157 1.157 1.167 1.147 1.186 1,764,162 1.1624 -1.68%
2022-08-29 0 1.190 1.170 1.190 1.170 1.200 1,776,000 2,107,359 1.1866 1.176 1.157 1.176 1.157 1.186 1,796,532 1.1730 -0.83%
2022-08-26 0 1.200 1.180 1.200 1.150 1.200 2,110,000 2,487,520 1.1789 1.186 1.167 1.186 1.137 1.186 2,134,393 1.1654 2.56%
2022-08-25 0 1.170 1.160 1.170 1.130 1.250 11,760,000 13,606,160 1.1570 1.157 1.147 1.157 1.117 1.236 11,895,954 1.1438 -3.31%
2022-08-24 0 1.210 1.200 1.210 1.180 1.250 5,648,000 6,819,599 1.2074 1.196 1.186 1.196 1.167 1.236 5,713,295 1.1936 -3.20%
2022-08-23 0 1.250 1.230 1.250 1.210 1.250 1,424,000 1,765,679 1.2399 1.236 1.216 1.236 1.196 1.236 1,440,462 1.2258 1.63%
2022-08-22 0 1.230 1.220 1.230 1.220 1.260 4,474,000 5,519,999 1.2338 1.216 1.206 1.216 1.206 1.246 4,525,723 1.2197 -1.60%
2022-08-19 0 1.250 1.210 1.250 1.190 1.280 5,288,000 6,497,440 1.2287 1.236 1.196 1.236 1.176 1.265 5,349,133 1.2147 -2.34%
2022-08-18 0 1.280 1.260 1.280 1.240 1.290 6,676,000 8,480,760 1.2703 1.265 1.246 1.265 1.226 1.275 6,753,179 1.2558 3.23%
2022-08-17 0 1.240 1.220 1.240 1.220 1.250 1,736,000 2,147,280 1.2369 1.226 1.206 1.226 1.206 1.236 1,756,069 1.2228 -0.80%
2022-08-16 0 1.250 1.230 1.250 1.230 1.260 1,368,000 1,704,560 1.2460 1.236 1.216 1.236 1.216 1.246 1,383,815 1.2318 -0.79%
2022-08-15 0 1.260 1.240 1.260 1.230 1.280 3,428,534 4,290,046 1.2513 1.246 1.226 1.246 1.216 1.265 3,468,170 1.2370 -1.56%
2022-08-12 0 1.280 1.270 1.280 1.240 1.280 3,827,235 4,842,187 1.2652 1.265 1.255 1.265 1.226 1.265 3,871,480 1.2507 4.07%
2022-08-11 0 1.230 1.220 1.230 1.190 1.240 2,128,000 2,590,080 1.2171 1.216 1.206 1.216 1.176 1.226 2,152,601 1.2032 3.36%
2022-08-10 0 1.190 1.190 1.200 1.180 1.210 2,280,400 2,728,460 1.1965 1.176 1.176 1.186 1.167 1.196 2,306,763 1.1828 -3.25%
2022-08-09 0 1.230 1.220 1.230 1.210 1.290 3,968,889 4,944,587 1.2458 1.216 1.206 1.216 1.196 1.275 4,014,772 1.2316 -2.38%
2022-08-08 0 1.260 1.230 1.260 1.170 1.280 6,942,000 8,460,600 1.2188 1.246 1.216 1.246 1.157 1.265 7,022,254 1.2048 5.88%
2022-08-05 0 1.190 1.170 1.190 1.150 1.200 2,728,000 3,207,440 1.1757 1.176 1.157 1.176 1.137 1.186 2,759,538 1.1623 1.71%
2022-08-04 0 1.170 1.150 1.170 1.140 1.170 474,000 546,539 1.1530 1.157 1.137 1.157 1.127 1.157 479,480 1.1399 0.86%
2022-08-03 0 1.160 1.140 1.160 1.140 1.180 2,496,000 2,895,920 1.1602 1.147 1.127 1.147 1.127 1.167 2,524,855 1.1470 1.75%
2022-08-02 0 1.140 1.120 1.140 1.120 1.160 5,680,800 6,433,680 1.1325 1.127 1.107 1.127 1.107 1.147 5,746,474 1.1196 -1.72%
2022-08-01 0 1.160 1.150 1.160 1.130 1.210 5,032,000 5,933,440 1.1791 1.147 1.137 1.147 1.117 1.196 5,090,173 1.1657 2.65%
2022-07-29 0 1.130 1.130 1.140 1.120 1.160 4,480,000 5,078,239 1.1335 1.117 1.117 1.127 1.107 1.147 4,531,792 1.1206 -3.42%
2022-07-28 0 1.170 1.160 1.170 1.150 1.210 1,264,800 1,478,016 1.1686 1.157 1.147 1.157 1.137 1.196 1,279,422 1.1552 -0.85%
2022-07-27 0 1.180 1.170 1.180 1.160 1.210 2,080,000 2,447,199 1.1765 1.167 1.157 1.167 1.147 1.196 2,104,046 1.1631 -2.48%
2022-07-26 0 1.210 1.200 1.210 1.140 1.220 6,642,000 7,891,880 1.1882 1.196 1.186 1.196 1.127 1.206 6,718,786 1.1746 6.14%
2022-07-25 0 1.140 1.130 1.150 1.120 1.180 5,480,000 6,250,800 1.1407 1.127 1.117 1.137 1.107 1.167 5,543,353 1.1276 -1.72%
2022-07-22 0 1.160 1.150 1.160 1.140 1.180 5,320,000 6,135,040 1.1532 1.147 1.137 1.147 1.127 1.167 5,381,503 1.1400 -1.69%
2022-07-21 0 1.180 1.160 1.180 1.160 1.200 2,372,445 2,793,427 1.1774 1.167 1.147 1.167 1.147 1.186 2,399,872 1.1640 -0.84%
2022-07-20 0 1.190 1.170 1.190 1.160 1.250 6,240,000 7,499,120 1.2018 1.176 1.157 1.176 1.147 1.236 6,312,139 1.1880 1.71%
2022-07-19 0 1.170 1.150 1.170 1.150 1.190 3,504,000 4,068,480 1.1611 1.157 1.137 1.157 1.137 1.176 3,544,509 1.1478 -1.68%
2022-07-18 0 1.190 1.170 1.190 1.170 1.220 4,320,000 5,147,599 1.1916 1.176 1.157 1.176 1.157 1.206 4,369,942 1.1780 0.00%
2022-07-15 0 1.190 1.170 1.190 1.160 1.210 2,408,000 2,827,520 1.1742 1.176 1.157 1.176 1.147 1.196 2,435,838 1.1608 -0.83%
2022-07-14 0 1.200 1.190 1.200 1.180 1.230 2,770,000 3,321,440 1.1991 1.186 1.176 1.186 1.167 1.216 2,802,023 1.1854 0.00%
2022-07-13 0 1.200 1.180 1.200 1.170 1.210 3,262,000 3,875,060 1.1879 1.186 1.167 1.186 1.157 1.196 3,299,711 1.1744 0.84%
2022-07-12 0 1.190 1.190 1.200 1.190 1.260 7,071,200 8,576,928 1.2129 1.176 1.176 1.186 1.176 1.246 7,152,948 1.1991 -5.56%
2022-07-11 0 1.260 1.250 1.260 1.250 1.290 2,576,000 3,252,640 1.2627 1.246 1.236 1.246 1.236 1.275 2,605,780 1.2482 -2.33%
2022-07-08 0 1.290 1.290 1.300 1.280 1.330 1,602,000 2,074,580 1.2950 1.275 1.275 1.285 1.265 1.315 1,620,520 1.2802 -1.53%
2022-07-07 0 1.310 1.290 1.310 1.270 1.350 8,409,975 11,066,745 1.3159 1.295 1.275 1.295 1.255 1.335 8,507,200 1.3009 1.55%
2022-07-06 0 1.290 1.270 1.290 1.260 1.310 5,986,667 7,656,800 1.2790 1.275 1.255 1.275 1.246 1.295 6,055,877 1.2644 -1.53%
2022-07-05 0 1.310 1.300 1.310 1.290 1.340 5,169,600 6,764,128 1.3084 1.295 1.285 1.295 1.275 1.325 5,229,364 1.2935 0.77%
2022-07-04 0 1.300 1.290 1.300 1.280 1.390 28,735,778 38,274,106 1.3319 1.285 1.275 1.285 1.265 1.374 29,067,984 1.3167 4.00%
2022-06-30 0 1.250 1.230 1.250 1.200 1.260 5,616,000 6,869,920 1.2233 1.236 1.216 1.236 1.186 1.246 5,680,925 1.2093 0.00%
2022-06-29 0 1.250 1.220 1.250 1.200 1.270 9,631,245 11,811,154 1.2263 1.236 1.206 1.236 1.186 1.255 9,742,589 1.2123 -1.57%
2022-06-28 0 1.270 1.260 1.270 1.250 1.290 8,792,000 11,120,320 1.2648 1.255 1.246 1.255 1.236 1.275 8,893,642 1.2504 -0.78%
2022-06-27 0 1.280 1.270 1.280 1.270 1.310 10,307,734 13,323,427 1.2926 1.265 1.255 1.265 1.255 1.295 10,426,899 1.2778 0.79%
2022-06-24 0 1.270 1.260 1.270 1.200 1.280 14,740,000 18,516,120 1.2562 1.255 1.246 1.255 1.186 1.265 14,910,405 1.2418 4.96%
2022-06-23 0 1.210 1.190 1.210 1.190 1.220 1,912,000 2,299,520 1.2027 1.196 1.176 1.196 1.176 1.206 1,934,104 1.1889 1.68%
2022-06-22 0 1.190 1.190 1.200 1.180 1.210 2,064,000 2,465,680 1.1946 1.176 1.176 1.186 1.167 1.196 2,087,861 1.1810 -0.83%
2022-06-21 0 1.200 1.200 1.220 1.180 1.220 3,744,890 4,506,152 1.2033 1.186 1.186 1.206 1.167 1.206 3,788,184 1.1895 1.69%
2022-06-20 0 1.180 1.180 1.190 1.160 1.220 4,624,000 5,520,159 1.1938 1.167 1.167 1.176 1.147 1.206 4,677,457 1.1802 1.72%
2022-06-17 0 1.160 1.160 1.170 1.160 1.190 2,784,000 3,263,840 1.1724 1.147 1.147 1.157 1.147 1.176 2,816,185 1.1590 0.00%
2022-06-16 0 1.160 1.160 1.170 1.150 1.250 8,216,356 9,699,612 1.1805 1.147 1.147 1.157 1.137 1.236 8,311,343 1.1670 -5.69%
2022-06-15 0 1.230 1.220 1.230 1.160 1.240 16,016,000 19,449,439 1.2144 1.216 1.206 1.216 1.147 1.226 16,201,156 1.2005 3.36%
2022-06-14 0 1.190 1.180 1.190 1.120 1.200 13,096,000 15,449,676 1.1797 1.176 1.167 1.176 1.107 1.186 13,247,399 1.1662 6.25%
2022-06-13 0 1.120 1.120 1.130 1.100 1.160 4,900,000 5,493,640 1.1212 1.107 1.107 1.117 1.087 1.147 4,956,647 1.1083 -2.61%
2022-06-10 0 1.150 1.140 1.150 1.100 1.150 5,105,958 5,803,654 1.1366 1.137 1.127 1.137 1.087 1.137 5,164,986 1.1237 2.68%
2022-06-09 0 1.120 1.120 1.130 1.120 1.150 3,184,000 3,597,360 1.1298 1.107 1.107 1.117 1.107 1.137 3,220,809 1.1169 -1.75%
2022-06-08 0 1.140 1.140 1.150 1.120 1.160 6,946,000 7,969,940 1.1474 1.127 1.127 1.137 1.107 1.147 7,026,301 1.1343 1.79%
2022-06-07 0 1.120 1.110 1.120 1.090 1.170 10,646,000 11,913,460 1.1191 1.107 1.097 1.107 1.078 1.157 10,769,075 1.1063 -3.45%
2022-06-06 0 1.160 1.150 1.160 1.080 1.180 11,560,250 13,301,477 1.1506 1.147 1.137 1.147 1.068 1.167 11,693,895 1.1375 5.45%
2022-06-02 0 1.100 1.080 1.100 1.040 1.150 12,436,000 13,722,760 1.1035 1.087 1.068 1.087 1.028 1.137 12,579,769 1.0909 2.80%
2022-06-01 0 1.070 1.060 1.070 1.050 1.150 9,824,200 10,710,452 1.0902 1.058 1.048 1.058 1.038 1.137 9,937,775 1.0778 -0.93%
2022-05-31 0 1.080 1.070 1.080 0.970 1.220 45,905,800 50,125,970 1.0919 1.068 1.058 1.068 0.959 1.206 46,436,503 1.0795 11.34%
2022-05-30 0 0.970 0.960 0.970 0.930 0.980 5,137,000 4,946,370 0.9629 0.959 0.949 0.959 0.919 0.969 5,196,387 0.9519 5.43%
2022-05-27 0 0.920 0.920 0.930 0.920 0.980 7,096,267 6,666,877 0.9395 0.909 0.909 0.919 0.909 0.969 7,178,305 0.9288 0.00%
2022-05-26 0 0.920 0.920 0.950 0.900 0.980 8,832,000 8,345,120 0.9449 0.909 0.909 0.939 0.890 0.969 8,934,104 0.9341 0.00%
2022-05-25 0 0.920 0.900 0.920 0.910 0.950 1,712,000 1,573,919 0.9193 0.909 0.890 0.909 0.900 0.939 1,731,792 0.9088 1.10%
2022-05-24 0 0.910 0.900 0.910 0.900 0.940 2,274,670 2,072,518 0.9111 0.900 0.890 0.900 0.890 0.929 2,300,967 0.9007 -2.15%
2022-05-23 0 0.930 0.900 0.930 0.890 0.950 3,586,000 3,262,620 0.9098 0.919 0.890 0.919 0.880 0.939 3,627,457 0.8994 -2.11%
2022-05-20 0 0.950 0.920 0.950 0.910 0.950 1,840,000 1,717,919 0.9337 0.939 0.909 0.939 0.900 0.939 1,861,272 0.9230 4.40%
2022-05-19 0 0.910 0.910 0.920 0.900 0.930 1,934,000 1,763,120 0.9116 0.900 0.900 0.909 0.890 0.919 1,956,358 0.9012 -2.15%
2022-05-18 0 0.930 0.920 0.930 0.880 0.950 2,774,000 2,573,580 0.9278 0.919 0.909 0.919 0.870 0.939 2,806,069 0.9171 2.20%
2022-05-17 0 0.910 0.880 0.910 0.880 0.910 1,787,800 1,596,765 0.8931 0.900 0.870 0.900 0.870 0.900 1,808,468 0.8829 4.60%
2022-05-16 0 0.870 0.870 0.880 0.870 0.900 1,592,363 1,408,547 0.8846 0.860 0.860 0.870 0.860 0.890 1,610,772 0.8745 -1.14%
2022-05-13 0 0.880 0.870 0.880 0.870 0.890 1,720,000 1,509,679 0.8777 0.870 0.860 0.870 0.860 0.880 1,739,884 0.8677 -1.12%
2022-05-12 0 0.890 0.880 0.890 0.870 0.890 1,408,000 1,242,720 0.8826 0.880 0.870 0.880 0.860 0.880 1,424,277 0.8725 0.00%
2022-05-11 0 0.890 0.880 0.890 0.870 0.920 1,267,999 1,149,238 0.9063 0.880 0.870 0.880 0.860 0.909 1,282,658 0.8960 1.14%
2022-05-10 0 0.880 0.870 0.890 0.850 0.900 1,954,225 1,715,819 0.8780 0.870 0.860 0.880 0.840 0.890 1,976,817 0.8680 0.00%
2022-05-06 0 0.880 0.880 0.890 0.880 0.910 2,747,600 2,440,455 0.8882 0.870 0.870 0.880 0.870 0.900 2,779,364 0.8781 -3.30%
2022-05-05 0 0.910 0.900 0.910 0.900 0.950 1,392,032 1,277,788 0.9179 0.900 0.890 0.900 0.890 0.939 1,408,125 0.9074 -1.09%
2022-05-04 0 0.920 0.900 0.920 0.900 0.980 1,416,017 1,302,014 0.9195 0.909 0.890 0.909 0.890 0.969 1,432,387 0.9090 -3.16%
2022-05-03 0 0.950 0.950 0.960 0.920 0.970 1,680,025 1,597,542 0.9509 0.939 0.939 0.949 0.909 0.959 1,699,447 0.9400 0.00%
2022-04-29 0 0.950 0.930 0.950 0.910 0.950 1,730,000 1,620,660 0.9368 0.939 0.919 0.939 0.900 0.939 1,750,000 0.9261 4.40%
2022-04-28 0 0.910 0.910 0.930 0.890 0.930 1,936,000 1,763,840 0.9111 0.900 0.900 0.919 0.880 0.919 1,958,382 0.9007 -1.09%
2022-04-27 0 0.920 0.910 0.920 0.870 0.920 3,644,400 3,306,388 0.9073 0.909 0.900 0.909 0.860 0.909 3,686,532 0.8969 4.55%
2022-04-26 0 0.880 0.870 0.880 0.870 0.910 2,316,090 2,059,597 0.8893 0.870 0.860 0.870 0.860 0.900 2,342,866 0.8791 1.15%
2022-04-25 0 0.870 0.870 0.880 0.870 0.930 4,870,400 4,305,920 0.8841 0.860 0.860 0.870 0.860 0.919 4,926,705 0.8740 -6.45%
2022-04-22 0 0.930 0.920 0.930 0.900 0.930 6,640,534 6,031,584 0.9083 0.919 0.909 0.919 0.890 0.919 6,717,303 0.8979 -2.11%
2022-04-21 0 0.950 0.940 0.950 0.920 0.950 1,768,000 1,650,560 0.9336 0.939 0.929 0.939 0.909 0.939 1,788,439 0.9229 -1.04%
2022-04-20 0 0.960 0.950 0.960 0.920 0.980 2,000,000 1,912,320 0.9562 0.949 0.939 0.949 0.909 0.969 2,023,121 0.9452 2.13%
2022-04-19 0 0.940 0.920 0.940 0.920 0.970 1,000,000 940,960 0.9410 0.929 0.909 0.929 0.909 0.959 1,011,561 0.9302 -3.09%
2022-04-14 0 0.970 0.940 0.970 0.920 0.970 3,032,000 2,882,240 0.9506 0.959 0.929 0.959 0.909 0.959 3,067,052 0.9397 5.43%
2022-04-13 0 0.920 0.910 0.920 0.920 0.950 1,240,089 1,152,960 0.9297 0.909 0.900 0.909 0.909 0.939 1,254,425 0.9191 0.00%
2022-04-12 0 0.920 0.920 0.950 0.900 0.950 2,208,000 2,046,400 0.9268 0.909 0.909 0.939 0.890 0.939 2,233,526 0.9162 1.10%
2022-04-11 0 0.910 0.910 0.920 0.900 0.990 4,000,000 3,663,360 0.9158 0.900 0.900 0.909 0.890 0.979 4,046,243 0.9054 -8.08%
2022-04-08 0 0.990 0.970 0.990 0.950 1.000 2,608,000 2,513,840 0.9639 0.979 0.959 0.979 0.939 0.989 2,638,150 0.9529 2.06%
2022-04-07 0 0.970 0.960 0.970 0.970 1.030 2,568,000 2,577,280 1.0036 0.959 0.949 0.959 0.959 1.018 2,597,688 0.9921 -2.02%
2022-04-06 0 0.990 0.990 1.000 0.980 1.000 1,796,000 1,780,840 0.9916 0.979 0.979 0.989 0.969 0.989 1,816,763 0.9802 -1.98%
2022-04-04 0 1.010 0.990 1.010 0.980 1.020 2,224,000 2,227,440 1.0015 0.998 0.979 0.998 0.969 1.008 2,249,711 0.9901 3.06%
2022-04-01 0 0.980 0.980 0.990 0.960 0.990 1,840,000 1,805,760 0.9814 0.969 0.969 0.979 0.949 0.979 1,861,272 0.9702 0.00%
2022-03-31 0 0.980 0.960 0.980 0.970 1.010 2,160,050 2,115,325 0.9793 0.969 0.949 0.969 0.959 0.998 2,185,022 0.9681 -2.97%
2022-03-30 0 1.010 0.990 1.010 0.970 1.010 3,832,000 3,824,000 0.9979 0.998 0.979 0.998 0.959 0.998 3,876,301 0.9865 5.21%
2022-03-29 0 0.960 0.950 0.980 0.950 1.010 2,416,000 2,354,320 0.9745 0.949 0.939 0.969 0.939 0.998 2,443,931 0.9633 -4.00%
2022-03-28 0 1.000 0.970 1.000 0.950 1.010 4,236,000 4,143,920 0.9783 0.989 0.959 0.989 0.939 0.998 4,284,971 0.9671 2.04%
2022-03-25 0 0.980 0.970 0.990 0.960 1.070 8,476,000 8,419,120 0.9933 0.969 0.959 0.979 0.949 1.058 8,573,988 0.9819 -7.55%
2022-03-24 0 1.060 1.040 1.060 1.030 1.100 7,456,000 7,879,520 1.0568 1.048 1.028 1.048 1.018 1.087 7,542,197 1.0447 -1.85%
2022-03-23 0 1.080 1.050 1.080 1.050 1.120 4,846,000 5,242,720 1.0819 1.068 1.038 1.068 1.038 1.107 4,902,023 1.0695 -3.57%
2022-03-22 0 1.120 1.120 1.130 1.050 1.150 8,018,000 8,937,060 1.1146 1.107 1.107 1.117 1.038 1.137 8,110,694 1.1019 6.67%
2022-03-21 0 1.050 1.050 1.080 1.030 1.180 6,728,000 7,267,760 1.0802 1.038 1.038 1.068 1.018 1.167 6,805,780 1.0679 -3.67%
2022-03-18 0 1.090 1.070 1.090 0.980 1.100 12,696,000 13,458,240 1.0600 1.078 1.058 1.078 0.969 1.087 12,842,775 1.0479 11.22%
2022-03-17 0 0.980 0.980 0.990 0.900 1.000 10,408,000 9,968,720 0.9578 0.969 0.969 0.979 0.890 0.989 10,528,324 0.9468 12.64%
2022-03-16 0 0.870 0.870 0.890 0.770 0.900 11,984,000 10,008,880 0.8352 0.860 0.860 0.880 0.761 0.890 12,122,543 0.8256 12.99%
2022-03-15 0 0.770 0.740 0.770 0.730 0.900 14,052,000 11,260,240 0.8013 0.761 0.732 0.761 0.722 0.890 14,214,451 0.7922 -12.50%
2022-03-14 0 0.880 0.870 0.880 0.850 1.000 8,696,000 7,819,840 0.8992 0.870 0.860 0.870 0.840 0.989 8,796,532 0.8890 -13.73%
2022-03-11 0 1.020 1.010 1.020 0.940 1.080 8,480,000 8,519,760 1.0047 1.008 0.998 1.008 0.929 1.068 8,578,035 0.9932 -8.11%
2022-03-10 0 1.110 1.110 1.130 1.080 1.140 4,920,000 5,476,560 1.1131 1.097 1.097 1.117 1.068 1.127 4,976,879 1.1004 0.91%
2022-03-09 0 1.100 1.100 1.120 0.940 1.270 19,387,600 20,857,140 1.0758 1.087 1.087 1.107 0.929 1.255 19,611,734 1.0635 -13.39%
2022-03-08 0 1.270 1.260 1.270 1.250 1.330 2,608,000 3,360,720 1.2886 1.255 1.246 1.255 1.236 1.315 2,638,150 1.2739 -3.79%
2022-03-07 0 1.320 1.310 1.320 1.300 1.380 3,912,000 5,166,160 1.3206 1.305 1.295 1.305 1.285 1.364 3,957,225 1.3055 -2.94%
2022-03-04 0 1.360 1.310 1.360 1.310 1.370 2,073,780 2,783,976 1.3425 1.344 1.295 1.344 1.295 1.354 2,097,754 1.3271 -1.45%
2022-03-03 0 1.380 1.360 1.380 1.360 1.410 1,080,000 1,484,480 1.3745 1.364 1.344 1.364 1.344 1.394 1,092,486 1.3588 -0.72%
2022-03-02 0 1.390 1.360 1.390 1.340 1.400 2,651,378 3,653,123 1.3778 1.374 1.344 1.374 1.325 1.384 2,682,030 1.3621 4.51%
2022-03-01 0 1.330 1.330 1.350 1.330 1.390 2,552,000 3,458,000 1.3550 1.315 1.315 1.335 1.315 1.374 2,581,503 1.3395 -2.21%
2022-02-28 0 1.360 1.360 1.370 1.310 1.360 3,456,000 4,608,960 1.3336 1.344 1.344 1.354 1.295 1.344 3,495,954 1.3184 1.49%
2022-02-25 0 1.340 1.340 1.360 1.330 1.350 2,557,000 3,430,980 1.3418 1.325 1.325 1.344 1.315 1.335 2,586,561 1.3265 0.75%
2022-02-24 0 1.330 1.320 1.330 1.320 1.410 5,480,800 7,370,400 1.3448 1.315 1.305 1.315 1.305 1.394 5,544,162 1.3294 -6.34%
2022-02-23 0 1.420 1.390 1.420 1.360 1.420 1,028,000 1,435,040 1.3960 1.404 1.374 1.404 1.344 1.404 1,039,884 1.3800 3.65%
2022-02-22 0 1.370 1.340 1.370 1.330 1.410 6,460,200 8,875,820 1.3739 1.354 1.325 1.354 1.315 1.394 6,534,884 1.3582 -3.52%
2022-02-21 0 1.420 1.410 1.420 1.420 1.460 1,080,000 1,544,480 1.4301 1.404 1.394 1.404 1.404 1.443 1,092,486 1.4137 -2.74%
2022-02-18 0 1.460 1.430 1.460 1.430 1.480 936,000 1,356,400 1.4491 1.443 1.414 1.443 1.414 1.463 946,821 1.4326 0.00%
2022-02-17 0 1.460 1.450 1.460 1.450 1.500 1,172,000 1,723,080 1.4702 1.443 1.433 1.443 1.433 1.483 1,185,549 1.4534 -1.35%
2022-02-16 0 1.480 1.480 1.490 1.460 1.550 4,612,000 6,979,952 1.5134 1.463 1.463 1.473 1.443 1.532 4,665,318 1.4961 0.68%
2022-02-15 0 1.470 1.430 1.470 1.390 1.490 4,856,000 7,063,320 1.4546 1.453 1.414 1.453 1.374 1.473 4,912,139 1.4379 5.76%
2022-02-14 0 1.390 1.390 1.410 1.380 1.430 1,177,245 1,658,977 1.4092 1.374 1.374 1.394 1.364 1.414 1,190,855 1.3931 -1.42%
2022-02-11 0 1.410 1.390 1.410 1.380 1.410 1,624,000 2,262,080 1.3929 1.394 1.374 1.394 1.364 1.394 1,642,775 1.3770 0.00%
2022-02-10 0 1.410 1.380 1.410 1.380 1.430 2,700,890 3,790,539 1.4034 1.394 1.364 1.394 1.364 1.414 2,732,114 1.3874 -0.70%
2022-02-09 0 1.420 1.400 1.420 1.390 1.430 3,160,000 4,443,520 1.4062 1.404 1.384 1.404 1.374 1.414 3,196,532 1.3901 2.16%
2022-02-08 0 1.390 1.390 1.400 1.340 1.420 3,616,000 4,983,200 1.3781 1.374 1.374 1.384 1.325 1.404 3,657,803 1.3623 -2.11%
2022-02-07 0 1.420 1.380 1.420 1.340 1.420 3,510,178 4,854,400 1.3829 1.404 1.364 1.404 1.325 1.404 3,550,758 1.3671 3.65%
2022-02-04 0 1.370 1.360 1.370 1.260 1.380 4,100,000 5,516,800 1.3456 1.354 1.344 1.354 1.246 1.364 4,147,399 1.3302 5.38%
2022-01-31 0 1.300 1.280 1.300 1.230 1.300 3,304,267 4,205,920 1.2729 1.285 1.265 1.285 1.216 1.285 3,342,467 1.2583 1.56%
2022-01-28 0 1.280 1.270 1.280 1.250 1.280 3,556,000 4,504,440 1.2667 1.265 1.255 1.265 1.236 1.265 3,597,110 1.2522 0.00%
2022-01-27 0 1.280 1.280 1.290 1.270 1.350 6,944,000 9,054,480 1.3039 1.265 1.265 1.275 1.255 1.335 7,024,277 1.2890 -4.48%
2022-01-26 0 1.340 1.340 1.350 1.330 1.400 8,760,000 11,963,360 1.3657 1.325 1.325 1.335 1.315 1.384 8,861,272 1.3501 -2.19%
2022-01-25 0 1.370 1.370 1.380 1.350 1.450 13,856,000 19,393,120 1.3996 1.354 1.354 1.364 1.335 1.433 14,016,185 1.3836 -5.52%
2022-01-24 0 1.450 1.450 1.460 1.450 1.540 7,034,800 10,423,424 1.4817 1.433 1.433 1.443 1.433 1.522 7,116,127 1.4648 -2.68%
2022-01-21 0 1.490 1.490 1.500 1.470 1.520 1,708,178 2,548,898 1.4922 1.473 1.473 1.483 1.453 1.503 1,727,926 1.4751 0.00%
2022-01-20 0 1.490 1.490 1.500 1.490 1.540 2,064,000 3,119,200 1.5112 1.473 1.473 1.483 1.473 1.522 2,087,861 1.4940 0.68%
2022-01-19 0 1.480 1.480 1.500 1.450 1.530 4,200,000 6,262,640 1.4911 1.463 1.463 1.483 1.433 1.513 4,248,555 1.4741 2.07%
2022-01-18 0 1.450 1.440 1.450 1.450 1.480 712,000 1,042,320 1.4639 1.433 1.424 1.433 1.433 1.463 720,231 1.4472 0.00%
2022-01-17 0 1.450 1.470 1.480 1.440 1.490 1,648,000 2,407,600 1.4609 1.433 1.453 1.463 1.424 1.473 1,667,052 1.4442 -0.68%
2022-01-14 0 1.460 1.450 1.460 1.440 1.470 2,110,496 3,073,434 1.4563 1.443 1.433 1.443 1.424 1.453 2,134,895 1.4396 0.69%
2022-01-13 0 1.450 1.450 1.470 1.440 1.480 2,668,950 3,884,411 1.4554 1.433 1.433 1.453 1.424 1.463 2,699,805 1.4388 -1.36%
2022-01-12 0 1.470 1.460 1.470 1.440 1.480 2,192,000 3,199,360 1.4596 1.453 1.443 1.453 1.424 1.463 2,217,341 1.4429 2.08%
2022-01-11 0 1.440 1.430 1.440 1.420 1.460 1,808,000 2,602,240 1.4393 1.424 1.414 1.424 1.404 1.443 1,828,902 1.4228 -0.69%
2022-01-10 0 1.450 1.440 1.460 1.410 1.480 2,864,000 4,126,160 1.4407 1.433 1.424 1.443 1.394 1.463 2,897,110 1.4242 0.00%
2022-01-07 0 1.450 1.440 1.450 1.450 1.490 7,609,068 11,121,127 1.4616 1.433 1.424 1.433 1.433 1.473 7,697,034 1.4449 -2.68%
2022-01-06 0 1.490 1.480 1.490 1.440 1.500 4,416,000 6,457,920 1.4624 1.473 1.463 1.473 1.424 1.483 4,467,052 1.4457 2.05%
2022-01-05 0 1.460 1.450 1.460 1.450 1.510 4,836,090 7,095,689 1.4672 1.443 1.433 1.443 1.433 1.493 4,891,999 1.4505 0.00%
2022-01-04 0 1.460 1.460 1.470 1.460 1.500 4,208,000 6,198,480 1.4730 1.443 1.443 1.453 1.443 1.483 4,256,647 1.4562 -2.67%
2022-01-03 0 1.500 1.490 1.500 1.490 1.530 1,260,000 1,889,360 1.4995 1.483 1.473 1.483 1.473 1.513 1,274,566 1.4824 -2.60%
2021-12-31 0 1.540 1.530 1.540 1.510 1.610 6,066,000 9,315,260 1.5357 1.522 1.513 1.522 1.493 1.592 6,136,127 1.5181 -2.53%
2021-12-30 0 1.580 1.570 1.580 1.480 1.590 5,699,600 8,807,228 1.5452 1.562 1.552 1.562 1.463 1.572 5,765,491 1.5276 5.33%
2021-12-29 0 1.500 1.480 1.500 1.480 1.520 1,682,800 2,511,552 1.4925 1.483 1.463 1.483 1.463 1.503 1,702,254 1.4754 0.67%
2021-12-28 0 1.490 1.480 1.490 1.470 1.520 1,672,000 2,489,840 1.4891 1.473 1.463 1.473 1.453 1.503 1,691,329 1.4721 0.68%
2021-12-24 0 1.480 1.470 1.480 1.470 1.530 3,368,000 4,988,400 1.4811 1.463 1.453 1.463 1.453 1.513 3,406,936 1.4642 -1.99%
2021-12-23 0 1.510 1.490 1.510 1.480 1.530 1,304,000 1,947,920 1.4938 1.493 1.473 1.493 1.463 1.513 1,319,075 1.4767 0.00%
2021-12-22 0 1.510 1.490 1.510 1.470 1.550 8,061,521 12,123,895 1.5039 1.493 1.473 1.493 1.453 1.532 8,154,718 1.4867 0.00%
2021-12-21 0 1.510 1.500 1.510 1.470 1.510 3,182,800 4,744,340 1.4906 1.493 1.483 1.493 1.453 1.493 3,219,595 1.4736 1.34%
2021-12-20 0 1.490 1.490 1.500 1.480 1.530 10,520,900 15,745,979 1.4966 1.473 1.473 1.483 1.463 1.513 10,642,529 1.4795 -3.87%
2021-12-17 0 1.550 1.530 1.550 1.510 1.580 5,062,000 7,791,980 1.5393 1.532 1.513 1.532 1.493 1.562 5,120,520 1.5217 -1.90%
2021-12-16 0 1.580 1.560 1.580 1.550 1.580 2,104,000 3,295,440 1.5663 1.562 1.542 1.562 1.532 1.562 2,128,324 1.5484 0.00%
2021-12-15 0 1.580 1.550 1.580 1.540 1.600 5,192,000 8,163,440 1.5723 1.562 1.532 1.562 1.522 1.582 5,252,023 1.5543 1.28%
2021-12-14 0 1.560 1.550 1.560 1.540 1.570 3,840,000 5,969,440 1.5545 1.542 1.532 1.542 1.522 1.552 3,884,393 1.5368 0.65%
2021-12-13 0 1.550 1.550 1.560 1.540 1.590 5,784,000 9,048,160 1.5643 1.532 1.532 1.542 1.522 1.572 5,850,867 1.5465 -0.64%
2021-12-10 0 1.560 1.550 1.560 1.530 1.560 7,510,650 11,635,734 1.5492 1.542 1.532 1.542 1.513 1.542 7,597,478 1.5315 0.00%
2021-12-09 0 1.560 1.560 1.570 1.490 1.600 20,488,000 31,786,640 1.5515 1.542 1.542 1.552 1.473 1.582 20,724,855 1.5337 -1.89%
2021-12-08 0 1.590 1.590 1.600 1.590 1.620 7,492,450 11,964,242 1.5968 1.572 1.572 1.582 1.572 1.601 7,579,068 1.5786 -0.62%
2021-12-07 0 1.600 1.570 1.600 1.570 1.600 5,512,000 8,722,880 1.5825 1.582 1.552 1.582 1.552 1.582 5,575,723 1.5644 2.56%
2021-12-06 0 1.560 1.550 1.560 1.550 1.610 3,032,000 4,758,720 1.5695 1.542 1.532 1.542 1.532 1.592 3,067,052 1.5516 -3.11%
2021-12-03 0 1.610 1.590 1.610 1.580 1.630 4,280,000 6,831,360 1.5961 1.592 1.572 1.592 1.562 1.611 4,329,480 1.5779 1.90%
2021-12-02 0 1.580 1.580 1.590 1.580 1.620 7,240,000 11,509,360 1.5897 1.562 1.562 1.572 1.562 1.601 7,323,699 1.5715 -3.07%
2021-12-01 0 1.630 1.620 1.630 1.610 1.670 5,992,000 9,816,364 1.6382 1.611 1.601 1.611 1.592 1.651 6,061,272 1.6195 -1.81%
2021-11-30 0 1.660 1.650 1.660 1.640 1.710 97,246,000 161,614,144 1.6619 1.641 1.631 1.641 1.621 1.690 98,370,231 1.6429 0.00%
2021-11-29 0 1.660 1.650 1.660 1.640 1.740 14,904,000 25,258,216 1.6947 1.641 1.631 1.641 1.621 1.720 15,076,301 1.6754 -3.49%
2021-11-26 0 1.720 1.710 1.730 1.690 1.770 15,418,000 26,610,716 1.7260 1.700 1.690 1.710 1.671 1.750 15,596,243 1.7062 1.18%
2021-11-25 0 1.700 1.690 1.700 1.680 1.720 5,076,000 8,615,184 1.6972 1.681 1.671 1.681 1.661 1.700 5,134,682 1.6778 -1.16%
2021-11-24 0 1.720 1.700 1.720 1.640 1.740 7,948,000 13,523,480 1.7015 1.700 1.681 1.700 1.621 1.720 8,039,884 1.6820 2.99%
2021-11-23 0 1.670 1.650 1.670 1.630 1.680 12,544,000 20,744,872 1.6538 1.651 1.631 1.651 1.611 1.661 12,689,017 1.6349 -2.91%
2021-11-22 0 1.720 1.710 1.720 1.680 1.830 17,252,000 29,940,760 1.7355 1.700 1.690 1.700 1.661 1.809 17,451,445 1.7157 -4.44%
2021-11-19 0 1.800 1.790 1.800 1.740 1.840 29,957,600 54,016,412 1.8031 1.779 1.770 1.779 1.720 1.819 30,303,931 1.7825 1.12%
2021-11-18 0 1.780 1.770 1.780 1.700 1.780 21,312,090 37,209,273 1.7459 1.760 1.750 1.760 1.681 1.760 21,558,473 1.7260 3.49%
2021-11-17 0 1.720 1.710 1.720 1.640 1.730 30,897,200 52,503,700 1.6993 1.700 1.690 1.700 1.621 1.710 31,254,393 1.6799 3.61%
2021-11-16 0 1.660 1.650 1.660 1.640 1.680 10,980,000 18,216,120 1.6590 1.641 1.631 1.641 1.621 1.661 11,106,936 1.6401 0.61%
2021-11-15 0 1.650 1.650 1.660 1.630 1.680 26,606,000 43,967,240 1.6525 1.631 1.631 1.641 1.611 1.661 26,913,584 1.6336 1.85%
2021-11-12 0 1.620 1.610 1.620 1.570 1.620 44,912,000 72,068,612 1.6047 1.601 1.592 1.601 1.552 1.601 45,431,214 1.5863 4.52%
2021-11-11 0 1.550 1.520 1.550 1.510 1.550 3,112,000 4,751,200 1.5267 1.532 1.503 1.532 1.493 1.532 3,147,977 1.5093 2.65%
2021-11-10 0 1.510 1.500 1.510 1.450 1.520 3,513,000 5,219,870 1.4859 1.493 1.483 1.493 1.433 1.503 3,553,613 1.4689 -0.66%
2021-11-09 0 1.520 1.510 1.520 1.480 1.520 4,650,000 6,996,560 1.5046 1.503 1.493 1.503 1.463 1.503 4,703,757 1.4874 2.01%
2021-11-08 0 1.490 1.480 1.490 1.470 1.510 5,048,000 7,492,600 1.4843 1.473 1.463 1.473 1.453 1.493 5,106,358 1.4673 -1.97%
2021-11-05 0 1.520 1.500 1.520 1.490 1.580 14,140,000 21,734,080 1.5371 1.503 1.483 1.503 1.473 1.562 14,303,468 1.5195 0.00%
2021-11-04 0 1.520 1.500 1.520 1.480 1.540 8,396,156 12,654,543 1.5072 1.503 1.483 1.503 1.463 1.522 8,493,221 1.4900 3.40%
2021-11-03 0 1.470 1.460 1.470 1.450 1.490 2,664,000 3,923,920 1.4729 1.453 1.443 1.453 1.433 1.473 2,694,798 1.4561 1.38%
2021-11-02 0 1.450 1.440 1.450 1.410 1.480 5,016,000 7,250,400 1.4455 1.433 1.424 1.433 1.394 1.463 5,073,988 1.4289 0.69%
2021-11-01 0 1.440 1.430 1.440 1.400 1.530 16,349,000 23,515,960 1.4384 1.424 1.414 1.424 1.384 1.513 16,538,006 1.4219 -5.26%
2021-10-29 0 1.520 1.500 1.520 1.470 1.520 3,112,000 4,655,920 1.4961 1.503 1.483 1.503 1.453 1.503 3,147,977 1.4790 2.70%
2021-10-28 0 1.480 1.480 1.490 1.470 1.580 9,620,000 14,608,560 1.5186 1.463 1.463 1.473 1.453 1.562 9,731,214 1.5012 -6.92%
2021-10-27 0 1.590 1.560 1.590 1.530 1.620 6,132,000 9,640,840 1.5722 1.572 1.542 1.572 1.513 1.601 6,202,890 1.5542 0.00%
2021-10-26 0 1.590 1.590 1.600 1.530 1.610 18,536,000 29,133,360 1.5717 1.572 1.572 1.582 1.513 1.592 18,750,289 1.5538 5.30%
2021-10-25 0 1.510 1.510 1.520 1.480 1.550 2,553,000 3,843,400 1.5054 1.493 1.493 1.503 1.463 1.532 2,582,514 1.4882 -0.66%
2021-10-22 0 1.520 1.500 1.520 1.470 1.540 3,362,000 5,087,600 1.5133 1.503 1.483 1.503 1.453 1.522 3,400,867 1.4960 1.33%
2021-10-21 0 1.500 1.490 1.500 1.480 1.540 3,136,000 4,672,760 1.4900 1.483 1.473 1.483 1.463 1.522 3,172,254 1.4730 -1.96%
2021-10-20 0 1.530 1.520 1.530 1.500 1.550 4,114,356 6,283,510 1.5272 1.513 1.503 1.513 1.483 1.532 4,161,921 1.5098 0.00%
2021-10-19 0 1.530 1.520 1.530 1.470 1.540 8,916,000 13,477,360 1.5116 1.513 1.503 1.513 1.453 1.522 9,019,075 1.4943 0.00%
2021-10-18 0 1.530 1.520 1.530 1.420 1.550 13,946,400 20,787,440 1.4905 1.513 1.503 1.513 1.404 1.532 14,107,630 1.4735 5.52%
2021-10-15 0 1.450 1.440 1.450 1.380 1.450 7,640,000 10,917,600 1.4290 1.433 1.424 1.433 1.364 1.433 7,728,324 1.4127 2.84%
2021-10-12 0 1.410 1.400 1.410 1.380 1.430 3,773,626 5,282,184 1.3998 1.394 1.384 1.394 1.364 1.414 3,817,252 1.3838 0.00%
2021-10-11 0 1.410 1.400 1.410 1.380 1.450 6,984,000 9,847,200 1.4100 1.394 1.384 1.394 1.364 1.433 7,064,740 1.3939 -2.08%
2021-10-08 0 1.440 1.430 1.440 1.400 1.510 7,304,000 10,415,120 1.4259 1.424 1.414 1.424 1.384 1.493 7,388,439 1.4097 -3.36%
2021-10-07 0 1.490 1.480 1.490 1.450 1.520 8,032,000 11,914,360 1.4834 1.473 1.463 1.473 1.433 1.503 8,124,855 1.4664 2.76%
2021-10-06 0 1.450 1.440 1.450 1.430 1.520 9,112,000 13,315,040 1.4613 1.433 1.424 1.433 1.414 1.503 9,217,341 1.4446 -3.97%
2021-10-05 0 1.510 1.500 1.510 1.410 1.530 8,826,662 13,219,779 1.4977 1.493 1.483 1.493 1.394 1.513 8,928,704 1.4806 4.86%
2021-10-04 0 1.440 1.420 1.440 1.410 1.480 2,838,000 4,038,740 1.4231 1.424 1.404 1.424 1.394 1.463 2,870,809 1.4068 -1.37%
2021-09-30 0 1.460 1.450 1.460 1.390 1.460 5,090,000 7,234,900 1.4214 1.443 1.433 1.443 1.374 1.443 5,148,844 1.4052 3.55%
2021-09-29 0 1.410 1.400 1.410 1.380 1.410 5,064,000 7,069,040 1.3959 1.394 1.384 1.394 1.364 1.394 5,122,543 1.3800 0.71%
2021-09-28 0 1.400 1.400 1.420 1.370 1.420 4,748,000 6,639,360 1.3983 1.384 1.384 1.404 1.354 1.404 4,802,890 1.3824 -0.71%
2021-09-27 0 1.410 1.400 1.410 1.370 1.460 21,621,200 30,356,460 1.4040 1.394 1.384 1.394 1.354 1.443 21,871,156 1.3880 -3.42%
2021-09-24 0 1.460 1.460 1.470 1.440 1.520 19,604,178 28,824,014 1.4703 1.443 1.443 1.453 1.424 1.503 19,830,816 1.4535 -3.31%
2021-09-23 0 1.510 1.510 1.520 1.500 1.590 7,304,000 11,188,480 1.5318 1.493 1.493 1.503 1.483 1.572 7,388,439 1.5143 -2.58%
2021-09-21 0 1.550 1.530 1.550 1.460 1.550 13,378,000 20,066,320 1.4999 1.532 1.513 1.532 1.443 1.532 13,532,659 1.4828 1.31%
2021-09-20 0 1.530 1.510 1.530 1.460 1.590 20,599,000 30,975,920 1.5038 1.513 1.493 1.513 1.443 1.572 20,837,139 1.4866 -4.38%
2021-09-17 0 1.600 1.590 1.600 1.530 1.610 13,835,400 21,918,912 1.5843 1.582 1.572 1.582 1.513 1.592 13,995,347 1.5662 4.58%
2021-09-16 0 1.530 1.520 1.540 1.500 1.630 16,060,000 24,590,720 1.5312 1.513 1.503 1.522 1.483 1.611 16,245,665 1.5137 -4.38%
2021-09-15 0 1.600 1.590 1.600 1.520 1.640 13,604,000 21,656,480 1.5919 1.582 1.572 1.582 1.503 1.621 13,761,272 1.5737 4.58%
2021-09-14 0 1.530 1.520 1.540 1.510 1.600 18,496,000 28,747,040 1.5542 1.513 1.503 1.522 1.493 1.582 18,709,827 1.5365 -3.77%
2021-09-13 0 1.590 1.590 1.610 1.560 1.690 28,810,080 45,865,778 1.5920 1.572 1.572 1.592 1.542 1.671 29,143,145 1.5738 -5.92%
2021-09-10 0 1.690 1.680 1.700 1.660 1.730 19,421,600 32,859,680 1.6919 1.671 1.661 1.681 1.641 1.710 19,646,127 1.6726 0.60%
2021-09-09 0 1.680 1.680 1.690 1.660 1.820 57,815,589 100,871,223 1.7447 1.661 1.661 1.671 1.641 1.799 58,483,977 1.7248 -1.75%
2021-09-08 0 1.710 1.700 1.710 1.680 1.800 16,691,000 28,651,240 1.7166 1.690 1.681 1.690 1.661 1.779 16,883,960 1.6970 -2.29%
2021-09-07 0 1.750 1.740 1.750 1.640 1.750 33,786,800 58,075,392 1.7189 1.730 1.720 1.730 1.621 1.730 34,177,399 1.6992 6.71%
2021-09-06 0 1.640 1.630 1.640 1.580 1.660 16,254,000 26,379,980 1.6230 1.621 1.611 1.621 1.562 1.641 16,441,908 1.6044 1.23%
2021-09-03 0 1.620 1.610 1.620 1.550 1.640 9,024,000 14,402,840 1.5961 1.601 1.592 1.601 1.532 1.621 9,128,324 1.5778 1.25%
2021-09-02 0 1.600 1.600 1.610 1.570 1.700 21,798,000 35,414,520 1.6247 1.582 1.582 1.592 1.552 1.681 22,050,000 1.6061 -4.19%
2021-09-01 0 1.670 1.660 1.670 1.640 1.760 33,762,712 57,783,774 1.7115 1.651 1.641 1.651 1.621 1.740 34,153,032 1.6919 0.60%
2021-08-31 0 1.660 1.650 1.660 1.610 1.670 28,226,000 46,271,580 1.6393 1.641 1.631 1.641 1.592 1.651 28,552,312 1.6206 -0.60%
2021-08-30 0 1.670 1.660 1.670 1.500 1.670 72,050,000 115,679,040 1.6055 1.651 1.641 1.651 1.483 1.651 72,882,948 1.5872 12.08%
2021-08-27 0 1.490 1.480 1.490 1.420 1.490 4,736,000 6,897,760 1.4565 1.473 1.463 1.473 1.404 1.473 4,790,751 1.4398 2.05%
2021-08-26 0 1.460 1.450 1.460 1.420 1.490 13,191,724 19,002,692 1.4405 1.443 1.433 1.443 1.404 1.473 13,344,229 1.4240 -1.35%
2021-08-25 0 1.480 1.470 1.480 1.440 1.540 19,896,560 29,273,517 1.4713 1.463 1.453 1.463 1.424 1.522 20,126,578 1.4545 -2.63%
2021-08-24 0 1.520 1.510 1.520 1.460 1.560 29,568,000 44,452,800 1.5034 1.503 1.493 1.503 1.443 1.542 29,909,827 1.4862 4.11%
2021-08-23 0 1.460 1.460 1.470 1.420 1.470 14,459,200 20,936,272 1.4480 1.443 1.443 1.453 1.404 1.453 14,626,358 1.4314 4.29%
2021-08-20 0 1.400 1.390 1.400 1.350 1.460 35,024,000 48,566,480 1.3867 1.384 1.374 1.384 1.335 1.443 35,428,902 1.3708 -3.45%
2021-08-19 0 1.450 1.440 1.460 1.430 1.500 24,354,000 35,545,796 1.4595 1.433 1.424 1.443 1.414 1.483 24,635,549 1.4429 -0.68%
2021-08-18 0 1.460 1.450 1.460 1.400 1.530 29,668,000 43,585,320 1.4691 1.443 1.433 1.443 1.384 1.513 30,010,983 1.4523 3.55%
2021-08-17 0 1.410 1.410 1.420 1.390 1.520 30,408,000 43,315,520 1.4245 1.394 1.394 1.404 1.374 1.503 30,759,538 1.4082 -6.00%
2021-08-16 0 1.500 1.490 1.500 1.340 1.530 32,040,000 46,444,080 1.4496 1.483 1.473 1.483 1.325 1.513 32,410,405 1.4330 7.14%
2021-08-13 0 1.400 1.390 1.400 1.340 1.470 18,278,000 25,526,460 1.3966 1.384 1.374 1.384 1.325 1.453 18,489,306 1.3806 -0.71%
2021-08-12 0 1.410 1.400 1.410 1.340 1.430 23,968,000 33,092,320 1.3807 1.394 1.384 1.394 1.325 1.414 24,245,087 1.3649 -2.08%
2021-08-11 0 1.440 1.440 1.450 1.420 1.500 17,848,000 25,757,920 1.4432 1.424 1.424 1.433 1.404 1.483 18,054,335 1.4267 -3.36%
2021-08-10 0 1.490 1.490 1.500 1.450 1.530 15,640,890 23,289,139 1.4890 1.473 1.473 1.483 1.433 1.513 15,821,710 1.4720 2.76%
2021-08-09 0 1.450 1.450 1.460 1.400 1.490 27,232,000 38,929,120 1.4295 1.433 1.433 1.443 1.384 1.473 27,546,821 1.4132 -2.68%
2021-08-06 0 1.490 1.480 1.490 1.450 1.570 22,188,000 33,016,760 1.4880 1.473 1.463 1.473 1.433 1.552 22,444,509 1.4710 0.00%
2021-08-05 0 1.490 1.490 1.500 1.480 1.720 81,450,400 127,743,972 1.5684 1.473 1.473 1.483 1.463 1.700 82,392,023 1.5504 -11.31%
2021-08-04 0 1.680 1.670 1.680 1.420 1.690 161,286,178 251,064,292 1.5566 1.661 1.651 1.661 1.404 1.671 163,150,758 1.5388 31.25%
2021-08-03 0 1.280 1.270 1.280 1.180 1.280 26,584,000 32,853,200 1.2358 1.265 1.255 1.265 1.167 1.265 26,891,329 1.2217 6.67%
2021-08-02 0 1.200 1.190 1.200 1.160 1.210 6,360,445 7,514,031 1.1814 1.186 1.176 1.186 1.147 1.196 6,433,976 1.1679 0.00%
2021-07-30 0 1.200 1.190 1.200 1.170 1.280 21,383,600 25,812,476 1.2071 1.186 1.176 1.186 1.157 1.265 21,630,809 1.1933 -6.25%
2021-07-29 0 1.280 1.270 1.280 1.250 1.400 25,008,000 32,396,800 1.2955 1.265 1.255 1.265 1.236 1.384 25,297,110 1.2807 -0.78%
2021-07-28 0 1.290 1.290 1.300 1.120 1.310 50,192,178 62,122,322 1.2377 1.275 1.275 1.285 1.107 1.295 50,772,434 1.2235 14.16%
2021-07-27 0 1.130 1.130 1.150 1.110 1.320 48,117,500 57,075,510 1.1862 1.117 1.117 1.137 1.097 1.305 48,673,772 1.1726 -11.02%
2021-07-26 0 1.270 1.260 1.270 1.180 1.400 72,188,000 89,915,200 1.2456 1.255 1.246 1.255 1.167 1.384 73,022,543 1.2313 -7.30%
2021-07-23 0 1.370 1.370 1.380 1.360 1.540 52,371,380 73,563,648 1.4047 1.354 1.354 1.364 1.344 1.522 52,976,829 1.3886 -11.04%
2021-07-22 0 1.540 1.520 1.540 1.500 1.570 24,520,178 37,641,330 1.5351 1.522 1.503 1.522 1.483 1.552 24,803,648 1.5176 -0.65%
2021-07-21 0 1.550 1.530 1.550 1.450 1.610 35,055,600 53,172,372 1.5168 1.532 1.513 1.532 1.433 1.592 35,460,867 1.4995 0.00%
2021-07-20 0 1.550 1.540 1.550 1.500 1.610 55,932,100 87,022,465 1.5559 1.532 1.522 1.532 1.483 1.592 56,578,714 1.5381 -0.64%
2021-07-19 0 1.560 1.560 1.570 1.520 1.700 34,448,356 55,066,141 1.5985 1.542 1.542 1.552 1.503 1.681 34,846,603 1.5802 -4.88%
2021-07-16 0 1.640 1.630 1.640 1.610 1.700 33,262,000 54,958,300 1.6523 1.621 1.611 1.621 1.592 1.681 33,646,532 1.6334 -2.96%
2021-07-15 0 1.690 1.680 1.690 1.580 1.750 43,471,300 72,927,819 1.6776 1.671 1.661 1.671 1.562 1.730 43,973,858 1.6584 5.63%
2021-07-14 0 1.600 1.600 1.610 1.570 1.750 73,649,500 121,479,659 1.6494 1.582 1.582 1.592 1.552 1.730 74,500,939 1.6306 -9.60%
2021-07-13 0 1.770 1.760 1.770 1.650 1.840 37,768,978 66,264,903 1.7545 1.750 1.740 1.750 1.631 1.819 38,205,614 1.7344 4.12%
2021-07-12 0 1.700 1.700 1.710 1.690 1.920 63,213,200 112,790,423 1.7843 1.681 1.681 1.690 1.671 1.898 63,943,988 1.7639 -9.57%
2021-07-09 0 1.880 1.880 1.890 1.740 1.970 52,158,356 96,448,391 1.8491 1.859 1.859 1.868 1.720 1.947 52,761,343 1.8280 0.53%
2021-07-08 0 1.870 1.870 1.880 1.720 1.900 74,914,805 136,820,473 1.8263 1.849 1.849 1.859 1.700 1.878 75,780,872 1.8055 8.72%
2021-07-07 0 1.720 1.710 1.720 1.600 1.730 41,924,702 70,828,961 1.6894 1.700 1.690 1.700 1.582 1.710 42,409,381 1.6701 2.99%
2021-07-06 0 1.670 1.660 1.670 1.480 1.690 42,572,773 69,002,650 1.6208 1.651 1.641 1.651 1.463 1.671 43,064,944 1.6023 10.60%
2021-07-05 0 1.510 1.510 1.520 1.470 1.560 33,343,778 50,281,143 1.5080 1.493 1.493 1.503 1.453 1.542 33,729,255 1.4907 -0.46%
2021-07-02 0 1.650 1.640 1.650 1.560 1.690 53,980,445 88,261,916 1.6351 1.500 1.491 1.500 1.418 1.536 59,391,839 1.4861 2.48%
2021-06-30 0 1.610 1.600 1.610 1.520 1.730 83,241,491 135,109,010 1.6231 1.463 1.454 1.463 1.382 1.572 91,586,225 1.4752 5.92%
2021-06-29 0 1.520 1.510 1.520 1.480 1.550 53,911,835 81,738,776 1.5162 1.382 1.372 1.382 1.345 1.409 59,316,351 1.3780 -1.30%
2021-06-28 0 1.540 1.530 1.540 1.210 1.550 114,084,447 162,826,056 1.4272 1.400 1.391 1.400 1.100 1.409 125,521,104 1.2972 28.33%
2021-06-25 0 1.200 1.200 1.230 1.160 1.280 21,258,616 26,267,599 1.2356 1.091 1.091 1.118 1.054 1.163 23,389,735 1.1230 -0.83%
2021-06-24 0 1.210 1.200 1.210 1.160 1.320 60,910,000 74,667,480 1.2259 1.100 1.091 1.100 1.054 1.200 67,016,063 1.1142 -7.63%
2021-06-23 0 1.310 1.300 1.310 1.210 1.330 72,929,780 93,901,171 1.2876 1.191 1.182 1.191 1.100 1.209 80,240,793 1.1702 5.65%
2021-06-22 0 1.240 1.230 1.240 1.070 1.260 76,986,400 90,744,524 1.1787 1.127 1.118 1.127 0.973 1.145 84,704,078 1.0713 15.89%
2021-06-21 0 1.070 1.070 1.080 1.000 1.100 43,081,400 45,703,588 1.0609 0.973 0.973 0.982 0.909 1.000 47,400,194 0.9642 4.90%
2021-06-18 0 1.020 1.010 1.020 0.960 1.050 60,528,000 61,112,800 1.0097 0.927 0.918 0.927 0.873 0.954 66,595,768 0.9177 7.37%
2021-06-17 0 0.950 0.950 0.960 0.820 0.960 62,026,000 56,413,400 0.9095 0.863 0.863 0.873 0.745 0.873 68,243,939 0.8266 15.85%
2021-06-16 0 0.820 0.810 0.820 0.810 0.850 14,408,000 11,816,400 0.8201 0.745 0.736 0.745 0.736 0.773 15,852,363 0.7454 -2.38%
2021-06-15 0 0.840 0.830 0.840 0.820 0.840 15,024,000 12,516,000 0.8331 0.763 0.754 0.763 0.745 0.763 16,530,115 0.7572 1.20%
2021-06-11 0 0.830 0.830 0.840 0.820 0.870 18,040,300 15,295,871 0.8479 0.754 0.754 0.763 0.745 0.791 19,848,791 0.7706 -4.60%
2021-06-10 0 0.870 0.860 0.870 0.830 0.880 19,688,890 16,699,520 0.8482 0.791 0.782 0.791 0.754 0.800 21,662,648 0.7709 0.00%
2021-06-09 0 0.870 0.860 0.870 0.860 0.880 8,592,534 7,429,238 0.8646 0.791 0.782 0.791 0.782 0.800 9,453,912 0.7858 1.16%
2021-06-08 0 0.860 0.860 0.870 0.840 0.890 17,641,074 15,083,139 0.8550 0.782 0.782 0.791 0.763 0.809 19,409,544 0.7771 -1.15%
2021-06-07 0 0.870 0.860 0.870 0.790 0.890 38,864,000 33,217,680 0.8547 0.791 0.782 0.791 0.718 0.809 42,760,011 0.7768 2.35%
2021-06-04 0 0.850 0.850 0.860 0.830 0.940 61,176,000 53,951,400 0.8819 0.773 0.773 0.782 0.754 0.854 67,308,728 0.8016 -9.57%
2021-06-03 0 0.940 0.930 0.940 0.920 0.960 37,238,400 34,973,288 0.9392 0.854 0.845 0.854 0.836 0.873 40,971,449 0.8536 2.17%
2021-06-02 0 0.920 0.920 0.930 0.910 0.940 18,560,000 17,134,080 0.9232 0.836 0.836 0.845 0.827 0.854 20,420,590 0.8391 -1.08%
2021-06-01 0 0.930 0.920 0.930 0.900 0.930 35,544,890 32,651,592 0.9186 0.845 0.836 0.845 0.818 0.845 39,108,169 0.8349 2.20%
2021-05-31 0 0.910 0.900 0.910 0.870 0.930 69,496,800 63,106,900 0.9081 0.827 0.818 0.827 0.791 0.845 76,463,666 0.8253 7.06%
2021-05-28 0 0.850 0.850 0.860 0.770 0.880 71,902,000 60,595,360 0.8427 0.773 0.773 0.782 0.700 0.800 79,109,981 0.7660 10.39%
2021-05-27 0 0.770 0.770 0.780 0.740 0.780 29,168,000 22,226,320 0.7620 0.700 0.700 0.709 0.673 0.709 32,092,013 0.6926 -1.28%
2021-05-26 0 0.780 0.760 0.780 0.750 0.800 36,498,400 28,197,352 0.7726 0.709 0.691 0.709 0.682 0.727 40,157,266 0.7022 -1.27%
2021-05-25 0 0.790 0.790 0.800 0.690 0.810 80,220,400 61,002,566 0.7604 0.718 0.718 0.727 0.627 0.736 88,262,278 0.6912 17.91%
2021-05-24 0 0.670 0.670 0.680 0.670 0.720 12,676,000 8,768,880 0.6918 0.609 0.609 0.618 0.609 0.654 13,946,735 0.6287 -2.90%
2021-05-21 0 0.690 0.680 0.690 0.650 0.700 21,008,000 14,385,840 0.6848 0.627 0.618 0.627 0.591 0.636 23,113,995 0.6224 6.15%
2021-05-20 0 0.650 0.650 0.660 0.630 0.660 18,868,000 12,070,880 0.6398 0.591 0.591 0.600 0.573 0.600 20,759,466 0.5815 1.56%
2021-05-18 0 0.640 0.640 0.650 0.630 0.750 88,343,445 58,807,527 0.6657 0.582 0.582 0.591 0.573 0.682 97,199,636 0.6050 4.92%
2021-05-17 0 0.610 0.590 0.610 0.590 0.610 1,362,400 821,720 0.6031 0.554 0.536 0.554 0.536 0.554 1,498,977 0.5482 1.67%
2021-05-14 0 0.600 0.590 0.600 0.590 0.600 248,445 147,053 0.5919 0.545 0.536 0.545 0.536 0.545 273,351 0.5380 0.00%
2021-05-13 0 0.600 0.590 0.600 0.590 0.610 1,016,000 610,640 0.6010 0.545 0.536 0.545 0.536 0.554 1,117,851 0.5463 -1.64%
2021-05-12 0 0.610 0.600 0.610 0.600 0.620 1,680,000 1,019,040 0.6066 0.554 0.545 0.554 0.545 0.564 1,848,415 0.5513 -1.61%
2021-05-11 0 0.620 0.610 0.620 0.610 0.620 1,650,000 1,009,880 0.6120 0.564 0.554 0.564 0.554 0.564 1,815,408 0.5563 1.64%
2021-05-10 0 0.610 0.610 0.620 0.610 0.630 1,571,981 971,036 0.6177 0.554 0.554 0.564 0.554 0.573 1,729,568 0.5614 -3.17%
2021-05-07 0 0.630 0.620 0.630 0.600 0.630 2,096,000 1,292,560 0.6167 0.573 0.564 0.573 0.545 0.573 2,306,118 0.5605 3.28%
2021-05-06 0 0.610 0.600 0.610 0.600 0.620 2,032,000 1,238,160 0.6093 0.554 0.545 0.554 0.545 0.564 2,235,703 0.5538 1.67%
2021-05-05 0 0.600 0.590 0.600 0.580 0.600 1,276,000 750,280 0.5880 0.545 0.536 0.545 0.527 0.545 1,403,916 0.5344 1.69%
2021-05-04 0 0.590 0.580 0.590 0.590 0.600 4,627,200 2,732,192 0.5905 0.536 0.527 0.536 0.536 0.545 5,091,064 0.5367 -1.67%
2021-05-03 0 0.600 0.590 0.610 0.590 0.610 2,000,000 1,200,080 0.6000 0.545 0.536 0.554 0.536 0.554 2,200,495 0.5454 -1.64%
2021-04-30 0 0.610 0.600 0.610 0.600 0.620 2,528,000 1,525,680 0.6035 0.554 0.545 0.554 0.545 0.564 2,781,425 0.5485 0.00%
2021-04-29 0 0.610 0.600 0.610 0.600 0.620 4,992,000 3,006,640 0.6023 0.554 0.545 0.554 0.545 0.564 5,492,434 0.5474 0.00%
2021-04-28 0 0.610 0.600 0.620 0.600 0.620 10,096,178 6,118,979 0.6061 0.554 0.545 0.564 0.545 0.564 11,108,293 0.5508 -1.61%
2021-04-27 0 0.620 0.610 0.620 0.610 0.630 3,568,000 2,196,640 0.6157 0.564 0.554 0.564 0.554 0.573 3,925,682 0.5596 1.64%
2021-04-26 0 0.610 0.610 0.620 0.610 0.630 2,632,800 1,627,104 0.6180 0.554 0.554 0.564 0.554 0.573 2,896,731 0.5617 0.00%
2021-04-23 0 0.610 0.610 0.620 0.600 0.620 2,172,450 1,338,101 0.6159 0.554 0.554 0.564 0.545 0.564 2,390,232 0.5598 -1.61%
2021-04-22 0 0.620 0.620 0.630 0.610 0.640 3,980,000 2,467,600 0.6200 0.564 0.564 0.573 0.554 0.582 4,378,984 0.5635 -1.59%
2021-04-21 0 0.630 0.620 0.630 0.620 0.650 3,608,000 2,252,400 0.6243 0.573 0.564 0.573 0.564 0.591 3,969,692 0.5674 -1.56%
2021-04-20 0 0.640 0.630 0.640 0.630 0.650 5,920,000 3,775,680 0.6378 0.582 0.573 0.582 0.573 0.591 6,513,464 0.5797 1.59%
2021-04-19 0 0.630 0.630 0.640 0.630 0.660 4,514,000 2,895,380 0.6414 0.573 0.573 0.582 0.573 0.600 4,966,516 0.5830 0.00%
2021-04-16 0 0.630 0.630 0.650 0.620 0.670 17,490,000 11,265,240 0.6441 0.573 0.573 0.591 0.564 0.609 19,243,325 0.5854 3.28%
2021-04-15 0 0.610 0.600 0.610 0.590 0.610 746,623 448,988 0.6014 0.554 0.545 0.554 0.536 0.554 821,470 0.5466 1.67%
2021-04-14 0 0.600 0.590 0.600 0.590 0.610 2,198,089 1,314,929 0.5982 0.545 0.536 0.545 0.536 0.554 2,418,441 0.5437 1.69%
2021-04-13 0 0.590 0.580 0.590 0.580 0.600 812,000 477,760 0.5884 0.536 0.527 0.536 0.527 0.545 893,401 0.5348 1.72%
2021-04-12 0 0.580 0.570 0.580 0.570 0.590 394,000 229,880 0.5835 0.527 0.518 0.527 0.518 0.536 433,497 0.5303 -1.69%
2021-04-09 0 0.590 0.580 0.590 0.590 0.590 224,000 132,160 0.5900 0.536 0.527 0.536 0.536 0.536 246,455 0.5362 0.00%
2021-04-08 0 0.590 0.580 0.590 0.590 0.610 3,896,000 2,328,080 0.5976 0.536 0.527 0.536 0.536 0.554 4,286,563 0.5431 0.00%
2021-04-07 0 0.590 0.580 0.590 0.580 0.600 1,040,089 615,969 0.5922 0.536 0.527 0.536 0.527 0.545 1,144,355 0.5383 0.00%
2021-04-01 0 0.590 0.580 0.590 0.570 0.600 798,000 467,080 0.5853 0.536 0.527 0.536 0.518 0.545 877,997 0.5320 1.72%
2021-03-31 0 0.580 0.580 0.590 0.570 0.580 874,000 506,520 0.5795 0.527 0.527 0.536 0.518 0.527 961,616 0.5267 -1.69%
2021-03-30 0 0.590 0.590 0.600 0.550 0.600 3,168,000 1,852,400 0.5847 0.536 0.536 0.545 0.500 0.545 3,485,583 0.5314 5.36%
2021-03-29 0 0.560 0.550 0.560 0.550 0.590 2,924,000 1,623,160 0.5551 0.509 0.500 0.509 0.500 0.536 3,217,123 0.5045 -5.08%
2021-03-26 0 0.590 0.590 0.600 0.570 0.600 1,328,356 778,115 0.5858 0.536 0.536 0.545 0.518 0.545 1,461,520 0.5324 3.51%
2021-03-25 0 0.570 0.570 0.580 0.570 0.580 2,104,000 1,200,080 0.5704 0.518 0.518 0.527 0.518 0.527 2,314,920 0.5184 0.00%
2021-03-24 0 0.570 0.570 0.580 0.560 0.570 320,000 182,240 0.5695 0.518 0.518 0.527 0.509 0.518 352,079 0.5176 1.79%
2021-03-23 0 0.560 0.560 0.580 0.560 0.580 612,000 350,120 0.5721 0.509 0.509 0.527 0.509 0.527 673,351 0.5200 -3.45%
2021-03-22 0 0.580 0.580 0.590 0.580 0.650 3,984,801 2,405,112 0.6036 0.527 0.527 0.536 0.527 0.591 4,384,267 0.5486 -6.45%
2021-03-19 0 0.620 0.620 0.640 0.600 0.640 1,930,000 1,186,700 0.6149 0.564 0.564 0.582 0.545 0.582 2,123,477 0.5588 1.64%
2021-03-18 0 0.610 0.600 0.610 0.600 0.640 3,604,000 2,230,000 0.6188 0.554 0.545 0.554 0.545 0.582 3,965,291 0.5624 -3.17%
2021-03-17 0 0.630 0.630 0.640 0.590 0.700 19,616,178 12,664,110 0.6456 0.573 0.573 0.582 0.536 0.636 21,582,647 0.5868 8.62%
2021-03-16 0 0.580 0.580 0.590 0.520 0.590 4,928,000 2,793,920 0.5669 0.527 0.527 0.536 0.473 0.536 5,422,019 0.5153 13.73%
2021-03-15 0 0.510 0.510 0.520 0.510 0.520 328,000 170,000 0.5183 0.464 0.464 0.473 0.464 0.473 360,881 0.4711 0.00%
2021-03-12 0 0.510 0.510 0.520 0.510 0.520 4,568,000 2,330,160 0.5101 0.464 0.464 0.473 0.464 0.473 5,025,930 0.4636 0.00%
2021-03-11 0 0.510 0.510 0.520 0.500 0.520 17,488,000 8,954,320 0.5120 0.464 0.464 0.473 0.454 0.473 19,241,125 0.4654 0.00%
2021-03-10 0 0.510 0.510 0.520 0.500 0.520 5,624,000 2,864,720 0.5094 0.464 0.464 0.473 0.454 0.473 6,187,791 0.4630 -1.92%
2021-03-09 0 0.520 0.500 0.520 0.500 0.520 4,626,178 2,362,165 0.5106 0.473 0.454 0.473 0.454 0.473 5,089,940 0.4641 0.00%
2021-03-08 0 0.520 0.510 0.520 0.510 0.520 5,872,000 3,032,640 0.5165 0.473 0.464 0.473 0.464 0.473 6,460,652 0.4694 0.00%
2021-03-05 0 0.520 0.510 0.520 0.510 0.530 2,744,000 1,419,600 0.5173 0.473 0.464 0.473 0.464 0.482 3,019,079 0.4702 -1.89%
2021-03-04 0 0.530 0.520 0.530 0.520 0.540 1,672,000 880,000 0.5263 0.482 0.473 0.482 0.473 0.491 1,839,613 0.4784 0.00%
2021-03-03 0 0.530 0.530 0.540 0.530 0.540 3,192,000 1,693,600 0.5306 0.482 0.482 0.491 0.482 0.491 3,511,989 0.4822 -1.85%
2021-03-02 0 0.540 0.520 0.540 0.520 0.540 1,748,000 914,880 0.5234 0.491 0.473 0.491 0.473 0.491 1,923,232 0.4757 0.00%
2021-03-01 0 0.540 0.530 0.540 0.530 0.540 2,584,000 1,381,040 0.5345 0.491 0.482 0.491 0.482 0.491 2,843,039 0.4858 0.00%
2021-02-26 0 0.540 0.530 0.540 0.470 0.560 12,048,000 6,358,760 0.5278 0.491 0.482 0.491 0.427 0.509 13,255,779 0.4797 -3.57%
2021-02-25 0 0.560 0.560 0.570 0.560 0.590 8,576,445 4,896,084 0.5709 0.509 0.509 0.518 0.509 0.536 9,436,210 0.5189 -5.08%
2021-02-24 0 0.590 0.580 0.590 0.580 0.620 7,512,000 4,551,920 0.6060 0.536 0.527 0.536 0.527 0.564 8,265,058 0.5507 -3.28%
2021-02-23 0 0.610 0.590 0.610 0.580 0.610 6,157,600 3,662,583 0.5948 0.554 0.536 0.554 0.527 0.554 6,774,883 0.5406 1.67%
2021-02-22 0 0.600 0.600 0.610 0.590 0.610 1,568,000 942,400 0.6010 0.545 0.545 0.554 0.536 0.554 1,725,188 0.5463 0.00%
2021-02-19 0 0.600 0.590 0.600 0.580 0.600 776,000 459,520 0.5922 0.545 0.536 0.545 0.527 0.545 853,792 0.5382 3.45%
2021-02-18 0 0.580 0.570 0.580 0.560 0.600 11,756,000 6,756,960 0.5748 0.527 0.518 0.527 0.509 0.545 12,934,507 0.5224 -1.69%
2021-02-17 0 0.590 0.580 0.590 0.580 0.610 5,081,200 2,996,692 0.5898 0.536 0.527 0.536 0.527 0.554 5,590,577 0.5360 -1.67%
2021-02-16 0 0.600 0.590 0.600 0.560 0.600 7,504,000 4,328,960 0.5769 0.545 0.536 0.545 0.509 0.545 8,256,256 0.5243 5.26%
2021-02-11 0 0.570 0.570 0.580 0.570 0.580 436,000 249,200 0.5716 0.518 0.518 0.527 0.518 0.527 479,708 0.5195 0.00%
2021-02-10 0 0.570 0.560 0.570 0.570 0.600 4,664,000 2,698,960 0.5787 0.518 0.509 0.518 0.518 0.545 5,131,553 0.5260 -3.39%
2021-02-09 0 0.590 0.580 0.590 0.590 0.610 2,262,000 1,343,680 0.5940 0.536 0.527 0.536 0.536 0.554 2,488,759 0.5399 -1.67%
2021-02-08 0 0.600 0.590 0.600 0.590 0.600 1,846,000 1,102,780 0.5974 0.545 0.536 0.545 0.536 0.545 2,031,057 0.5430 0.00%
2021-02-05 0 0.600 0.590 0.600 0.580 0.600 5,228,000 3,066,800 0.5866 0.545 0.536 0.545 0.527 0.545 5,752,093 0.5332 1.69%
2021-02-04 0 0.590 0.580 0.590 0.580 0.600 560,178 330,097 0.5893 0.536 0.527 0.536 0.527 0.545 616,334 0.5356 0.00%
2021-02-03 0 0.590 0.580 0.590 0.580 0.610 3,328,000 1,978,720 0.5946 0.536 0.527 0.536 0.527 0.554 3,661,623 0.5404 -1.67%
2021-02-02 0 0.600 0.600 0.610 0.600 0.630 1,248,000 756,240 0.6060 0.545 0.545 0.554 0.545 0.573 1,373,109 0.5508 -1.64%
2021-02-01 0 0.610 0.600 0.610 0.590 0.630 960,000 572,400 0.5963 0.554 0.545 0.554 0.536 0.573 1,056,237 0.5419 3.39%
2021-01-29 0 0.590 0.580 0.590 0.580 0.600 792,445 471,764 0.5953 0.536 0.527 0.536 0.527 0.545 871,885 0.5411 -1.67%
2021-01-28 0 0.600 0.580 0.600 0.570 0.620 14,136,089 8,405,647 0.5946 0.545 0.527 0.545 0.518 0.564 15,553,194 0.5404 -3.23%
2021-01-27 0 0.620 0.620 0.630 0.620 0.650 4,312,000 2,716,560 0.6300 0.564 0.564 0.573 0.564 0.591 4,744,266 0.5726 -4.62%
2021-01-26 0 0.650 0.640 0.650 0.640 0.650 1,680,000 1,083,880 0.6452 0.591 0.582 0.591 0.582 0.591 1,848,415 0.5864 0.00%
2021-01-25 0 0.650 0.640 0.650 0.640 0.660 6,036,000 3,909,880 0.6478 0.591 0.582 0.591 0.582 0.600 6,641,093 0.5887 0.00%
2021-01-22 0 0.650 0.640 0.650 0.640 0.660 4,184,000 2,705,760 0.6467 0.591 0.582 0.591 0.582 0.600 4,603,435 0.5878 0.00%
2021-01-21 0 0.650 0.640 0.650 0.640 0.670 6,224,400 4,052,360 0.6510 0.591 0.582 0.591 0.582 0.609 6,848,379 0.5917 0.00%
2021-01-20 0 0.650 0.650 0.660 0.650 0.680 9,658,800 6,373,736 0.6599 0.591 0.591 0.600 0.591 0.618 10,627,069 0.5998 -1.52%
2021-01-19 0 0.660 0.660 0.670 0.650 0.680 6,229,200 4,122,504 0.6618 0.600 0.600 0.609 0.591 0.618 6,853,660 0.6015 -1.49%
2021-01-18 0 0.670 0.660 0.670 0.650 0.700 29,703,000 18,184,368 0.6122 0.609 0.600 0.609 0.591 0.636 32,680,645 0.5564 4.69%
2021-01-15 0 0.640 0.640 0.660 0.640 0.700 11,719,645 7,823,336 0.6675 0.582 0.582 0.600 0.582 0.636 12,894,508 0.6067 -3.03%
2021-01-14 0 0.660 0.660 0.670 0.640 0.660 3,974,924 2,590,131 0.6516 0.600 0.600 0.609 0.582 0.600 4,373,399 0.5922 3.13%
2021-01-13 0 0.640 0.640 0.650 0.640 0.650 4,830,000 3,109,140 0.6437 0.582 0.582 0.591 0.582 0.591 5,314,194 0.5851 0.00%
2021-01-12 0 0.640 0.640 0.650 0.640 0.660 2,738,000 1,780,820 0.6504 0.582 0.582 0.591 0.582 0.600 3,012,477 0.5911 -1.54%
2021-01-11 0 0.650 0.650 0.660 0.640 0.670 4,382,320 2,844,401 0.6491 0.591 0.591 0.600 0.582 0.609 4,821,636 0.5899 -1.52%
2021-01-08 0 0.660 0.640 0.660 0.640 0.660 5,644,000 3,672,600 0.6507 0.600 0.582 0.600 0.582 0.600 6,209,796 0.5914 1.54%
2021-01-07 0 0.650 0.640 0.650 0.640 0.660 6,888,000 4,495,040 0.6526 0.591 0.582 0.591 0.582 0.600 7,578,503 0.5931 1.56%
2021-01-06 0 0.640 0.640 0.650 0.640 0.700 16,670,000 11,058,740 0.6634 0.582 0.582 0.591 0.582 0.636 18,341,122 0.6029 -4.48%
2021-01-05 0 0.670 0.660 0.670 0.640 0.710 38,433,100 25,992,498 0.6763 0.609 0.600 0.609 0.582 0.645 42,285,914 0.6147 4.69%
2021-01-04 0 0.640 0.640 0.650 0.630 0.670 40,474,000 26,300,540 0.6498 0.582 0.582 0.591 0.573 0.609 44,531,409 0.5906 3.23%
2020-12-31 0 0.620 0.610 0.620 0.610 0.630 1,090,000 673,480 0.6179 0.564 0.554 0.564 0.554 0.573 1,199,270 0.5616 3.33%
2020-12-30 0 0.600 0.600 0.610 0.600 0.630 6,529,600 3,981,776 0.6098 0.545 0.545 0.554 0.545 0.573 7,184,175 0.5542 -1.64%
2020-12-29 0 0.610 0.610 0.620 0.600 0.660 22,235,690 13,875,128 0.6240 0.554 0.554 0.564 0.545 0.600 24,464,758 0.5671 -1.61%
2020-12-28 0 0.620 0.620 0.630 0.590 0.700 54,398,000 35,183,420 0.6468 0.564 0.564 0.573 0.536 0.636 59,851,252 0.5878 5.08%
2020-12-24 0 0.590 0.590 0.600 0.550 0.620 2,088,000 1,236,000 0.5920 0.536 0.536 0.545 0.500 0.564 2,297,316 0.5380 3.51%
2020-12-23 0 0.570 0.560 0.570 0.550 0.570 3,208,000 1,794,480 0.5594 0.518 0.509 0.518 0.500 0.518 3,529,593 0.5084 1.79%
2020-12-22 0 0.560 0.560 0.570 0.560 0.580 1,408,000 791,360 0.5620 0.509 0.509 0.518 0.509 0.527 1,549,148 0.5108 -1.75%
2020-12-21 0 0.570 0.560 0.570 0.560 0.580 608,000 347,840 0.5721 0.518 0.509 0.518 0.509 0.527 668,950 0.5200 1.79%
2020-12-18 0 0.560 0.550 0.560 0.560 0.580 3,324,000 1,865,640 0.5613 0.509 0.500 0.509 0.509 0.527 3,657,222 0.5101 0.00%
2020-12-17 0 0.560 0.560 0.570 0.560 0.580 216,000 122,640 0.5678 0.509 0.509 0.518 0.509 0.527 237,653 0.5160 -3.45%
2020-12-16 0 0.580 0.560 0.580 0.560 0.610 3,560,089 2,044,288 0.5742 0.527 0.509 0.527 0.509 0.554 3,916,978 0.5219 -1.69%
2020-12-15 0 0.590 0.580 0.590 0.570 0.600 3,122,036 1,815,473 0.5815 0.536 0.527 0.536 0.518 0.545 3,435,012 0.5285 1.72%
2020-12-14 0 0.580 0.560 0.580 0.570 0.580 32,000 18,320 0.5725 0.527 0.509 0.527 0.518 0.527 35,208 0.5203 1.75%
2020-12-11 0 0.570 0.570 0.580 0.560 0.580 816,000 468,960 0.5747 0.518 0.518 0.527 0.509 0.527 897,802 0.5223 1.79%
2020-12-10 0 0.560 0.560 0.570 0.560 0.580 480,000 272,560 0.5678 0.509 0.509 0.518 0.509 0.527 528,119 0.5161 -1.75%
2020-12-09 0 0.570 0.570 0.580 0.570 0.600 1,868,800 1,103,672 0.5906 0.518 0.518 0.527 0.518 0.545 2,056,142 0.5368 -3.39%
2020-12-08 0 0.590 0.570 0.600 0.570 0.590 688,000 402,400 0.5849 0.536 0.518 0.545 0.518 0.536 756,970 0.5316 1.72%
2020-12-07 0 0.580 0.560 0.580 0.560 0.590 784,400 447,740 0.5708 0.527 0.509 0.527 0.509 0.536 863,034 0.5188 3.57%
2020-12-04 0 0.560 0.560 0.580 0.560 0.590 3,709,600 2,124,832 0.5728 0.509 0.509 0.527 0.509 0.536 4,081,477 0.5206 -3.45%
2020-12-03 0 0.580 0.580 0.590 0.580 0.600 1,022,000 599,960 0.5870 0.527 0.527 0.536 0.527 0.545 1,124,453 0.5336 0.00%
2020-12-02 0 0.580 0.580 0.590 0.580 0.600 888,178 520,817 0.5864 0.527 0.527 0.536 0.527 0.545 977,215 0.5330 0.00%
2020-12-01 0 0.580 0.580 0.590 0.580 0.600 22,000,000 11,161,600 0.5073 0.527 0.527 0.536 0.527 0.545 24,205,440 0.4611 0.00%
2020-11-30 0 0.580 0.580 0.590 0.580 0.610 1,280,890 757,449 0.5913 0.527 0.527 0.536 0.527 0.554 1,409,296 0.5375 -1.69%
2020-11-27 0 0.590 0.590 0.600 0.580 0.600 8,056,000 4,780,240 0.5934 0.536 0.536 0.545 0.527 0.545 8,863,592 0.5393 -1.67%
2020-11-26 0 0.600 0.590 0.610 0.590 0.610 3,816,000 2,298,160 0.6022 0.545 0.536 0.554 0.536 0.554 4,198,544 0.5474 0.00%
2020-11-25 0 0.600 0.600 0.610 0.590 0.620 29,208,000 15,570,960 0.5331 0.545 0.545 0.554 0.536 0.564 32,136,023 0.4845 0.00%
2020-11-24 0 0.600 0.590 0.600 0.600 0.620 20,576,000 12,374,480 0.6014 0.545 0.536 0.545 0.545 0.564 22,638,688 0.5466 0.00%
2020-11-23 0 0.600 0.600 0.610 0.590 0.630 28,224,000 15,007,000 0.5317 0.545 0.545 0.554 0.536 0.573 31,053,380 0.4833 -3.23%
2020-11-20 0 0.620 0.610 0.620 0.600 0.650 9,360,000 5,802,560 0.6199 0.564 0.554 0.564 0.545 0.591 10,298,315 0.5634 0.00%
2020-11-19 0 0.620 0.600 0.620 0.600 0.630 6,800,000 4,137,920 0.6085 0.564 0.545 0.564 0.545 0.573 7,481,682 0.5531 5.08%
2020-11-18 0 0.590 0.580 0.590 0.580 0.620 3,268,000 1,954,960 0.5982 0.536 0.527 0.536 0.527 0.564 3,595,608 0.5437 1.72%
2020-11-17 0 0.580 0.570 0.580 0.570 0.600 2,263,200 1,323,312 0.5847 0.527 0.518 0.527 0.518 0.545 2,490,080 0.5314 -1.69%
2020-11-16 0 0.590 0.590 0.600 0.590 0.630 168,240,000 85,055,444 0.5056 0.536 0.536 0.545 0.536 0.573 185,105,605 0.4595 -3.28%
2020-11-13 0 0.610 0.610 0.620 0.590 0.620 21,352,890 10,825,067 0.5070 0.554 0.554 0.564 0.536 0.564 23,493,459 0.4608 0.00%
2020-11-12 0 0.610 0.610 0.620 0.590 0.630 8,268,000 5,060,780 0.6121 0.554 0.554 0.564 0.536 0.573 9,096,845 0.5563 0.00%
2020-11-11 0 0.610 0.590 0.610 0.580 0.610 3,926,000 2,355,820 0.6001 0.554 0.536 0.554 0.527 0.554 4,319,571 0.5454 0.00%
2020-11-10 0 0.610 0.600 0.610 0.590 0.620 8,208,017 4,951,769 0.6033 0.554 0.545 0.554 0.536 0.564 9,030,848 0.5483 7.02%
2020-11-09 0 0.570 0.570 0.600 0.570 0.610 8,216,000 4,908,640 0.5974 0.518 0.518 0.545 0.518 0.554 9,039,632 0.5430 -5.00%
2020-11-06 0 0.600 0.580 0.600 0.540 0.640 134,248,000 68,386,000 0.5094 0.545 0.527 0.545 0.491 0.582 147,705,999 0.4630 3.45%
2020-11-05 0 0.580 0.560 0.580 0.560 0.610 3,720,000 2,199,280 0.5912 0.527 0.509 0.527 0.509 0.554 4,092,920 0.5373 7.41%
2020-11-04 0 0.540 0.540 0.550 0.510 0.540 848,000 450,960 0.5318 0.491 0.491 0.500 0.464 0.491 933,010 0.4833 1.89%
2020-11-03 0 0.530 0.520 0.530 0.520 0.550 1,638,400 879,824 0.5370 0.482 0.473 0.482 0.473 0.500 1,802,645 0.4881 -1.85%
2020-11-02 0 0.540 0.530 0.540 0.530 0.550 968,000 520,320 0.5375 0.491 0.482 0.491 0.482 0.500 1,065,039 0.4885 1.89%
2020-10-30 0 0.530 0.530 0.540 0.530 0.560 2,344,000 1,274,800 0.5439 0.482 0.482 0.491 0.482 0.509 2,578,980 0.4943 -1.85%
2020-10-29 0 0.540 0.530 0.540 0.530 0.590 3,762,000 2,069,120 0.5500 0.491 0.482 0.491 0.482 0.536 4,139,130 0.4999 0.00%
2020-10-28 0 0.540 0.530 0.550 0.530 0.560 42,440,000 21,328,960 0.5026 0.491 0.482 0.500 0.482 0.509 46,694,495 0.4568 -1.82%
2020-10-27 0 0.550 0.550 0.560 0.550 0.570 4,944,000 2,742,080 0.5546 0.500 0.500 0.509 0.500 0.518 5,439,623 0.5041 -6.78%
2020-10-23 0 0.590 0.580 0.590 0.570 0.620 3,393,200 2,018,512 0.5949 0.536 0.527 0.536 0.518 0.564 3,733,359 0.5407 -3.28%
2020-10-22 0 0.610 0.600 0.610 0.580 0.670 11,756,224 7,229,692 0.6150 0.554 0.545 0.554 0.527 0.609 12,934,754 0.5589 -4.69%
2020-10-21 0 0.640 0.620 0.640 0.540 0.660 37,772,000 20,840,128 0.5517 0.582 0.564 0.582 0.491 0.600 41,558,541 0.5015 20.75%
2020-10-20 0 0.530 0.520 0.530 0.500 0.530 80,724,000 40,373,240 0.5001 0.482 0.473 0.482 0.454 0.482 88,816,363 0.4546 6.00%
2020-10-19 0 0.500 0.490 0.500 0.500 0.500 138,000 68,940 0.4996 0.454 0.445 0.454 0.454 0.454 151,834 0.4540 0.00%
2020-10-16 0 0.500 0.500 0.520 0.490 0.510 1,920,800 952,424 0.4958 0.454 0.454 0.473 0.445 0.464 2,113,355 0.4507 0.00%
2020-10-15 0 0.500 0.480 0.500 0.480 0.500 3,288,000 1,620,720 0.4929 0.454 0.436 0.454 0.436 0.454 3,617,613 0.4480 1.01%
2020-10-14 0 0.495 0.480 0.500 0.480 0.495 1,608,000 778,240 0.4840 0.450 0.436 0.454 0.436 0.450 1,769,198 0.4399 1.02%
2020-10-12 0 0.490 0.490 0.500 0.490 0.500 1,678,400 822,784 0.4902 0.445 0.445 0.454 0.445 0.454 1,846,655 0.4456 -2.00%
2020-10-09 0 0.500 0.500 0.510 0.500 0.530 5,116,000 2,646,940 0.5174 0.454 0.454 0.464 0.454 0.482 5,628,865 0.4702 -3.85%
2020-10-08 0 0.520 0.510 0.520 0.485 0.530 3,864,000 1,963,640 0.5082 0.473 0.464 0.473 0.441 0.482 4,251,356 0.4619 8.33%
2020-10-07 0 0.480 0.465 0.480 0.445 0.485 4,508,000 2,096,680 0.4651 0.436 0.423 0.436 0.404 0.441 4,959,915 0.4227 5.49%
2020-10-06 0 0.455 0.455 0.460 0.455 0.460 824,000 375,400 0.4556 0.414 0.414 0.418 0.414 0.418 906,604 0.4141 0.00%
2020-10-05 0 0.455 0.455 0.460 0.450 0.450 26,000 11,660 0.4485 0.414 0.414 0.418 0.409 0.409 28,606 0.4076 0.00%
2020-09-30 0 0.455 0.455 0.460 0.455 0.455 80,000 36,400 0.4550 0.414 0.414 0.418 0.414 0.414 88,020 0.4135 0.00%
2020-09-29 0 0.455 0.455 0.460 0.455 0.455 584,000 265,720 0.4550 0.414 0.414 0.418 0.414 0.414 642,544 0.4135 0.00%
2020-09-28 0 0.455 0.450 0.465 0.455 0.470 1,512,000 693,320 0.4585 0.414 0.409 0.423 0.414 0.427 1,663,574 0.4168 -1.09%
2020-09-25 0 0.460 0.450 0.460 0.455 0.460 1,256,000 572,040 0.4554 0.418 0.409 0.418 0.414 0.418 1,381,911 0.4139 0.00%
2020-09-24 0 0.460 0.455 0.460 0.455 0.460 451,600 207,406 0.4593 0.418 0.414 0.418 0.414 0.418 496,872 0.4174 1.10%
2020-09-23 0 0.455 0.450 0.460 0.445 0.465 1,976,000 897,200 0.4540 0.414 0.409 0.418 0.404 0.423 2,174,089 0.4127 1.11%
2020-09-22 0 0.450 0.450 0.460 0.450 0.465 48,000 21,720 0.4525 0.409 0.409 0.418 0.409 0.423 52,812 0.4113 -2.17%
2020-09-21 0 0.460 0.455 0.465 0.450 0.465 824,000 378,920 0.4599 0.418 0.414 0.423 0.409 0.423 906,604 0.4180 -1.08%
2020-09-18 0 0.465 0.465 0.470 0.440 0.465 2,100,000 959,140 0.4567 0.423 0.423 0.427 0.400 0.423 2,310,519 0.4151 3.33%
2020-09-17 0 0.450 0.450 0.460 0.445 0.460 320,445 144,466 0.4508 0.409 0.409 0.418 0.404 0.418 352,569 0.4098 1.12%
2020-09-16 0 0.445 0.440 0.450 0.445 0.445 360,000 160,200 0.4450 0.404 0.400 0.409 0.404 0.404 396,089 0.4045 -2.20%
2020-09-15 0 0.455 0.445 0.455 0.445 0.465 344,000 156,120 0.4538 0.414 0.404 0.414 0.404 0.423 378,485 0.4125 3.41%
2020-09-14 0 0.440 0.440 0.460 0.435 0.460 678,445 304,016 0.4481 0.400 0.400 0.418 0.395 0.418 746,457 0.4073 0.00%
2020-09-11 0 0.440 0.435 0.440 0.430 0.440 304,000 133,680 0.4397 0.400 0.395 0.400 0.391 0.400 334,475 0.3997 1.15%
2020-09-10 0 0.435 0.435 0.440 0.435 0.435 428,000 186,120 0.4349 0.395 0.395 0.400 0.395 0.395 470,906 0.3952 0.00%
2020-09-09 0 0.435 0.435 0.440 0.435 0.435 1,808,000 786,480 0.4350 0.395 0.395 0.400 0.395 0.395 1,989,247 0.3954 0.00%
2020-09-08 0 0.435 0.435 0.450 0.430 0.440 1,272,000 554,240 0.4357 0.395 0.395 0.409 0.391 0.400 1,399,515 0.3960 0.00%
2020-09-07 0 0.435 0.430 0.440 0.435 0.445 792,000 344,600 0.4351 0.395 0.391 0.400 0.395 0.404 871,396 0.3955 -3.33%
2020-09-04 0 0.450 0.440 0.450 0.430 0.460 1,912,000 852,520 0.4459 0.409 0.400 0.409 0.391 0.418 2,103,673 0.4053 0.00%
2020-09-03 0 0.450 0.425 0.450 0.420 0.450 784,000 333,720 0.4257 0.409 0.386 0.409 0.382 0.409 862,594 0.3869 8.43%
2020-09-02 0 0.415 0.415 0.425 0.415 0.430 697,200 292,800 0.4200 0.377 0.377 0.386 0.377 0.391 767,092 0.3817 -3.49%
2020-09-01 0 0.430 0.425 0.435 0.420 0.435 2,296,000 977,920 0.4259 0.391 0.386 0.395 0.382 0.395 2,526,168 0.3871 -1.15%
2020-08-31 0 0.435 0.430 0.440 0.430 0.440 332,000 143,380 0.4319 0.395 0.391 0.400 0.391 0.400 365,282 0.3925 -3.33%
2020-08-28 0 0.450 0.435 0.450 0.420 0.450 1,126,400 483,894 0.4296 0.409 0.395 0.409 0.382 0.409 1,239,319 0.3905 3.45%
2020-08-27 0 0.435 0.435 0.445 0.435 0.445 802,000 348,920 0.4351 0.395 0.395 0.404 0.395 0.404 882,398 0.3954 0.35%
2020-08-26 0 0.460 0.455 0.460 0.455 0.460 1,244,000 570,680 0.4587 0.394 0.390 0.394 0.390 0.394 1,452,377 0.3929 0.00%
2020-08-25 0 0.460 0.455 0.460 0.460 0.470 440,000 202,560 0.4604 0.394 0.390 0.394 0.394 0.403 513,703 0.3943 -1.08%
2020-08-24 0 0.465 0.460 0.470 0.455 0.470 2,475,200 1,144,272 0.4623 0.398 0.394 0.403 0.390 0.403 2,889,810 0.3960 4.49%
2020-08-21 0 0.445 0.445 0.455 0.435 0.450 812,000 360,620 0.4441 0.381 0.381 0.390 0.373 0.385 948,015 0.3804 -1.11%
2020-08-20 0 0.450 0.445 0.465 0.450 0.450 152,000 68,400 0.4500 0.385 0.381 0.398 0.385 0.385 177,461 0.3854 0.00%
2020-08-19 0 0.450 0.450 0.460 0.445 0.455 260,000 117,840 0.4532 0.385 0.385 0.394 0.381 0.390 303,552 0.3882 -1.10%
2020-08-18 0 0.455 0.450 0.460 0.450 0.475 2,552,178 1,167,637 0.4575 0.390 0.385 0.394 0.385 0.407 2,979,683 0.3919 -2.15%
2020-08-17 0 0.465 0.465 0.470 0.460 0.490 2,458,000 1,158,220 0.4712 0.398 0.398 0.403 0.394 0.420 2,869,729 0.4036 -2.11%
2020-08-14 0 0.475 0.465 0.475 0.450 0.475 5,521,600 2,558,880 0.4634 0.407 0.398 0.407 0.385 0.407 6,446,500 0.3969 3.26%
2020-08-13 0 0.460 0.460 0.465 0.440 0.475 1,550,227 699,222 0.4510 0.394 0.394 0.398 0.377 0.407 1,809,899 0.3863 4.55%
2020-08-12 0 0.440 0.435 0.440 0.440 0.440 10,000 4,360 0.4360 0.377 0.373 0.377 0.377 0.377 11,675 0.3734 -1.12%
2020-08-11 0 0.445 0.440 0.445 0.430 0.445 767,867 335,005 0.4363 0.381 0.377 0.381 0.368 0.381 896,489 0.3737 1.14%
2020-08-10 0 0.440 0.430 0.440 - - 1,245 486 0.3904 0.377 0.368 0.377 - - 1,454 0.3344 0.00%
2020-08-07 0 0.440 0.440 0.445 0.435 0.440 880,000 383,320 0.4356 0.377 0.377 0.381 0.373 0.377 1,027,405 0.3731 0.00%
2020-08-06 0 0.440 0.440 0.445 0.435 0.445 640,000 282,720 0.4418 0.377 0.377 0.381 0.373 0.381 747,204 0.3784 1.15%
2020-08-05 0 0.435 0.435 0.440 0.430 0.445 1,512,000 651,560 0.4309 0.373 0.373 0.377 0.368 0.381 1,765,269 0.3691 -1.14%
2020-08-04 0 0.440 0.430 0.440 0.435 0.440 640,000 280,440 0.4382 0.377 0.368 0.377 0.373 0.377 747,204 0.3753 2.33%
2020-08-03 0 0.430 0.430 0.440 0.425 0.430 240,000 102,840 0.4285 0.368 0.368 0.377 0.364 0.368 280,201 0.3670 -1.15%
2020-07-31 0 0.435 0.435 0.445 0.430 0.440 544,356 235,629 0.4329 0.373 0.373 0.381 0.368 0.377 635,539 0.3708 -1.14%
2020-07-30 0 0.440 0.440 0.445 0.435 0.445 144,000 63,840 0.4433 0.377 0.377 0.381 0.373 0.381 168,121 0.3797 -1.12%
2020-07-29 0 0.445 0.435 0.445 0.450 0.455 80,000 36,200 0.4525 0.381 0.373 0.381 0.385 0.390 93,400 0.3876 -2.20%
2020-07-28 0 0.455 0.450 0.455 0.425 0.455 1,208,890 531,053 0.4393 0.390 0.385 0.390 0.364 0.390 1,411,386 0.3763 7.06%
2020-07-27 0 0.425 0.425 0.440 0.425 0.435 60,000 25,880 0.4313 0.364 0.364 0.377 0.364 0.373 70,050 0.3694 1.19%
2020-07-24 0 0.420 0.420 0.425 0.420 0.430 914,000 390,380 0.4271 0.360 0.360 0.364 0.360 0.368 1,067,100 0.3658 -3.45%
2020-07-23 0 0.435 0.430 0.440 0.435 0.440 146,445 64,262 0.4388 0.373 0.368 0.377 0.373 0.377 170,975 0.3759 -1.14%
2020-07-22 0 0.440 0.435 0.440 0.435 0.440 176,000 76,960 0.4373 0.377 0.373 0.377 0.373 0.377 205,481 0.3745 1.15%
2020-07-21 0 0.435 0.430 0.435 0.430 0.440 1,127,246 488,923 0.4337 0.373 0.368 0.373 0.368 0.377 1,316,066 0.3715 -1.14%
2020-07-20 0 0.440 0.440 0.445 0.440 0.440 880,000 387,200 0.4400 0.377 0.377 0.381 0.377 0.377 1,027,405 0.3769 -1.12%
2020-07-17 0 0.445 0.445 0.450 0.435 0.445 735,390 322,648 0.4387 0.381 0.381 0.385 0.373 0.381 858,572 0.3758 0.00%
2020-07-16 0 0.445 0.440 0.450 0.435 0.445 856,000 373,560 0.4364 0.381 0.377 0.385 0.373 0.381 999,385 0.3738 1.14%
2020-07-15 0 0.440 0.440 0.450 0.435 0.440 264,000 115,640 0.4380 0.377 0.377 0.385 0.373 0.377 308,222 0.3752 -1.12%
2020-07-14 0 0.445 0.445 0.450 0.435 0.445 286,089 125,397 0.4383 0.381 0.381 0.385 0.373 0.381 334,011 0.3754 0.00%
2020-07-13 0 0.445 0.440 0.450 0.435 0.445 2,444,000 1,074,980 0.4398 0.381 0.377 0.385 0.373 0.381 2,853,384 0.3767 0.00%
2020-07-10 0 0.445 0.445 0.450 0.445 0.455 432,000 193,800 0.4486 0.381 0.381 0.385 0.381 0.390 504,362 0.3842 0.00%
2020-07-09 0 0.445 0.445 0.450 0.445 0.460 2,112,302 951,771 0.4506 0.381 0.381 0.385 0.381 0.394 2,466,125 0.3859 -3.26%
2020-07-08 0 0.460 0.455 0.465 0.450 0.465 2,812,000 1,286,040 0.4573 0.394 0.390 0.398 0.385 0.398 3,283,026 0.3917 -1.08%
2020-07-07 0 0.465 0.460 0.465 0.450 0.465 3,441,823 1,574,439 0.4574 0.398 0.394 0.398 0.385 0.398 4,018,348 0.3918 -2.11%
2020-07-06 0 0.475 0.465 0.475 0.455 0.475 1,892,000 875,520 0.4627 0.407 0.398 0.407 0.390 0.407 2,208,921 0.3964 1.06%
2020-07-03 0 0.470 0.460 0.470 0.455 0.470 2,772,000 1,273,440 0.4594 0.403 0.394 0.403 0.390 0.403 3,236,326 0.3935 0.00%
2020-07-02 0 0.470 0.460 0.470 0.430 0.470 5,040,409 2,288,742 0.4541 0.403 0.394 0.403 0.368 0.403 5,884,707 0.3889 1.08%
2020-06-30 0 0.465 0.460 0.465 - - 2,000 880 0.4400 0.398 0.394 0.398 - - 2,335 0.3769 0.00%
2020-06-29 0 0.465 0.460 0.470 0.465 0.470 96,445 44,958 0.4662 0.398 0.394 0.403 0.398 0.403 112,600 0.3993 -1.06%
2020-06-26 0 0.470 0.465 0.470 0.460 0.470 3,033,335 1,399,707 0.4614 0.403 0.398 0.403 0.394 0.403 3,541,436 0.3952 2.17%
2020-06-24 0 0.460 0.460 0.465 0.455 0.470 710,000 326,800 0.4603 0.394 0.394 0.398 0.390 0.403 828,929 0.3942 -1.08%
2020-06-23 0 0.465 0.460 0.470 0.455 0.470 627,161 290,790 0.4637 0.398 0.394 0.403 0.390 0.403 732,214 0.3971 -1.06%
2020-06-22 0 0.470 0.460 0.470 0.465 0.475 2,616,000 1,241,080 0.4744 0.403 0.394 0.403 0.398 0.407 3,054,195 0.4064 2.17%
2020-06-19 0 0.460 0.450 0.460 0.455 0.470 160,000 73,720 0.4608 0.394 0.385 0.394 0.390 0.403 186,801 0.3946 0.00%
2020-06-18 0 0.460 0.455 0.465 0.455 0.480 1,064,800 488,518 0.4588 0.394 0.390 0.398 0.390 0.411 1,243,160 0.3930 -1.08%
2020-06-17 0 0.465 0.455 0.470 0.450 0.470 64,000 29,360 0.4588 0.398 0.390 0.403 0.385 0.403 74,720 0.3929 1.09%
2020-06-16 0 0.460 0.455 0.470 0.450 0.465 1,004,000 455,280 0.4535 0.394 0.390 0.403 0.385 0.398 1,172,176 0.3884 2.22%
2020-06-15 0 0.450 0.450 0.455 0.450 0.465 1,913,780 868,392 0.4538 0.385 0.385 0.390 0.385 0.398 2,234,349 0.3887 -6.25%
2020-06-12 0 0.480 0.455 0.480 0.460 0.480 856,445 396,838 0.4634 0.411 0.390 0.411 0.394 0.411 999,904 0.3969 2.13%
2020-06-11 0 0.470 0.470 0.480 0.470 0.485 682,000 324,610 0.4760 0.403 0.403 0.411 0.403 0.415 796,239 0.4077 -5.05%
2020-06-10 0 0.495 0.480 0.495 0.480 0.495 256,000 125,760 0.4913 0.424 0.411 0.424 0.411 0.424 298,881 0.4208 1.02%
2020-06-09 0 0.490 0.485 0.490 0.485 0.490 72,000 35,240 0.4894 0.420 0.415 0.420 0.415 0.420 84,060 0.4192 -2.00%
2020-06-08 0 0.500 0.480 0.500 0.500 0.500 9,157 4,532 0.4949 0.428 0.411 0.428 0.428 0.428 10,691 0.4239 0.00%
2020-06-05 0 0.500 0.475 0.500 0.475 0.500 2,247,600 1,096,176 0.4877 0.428 0.407 0.428 0.407 0.428 2,624,086 0.4177 4.17%
2020-06-04 0 0.480 0.470 0.480 0.465 0.495 714,000 336,580 0.4714 0.411 0.403 0.411 0.398 0.424 833,599 0.4038 1.05%
2020-06-03 0 0.475 0.475 0.480 0.475 0.485 260,000 124,280 0.4780 0.407 0.407 0.411 0.407 0.415 303,552 0.4094 -2.06%
2020-06-02 0 0.485 0.480 0.485 0.470 0.490 2,276,800 1,087,334 0.4776 0.415 0.411 0.415 0.403 0.420 2,658,177 0.4091 4.30%
2020-06-01 0 0.465 0.460 0.465 0.445 0.475 788,000 357,100 0.4532 0.398 0.394 0.398 0.381 0.407 919,995 0.3882 4.49%
2020-05-29 0 0.445 0.445 0.455 0.445 0.480 1,028,712 465,193 0.4522 0.381 0.381 0.390 0.381 0.411 1,201,027 0.3873 -3.26%
2020-05-28 0 0.460 0.460 0.480 0.460 0.475 649,600 303,760 0.4676 0.394 0.394 0.411 0.394 0.407 758,412 0.4005 -1.08%
2020-05-27 0 0.465 0.465 0.470 0.465 0.490 2,040,178 959,001 0.4701 0.398 0.398 0.403 0.398 0.420 2,381,920 0.4026 -5.10%
2020-05-26 0 0.490 0.480 0.490 0.485 0.500 1,068,890 525,058 0.4912 0.420 0.411 0.420 0.415 0.428 1,247,935 0.4207 -1.01%
2020-05-25 0 0.495 0.465 0.495 0.465 0.495 2,340,000 1,124,630 0.4806 0.424 0.398 0.424 0.398 0.424 2,731,964 0.4117 1.02%
2020-05-22 0 0.490 0.485 0.490 0.480 0.530 3,100,000 1,535,220 0.4952 0.420 0.415 0.420 0.411 0.454 3,619,268 0.4242 -2.00%
2020-05-21 0 0.500 0.500 0.510 0.495 0.540 7,634,000 3,883,680 0.5087 0.428 0.428 0.437 0.424 0.463 8,912,739 0.4357 3.09%
2020-05-20 0 0.485 0.485 0.495 0.475 0.495 894,000 436,400 0.4881 0.415 0.415 0.424 0.407 0.424 1,043,750 0.4181 2.11%
2020-05-19 0 0.475 0.460 0.475 0.460 0.475 948,623 440,080 0.4639 0.407 0.394 0.407 0.394 0.407 1,107,523 0.3974 0.00%
2020-05-18 0 0.475 0.470 0.475 0.470 0.485 504,000 241,200 0.4786 0.407 0.403 0.407 0.403 0.415 588,423 0.4099 -2.06%
2020-05-15 0 0.485 0.485 0.490 0.450 0.500 14,920,000 7,218,840 0.4838 0.415 0.415 0.420 0.385 0.428 17,419,186 0.4144 5.43%
2020-05-14 0 0.460 0.440 0.460 0.460 0.460 24,000 11,040 0.4600 0.394 0.377 0.394 0.394 0.394 28,020 0.3940 3.37%
2020-05-13 0 0.445 0.445 0.450 0.445 0.465 300,000 135,940 0.4531 0.381 0.381 0.385 0.381 0.398 350,252 0.3881 0.00%
2020-05-12 0 0.445 0.445 0.465 0.435 0.485 6,735,200 3,118,648 0.4630 0.381 0.381 0.398 0.373 0.415 7,863,385 0.3966 -1.11%
2020-05-11 0 0.450 0.450 0.455 0.445 0.450 672,000 302,080 0.4495 0.385 0.385 0.390 0.381 0.385 784,564 0.3850 1.12%
2020-05-08 0 0.445 0.435 0.445 0.435 0.445 39,600 17,352 0.4382 0.381 0.373 0.381 0.373 0.381 46,233 0.3753 2.30%
2020-05-07 0 0.435 0.425 0.445 0.420 0.445 852,000 363,540 0.4267 0.373 0.364 0.381 0.360 0.381 994,715 0.3655 3.57%
2020-05-06 0 0.420 0.420 0.430 0.420 0.430 1,360,445 579,066 0.4256 0.360 0.360 0.368 0.360 0.368 1,588,327 0.3646 -2.33%
2020-05-05 0 0.430 0.430 0.440 0.430 0.435 400,000 172,200 0.4305 0.368 0.368 0.377 0.368 0.373 467,002 0.3687 0.00%
2020-05-04 0 0.430 0.425 0.435 0.420 0.435 816,890 349,716 0.4281 0.368 0.364 0.373 0.360 0.373 953,724 0.3667 -1.15%
2020-04-29 0 0.435 0.430 0.435 0.430 0.440 1,992,000 868,560 0.4360 0.373 0.368 0.373 0.368 0.377 2,325,672 0.3735 -2.25%
2020-04-28 0 0.445 0.440 0.445 0.430 0.445 784,000 339,960 0.4336 0.381 0.377 0.381 0.368 0.381 915,325 0.3714 0.00%
2020-04-27 0 0.445 0.445 0.455 0.445 0.450 203,600 91,178 0.4478 0.381 0.381 0.390 0.381 0.385 237,704 0.3836 0.00%
2020-04-24 0 0.445 0.440 0.445 0.440 0.445 184,000 81,040 0.4404 0.381 0.377 0.381 0.377 0.381 214,821 0.3772 -1.11%
2020-04-23 0 0.450 0.450 0.455 0.440 0.450 192,000 85,800 0.4469 0.385 0.385 0.390 0.377 0.385 224,161 0.3828 2.27%
2020-04-22 0 0.440 0.440 0.450 0.440 0.450 154,000 67,880 0.4408 0.377 0.377 0.385 0.377 0.385 179,796 0.3775 -2.22%
2020-04-21 0 0.450 0.440 0.450 0.440 0.455 336,000 149,320 0.4444 0.385 0.377 0.385 0.377 0.390 392,282 0.3806 1.12%
2020-04-20 0 0.445 0.440 0.455 0.440 0.460 772,045 352,676 0.4568 0.381 0.377 0.390 0.377 0.394 901,367 0.3913 0.00%
2020-04-17 0 0.445 0.440 0.445 0.430 0.445 216,000 94,560 0.4378 0.381 0.377 0.381 0.368 0.381 252,181 0.3750 3.49%
2020-04-16 0 0.430 0.430 0.440 0.430 0.445 200,000 87,680 0.4384 0.368 0.368 0.377 0.368 0.381 233,501 0.3755 -1.15%
2020-04-15 0 0.435 0.435 0.445 0.430 0.445 936,089 409,437 0.4374 0.373 0.373 0.381 0.368 0.381 1,092,889 0.3746 2.35%
2020-04-14 0 0.425 0.425 0.430 0.425 0.465 6,224,000 2,712,840 0.4359 0.364 0.364 0.368 0.364 0.398 7,266,556 0.3733 -6.59%
2020-04-09 0 0.455 0.455 0.465 0.435 0.465 2,239,200 996,528 0.4450 0.390 0.390 0.398 0.373 0.398 2,614,279 0.3812 2.25%
2020-04-08 0 0.445 0.435 0.445 0.435 0.450 432,000 189,640 0.4390 0.381 0.373 0.381 0.373 0.385 504,362 0.3760 1.14%
2020-04-07 0 0.440 0.435 0.445 0.435 0.460 1,096,890 483,849 0.4411 0.377 0.373 0.381 0.373 0.394 1,280,625 0.3778 -1.12%
2020-04-06 0 0.445 0.435 0.450 0.435 0.455 464,000 204,520 0.4408 0.381 0.373 0.385 0.373 0.390 541,723 0.3775 2.30%
2020-04-03 0 0.435 0.435 0.440 0.435 0.465 3,062,800 1,381,404 0.4510 0.373 0.373 0.377 0.373 0.398 3,575,837 0.3863 -6.45%
2020-04-02 0 0.465 0.455 0.465 0.455 0.480 606,000 280,040 0.4621 0.398 0.390 0.398 0.390 0.411 707,509 0.3958 1.09%
2020-04-01 0 0.460 0.460 0.465 0.440 0.470 3,940,000 1,817,920 0.4614 0.394 0.394 0.398 0.377 0.403 4,599,973 0.3952 6.98%
2020-03-31 0 0.430 0.430 0.445 0.430 0.460 1,656,000 720,720 0.4352 0.368 0.368 0.381 0.368 0.394 1,933,390 0.3728 -1.15%
2020-03-30 0 0.435 0.435 0.445 0.435 0.445 136,000 59,320 0.4362 0.373 0.373 0.381 0.373 0.381 158,781 0.3736 -3.33%
2020-03-27 0 0.450 0.450 0.470 0.450 0.485 552,356 251,741 0.4558 0.385 0.385 0.403 0.385 0.415 644,879 0.3904 0.00%
2020-03-26 0 0.450 0.435 0.450 0.435 0.435 8,000 3,480 0.4350 0.385 0.373 0.385 0.373 0.373 9,340 0.3726 0.00%
2020-03-25 0 0.450 0.430 0.460 0.430 0.450 504,000 218,800 0.4341 0.385 0.368 0.394 0.368 0.385 588,423 0.3718 5.88%
2020-03-24 0 0.425 0.425 0.445 0.420 0.450 476,000 205,240 0.4312 0.364 0.364 0.381 0.360 0.385 555,733 0.3693 -2.30%
2020-03-23 0 0.435 0.435 0.450 0.435 0.460 248,000 108,640 0.4381 0.373 0.373 0.385 0.373 0.394 289,541 0.3752 -5.43%
2020-03-20 0 0.460 0.455 0.460 0.440 0.470 834,000 377,720 0.4529 0.394 0.390 0.394 0.377 0.403 973,700 0.3879 0.00%
2020-03-19 0 0.460 0.460 0.470 0.425 0.470 3,082,000 1,368,660 0.4441 0.394 0.394 0.403 0.364 0.403 3,598,253 0.3804 3.37%
2020-03-18 0 0.445 0.425 0.450 0.425 0.460 1,796,800 785,984 0.4374 0.381 0.364 0.385 0.364 0.394 2,097,774 0.3747 3.49%
2020-03-17 0 0.430 0.430 0.440 0.430 0.445 248,000 107,880 0.4350 0.368 0.368 0.377 0.368 0.381 289,541 0.3726 -3.37%
2020-03-16 0 0.445 0.465 0.480 0.430 0.485 1,476,000 655,340 0.4440 0.381 0.398 0.411 0.368 0.415 1,723,239 0.3803 0.00%
2020-03-13 0 0.445 0.430 0.445 0.430 0.450 553,378 245,638 0.4439 0.381 0.368 0.381 0.368 0.385 646,072 0.3802 -2.20%
2020-03-12 0 0.455 0.455 0.465 0.455 0.470 328,000 150,800 0.4598 0.390 0.390 0.398 0.390 0.403 382,942 0.3938 -3.19%
2020-03-11 0 0.470 0.465 0.470 0.460 0.470 368,000 170,680 0.4638 0.403 0.398 0.403 0.394 0.403 429,642 0.3973 0.00%
2020-03-10 0 0.470 0.470 0.475 0.465 0.475 492,000 230,840 0.4692 0.403 0.403 0.407 0.398 0.407 574,413 0.4019 0.00%
2020-03-09 0 0.470 0.465 0.470 0.455 0.475 1,544,000 713,520 0.4621 0.403 0.398 0.403 0.390 0.407 1,802,629 0.3958 -3.09%
2020-03-06 0 0.485 0.475 0.490 0.480 0.495 408,000 198,320 0.4861 0.415 0.407 0.420 0.411 0.424 476,342 0.4163 1.04%
2020-03-05 0 0.480 0.480 0.495 0.475 0.475 12,000 5,620 0.4683 0.411 0.411 0.424 0.407 0.407 14,010 0.4011 -1.03%
2020-03-04 0 0.485 0.480 0.485 - - 0 0 - 0.415 0.411 0.415 - - 0 - -1.02%
2020-03-03 0 0.490 0.480 0.490 0.485 0.495 16,000 7,840 0.4900 0.420 0.411 0.420 0.415 0.424 18,680 0.4197 1.03%
2020-03-02 0 0.485 0.485 0.490 0.475 0.495 366,000 176,040 0.4810 0.415 0.415 0.420 0.407 0.424 427,307 0.4120 -3.00%
2020-02-28 0 0.500 0.495 0.500 0.450 0.500 5,552,000 2,559,040 0.4609 0.428 0.424 0.428 0.385 0.428 6,481,992 0.3948 6.38%
2020-02-27 0 0.470 0.465 0.475 0.460 0.485 2,984,000 1,397,600 0.4684 0.403 0.398 0.407 0.394 0.415 3,483,837 0.4012 -3.09%
2020-02-26 0 0.485 0.485 0.495 0.485 0.495 304,000 147,960 0.4867 0.415 0.415 0.424 0.415 0.424 354,922 0.4169 -2.02%
2020-02-25 0 0.495 0.490 0.495 0.485 0.495 24,000 11,800 0.4917 0.424 0.420 0.424 0.415 0.424 28,020 0.4211 0.00%
2020-02-24 0 0.495 0.485 0.495 - - 0 0 - 0.424 0.415 0.424 - - 0 - -1.00%
2020-02-21 0 0.500 0.490 0.500 - - 800 376 0.4700 0.428 0.420 0.428 - - 934 0.4026 -1.96%
2020-02-20 0 0.510 0.500 0.510 0.475 0.510 1,072,000 527,560 0.4921 0.437 0.428 0.437 0.407 0.437 1,251,566 0.4215 6.25%
2020-02-19 0 0.480 0.475 0.480 0.485 0.485 96,445 46,764 0.4849 0.411 0.407 0.411 0.415 0.415 112,600 0.4153 0.00%
2020-02-18 0 0.480 0.475 0.485 0.480 0.480 40,000 19,200 0.4800 0.411 0.407 0.415 0.411 0.411 46,700 0.4111 -1.03%
2020-02-17 0 0.485 0.480 0.485 0.470 0.490 746,000 357,220 0.4788 0.415 0.411 0.415 0.403 0.420 870,959 0.4101 -1.02%
2020-02-14 0 0.490 0.480 0.490 - - 4,445 2,066 0.4648 0.420 0.411 0.420 - - 5,190 0.3981 0.00%
2020-02-13 0 0.490 0.480 0.490 0.490 0.495 128,000 62,760 0.4903 0.420 0.411 0.420 0.420 0.424 149,441 0.4200 0.00%
2020-02-12 0 0.490 0.480 0.495 0.480 0.485 242,225 117,423 0.4848 0.420 0.411 0.424 0.411 0.415 282,799 0.4152 2.08%
2020-02-11 0 0.480 0.475 0.485 0.480 0.500 1,274,090 615,981 0.4835 0.411 0.407 0.415 0.411 0.428 1,487,507 0.4141 -4.00%
2020-02-10 0 0.500 0.485 0.500 0.485 0.490 328,000 160,440 0.4891 0.428 0.415 0.428 0.415 0.420 382,942 0.4190 3.09%
2020-02-07 0 0.485 0.485 0.490 0.485 0.490 896,000 438,400 0.4893 0.415 0.415 0.420 0.415 0.420 1,046,085 0.4191 -4.90%
2020-02-06 0 0.510 0.490 0.510 0.490 0.510 110,000 55,700 0.5064 0.437 0.420 0.437 0.420 0.437 128,426 0.4337 2.00%
2020-02-05 0 0.500 0.500 0.510 0.480 0.510 1,384,000 680,720 0.4918 0.428 0.428 0.437 0.411 0.437 1,615,828 0.4213 3.09%
2020-02-04 0 0.485 0.485 0.490 0.485 0.510 576,043 283,700 0.4925 0.415 0.415 0.420 0.415 0.437 672,534 0.4218 -3.00%
2020-02-03 0 0.500 0.495 0.500 0.485 0.520 532,000 269,200 0.5060 0.428 0.424 0.428 0.415 0.445 621,113 0.4334 2.04%
2020-01-31 0 0.490 0.485 0.500 0.475 0.510 1,248,000 620,720 0.4974 0.420 0.415 0.428 0.407 0.437 1,457,047 0.4260 2.08%
2020-01-30 0 0.480 0.475 0.480 0.480 0.490 248,000 119,200 0.4806 0.411 0.407 0.411 0.411 0.420 289,541 0.4117 1.05%
2020-01-29 0 0.475 0.470 0.475 0.465 0.500 4,208,000 2,032,120 0.4829 0.407 0.403 0.407 0.398 0.428 4,912,864 0.4136 -6.86%
2020-01-24 0 0.510 0.510 0.520 - - 0 0 - 0.437 0.437 0.445 - - 0 - 0.00%
2020-01-23 0 0.510 0.500 0.510 0.510 0.520 456,000 232,720 0.5104 0.437 0.428 0.437 0.437 0.445 532,383 0.4371 -1.92%
2020-01-22 0 0.520 0.520 0.530 0.520 0.520 194,178 100,903 0.5196 0.445 0.445 0.454 0.445 0.445 226,704 0.4451 0.00%
2020-01-21 0 0.520 0.510 0.520 0.520 0.530 192,890 100,338 0.5202 0.445 0.437 0.445 0.445 0.454 225,200 0.4456 0.00%
2020-01-20 0 0.520 0.520 0.530 0.510 0.540 668,000 349,200 0.5228 0.445 0.445 0.454 0.437 0.463 779,894 0.4478 -1.89%
2020-01-17 0 0.530 0.510 0.530 0.510 0.530 436,000 223,000 0.5115 0.454 0.437 0.454 0.437 0.454 509,033 0.4381 1.92%
2020-01-16 0 0.520 0.520 0.530 - - 32,178 16,727 0.5198 0.445 0.445 0.454 - - 37,568 0.4452 0.00%
2020-01-15 0 0.520 0.510 0.520 0.520 0.530 220,000 114,360 0.5198 0.445 0.437 0.445 0.445 0.454 256,851 0.4452 0.00%
2020-01-14 0 0.520 0.520 0.530 0.520 0.540 720,000 376,640 0.5231 0.445 0.445 0.454 0.445 0.463 840,604 0.4481 0.00%
2020-01-13 0 0.520 0.520 0.530 0.520 0.540 852,489 453,400 0.5319 0.445 0.445 0.454 0.445 0.463 995,286 0.4555 -1.89%
2020-01-10 0 0.530 0.520 0.530 0.520 0.530 1,808,000 950,000 0.5254 0.454 0.445 0.454 0.445 0.454 2,110,850 0.4501 6.00%
2020-01-09 0 0.500 0.500 0.520 0.500 0.520 1,351,000 679,160 0.5027 0.428 0.428 0.445 0.428 0.445 1,577,300 0.4306 0.00%
2020-01-08 0 0.500 0.490 0.510 - - 267 122 0.4569 0.428 0.420 0.437 - - 312 0.3914 0.00%
2020-01-07 0 0.500 0.500 0.510 0.500 0.510 128,000 64,880 0.5069 0.428 0.428 0.437 0.428 0.437 149,441 0.4342 -1.96%
2020-01-06 0 0.510 0.500 0.510 0.490 0.510 4,597,173 2,335,983 0.5081 0.437 0.428 0.437 0.420 0.437 5,367,226 0.4352 2.00%
2020-01-03 0 0.500 0.490 0.510 0.500 0.500 8,000,178 4,000,083 0.5000 0.428 0.420 0.437 0.428 0.428 9,340,254 0.4283 1.01%
2020-01-02 0 0.495 0.490 0.495 0.495 0.510 440,000 220,120 0.5003 0.424 0.420 0.424 0.424 0.437 513,703 0.4285 -1.00%
2019-12-31 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.428 0.428 0.445 0.428 0.428 46,700 0.4283 0.00%
2019-12-30 0 0.500 0.500 0.510 0.490 0.500 521,600 256,448 0.4917 0.428 0.428 0.437 0.420 0.428 608,971 0.4211 2.04%
2019-12-27 0 0.490 0.490 0.510 0.490 0.495 680,400 336,620 0.4947 0.420 0.420 0.437 0.420 0.424 794,371 0.4238 1.03%
2019-12-24 0 0.485 0.485 0.510 0.485 0.485 40,000 19,400 0.4850 0.415 0.415 0.437 0.415 0.415 46,700 0.4154 -4.90%
2019-12-23 0 0.510 0.500 0.520 0.510 0.510 8,000 4,080 0.5100 0.437 0.428 0.445 0.437 0.437 9,340 0.4368 0.00%
2019-12-20 0 0.510 0.510 0.520 0.500 0.510 88,000 44,800 0.5091 0.437 0.437 0.445 0.428 0.437 102,741 0.4361 0.00%
2019-12-19 0 0.510 0.510 0.520 0.490 0.510 334,000 169,860 0.5086 0.437 0.437 0.445 0.420 0.437 389,947 0.4356 4.08%
2019-12-18 0 0.490 0.490 0.500 0.480 0.490 648,000 313,880 0.4844 0.420 0.420 0.428 0.411 0.420 756,544 0.4149 -2.00%
2019-12-17 0 0.500 0.490 0.500 0.500 0.500 80,000 40,000 0.5000 0.428 0.420 0.428 0.428 0.428 93,400 0.4283 0.00%
2019-12-16 0 0.500 0.495 0.500 0.495 0.500 376,000 187,920 0.4998 0.428 0.424 0.428 0.424 0.428 438,982 0.4281 1.01%
2019-12-13 0 0.495 0.495 0.500 0.495 0.495 168,979 83,629 0.4949 0.424 0.424 0.428 0.424 0.424 197,284 0.4239 -1.00%
2019-12-12 0 0.500 0.495 0.500 0.485 0.500 132,000 65,080 0.4930 0.428 0.424 0.428 0.415 0.428 154,111 0.4223 0.00%
2019-12-11 0 0.500 0.495 0.500 0.500 0.500 440,000 220,000 0.5000 0.428 0.424 0.428 0.428 0.428 513,703 0.4283 2.04%
2019-12-10 0 0.490 0.490 0.510 0.480 0.495 450,000 221,100 0.4913 0.420 0.420 0.437 0.411 0.424 525,378 0.4208 -2.00%
2019-12-09 0 0.500 0.500 0.510 0.500 0.500 320,000 160,000 0.5000 0.428 0.428 0.437 0.428 0.428 373,602 0.4283 0.00%
2019-12-06 0 0.500 0.500 0.510 0.500 0.500 428,000 213,760 0.4994 0.428 0.428 0.437 0.428 0.428 499,692 0.4278 2.04%
2019-12-05 0 0.490 0.490 0.510 0.485 0.495 970,000 477,670 0.4924 0.420 0.420 0.437 0.415 0.424 1,132,481 0.4218 -1.01%
2019-12-04 0 0.495 0.495 0.510 0.495 0.495 98,000 48,480 0.4947 0.424 0.424 0.437 0.424 0.424 114,416 0.4237 0.00%
2019-12-03 0 0.495 0.495 0.510 0.495 0.495 16,000 7,920 0.4950 0.424 0.424 0.437 0.424 0.424 18,680 0.4240 0.00%
2019-12-02 0 0.495 0.495 0.500 0.495 0.510 1,678,000 838,560 0.4997 0.424 0.424 0.428 0.424 0.437 1,959,075 0.4280 -1.00%
2019-11-29 0 0.500 0.500 0.510 0.500 0.510 400,000 201,200 0.5030 0.428 0.428 0.437 0.428 0.437 467,002 0.4308 -1.96%
2019-11-28 0 0.510 0.510 0.530 0.510 0.510 152,267 77,650 0.5100 0.437 0.437 0.454 0.437 0.437 177,773 0.4368 0.00%
2019-11-27 0 0.510 0.510 0.520 0.510 0.550 1,412,000 751,660 0.5323 0.437 0.437 0.445 0.437 0.471 1,648,518 0.4560 -3.77%
2019-11-26 0 0.530 0.520 0.550 0.520 0.530 189,293 99,126 0.5237 0.454 0.445 0.471 0.445 0.454 221,001 0.4485 -1.85%
2019-11-25 0 0.540 0.510 0.540 0.520 0.550 560,000 297,840 0.5319 0.463 0.437 0.463 0.445 0.471 653,803 0.4555 0.00%
2019-11-22 0 0.540 0.520 0.540 0.510 0.550 160,178 85,129 0.5315 0.463 0.445 0.463 0.437 0.471 187,009 0.4552 1.89%
2019-11-21 0 0.530 0.520 0.530 0.520 0.540 288,445 152,062 0.5272 0.454 0.445 0.454 0.445 0.463 336,761 0.4515 -3.64%
2019-11-20 0 0.550 0.530 0.550 0.530 0.550 96,445 51,573 0.5347 0.471 0.454 0.471 0.454 0.471 112,600 0.4580 1.85%
2019-11-19 0 0.540 0.520 0.540 0.530 0.540 108,000 57,440 0.5319 0.463 0.445 0.463 0.454 0.463 126,091 0.4555 0.00%
2019-11-18 0 0.540 0.520 0.550 0.510 0.540 24,000 12,560 0.5233 0.463 0.445 0.471 0.437 0.463 28,020 0.4482 1.89%
2019-11-15 0 0.530 0.520 0.530 0.520 0.530 152,000 79,520 0.5232 0.454 0.445 0.454 0.445 0.454 177,461 0.4481 0.00%
2019-11-14 0 0.530 0.520 0.530 0.510 0.540 416,712 219,541 0.5268 0.454 0.445 0.454 0.437 0.463 486,514 0.4513 3.92%
2019-11-13 0 0.510 0.500 0.510 0.510 0.530 973,350 505,021 0.5188 0.437 0.428 0.437 0.437 0.454 1,136,392 0.4444 0.00%
2019-11-12 0 0.510 0.500 0.530 0.495 0.530 1,196,000 607,200 0.5077 0.437 0.428 0.454 0.424 0.454 1,396,337 0.4349 3.03%
2019-11-11 0 0.495 0.495 0.500 0.495 0.540 6,472,000 3,244,880 0.5014 0.424 0.424 0.428 0.424 0.463 7,556,097 0.4294 -8.33%
2019-11-08 0 0.540 0.530 0.540 0.530 0.560 1,768,000 974,480 0.5512 0.463 0.454 0.463 0.454 0.480 2,064,150 0.4721 0.00%
2019-11-07 0 0.540 0.540 0.550 0.540 0.540 744,000 401,760 0.5400 0.463 0.463 0.471 0.463 0.463 868,624 0.4625 -1.82%
2019-11-06 0 0.550 0.540 0.550 0.540 0.560 56,445 31,031 0.5498 0.471 0.463 0.471 0.463 0.480 65,900 0.4709 1.85%
2019-11-05 0 0.540 0.530 0.540 0.540 0.540 690,053 372,567 0.5399 0.463 0.454 0.463 0.463 0.463 805,641 0.4624 -1.82%
2019-11-04 0 0.550 0.550 0.570 0.540 0.550 608,000 332,400 0.5467 0.471 0.471 0.488 0.463 0.471 709,844 0.4683 1.85%
2019-11-01 0 0.540 0.540 0.570 0.540 0.570 248,178 136,569 0.5503 0.463 0.463 0.488 0.463 0.488 289,749 0.4713 -1.82%
2019-10-31 0 0.550 0.550 0.570 - - 0 0 - 0.471 0.471 0.488 - - 0 - 0.00%
2019-10-30 0 0.550 0.540 0.550 0.540 0.550 558,000 305,540 0.5476 0.471 0.463 0.471 0.463 0.471 651,468 0.4690 0.00%
2019-10-29 0 0.550 0.550 0.560 0.540 0.540 16,178 8,734 0.5399 0.471 0.471 0.480 0.463 0.463 18,888 0.4624 0.00%
2019-10-28 0 0.550 0.550 0.560 0.550 0.560 360,000 198,560 0.5516 0.471 0.471 0.480 0.471 0.480 420,302 0.4724 0.00%
2019-10-25 0 0.550 0.550 0.560 0.550 0.560 424,000 234,000 0.5519 0.471 0.471 0.480 0.471 0.480 495,022 0.4727 -1.79%
2019-10-24 0 0.560 0.560 0.570 0.560 0.560 36,000 20,000 0.5556 0.480 0.480 0.488 0.480 0.480 42,030 0.4758 0.00%
2019-10-23 0 0.560 0.560 0.570 0.560 0.570 188,000 106,400 0.5660 0.480 0.480 0.488 0.480 0.488 219,491 0.4848 -1.75%
2019-10-22 0 0.570 0.560 0.570 0.560 0.570 1,890,534 1,077,193 0.5698 0.488 0.480 0.488 0.480 0.488 2,207,209 0.4880 -1.72%
2019-10-21 0 0.580 0.570 0.580 0.560 0.580 640,000 361,280 0.5645 0.497 0.488 0.497 0.480 0.497 747,204 0.4835 1.75%
2019-10-18 0 0.570 0.560 0.570 0.560 0.580 688,000 395,680 0.5751 0.488 0.480 0.488 0.480 0.497 803,244 0.4926 -1.72%
2019-10-17 0 0.580 0.570 0.580 0.560 0.580 1,994,445 1,138,151 0.5707 0.497 0.488 0.497 0.480 0.497 2,328,526 0.4888 3.57%
2019-10-16 0 0.560 0.550 0.560 0.560 0.580 664,000 372,400 0.5608 0.480 0.471 0.480 0.480 0.497 775,224 0.4804 -1.75%
2019-10-15 0 0.570 0.560 0.570 0.560 0.580 4,216,000 2,387,600 0.5663 0.488 0.480 0.488 0.480 0.497 4,922,204 0.4851 1.79%
2019-10-14 0 0.560 0.560 0.570 0.550 0.590 12,884,000 7,451,000 0.5783 0.480 0.480 0.488 0.471 0.505 15,042,144 0.4953 0.00%
2019-10-11 0 0.560 0.550 0.560 0.550 0.560 2,104,089 1,160,445 0.5515 0.480 0.471 0.480 0.471 0.480 2,456,536 0.4724 3.70%
2019-10-10 0 0.540 0.540 0.550 0.530 0.550 872,000 469,280 0.5382 0.463 0.463 0.471 0.454 0.471 1,018,065 0.4610 1.89%
2019-10-09 0 0.530 0.530 0.540 0.520 0.530 376,000 199,200 0.5298 0.454 0.454 0.463 0.445 0.454 438,982 0.4538 -1.85%
2019-10-08 0 0.540 0.520 0.540 0.530 0.540 1,992,000 1,056,560 0.5304 0.463 0.445 0.463 0.454 0.463 2,325,672 0.4543 3.85%
2019-10-04 0 0.520 0.510 0.540 0.520 0.540 312,000 163,120 0.5228 0.445 0.437 0.463 0.445 0.463 364,262 0.4478 -1.89%
2019-10-03 0 0.530 0.520 0.540 0.530 0.540 101,600 54,080 0.5323 0.454 0.445 0.463 0.454 0.463 118,619 0.4559 0.00%
2019-10-02 0 0.530 0.520 0.530 0.530 0.570 1,032,000 564,000 0.5465 0.454 0.445 0.454 0.454 0.488 1,204,866 0.4681 -5.36%
2019-09-30 0 0.560 0.530 0.560 0.530 0.560 216,000 118,720 0.5496 0.480 0.454 0.480 0.454 0.480 252,181 0.4708 1.82%
2019-09-27 0 0.550 0.530 0.550 0.530 0.560 2,068,000 1,134,720 0.5487 0.471 0.454 0.471 0.454 0.480 2,414,402 0.4700 1.85%
2019-09-26 0 0.540 0.530 0.540 0.530 0.540 3,000,623 1,604,711 0.5348 0.463 0.454 0.463 0.454 0.463 3,503,245 0.4581 3.85%
2019-09-25 0 0.520 0.520 0.530 0.510 0.530 1,840,000 955,360 0.5192 0.445 0.445 0.454 0.437 0.454 2,148,211 0.4447 1.96%
2019-09-24 0 0.510 0.490 0.510 - - 0 0 - 0.437 0.420 0.437 - - 0 - 0.00%
2019-09-23 0 0.510 0.480 0.510 0.510 0.510 680,000 346,800 0.5100 0.437 0.411 0.437 0.437 0.437 793,904 0.4368 3.03%
2019-09-20 0 0.495 0.495 0.510 0.495 0.520 2,566,356 1,287,314 0.5016 0.424 0.424 0.437 0.424 0.445 2,996,235 0.4296 -1.00%
2019-09-19 0 0.500 0.500 0.520 0.500 0.520 168,000 84,640 0.5038 0.428 0.428 0.445 0.428 0.445 196,141 0.4315 -1.96%
2019-09-18 0 0.510 0.510 0.520 0.510 0.530 814,000 425,100 0.5222 0.437 0.437 0.445 0.437 0.454 950,350 0.4473 0.00%
2019-09-17 0 0.510 0.500 0.520 0.500 0.540 1,244,000 639,200 0.5138 0.437 0.428 0.445 0.428 0.463 1,452,377 0.4401 -3.77%
2019-09-16 0 0.530 0.510 0.530 0.530 0.530 14,000 7,190 0.5136 0.454 0.437 0.454 0.454 0.454 16,345 0.4399 3.92%
2019-09-13 0 0.510 0.510 0.530 - - 0 0 - 0.437 0.437 0.454 - - 0 - 0.00%
2019-09-12 0 0.510 0.510 0.520 0.510 0.530 418,225 216,690 0.5181 0.437 0.437 0.445 0.437 0.454 488,280 0.4438 0.00%
2019-09-11 0 0.510 0.510 0.520 0.500 0.530 1,116,000 579,820 0.5196 0.437 0.437 0.445 0.428 0.454 1,302,936 0.4450 2.00%
2019-09-10 0 0.500 0.495 0.500 0.485 0.520 336,000 166,920 0.4968 0.428 0.424 0.428 0.415 0.445 392,282 0.4255 1.01%
2019-09-09 0 0.495 0.490 0.495 0.495 0.500 768,267 380,165 0.4948 0.424 0.420 0.424 0.424 0.428 896,956 0.4238 1.02%
2019-09-06 0 0.490 0.475 0.490 0.480 0.495 884,000 427,020 0.4831 0.420 0.407 0.420 0.411 0.424 1,032,075 0.4137 0.00%
2019-09-05 0 0.490 0.490 0.495 0.465 0.495 2,854,000 1,372,940 0.4811 0.420 0.420 0.424 0.398 0.424 3,332,061 0.4120 2.08%
2019-09-04 0 0.480 0.470 0.480 0.480 0.485 308,000 147,940 0.4803 0.411 0.403 0.411 0.411 0.415 359,592 0.4114 0.00%
2019-09-03 0 0.480 0.475 0.480 0.465 0.480 451,200 214,184 0.4747 0.411 0.407 0.411 0.398 0.411 526,779 0.4066 1.05%
2019-09-02 0 0.475 0.465 0.475 0.465 0.475 440,000 207,040 0.4705 0.407 0.398 0.407 0.398 0.407 513,703 0.4030 -1.04%
2019-08-30 0 0.480 0.475 0.480 0.490 0.495 180,000 88,140 0.4897 0.411 0.407 0.411 0.420 0.424 210,151 0.4194 -1.03%
2019-08-29 0 0.485 0.475 0.485 0.465 0.485 1,296,338 610,202 0.4707 0.415 0.407 0.415 0.398 0.415 1,513,482 0.4032 2.11%
2019-08-28 0 0.475 0.460 0.475 0.465 0.475 520,000 243,080 0.4675 0.407 0.394 0.407 0.398 0.407 607,103 0.4004 0.00%
2019-08-27 0 0.475 0.470 0.475 0.460 0.485 526,400 246,096 0.4675 0.407 0.403 0.407 0.394 0.415 614,575 0.4004 -1.04%
2019-08-26 0 0.480 0.475 0.480 0.460 0.480 544,000 256,880 0.4722 0.411 0.407 0.411 0.394 0.411 635,123 0.4045 -1.03%
2019-08-23 0 0.485 0.475 0.485 0.475 0.485 184,000 87,880 0.4776 0.415 0.407 0.415 0.407 0.415 214,821 0.4091 0.00%
2019-08-22 0 0.485 0.475 0.485 - - 0 0 - 0.415 0.407 0.415 - - 0 - -1.02%
2019-08-21 0 0.490 0.485 0.490 0.470 0.490 1,084,288 520,932 0.4804 0.420 0.415 0.420 0.403 0.420 1,265,913 0.4115 1.03%
2019-08-20 0 0.485 0.475 0.485 - - 0 0 - 0.415 0.407 0.415 - - 0 - 0.00%
2019-08-19 0 0.485 0.475 0.485 0.480 0.485 216,089 103,760 0.4802 0.415 0.407 0.415 0.411 0.415 252,285 0.4113 1.04%
2019-08-16 0 0.480 0.480 0.485 0.465 0.490 704,000 334,760 0.4755 0.411 0.411 0.415 0.398 0.420 821,924 0.4073 1.05%
2019-08-15 0 0.475 0.470 0.475 0.465 0.485 346,000 165,140 0.4773 0.407 0.403 0.407 0.398 0.415 403,957 0.4088 -2.06%
2019-08-14 0 0.485 0.485 0.490 0.475 0.490 1,260,000 603,780 0.4792 0.415 0.415 0.420 0.407 0.420 1,471,057 0.4104 3.19%
2019-08-13 0 0.470 0.460 0.480 0.460 0.485 648,000 302,280 0.4665 0.403 0.394 0.411 0.394 0.415 756,544 0.3996 -2.08%
2019-08-12 0 0.480 0.470 0.480 0.460 0.485 1,472,890 693,209 0.4706 0.411 0.403 0.411 0.394 0.415 1,719,608 0.4031 1.05%
2019-08-09 0 0.475 0.470 0.480 0.460 0.485 282,000 135,260 0.4796 0.407 0.403 0.411 0.394 0.415 329,237 0.4108 -1.04%
2019-08-08 0 0.480 0.475 0.480 0.470 0.480 328,000 154,920 0.4723 0.411 0.407 0.411 0.403 0.411 382,942 0.4046 0.00%
2019-08-07 0 0.480 0.465 0.480 0.460 0.480 80,000 37,240 0.4655 0.411 0.398 0.411 0.394 0.411 93,400 0.3987 0.00%
2019-08-06 0 0.480 0.480 0.485 0.480 0.485 272,000 130,880 0.4812 0.411 0.411 0.415 0.411 0.415 317,562 0.4121 -1.03%
2019-08-05 0 0.485 0.480 0.485 0.445 0.485 3,784,000 1,731,680 0.4576 0.415 0.411 0.415 0.381 0.415 4,417,842 0.3920 0.00%
2019-08-02 0 0.485 0.470 0.485 0.465 0.485 324,000 152,840 0.4717 0.415 0.403 0.415 0.398 0.415 378,272 0.4040 1.04%
2019-08-01 0 0.480 0.475 0.480 0.460 0.485 144,000 68,680 0.4769 0.411 0.407 0.411 0.394 0.415 168,121 0.4085 -1.03%
2019-07-31 0 0.485 0.475 0.490 0.485 0.485 32,000 15,520 0.4850 0.415 0.407 0.420 0.415 0.415 37,360 0.4154 -1.02%
2019-07-30 0 0.490 0.480 0.490 0.480 0.490 1,100,000 531,800 0.4835 0.420 0.411 0.420 0.411 0.420 1,284,256 0.4141 0.00%
2019-07-29 0 0.490 0.470 0.490 0.480 0.500 2,719,600 1,318,852 0.4849 0.420 0.403 0.420 0.411 0.428 3,175,149 0.4154 -1.01%
2019-07-26 0 0.495 0.490 0.495 0.490 0.495 808,000 396,480 0.4907 0.424 0.420 0.424 0.420 0.424 943,345 0.4203 0.00%
2019-07-25 0 0.495 0.490 0.500 0.495 0.500 472,000 234,160 0.4961 0.424 0.420 0.428 0.424 0.428 551,063 0.4249 -1.00%
2019-07-24 0 0.500 0.500 0.510 0.500 0.500 88,000 44,000 0.5000 0.428 0.428 0.437 0.428 0.428 102,741 0.4283 0.00%
2019-07-23 0 0.500 0.500 0.510 0.500 0.510 400,000 201,360 0.5034 0.428 0.428 0.437 0.428 0.437 467,002 0.4312 2.04%
2019-07-22 0 0.490 0.490 0.500 0.490 0.500 392,000 192,480 0.4910 0.420 0.420 0.428 0.420 0.428 457,662 0.4206 0.00%
2019-07-19 0 0.490 0.490 0.500 0.490 0.490 24,000 11,760 0.4900 0.420 0.420 0.428 0.420 0.420 28,020 0.4197 0.00%
2019-07-18 0 0.490 0.490 0.500 0.490 0.490 56,445 27,644 0.4898 0.420 0.420 0.428 0.420 0.420 65,900 0.4195 0.00%
2019-07-17 0 0.490 0.490 0.500 0.490 0.495 428,000 210,720 0.4923 0.420 0.420 0.428 0.420 0.424 499,692 0.4217 -2.00%
2019-07-16 0 0.500 0.495 0.510 0.500 0.500 208,000 104,000 0.5000 0.428 0.424 0.437 0.428 0.428 242,841 0.4283 1.01%
2019-07-15 0 0.495 0.490 0.500 0.490 0.500 432,000 211,800 0.4903 0.424 0.420 0.428 0.420 0.428 504,362 0.4199 1.02%
2019-07-12 0 0.490 0.490 0.500 0.490 0.490 55,200 26,976 0.4887 0.420 0.420 0.428 0.420 0.420 64,446 0.4186 -2.00%
2019-07-11 0 0.500 0.495 0.510 - - 0 0 - 0.428 0.424 0.437 - - 0 - 0.00%
2019-07-10 0 0.500 0.495 0.510 0.495 0.520 1,992,000 998,520 0.5013 0.428 0.424 0.437 0.424 0.445 2,325,672 0.4293 1.01%
2019-07-09 0 0.495 0.495 0.510 0.490 0.500 680,000 335,800 0.4938 0.424 0.424 0.437 0.420 0.428 793,904 0.4230 0.00%
2019-07-08 0 0.495 0.495 0.500 0.490 0.495 208,000 102,680 0.4937 0.424 0.424 0.428 0.420 0.424 242,841 0.4228 -1.00%
2019-07-05 0 0.500 0.500 0.510 0.500 0.500 96,000 48,000 0.5000 0.428 0.428 0.437 0.428 0.428 112,081 0.4283 0.00%
2019-07-04 0 0.500 0.495 0.510 0.500 0.510 170,000 85,040 0.5002 0.428 0.424 0.437 0.428 0.437 198,476 0.4285 1.01%
2019-07-03 0 0.495 0.490 0.500 0.495 0.500 1,208,000 600,160 0.4968 0.424 0.420 0.428 0.424 0.428 1,410,347 0.4255 0.00%
2019-07-02 0 0.495 0.490 0.495 0.490 0.500 5,188,000 2,567,400 0.4949 0.424 0.420 0.424 0.420 0.428 6,057,020 0.4239 0.00%
2019-06-28 0 0.495 0.495 0.500 0.495 0.510 1,932,000 957,320 0.4955 0.424 0.424 0.428 0.424 0.437 2,255,621 0.4244 0.00%
2019-06-27 0 0.495 0.495 0.500 0.495 0.510 3,656,445 1,828,453 0.5001 0.424 0.424 0.428 0.424 0.437 4,268,921 0.4283 -6.60%
2019-06-26 0 0.530 0.510 0.530 0.510 0.530 1,192,000 613,520 0.5147 0.454 0.437 0.454 0.437 0.454 1,391,667 0.4409 0.00%
2019-06-25 0 0.530 0.520 0.530 0.520 0.560 4,362,000 2,327,140 0.5335 0.454 0.445 0.454 0.445 0.480 5,092,660 0.4570 6.00%
2019-06-24 0 0.500 0.500 0.510 0.500 0.520 904,000 454,040 0.5023 0.428 0.428 0.437 0.428 0.445 1,055,425 0.4302 -3.85%
2019-06-21 0 0.520 0.500 0.520 0.510 0.540 608,000 318,480 0.5238 0.445 0.428 0.445 0.437 0.463 709,844 0.4487 0.00%
2019-06-20 0 0.520 0.510 0.520 0.495 0.530 2,048,890 1,041,356 0.5083 0.445 0.437 0.445 0.424 0.454 2,392,091 0.4353 4.00%
2019-06-19 0 0.500 0.495 0.500 0.500 0.510 400,000 199,920 0.4998 0.428 0.424 0.428 0.428 0.437 467,002 0.4281 1.01%
2019-06-18 0 0.495 0.490 0.500 0.490 0.500 856,000 424,920 0.4964 0.424 0.420 0.428 0.420 0.428 999,385 0.4252 2.06%
2019-06-17 0 0.485 0.480 0.490 0.485 0.495 1,008,000 497,080 0.4931 0.415 0.411 0.420 0.415 0.424 1,176,846 0.4224 -2.02%
2019-06-14 0 0.495 0.490 0.500 0.495 0.500 264,000 131,560 0.4983 0.424 0.420 0.428 0.424 0.428 308,222 0.4268 1.02%
2019-06-13 0 0.490 0.490 0.500 0.490 0.500 80,000 39,680 0.4960 0.420 0.420 0.428 0.420 0.428 93,400 0.4248 0.00%
2019-06-12 0 0.490 0.485 0.495 0.490 0.495 400,267 197,406 0.4932 0.420 0.415 0.424 0.420 0.424 467,314 0.4224 -1.01%
2019-06-11 0 0.495 0.490 0.500 0.490 0.510 744,445 370,933 0.4983 0.424 0.420 0.428 0.420 0.437 869,144 0.4268 -1.00%
2019-06-10 0 0.500 0.500 0.520 0.490 0.530 1,024,000 523,440 0.5112 0.428 0.428 0.445 0.420 0.454 1,195,526 0.4378 0.00%
2019-06-06 0 0.500 0.500 0.510 0.495 0.500 302,000 149,890 0.4963 0.428 0.428 0.437 0.424 0.428 352,587 0.4251 3.09%
2019-06-05 0 0.485 0.485 0.500 0.485 0.500 56,000 27,640 0.4936 0.415 0.415 0.428 0.415 0.428 65,380 0.4228 -3.00%
2019-06-04 0 0.500 0.500 0.510 0.490 0.490 280,000 137,200 0.4900 0.428 0.428 0.437 0.420 0.420 326,902 0.4197 2.04%
2019-06-03 0 0.490 0.490 0.500 0.490 0.500 520,000 256,160 0.4926 0.420 0.420 0.428 0.420 0.428 607,103 0.4219 -2.00%
2019-05-31 0 0.500 0.500 0.510 0.495 0.500 1,264,000 631,720 0.4998 0.428 0.428 0.437 0.424 0.428 1,475,727 0.4281 0.00%
2019-05-30 0 0.500 0.500 0.510 0.495 0.500 104,000 52,760 0.5073 0.428 0.428 0.437 0.424 0.428 121,421 0.4345 -1.96%
2019-05-29 0 0.510 0.500 0.510 0.500 0.510 56,000 28,160 0.5029 0.437 0.428 0.437 0.428 0.437 65,380 0.4307 0.00%
2019-05-28 0 0.510 0.500 0.510 0.490 0.510 344,400 172,670 0.5014 0.437 0.428 0.437 0.420 0.437 402,089 0.4294 4.08%
2019-05-27 0 0.490 0.490 0.495 0.490 0.495 792,000 388,160 0.4901 0.420 0.420 0.424 0.420 0.424 924,665 0.4198 -2.00%
2019-05-24 0 0.500 0.495 0.500 0.485 0.500 768,000 380,920 0.4960 0.428 0.424 0.428 0.415 0.428 896,644 0.4248 0.00%
2019-05-23 0 0.500 0.500 0.510 0.490 0.510 1,232,890 622,467 0.5049 0.428 0.428 0.437 0.420 0.437 1,439,406 0.4324 1.01%
2019-05-22 0 0.495 0.490 0.495 0.495 0.510 184,000 93,320 0.5072 0.424 0.420 0.424 0.424 0.437 214,821 0.4344 -2.94%
2019-05-21 0 0.510 0.495 0.510 0.510 0.510 40,000 20,080 0.5020 0.437 0.424 0.437 0.437 0.437 46,700 0.4300 0.00%
2019-05-20 0 0.510 0.500 0.510 0.480 0.510 3,604,000 1,775,800 0.4927 0.437 0.428 0.437 0.411 0.437 4,207,691 0.4220 5.15%
2019-05-17 0 0.485 0.485 0.490 0.485 0.495 1,432,267 702,285 0.4903 0.415 0.415 0.420 0.415 0.424 1,672,180 0.4200 -2.02%
2019-05-16 0 0.495 0.495 0.500 0.495 0.500 3,264,000 1,631,040 0.4997 0.424 0.424 0.428 0.424 0.428 3,810,739 0.4280 -1.00%
2019-05-15 0 0.500 0.500 0.510 0.500 0.510 1,576,000 790,480 0.5016 0.428 0.428 0.437 0.428 0.437 1,839,989 0.4296 -1.96%
2019-05-14 0 0.510 0.500 0.510 0.475 0.510 1,528,000 755,360 0.4943 0.437 0.428 0.437 0.407 0.437 1,783,949 0.4234 3.03%
2019-05-10 0 0.495 0.495 0.510 0.495 0.530 3,232,400 1,633,648 0.5054 0.424 0.424 0.437 0.424 0.454 3,773,846 0.4329 -2.94%
2019-05-09 0 0.510 0.510 0.520 0.510 0.540 1,120,400 587,024 0.5239 0.437 0.437 0.445 0.437 0.463 1,308,073 0.4488 -5.56%
2019-05-08 0 0.540 0.540 0.550 0.530 0.550 984,000 531,600 0.5402 0.463 0.463 0.471 0.454 0.471 1,148,826 0.4627 -1.82%
2019-05-07 0 0.550 0.550 0.560 0.550 0.550 280,000 154,000 0.5500 0.471 0.471 0.480 0.471 0.471 326,902 0.4711 0.00%
2019-05-06 0 0.550 0.540 0.550 0.540 0.550 2,662,000 1,448,200 0.5440 0.471 0.463 0.471 0.463 0.471 3,107,900 0.4660 -1.79%
2019-05-03 0 0.560 0.560 0.570 0.560 0.580 2,490,267 1,405,996 0.5646 0.480 0.480 0.488 0.480 0.497 2,907,401 0.4836 -1.75%
2019-05-02 0 0.570 0.560 0.570 0.560 0.580 1,418,445 807,431 0.5692 0.488 0.480 0.488 0.480 0.497 1,656,043 0.4876 1.79%
2019-04-30 0 0.560 0.560 0.570 0.560 0.580 1,852,000 1,054,880 0.5696 0.480 0.480 0.488 0.480 0.497 2,162,221 0.4879 -3.45%
2019-04-29 0 0.580 0.560 0.580 0.560 0.580 5,764,000 3,306,080 0.5736 0.497 0.480 0.497 0.480 0.497 6,729,503 0.4913 1.75%
2019-04-26 0 0.570 0.560 0.570 0.550 0.570 5,928,000 3,323,040 0.5606 0.488 0.480 0.488 0.471 0.488 6,920,974 0.4801 3.64%
2019-04-25 0 0.550 0.550 0.560 0.530 0.590 7,968,000 4,427,040 0.5556 0.471 0.471 0.480 0.454 0.505 9,302,686 0.4759 -3.85%
2019-04-24 0 0.720 0.720 0.730 0.710 0.740 9,232,000 6,685,120 0.7241 0.490 0.490 0.497 0.483 0.504 13,567,234 0.4927 -1.37%
2019-04-23 0 0.730 0.720 0.730 0.720 0.740 6,840,000 4,983,680 0.7286 0.497 0.490 0.497 0.490 0.504 10,051,980 0.4958 0.00%
2019-04-18 0 0.730 0.720 0.740 0.720 0.750 5,656,000 4,141,360 0.7322 0.497 0.490 0.504 0.490 0.510 8,311,988 0.4982 -1.35%
2019-04-17 0 0.740 0.730 0.740 0.720 0.740 4,576,695 3,363,926 0.7350 0.504 0.497 0.504 0.490 0.504 6,725,855 0.5001 2.78%
2019-04-16 0 0.720 0.720 0.730 0.720 0.740 3,344,000 2,411,120 0.7210 0.490 0.490 0.497 0.490 0.504 4,914,301 0.4906 -1.37%
2019-04-15 0 0.730 0.720 0.730 0.720 0.750 5,236,356 3,819,769 0.7295 0.497 0.490 0.497 0.490 0.510 7,695,284 0.4964 0.00%
2019-04-12 0 0.730 0.720 0.730 0.710 0.750 9,721,000 7,051,840 0.7254 0.497 0.490 0.497 0.483 0.510 14,285,862 0.4936 -2.67%
2019-04-11 0 0.750 0.750 0.760 0.750 0.770 2,952,178 2,229,648 0.7553 0.510 0.510 0.517 0.510 0.524 4,338,484 0.5139 -1.32%
2019-04-10 0 0.760 0.760 0.770 0.740 0.770 20,406,400 15,381,508 0.7538 0.517 0.517 0.524 0.504 0.524 29,988,994 0.5129 0.00%
2019-04-09 0 0.760 0.750 0.760 0.690 0.790 33,418,900 24,949,338 0.7466 0.517 0.510 0.517 0.470 0.538 49,112,004 0.5080 7.04%
2019-04-08 0 0.710 0.700 0.710 0.690 0.720 5,052,000 3,529,880 0.6987 0.483 0.476 0.483 0.470 0.490 7,424,357 0.4754 4.41%
2019-04-04 0 0.680 0.670 0.680 0.670 0.690 1,748,000 1,184,480 0.6776 0.463 0.456 0.463 0.456 0.470 2,568,839 0.4611 0.00%
2019-04-03 0 0.680 0.670 0.680 0.660 0.690 8,001,192 5,398,974 0.6748 0.463 0.456 0.463 0.449 0.470 11,758,453 0.4592 3.03%
2019-04-02 0 0.660 0.660 0.670 0.650 0.710 7,248,000 4,861,360 0.6707 0.449 0.449 0.456 0.442 0.483 10,651,572 0.4564 -5.71%
2019-04-01 0 0.700 0.690 0.700 0.680 0.740 4,968,000 3,506,000 0.7057 0.476 0.470 0.476 0.463 0.504 7,300,912 0.4802 -2.78%
2019-03-29 0 0.720 0.710 0.720 0.680 0.740 8,086,267 5,764,681 0.7129 0.490 0.483 0.490 0.463 0.504 11,883,478 0.4851 4.35%
2019-03-28 0 0.690 0.680 0.690 0.620 0.700 19,580,000 13,082,240 0.6681 0.470 0.463 0.470 0.422 0.476 28,774,527 0.4546 9.52%
2019-03-27 0 0.630 0.620 0.630 0.610 0.630 2,072,000 1,284,320 0.6198 0.429 0.422 0.429 0.415 0.429 3,044,986 0.4218 1.61%
2019-03-26 0 0.620 0.620 0.630 0.600 0.640 4,720,020 2,924,013 0.6195 0.422 0.422 0.429 0.408 0.435 6,936,483 0.4215 0.00%
2019-03-25 0 0.620 0.620 0.630 0.580 0.630 5,875,896 3,604,616 0.6135 0.422 0.422 0.429 0.395 0.429 8,635,144 0.4174 1.64%
2019-03-22 0 0.610 0.600 0.610 0.570 0.630 8,280,000 4,987,520 0.6024 0.415 0.408 0.415 0.388 0.429 12,168,186 0.4099 7.02%
2019-03-21 0 0.570 0.560 0.570 0.560 0.570 664,000 376,880 0.5676 0.388 0.381 0.388 0.381 0.388 975,806 0.3862 1.79%
2019-03-20 0 0.560 0.550 0.560 0.550 0.570 822,000 460,040 0.5597 0.381 0.374 0.381 0.374 0.388 1,208,001 0.3808 -1.75%
2019-03-19 0 0.570 0.560 0.570 0.550 0.570 684,000 381,600 0.5579 0.388 0.381 0.388 0.374 0.388 1,005,198 0.3796 1.79%
2019-03-18 0 0.560 0.550 0.560 0.550 0.570 1,384,000 775,680 0.5605 0.381 0.374 0.381 0.374 0.388 2,033,909 0.3814 0.00%
2019-03-15 0 0.560 0.550 0.560 0.550 0.570 1,181,200 659,424 0.5583 0.381 0.374 0.381 0.374 0.388 1,735,877 0.3799 1.82%
2019-03-14 0 0.550 0.540 0.550 0.530 0.550 1,321,000 710,720 0.5380 0.374 0.367 0.374 0.361 0.374 1,941,325 0.3661 3.77%
2019-03-13 0 0.530 0.530 0.540 0.530 0.550 1,168,400 635,484 0.5439 0.361 0.361 0.367 0.361 0.374 1,717,066 0.3701 -1.85%
2019-03-12 0 0.540 0.540 0.550 0.540 0.570 3,117,600 1,718,248 0.5511 0.367 0.367 0.374 0.367 0.388 4,581,587 0.3750 -3.57%
2019-03-11 0 0.560 0.550 0.560 0.530 0.560 4,856,000 2,627,760 0.5411 0.381 0.374 0.381 0.361 0.381 7,136,318 0.3682 5.66%
2019-03-08 0 0.530 0.520 0.530 0.520 0.540 22,024,000 11,569,120 0.5253 0.361 0.354 0.361 0.354 0.367 32,366,199 0.3574 1.92%
2019-03-07 0 0.520 0.520 0.540 0.520 0.600 14,312,089 8,012,922 0.5599 0.354 0.354 0.367 0.354 0.408 21,032,870 0.3810 -11.86%
2019-03-06 0 0.590 0.590 0.600 0.580 0.610 4,708,000 2,805,880 0.5960 0.401 0.401 0.408 0.395 0.415 6,918,819 0.4055 1.72%
2019-03-05 0 0.580 0.580 0.590 0.580 0.620 12,120,445 7,192,404 0.5934 0.395 0.395 0.401 0.395 0.422 17,812,057 0.4038 0.00%
2019-03-04 0 0.580 0.580 0.600 0.570 0.600 10,612,000 6,234,400 0.5875 0.395 0.395 0.408 0.388 0.408 15,595,265 0.3998 1.75%
2019-03-01 0 0.570 0.570 0.580 0.520 0.640 30,690,400 17,616,504 0.5740 0.388 0.388 0.395 0.354 0.435 45,102,234 0.3906 11.76%
2019-02-28 0 0.510 0.500 0.510 0.490 0.520 95,617,957 48,626,679 0.5086 0.347 0.340 0.347 0.333 0.354 140,518,973 0.3461 4.08%
2019-02-27 0 0.490 0.490 0.500 0.485 0.510 13,928,000 6,914,000 0.4964 0.333 0.333 0.340 0.330 0.347 20,468,417 0.3378 -3.92%
2019-02-26 0 0.510 0.500 0.510 0.485 0.530 10,710,000 5,411,720 0.5053 0.347 0.340 0.347 0.330 0.361 15,739,284 0.3438 0.00%
2019-02-25 0 0.510 0.495 0.500 0.495 0.540 10,022,445 5,110,733 0.5099 0.347 0.337 0.340 0.337 0.367 14,728,862 0.3470 -5.56%
2019-02-22 0 0.540 0.540 0.550 0.510 0.570 8,775,500 4,680,750 0.5334 0.367 0.367 0.374 0.347 0.388 12,896,367 0.3630 -5.26%
2019-02-21 0 0.570 0.560 0.570 0.550 0.590 2,784,000 1,588,960 0.5707 0.388 0.381 0.388 0.374 0.401 4,091,332 0.3884 -1.72%
2019-02-20 0 0.580 0.570 0.580 0.570 0.640 11,675,200 7,110,248 0.6090 0.395 0.388 0.395 0.388 0.435 17,157,730 0.4144 -9.38%
2019-02-19 0 0.640 0.620 0.630 0.620 0.640 1,552,000 980,560 0.6318 0.435 0.422 0.429 0.422 0.435 2,280,800 0.4299 -1.54%
2019-02-18 0 0.650 0.630 0.650 0.630 0.660 5,056,224 3,225,495 0.6379 0.442 0.429 0.442 0.429 0.449 7,430,565 0.4341 0.00%
2019-02-15 0 0.650 0.640 0.650 0.640 0.690 904,000 590,160 0.6528 0.442 0.435 0.442 0.435 0.470 1,328,507 0.4442 -2.99%
2019-02-14 0 0.670 0.670 0.680 0.620 0.700 9,120,356 6,007,733 0.6587 0.456 0.456 0.463 0.422 0.476 13,403,163 0.4482 -1.47%
2019-02-13 0 0.680 0.690 0.700 0.650 0.700 2,360,400 1,605,048 0.6800 0.463 0.470 0.476 0.442 0.476 3,468,815 0.4627 1.49%
2019-02-12 0 0.670 0.660 0.670 0.650 0.690 1,840,000 1,221,120 0.6637 0.456 0.449 0.456 0.442 0.470 2,704,041 0.4516 -2.90%
2019-02-11 0 0.690 0.680 0.690 0.680 0.690 256,284 176,484 0.6886 0.470 0.463 0.470 0.463 0.470 376,632 0.4686 0.00%
2019-02-08 0 0.690 0.680 0.690 0.680 0.700 296,000 203,040 0.6859 0.470 0.463 0.470 0.463 0.476 434,998 0.4668 -1.43%
2019-02-04 0 0.700 0.670 0.700 - - 0 0 - 0.476 0.456 0.476 - - 0 - 0.00%
2019-02-01 0 0.700 0.680 0.700 0.670 0.700 2,248,000 1,539,600 0.6849 0.476 0.463 0.476 0.456 0.476 3,303,633 0.4660 0.00%
2019-01-31 0 0.700 0.690 0.700 0.690 0.710 1,125,600 781,032 0.6939 0.476 0.470 0.476 0.470 0.483 1,654,168 0.4722 -1.41%
2019-01-30 0 0.710 0.700 0.720 0.690 0.720 3,064,000 2,144,480 0.6999 0.483 0.476 0.490 0.470 0.490 4,502,817 0.4763 0.00%
2019-01-29 0 0.710 0.690 0.710 0.690 0.720 657,157 460,743 0.7011 0.483 0.470 0.483 0.470 0.490 965,750 0.4771 -1.39%
2019-01-28 0 0.720 0.700 0.720 0.700 0.740 1,637,600 1,158,048 0.7072 0.490 0.476 0.490 0.476 0.504 2,406,597 0.4812 -2.70%
2019-01-25 0 0.740 0.720 0.740 0.690 0.740 2,392,000 1,684,960 0.7044 0.504 0.490 0.504 0.470 0.504 3,515,254 0.4793 4.23%
2019-01-24 0 0.710 0.710 0.720 0.680 0.710 664,000 462,480 0.6965 0.483 0.483 0.490 0.463 0.483 975,806 0.4739 -1.39%
2019-01-23 0 0.720 0.700 0.730 0.690 0.730 2,226,400 1,577,864 0.7087 0.490 0.476 0.497 0.470 0.497 3,271,890 0.4822 -4.00%
2019-01-22 0 0.750 0.730 0.750 0.700 0.760 4,815,200 3,451,760 0.7168 0.510 0.497 0.510 0.476 0.517 7,076,359 0.4878 -2.60%
2019-01-21 0 0.770 0.760 0.770 0.750 0.790 1,778,400 1,357,960 0.7636 0.524 0.517 0.524 0.510 0.538 2,613,515 0.5196 -3.75%
2019-01-18 0 0.800 0.790 0.800 0.790 0.830 704,000 562,000 0.7983 0.544 0.538 0.544 0.538 0.565 1,034,590 0.5432 -2.44%
2019-01-17 0 0.820 0.780 0.820 0.800 0.830 1,528,356 1,247,550 0.8163 0.558 0.531 0.558 0.544 0.565 2,246,053 0.5554 0.00%
2019-01-16 0 0.820 0.800 0.820 - - 0 0 - 0.558 0.544 0.558 - - 0 - 0.00%
2019-01-15 0 0.820 0.810 0.820 0.810 0.820 384,000 311,440 0.8110 0.558 0.551 0.558 0.551 0.558 564,322 0.5519 -1.20%
2019-01-14 0 0.830 0.810 0.830 0.820 0.830 737,276 611,027 0.8288 0.565 0.551 0.565 0.558 0.565 1,083,492 0.5639 0.00%
2019-01-11 0 0.830 0.810 0.830 0.810 0.830 568,000 466,560 0.8214 0.565 0.551 0.565 0.551 0.565 834,726 0.5589 0.00%
2019-01-10 0 0.830 0.820 0.830 0.820 0.850 318,000 264,820 0.8328 0.565 0.558 0.565 0.558 0.578 467,329 0.5667 1.22%
2019-01-09 0 0.820 0.810 0.820 0.820 0.860 676,000 555,680 0.8220 0.558 0.551 0.558 0.558 0.585 993,441 0.5593 -1.20%
2019-01-08 0 0.830 0.810 0.830 0.810 0.830 440,000 357,600 0.8127 0.565 0.551 0.565 0.551 0.565 646,619 0.5530 -1.19%
2019-01-07 0 0.840 0.820 0.840 0.810 0.840 368,800 304,704 0.8262 0.572 0.558 0.572 0.551 0.572 541,984 0.5622 2.44%
2019-01-04 0 0.820 0.800 0.820 0.800 0.820 169,038 136,470 0.8073 0.558 0.544 0.558 0.544 0.558 248,416 0.5494 1.23%
2019-01-03 0 0.810 0.800 0.810 0.770 0.820 1,448,400 1,152,376 0.7956 0.551 0.544 0.551 0.524 0.558 2,128,551 0.5414 5.19%
2019-01-02 0 0.770 0.760 0.780 0.750 0.840 4,920,000 3,798,080 0.7720 0.524 0.517 0.531 0.510 0.572 7,230,371 0.5253 -8.33%
2018-12-31 0 0.840 0.820 0.840 0.820 0.840 41,450 34,435 0.8308 0.572 0.558 0.572 0.558 0.572 60,914 0.5653 1.20%
2018-12-28 0 0.830 0.820 0.830 0.820 0.830 336,356 278,201 0.8271 0.565 0.558 0.565 0.558 0.565 494,305 0.5628 0.00%
2018-12-27 0 0.830 0.820 0.830 0.810 0.830 638,000 520,840 0.8164 0.565 0.558 0.565 0.551 0.565 937,597 0.5555 1.22%
2018-12-24 0 0.820 0.810 0.820 0.800 0.820 312,178 253,735 0.8128 0.558 0.551 0.558 0.544 0.558 458,773 0.5531 3.80%
2018-12-21 0 0.790 0.790 0.800 0.780 0.810 552,000 438,160 0.7938 0.538 0.538 0.544 0.531 0.551 811,212 0.5401 -2.47%
2018-12-20 0 0.810 0.790 0.810 0.800 0.820 576,000 461,920 0.8019 0.551 0.538 0.551 0.544 0.558 846,483 0.5457 -1.22%
2018-12-19 0 0.820 0.810 0.820 0.820 0.820 112,000 91,760 0.8193 0.558 0.551 0.558 0.558 0.558 164,594 0.5575 1.23%
2018-12-18 0 0.810 0.810 0.820 0.810 0.830 536,000 438,320 0.8178 0.551 0.551 0.558 0.551 0.565 787,699 0.5565 -3.57%
2018-12-17 0 0.840 0.820 0.840 0.830 0.840 498,090 413,571 0.8303 0.572 0.558 0.572 0.565 0.572 731,987 0.5650 0.00%
2018-12-14 0 0.840 0.830 0.840 0.830 0.840 88,000 73,840 0.8391 0.572 0.565 0.572 0.565 0.572 129,324 0.5710 0.00%
2018-12-13 0 0.840 0.830 0.840 0.830 0.850 320,000 267,440 0.8358 0.572 0.565 0.572 0.565 0.578 470,268 0.5687 -1.18%
2018-12-12 0 0.850 0.840 0.850 0.830 0.870 596,800 503,616 0.8439 0.578 0.572 0.578 0.565 0.592 877,050 0.5742 -1.16%
2018-12-11 0 0.860 0.840 0.860 0.850 0.870 432,000 371,480 0.8599 0.585 0.572 0.585 0.578 0.592 634,862 0.5851 0.00%
2018-12-10 0 0.860 0.850 0.870 0.850 0.870 152,000 131,760 0.8668 0.585 0.578 0.592 0.578 0.592 223,377 0.5899 0.00%
2018-12-07 0 0.860 0.850 0.870 0.840 0.870 776,000 662,480 0.8537 0.585 0.578 0.592 0.572 0.592 1,140,400 0.5809 1.18%
2018-12-06 0 0.850 0.840 0.850 0.830 0.850 1,504,089 1,264,791 0.8409 0.578 0.572 0.578 0.565 0.578 2,210,391 0.5722 1.19%
2018-12-05 0 0.840 0.830 0.840 0.830 0.840 656,000 547,440 0.8345 0.572 0.565 0.572 0.565 0.572 964,050 0.5679 1.20%
2018-12-04 0 0.830 0.830 0.840 0.820 0.850 976,000 813,040 0.8330 0.565 0.565 0.572 0.558 0.578 1,434,318 0.5668 -1.19%
2018-12-03 0 0.840 0.830 0.850 0.830 0.850 310,000 260,860 0.8415 0.572 0.565 0.578 0.565 0.578 455,572 0.5726 -1.18%
2018-11-30 0 0.850 0.830 0.860 0.830 0.860 1,176,000 993,920 0.8452 0.578 0.565 0.585 0.565 0.585 1,728,235 0.5751 0.00%
2018-11-29 0 0.850 0.840 0.850 0.830 0.850 642,000 537,020 0.8365 0.578 0.572 0.578 0.565 0.578 943,475 0.5692 1.19%
2018-11-28 0 0.840 0.830 0.840 0.830 0.850 414,000 345,980 0.8357 0.572 0.565 0.572 0.565 0.578 608,409 0.5687 0.00%
2018-11-27 0 0.840 0.840 0.850 0.830 0.850 624,000 522,880 0.8379 0.572 0.572 0.578 0.565 0.578 917,023 0.5702 0.00%
2018-11-26 0 0.840 0.820 0.840 0.820 0.840 306,000 252,760 0.8260 0.572 0.558 0.572 0.558 0.572 449,694 0.5621 1.20%
2018-11-23 0 0.830 0.820 0.830 0.830 0.830 16,180 13,422 0.8295 0.565 0.558 0.565 0.565 0.565 23,778 0.5645 0.00%
2018-11-22 0 0.830 0.830 0.840 0.830 0.840 896,178 747,738 0.8344 0.565 0.565 0.572 0.565 0.572 1,317,012 0.5678 0.00%
2018-11-21 0 0.830 0.810 0.830 0.810 0.830 176,000 143,280 0.8141 0.565 0.551 0.565 0.551 0.565 258,647 0.5540 1.22%
2018-11-20 0 0.820 0.820 0.830 0.820 0.840 412,400 339,236 0.8226 0.558 0.558 0.565 0.558 0.572 606,058 0.5597 -2.38%
2018-11-19 0 0.840 0.830 0.840 0.830 0.840 221,780 185,504 0.8364 0.572 0.565 0.572 0.565 0.572 325,925 0.5692 0.00%
2018-11-16 0 0.840 0.830 0.850 0.830 0.850 1,107,200 925,680 0.8361 0.572 0.565 0.578 0.565 0.578 1,627,127 0.5689 0.00%
2018-11-15 0 0.840 0.830 0.850 0.830 0.840 414,000 346,040 0.8358 0.572 0.565 0.578 0.565 0.572 608,409 0.5688 2.44%
2018-11-14 0 0.820 0.820 0.830 0.810 0.840 1,016,000 833,600 0.8205 0.558 0.558 0.565 0.551 0.572 1,493,101 0.5583 -1.20%
2018-11-13 0 0.830 0.820 0.830 0.830 0.840 472,000 392,000 0.8305 0.565 0.558 0.565 0.565 0.572 693,645 0.5651 2.47%
2018-11-12 0 0.810 0.820 0.840 0.810 0.840 894,000 737,240 0.8247 0.551 0.558 0.572 0.551 0.572 1,313,811 0.5611 -2.41%
2018-11-09 0 0.830 0.830 0.840 0.830 0.840 755,200 626,576 0.8297 0.565 0.565 0.572 0.565 0.572 1,109,833 0.5646 -2.35%
2018-11-08 0 0.850 0.840 0.850 0.840 0.850 592,000 503,040 0.8497 0.578 0.572 0.578 0.572 0.578 869,996 0.5782 0.00%
2018-11-07 0 0.850 0.840 0.850 0.840 0.850 368,000 310,240 0.8430 0.578 0.572 0.578 0.572 0.578 540,808 0.5737 0.00%
2018-11-06 0 0.850 0.840 0.850 0.840 0.850 260,000 220,720 0.8489 0.578 0.572 0.578 0.572 0.578 382,093 0.5777 0.00%
2018-11-05 0 0.850 0.850 0.860 0.850 0.850 116,000 98,440 0.8486 0.578 0.578 0.585 0.578 0.578 170,472 0.5775 1.19%
2018-11-02 0 0.840 0.840 0.850 0.840 0.840 69,200 57,972 0.8377 0.572 0.572 0.578 0.572 0.572 101,695 0.5701 0.00%
2018-11-01 0 0.840 0.840 0.850 0.830 0.850 228,000 190,040 0.8335 0.572 0.572 0.578 0.565 0.578 335,066 0.5672 -1.18%
2018-10-31 0 0.850 0.840 0.860 0.840 0.860 260,000 219,600 0.8446 0.578 0.572 0.585 0.572 0.585 382,093 0.5747 0.00%
2018-10-30 0 0.850 0.840 0.860 0.820 0.860 465,200 395,556 0.8503 0.578 0.572 0.585 0.558 0.585 683,652 0.5786 1.19%
2018-10-29 0 0.840 0.840 0.850 0.840 0.850 116,000 97,360 0.8393 0.572 0.572 0.578 0.572 0.578 170,472 0.5711 -2.33%
2018-10-26 0 0.860 0.840 0.860 0.840 0.860 1,432,000 1,208,400 0.8439 0.585 0.572 0.585 0.572 0.585 2,104,450 0.5742 2.38%
2018-10-25 0 0.840 0.840 0.850 0.840 0.850 128,000 108,640 0.8488 0.572 0.572 0.578 0.572 0.578 188,107 0.5775 -2.33%
2018-10-24 0 0.860 0.850 0.860 0.850 0.870 424,000 361,120 0.8517 0.585 0.578 0.585 0.578 0.592 623,105 0.5795 1.18%
2018-10-23 0 0.850 0.850 0.860 0.850 0.860 680,000 578,160 0.8502 0.578 0.578 0.585 0.578 0.585 999,320 0.5786 -1.16%
2018-10-22 0 0.860 0.860 0.870 0.840 0.900 568,000 484,000 0.8521 0.585 0.585 0.592 0.572 0.612 834,726 0.5798 1.18%
2018-10-19 0 0.850 0.840 0.850 0.810 0.850 1,198,000 996,800 0.8321 0.578 0.572 0.578 0.551 0.578 1,760,566 0.5662 0.00%
2018-10-18 0 0.850 0.840 0.850 0.840 0.850 200,400 169,200 0.8443 0.578 0.572 0.578 0.572 0.578 294,505 0.5745 0.00%
2018-10-16 0 0.850 0.840 0.850 0.850 0.850 640,000 544,000 0.8500 0.578 0.572 0.578 0.578 0.578 940,536 0.5784 -1.16%
2018-10-15 0 0.860 0.840 0.860 0.850 0.860 484,000 411,480 0.8502 0.585 0.572 0.585 0.578 0.585 711,280 0.5785 -1.15%
2018-10-12 0 0.870 0.850 0.870 0.840 0.870 872,000 746,100 0.8556 0.592 0.578 0.592 0.572 0.592 1,281,480 0.5822 1.16%
2018-10-11 0 0.860 0.840 0.850 0.840 0.860 2,216,000 1,883,840 0.8501 0.585 0.572 0.578 0.572 0.585 3,256,606 0.5785 -1.15%
2018-10-10 0 0.870 0.860 0.880 0.860 0.870 184,000 159,200 0.8652 0.592 0.585 0.599 0.585 0.592 270,404 0.5887 0.00%
2018-10-09 0 0.870 0.850 0.880 0.850 0.870 3,786,000 3,258,280 0.8606 0.592 0.578 0.599 0.578 0.592 5,563,859 0.5856 -1.14%
2018-10-08 0 0.880 0.870 0.880 0.870 0.880 952,000 832,720 0.8747 0.599 0.592 0.599 0.592 0.599 1,399,047 0.5952 0.00%
2018-10-05 0 0.880 0.870 0.880 0.870 0.890 456,000 399,680 0.8765 0.599 0.592 0.599 0.592 0.606 670,132 0.5964 0.00%
2018-10-04 0 0.880 0.880 0.890 0.870 0.880 32,000 28,000 0.8750 0.599 0.599 0.606 0.592 0.599 47,027 0.5954 0.00%
2018-10-03 0 0.880 0.880 0.890 0.880 0.880 96,000 84,480 0.8800 0.599 0.599 0.606 0.599 0.599 141,080 0.5988 -1.12%
2018-10-02 0 0.890 0.870 0.890 0.870 0.890 693,600 612,298 0.8828 0.606 0.592 0.606 0.592 0.606 1,019,306 0.6007 -1.11%
2018-09-28 0 0.900 0.900 0.920 0.880 0.900 2,336,000 2,078,000 0.8896 0.612 0.612 0.626 0.599 0.612 3,432,957 0.6053 2.27%
2018-09-27 0 0.880 0.870 0.880 0.870 0.880 584,000 510,720 0.8745 0.599 0.592 0.599 0.592 0.599 858,239 0.5951 1.15%
2018-09-26 0 0.870 0.870 0.880 0.870 0.880 348,800 303,432 0.8699 0.592 0.592 0.599 0.592 0.599 512,592 0.5920 0.00%
2018-09-24 0 0.870 0.870 0.880 0.870 0.870 2,504,267 2,178,704 0.8700 0.592 0.592 0.599 0.592 0.592 3,680,240 0.5920 0.00%
2018-09-21 0 0.870 0.870 0.880 0.870 0.890 1,680,000 1,480,400 0.8812 0.592 0.592 0.599 0.592 0.606 2,468,907 0.5996 -1.14%
2018-09-20 0 0.880 0.880 0.900 0.870 0.910 2,936,000 2,626,240 0.8945 0.599 0.599 0.612 0.592 0.619 4,314,709 0.6087 1.15%
2018-09-19 0 0.870 0.870 0.880 0.870 0.870 8,445 7,324 0.8673 0.592 0.592 0.599 0.592 0.592 12,411 0.5901 0.00%
2018-09-18 0 0.870 0.860 0.880 0.870 0.880 5,008,000 4,357,040 0.8700 0.592 0.585 0.599 0.592 0.599 7,359,695 0.5920 0.00%
2018-09-17 0 0.870 0.860 0.880 0.870 0.880 1,520,445 1,323,169 0.8703 0.592 0.585 0.599 0.592 0.599 2,234,427 0.5922 0.00%
2018-09-14 0 0.870 0.870 0.880 0.870 0.870 1,048,000 911,760 0.8700 0.592 0.592 0.599 0.592 0.592 1,540,128 0.5920 -1.14%
2018-09-13 0 0.880 0.870 0.880 0.870 0.880 77,340 67,583 0.8738 0.599 0.592 0.599 0.592 0.599 113,658 0.5946 1.15%
2018-09-12 0 0.870 0.870 0.880 0.860 0.880 3,848,445 3,344,133 0.8690 0.592 0.592 0.599 0.585 0.599 5,655,627 0.5913 0.00%
2018-09-11 0 0.870 0.870 0.880 0.870 0.880 1,232,000 1,071,760 0.8699 0.592 0.592 0.599 0.592 0.599 1,810,532 0.5920 0.00%
2018-09-10 0 0.870 0.870 0.880 0.870 0.880 1,728,000 1,505,360 0.8712 0.592 0.592 0.599 0.592 0.599 2,539,448 0.5928 0.00%
2018-09-07 0 0.870 0.870 0.880 0.870 0.870 256,534 223,157 0.8699 0.592 0.592 0.599 0.592 0.592 376,999 0.5919 0.00%
2018-09-06 0 0.870 0.870 0.880 0.870 0.870 396,000 344,480 0.8699 0.592 0.592 0.599 0.592 0.592 581,957 0.5919 -2.25%
2018-09-05 0 0.890 0.870 0.890 0.880 0.900 512,000 451,760 0.8823 0.606 0.592 0.606 0.599 0.612 752,429 0.6004 -1.11%
2018-09-04 0 0.900 0.870 0.900 0.860 0.900 1,408,000 1,242,720 0.8826 0.612 0.592 0.612 0.585 0.612 2,069,179 0.6006 3.45%
2018-09-03 0 0.870 0.860 0.870 0.860 0.880 2,442,400 2,132,272 0.8730 0.592 0.585 0.592 0.585 0.599 3,589,321 0.5941 -3.33%
2018-08-31 0 0.900 0.880 0.900 0.870 0.900 2,980,000 2,631,520 0.8831 0.612 0.599 0.612 0.592 0.612 4,379,371 0.6009 0.00%
2018-08-30 0 0.900 0.880 0.900 0.890 0.900 1,352,000 1,204,160 0.8907 0.612 0.599 0.612 0.606 0.612 1,986,883 0.6061 2.27%
2018-08-29 0 0.880 0.870 0.890 0.880 0.890 8,869,200 7,822,792 0.8820 0.599 0.592 0.606 0.599 0.606 13,034,067 0.6002 -2.22%
2018-08-28 0 0.900 0.890 0.900 0.880 0.900 250,000 223,840 0.8954 0.612 0.606 0.612 0.599 0.612 367,397 0.6093 0.00%
2018-08-27 0 0.900 0.890 0.910 0.880 0.900 4,128,000 3,696,560 0.8955 0.612 0.606 0.619 0.599 0.612 6,066,458 0.6093 2.27%
2018-08-24 0 0.880 0.870 0.880 0.880 0.890 664,000 584,400 0.8801 0.599 0.592 0.599 0.599 0.606 975,806 0.5989 -2.22%
2018-08-23 0 0.900 0.890 0.900 0.890 0.900 2,312,356 2,059,502 0.8907 0.612 0.606 0.612 0.606 0.612 3,398,210 0.6061 0.00%
2018-08-22 0 0.900 0.890 0.900 0.870 0.900 3,240,000 2,858,080 0.8821 0.612 0.606 0.612 0.592 0.612 4,761,464 0.6003 0.00%
2018-08-21 0 0.900 0.890 0.900 0.880 0.900 1,336,000 1,187,760 0.8890 0.612 0.606 0.612 0.599 0.612 1,963,369 0.6050 1.12%
2018-08-20 0 0.890 0.880 0.890 0.880 0.890 414,000 364,660 0.8808 0.606 0.599 0.606 0.599 0.606 608,409 0.5994 -1.11%
2018-08-17 0 0.900 0.890 0.900 0.880 0.900 1,934,000 1,716,680 0.8876 0.612 0.606 0.612 0.599 0.612 2,842,183 0.6040 0.00%
2018-08-16 0 0.900 0.880 0.900 0.880 0.900 980,000 867,440 0.8851 0.612 0.599 0.612 0.599 0.612 1,440,196 0.6023 1.12%
2018-08-15 0 0.890 0.870 0.890 0.870 0.890 590,000 516,660 0.8757 0.606 0.592 0.606 0.592 0.606 867,057 0.5959 0.00%
2018-08-14 0 0.890 0.880 0.890 0.840 0.890 3,120,000 2,687,040 0.8612 0.606 0.599 0.606 0.572 0.606 4,585,114 0.5860 3.49%
2018-08-13 0 0.860 0.840 0.850 0.820 0.860 2,388,000 2,013,680 0.8432 0.585 0.572 0.578 0.558 0.585 3,509,375 0.5738 2.38%
2018-08-10 0 0.840 0.830 0.840 0.800 0.840 3,168,000 2,569,920 0.8112 0.572 0.565 0.572 0.544 0.572 4,655,654 0.5520 1.20%
2018-08-09 0 0.830 0.820 0.830 0.820 0.830 752,000 617,040 0.8205 0.565 0.558 0.565 0.558 0.565 1,105,130 0.5583 -1.19%
2018-08-08 0 0.840 0.820 0.840 0.820 0.840 96,000 79,360 0.8267 0.572 0.558 0.572 0.558 0.572 141,080 0.5625 0.00%
2018-08-07 0 0.840 0.820 0.840 0.820 0.840 800,000 663,680 0.8296 0.572 0.558 0.572 0.558 0.572 1,175,670 0.5645 -1.18%
2018-08-06 0 0.850 0.830 0.850 0.830 0.850 260,000 218,400 0.8400 0.578 0.565 0.578 0.565 0.578 382,093 0.5716 1.19%
2018-08-03 0 0.840 0.830 0.840 0.830 0.850 1,574,356 1,316,924 0.8365 0.572 0.565 0.572 0.565 0.578 2,313,654 0.5692 -1.18%
2018-08-02 0 0.850 0.840 0.850 0.840 0.850 874,000 735,160 0.8411 0.578 0.572 0.578 0.572 0.578 1,284,420 0.5724 -1.16%
2018-08-01 0 0.860 0.840 0.860 0.840 0.860 1,972,000 1,663,760 0.8437 0.585 0.572 0.585 0.572 0.585 2,898,027 0.5741 1.18%
2018-07-31 0 0.850 0.840 0.850 0.830 0.850 682,000 573,200 0.8405 0.578 0.572 0.578 0.565 0.578 1,002,259 0.5719 0.00%
2018-07-30 0 0.850 0.840 0.850 0.840 0.850 1,066,000 899,360 0.8437 0.578 0.572 0.578 0.572 0.578 1,566,580 0.5741 0.00%
2018-07-27 0 0.850 0.830 0.850 0.840 0.850 1,400,000 1,177,440 0.8410 0.578 0.565 0.578 0.572 0.578 2,057,423 0.5723 -1.16%
2018-07-26 0 0.860 0.850 0.860 0.840 0.860 1,960,000 1,651,440 0.8426 0.585 0.578 0.585 0.572 0.585 2,880,392 0.5733 0.00%
2018-07-25 0 0.860 0.850 0.860 0.840 0.860 3,128,000 2,651,920 0.8478 0.585 0.578 0.585 0.572 0.585 4,596,870 0.5769 0.00%
2018-07-24 0 0.860 0.850 0.860 0.830 0.860 1,624,000 1,373,920 0.8460 0.585 0.578 0.585 0.565 0.585 2,386,610 0.5757 1.18%
2018-07-23 0 0.850 0.830 0.850 0.820 0.850 1,558,400 1,302,400 0.8357 0.578 0.565 0.578 0.558 0.578 2,290,205 0.5687 0.00%
2018-07-20 0 0.850 0.830 0.850 0.820 0.850 1,616,000 1,344,080 0.8317 0.578 0.565 0.578 0.558 0.578 2,374,854 0.5660 0.00%
2018-07-19 0 0.850 0.840 0.850 0.830 0.850 1,676,000 1,399,720 0.8352 0.578 0.572 0.578 0.565 0.578 2,463,029 0.5683 2.41%
2018-07-18 0 0.830 0.810 0.840 0.790 0.830 2,610,000 2,113,780 0.8099 0.565 0.551 0.572 0.538 0.565 3,835,624 0.5511 3.75%
2018-07-17 0 0.800 0.790 0.800 0.780 0.810 4,392,445 3,510,809 0.7993 0.544 0.538 0.544 0.531 0.551 6,455,083 0.5439 1.27%
2018-07-16 0 0.790 0.790 0.800 0.770 0.820 1,052,000 839,520 0.7980 0.538 0.538 0.544 0.524 0.558 1,546,006 0.5430 -5.95%
2018-07-13 0 0.840 0.830 0.850 0.830 0.850 136,071 113,733 0.8358 0.572 0.565 0.578 0.565 0.578 199,968 0.5688 0.00%
2018-07-12 0 0.840 0.810 0.840 0.820 0.850 240,000 197,520 0.8230 0.572 0.551 0.572 0.558 0.578 352,701 0.5600 1.20%
2018-07-11 0 0.830 0.830 0.850 0.800 0.850 5,231,200 4,417,356 0.8444 0.565 0.565 0.578 0.544 0.578 7,687,707 0.5746 0.00%
2018-07-10 0 0.830 0.830 0.840 0.820 0.840 286,000 236,500 0.8269 0.565 0.565 0.572 0.558 0.572 420,302 0.5627 -1.19%
2018-07-09 0 0.840 0.830 0.840 0.830 0.840 29,912 24,729 0.8267 0.572 0.565 0.572 0.565 0.572 43,958 0.5626 0.00%
2018-07-06 0 0.840 0.830 0.840 0.820 0.840 1,272,000 1,046,160 0.8225 0.572 0.565 0.572 0.558 0.572 1,869,316 0.5596 0.00%
2018-07-05 0 0.840 0.830 0.840 0.810 0.840 779,600 645,572 0.8281 0.572 0.565 0.572 0.551 0.572 1,145,691 0.5635 0.00%
2018-07-04 0 0.840 0.820 0.850 0.830 0.840 24,000 20,080 0.8367 0.572 0.558 0.578 0.565 0.572 35,270 0.5693 -1.18%
2018-07-03 0 0.850 0.830 0.850 0.820 0.850 1,168,890 975,352 0.8344 0.578 0.565 0.578 0.558 0.578 1,717,786 0.5678 -3.41%
2018-06-29 0 0.880 0.850 0.870 0.840 0.880 952,000 816,080 0.8572 0.599 0.578 0.592 0.572 0.599 1,399,047 0.5833 4.76%
2018-06-28 0 0.840 0.840 0.850 0.820 0.850 544,000 458,000 0.8419 0.572 0.572 0.578 0.558 0.578 799,456 0.5729 2.44%
2018-06-27 0 0.820 0.820 0.840 - - 480,000 393,600 0.8200 0.558 0.558 0.572 - - 705,402 0.5580 0.00%
2018-06-26 0 0.820 0.820 0.830 0.820 0.830 776,356 638,201 0.8220 0.558 0.558 0.565 0.558 0.565 1,140,923 0.5594 -3.53%
2018-06-25 0 0.850 0.840 0.850 0.830 0.870 3,160,000 2,644,240 0.8368 0.578 0.572 0.578 0.565 0.592 4,643,897 0.5694 -1.16%
2018-06-22 0 0.860 0.860 0.870 0.850 0.890 1,992,000 1,727,920 0.8674 0.585 0.585 0.592 0.578 0.606 2,927,419 0.5903 -2.27%
2018-06-21 0 0.880 0.880 0.890 0.880 0.890 342,000 301,512 0.8816 0.599 0.599 0.606 0.599 0.606 502,599 0.5999 0.00%
2018-06-20 0 0.880 0.880 0.890 0.870 0.910 2,326,000 2,047,280 0.8802 0.599 0.599 0.606 0.592 0.619 3,418,261 0.5989 -2.22%
2018-06-19 0 0.900 0.890 0.900 0.890 0.920 9,504,445 8,592,867 0.9041 0.612 0.606 0.612 0.606 0.626 13,967,615 0.6152 -3.23%
2018-06-15 0 0.930 0.930 0.940 0.910 0.950 4,576,000 4,243,760 0.9274 0.633 0.633 0.640 0.619 0.646 6,724,833 0.6311 -3.12%
2018-06-14 0 0.960 0.950 0.970 0.950 0.980 2,912,000 2,814,880 0.9666 0.653 0.646 0.660 0.646 0.667 4,279,439 0.6578 -2.04%
2018-06-13 0 0.980 0.960 0.980 0.960 0.990 2,261,600 2,206,188 0.9755 0.667 0.653 0.667 0.653 0.674 3,323,620 0.6638 -1.01%
2018-06-12 0 0.990 0.980 0.990 0.970 1.000 2,456,000 2,418,800 0.9849 0.674 0.667 0.674 0.660 0.680 3,609,307 0.6702 1.02%
2018-06-11 0 0.980 0.970 0.980 0.970 0.990 2,948,445 2,881,387 0.9773 0.667 0.660 0.667 0.660 0.674 4,332,998 0.6650 0.00%
2018-06-08 0 0.980 0.970 0.990 0.970 1.000 1,200,000 1,182,640 0.9855 0.667 0.660 0.674 0.660 0.680 1,763,505 0.6706 -1.01%
2018-06-07 0 0.990 0.990 1.000 0.980 1.030 8,896,445 8,848,218 0.9946 0.674 0.674 0.680 0.667 0.701 13,074,106 0.6768 3.13%
2018-06-06 0 0.960 0.970 0.980 0.960 0.970 696,000 672,400 0.9661 0.653 0.660 0.667 0.653 0.660 1,022,833 0.6574 0.00%
2018-06-05 0 0.960 0.960 0.970 0.950 0.970 1,404,267 1,343,808 0.9569 0.653 0.653 0.660 0.646 0.660 2,063,694 0.6512 -1.03%
2018-06-04 0 0.970 0.950 0.970 0.950 0.970 1,008,800 971,136 0.9627 0.660 0.646 0.660 0.646 0.660 1,482,520 0.6551 0.00%
2018-06-01 0 0.970 0.960 0.970 0.930 0.970 4,072,000 3,861,280 0.9483 0.660 0.653 0.660 0.633 0.660 5,984,161 0.6453 2.11%
2018-05-31 0 0.950 0.930 0.950 0.900 0.950 5,710,000 5,271,160 0.9231 0.646 0.633 0.646 0.612 0.646 8,391,346 0.6282 2.15%
2018-05-30 0 0.930 0.930 0.940 0.910 0.930 4,330,000 3,988,540 0.9211 0.633 0.633 0.640 0.619 0.633 6,363,315 0.6268 1.09%
2018-05-29 0 0.920 0.920 0.930 0.900 0.930 4,104,445 3,752,711 0.9143 0.626 0.626 0.633 0.612 0.633 6,031,842 0.6222 -1.08%
2018-05-28 0 0.930 0.920 0.930 0.870 0.930 14,305,600 13,074,520 0.9139 0.633 0.626 0.633 0.592 0.633 21,023,334 0.6219 1.09%
2018-05-25 0 0.920 0.920 0.930 0.880 0.920 2,453,600 2,223,032 0.9060 0.626 0.626 0.633 0.599 0.626 3,605,780 0.6165 4.55%
2018-05-24 0 0.880 0.870 0.890 0.870 0.900 2,081,200 1,844,868 0.8864 0.599 0.592 0.606 0.592 0.612 3,058,506 0.6032 -2.22%
2018-05-23 0 0.900 0.890 0.900 0.890 0.920 1,296,000 1,169,360 0.9023 0.612 0.606 0.612 0.606 0.626 1,904,586 0.6140 0.00%
2018-05-21 0 0.900 0.890 0.910 0.870 0.910 3,696,000 3,235,280 0.8753 0.612 0.606 0.619 0.592 0.619 5,431,596 0.5956 0.00%
2018-05-18 0 0.900 0.900 0.910 0.890 0.910 538,890 480,725 0.8921 0.612 0.612 0.619 0.606 0.619 791,946 0.6070 0.00%
2018-05-17 0 0.900 0.900 0.910 0.880 0.890 216,000 190,480 0.8819 0.612 0.612 0.619 0.599 0.606 317,431 0.6001 1.12%
2018-05-16 0 0.890 0.890 0.900 0.890 0.890 338,000 300,740 0.8898 0.606 0.606 0.612 0.606 0.606 496,721 0.6055 -2.20%
2018-05-15 0 0.910 0.910 0.920 0.900 0.900 24,000 21,600 0.9000 0.619 0.619 0.626 0.612 0.612 35,270 0.6124 -1.09%
2018-05-14 0 0.920 0.910 0.920 0.900 0.920 132,000 119,160 0.9027 0.626 0.619 0.626 0.612 0.626 193,986 0.6143 2.22%
2018-05-11 0 0.900 0.890 0.900 - - 10,000 8,680 0.8680 0.612 0.606 0.612 - - 14,696 0.5906 0.00%
2018-05-10 0 0.900 0.900 0.910 0.900 0.910 104,000 93,920 0.9031 0.612 0.612 0.619 0.612 0.619 152,837 0.6145 0.00%
2018-05-09 0 0.900 0.880 0.920 0.890 0.900 20,000 17,640 0.8820 0.612 0.599 0.626 0.606 0.612 29,392 0.6002 1.12%
2018-05-08 0 0.890 0.890 0.900 0.880 0.900 96,000 85,680 0.8925 0.606 0.606 0.612 0.599 0.612 141,080 0.6073 -1.11%
2018-05-07 0 0.900 0.890 0.910 0.880 0.900 392,000 348,640 0.8894 0.612 0.606 0.619 0.599 0.612 576,078 0.6052 0.00%
2018-05-04 0 0.900 0.890 0.910 0.890 0.930 787,289 710,625 0.9026 0.612 0.606 0.619 0.606 0.633 1,156,990 0.6142 -3.23%
2018-05-03 0 0.930 0.920 0.930 0.910 0.940 616,000 563,760 0.9152 0.633 0.626 0.633 0.619 0.640 905,266 0.6228 -1.06%
2018-05-02 0 0.940 0.910 0.940 0.910 0.940 440,000 406,040 0.9228 0.640 0.619 0.640 0.619 0.640 646,619 0.6279 1.08%
2018-04-30 0 0.930 0.920 0.930 0.920 0.950 102,000 94,520 0.9267 0.633 0.626 0.633 0.626 0.646 149,898 0.6306 -1.06%
2018-04-27 0 0.940 0.920 0.940 0.910 0.940 1,544,267 1,422,557 0.9212 0.640 0.626 0.640 0.619 0.640 2,269,436 0.6268 2.17%
2018-04-26 0 0.920 0.920 0.930 0.920 0.920 1,840,178 1,692,958 0.9200 0.626 0.626 0.633 0.626 0.626 2,704,303 0.6260 0.00%
2018-04-25 0 0.920 0.920 0.930 0.920 0.940 384,000 353,520 0.9206 0.626 0.626 0.633 0.626 0.640 564,322 0.6265 -1.08%
2018-04-24 0 0.930 0.920 0.940 0.910 0.940 267,289 245,936 0.9201 0.633 0.626 0.640 0.619 0.640 392,805 0.6261 -2.11%
2018-04-23 0 0.950 0.950 0.960 0.930 0.960 392,000 368,000 0.9388 0.646 0.646 0.653 0.633 0.653 576,078 0.6388 -1.04%
2018-04-20 0 0.960 0.940 0.960 0.910 0.960 3,788,267 3,537,669 0.9338 0.653 0.640 0.653 0.619 0.653 5,567,191 0.6354 4.35%
2018-04-19 0 0.920 0.900 0.930 0.920 0.940 298,267 273,937 0.9184 0.626 0.612 0.633 0.626 0.640 438,330 0.6250 -1.08%
2018-04-18 0 0.930 0.920 0.930 0.920 0.940 560,000 518,480 0.9259 0.633 0.626 0.633 0.626 0.640 822,969 0.6300 0.00%
2018-04-17 0 0.930 0.920 0.930 0.920 0.960 1,102,000 1,036,712 0.9408 0.633 0.626 0.633 0.626 0.653 1,619,486 0.6401 2.20%
2018-04-16 0 0.910 0.910 0.930 0.910 0.920 254,000 233,420 0.9190 0.619 0.619 0.633 0.619 0.626 373,275 0.6253 -2.15%
2018-04-13 0 0.930 0.920 0.940 0.920 0.940 838,000 782,920 0.9343 0.633 0.626 0.640 0.626 0.640 1,231,514 0.6357 -1.06%
2018-04-12 0 0.940 0.910 0.940 0.900 0.940 6,083,690 5,637,886 0.9267 0.640 0.619 0.640 0.612 0.640 8,940,516 0.6306 2.17%
2018-04-11 0 0.920 0.910 0.920 0.910 0.920 710,000 648,240 0.9130 0.626 0.619 0.626 0.619 0.626 1,043,407 0.6213 1.10%
2018-04-10 0 0.910 0.900 0.910 0.910 0.910 46,000 41,620 0.9048 0.619 0.612 0.619 0.619 0.619 67,601 0.6157 -1.09%
2018-04-09 0 0.920 0.920 0.930 0.870 0.920 6,736,000 6,098,240 0.9053 0.626 0.626 0.633 0.592 0.626 9,899,143 0.6160 3.37%
2018-04-06 0 0.890 0.870 0.890 0.880 0.900 2,716,000 2,420,360 0.8911 0.606 0.592 0.606 0.599 0.612 3,991,400 0.6064 -1.11%
2018-04-04 0 0.900 0.870 0.900 0.880 0.910 1,470,623 1,314,989 0.8942 0.612 0.592 0.612 0.599 0.619 2,161,209 0.6085 1.12%
2018-04-03 0 0.890 0.880 0.890 0.880 0.890 616,000 545,520 0.8856 0.606 0.599 0.606 0.599 0.606 905,266 0.6026 0.00%
2018-03-29 0 0.890 0.880 0.900 0.880 0.890 39,690 34,776 0.8762 0.606 0.599 0.612 0.599 0.606 58,328 0.5962 -1.11%
2018-03-28 0 0.900 0.880 0.910 0.860 0.910 7,090,000 6,260,860 0.8831 0.612 0.599 0.619 0.585 0.619 10,419,377 0.6009 2.27%
2018-03-27 0 0.880 0.860 0.880 0.850 0.880 1,069,778 917,567 0.8577 0.599 0.585 0.599 0.578 0.599 1,572,133 0.5836 3.53%
2018-03-26 0 0.850 0.850 0.860 0.850 0.860 268,000 228,240 0.8516 0.578 0.578 0.585 0.578 0.585 393,850 0.5795 -2.30%
2018-03-23 0 0.870 0.840 0.870 0.850 0.870 2,240,000 1,927,040 0.8603 0.592 0.572 0.592 0.578 0.592 3,291,876 0.5854 -2.25%
2018-03-22 0 0.890 0.870 0.900 0.860 0.900 648,000 561,140 0.8660 0.606 0.592 0.612 0.585 0.612 952,293 0.5893 1.14%
2018-03-21 0 0.880 0.880 0.900 0.870 0.900 943,560 829,994 0.8796 0.599 0.599 0.612 0.592 0.612 1,386,644 0.5986 -2.22%
2018-03-20 0 0.900 0.890 0.900 0.880 0.900 1,048,445 936,298 0.8930 0.612 0.606 0.612 0.599 0.612 1,540,782 0.6077 -1.10%
2018-03-19 0 0.910 0.900 0.910 0.880 0.930 730,000 659,260 0.9031 0.619 0.612 0.619 0.599 0.633 1,072,799 0.6145 -2.15%
2018-03-16 0 0.930 0.910 0.930 0.910 0.930 1,868,000 1,710,080 0.9155 0.633 0.619 0.633 0.619 0.633 2,745,190 0.6229 1.09%
2018-03-15 0 0.920 0.910 0.920 0.900 0.940 3,548,000 3,267,760 0.9210 0.626 0.619 0.626 0.612 0.640 5,214,097 0.6267 0.00%
2018-03-14 0 0.920 0.920 0.930 0.890 0.920 4,548,356 4,134,506 0.9090 0.626 0.626 0.633 0.606 0.626 6,684,208 0.6185 2.22%
2018-03-13 0 0.900 0.880 0.900 0.870 0.900 3,868,178 3,428,667 0.8864 0.612 0.599 0.612 0.592 0.612 5,684,627 0.6031 2.27%
2018-03-12 0 0.880 0.870 0.880 0.860 0.880 1,564,267 1,362,661 0.8711 0.599 0.592 0.599 0.585 0.599 2,298,828 0.5928 1.15%
2018-03-09 0 0.870 0.860 0.870 0.860 0.870 816,000 703,120 0.8617 0.592 0.585 0.592 0.585 0.592 1,199,184 0.5863 1.16%
2018-03-08 0 0.860 0.860 0.880 0.860 0.860 720,000 619,200 0.8600 0.585 0.585 0.599 0.585 0.585 1,058,103 0.5852 0.00%
2018-03-07 0 0.860 0.860 0.870 0.860 0.860 204,000 175,360 0.8596 0.585 0.585 0.592 0.585 0.585 299,796 0.5849 0.00%
2018-03-06 0 0.860 0.860 0.870 0.860 0.880 702,000 615,620 0.8770 0.585 0.585 0.592 0.585 0.599 1,031,651 0.5967 -2.27%
2018-03-05 0 0.880 0.870 0.880 0.880 0.900 1,651,289 1,466,472 0.8881 0.599 0.592 0.599 0.599 0.612 2,426,714 0.6043 0.00%
2018-03-02 0 0.880 0.880 0.890 0.860 0.880 4,360,000 3,814,400 0.8749 0.599 0.599 0.606 0.585 0.599 6,407,402 0.5953 1.15%
2018-03-01 0 0.870 0.860 0.880 0.830 0.880 5,968,035 5,128,988 0.8594 0.592 0.585 0.599 0.565 0.599 8,770,551 0.5848 1.16%
2018-02-28 0 0.860 0.840 0.860 0.840 0.860 827,600 708,952 0.8566 0.585 0.572 0.585 0.572 0.585 1,216,231 0.5829 0.00%
2018-02-27 0 0.860 0.840 0.860 0.850 0.880 424,000 368,480 0.8691 0.585 0.572 0.585 0.578 0.599 623,105 0.5914 0.00%
2018-02-26 0 0.860 0.860 0.870 0.860 0.860 1,720,000 1,479,200 0.8600 0.585 0.585 0.592 0.585 0.585 2,527,691 0.5852 1.18%
2018-02-23 0 0.850 0.840 0.850 0.830 0.850 408,178 344,944 0.8451 0.578 0.572 0.578 0.565 0.578 599,853 0.5750 0.00%
2018-02-22 0 0.850 0.830 0.850 0.830 0.850 557,600 465,976 0.8357 0.578 0.565 0.578 0.565 0.578 819,442 0.5687 0.00%
2018-02-21 0 0.850 0.830 0.850 0.830 0.860 2,440,000 2,033,200 0.8333 0.578 0.565 0.578 0.565 0.585 3,585,794 0.5670 -1.16%
2018-02-20 0 0.860 0.840 0.860 0.840 0.870 930,000 799,700 0.8599 0.585 0.572 0.585 0.572 0.592 1,366,717 0.5851 2.38%
2018-02-15 0 0.840 0.840 0.850 0.840 0.840 72,000 60,480 0.8400 0.572 0.572 0.578 0.572 0.572 105,810 0.5716 0.00%
2018-02-14 0 0.840 0.830 0.840 0.830 0.840 1,360,000 1,129,600 0.8306 0.572 0.565 0.572 0.565 0.572 1,998,639 0.5652 1.20%
2018-02-13 0 0.830 0.830 0.840 0.820 0.860 8,644,000 7,173,440 0.8299 0.565 0.565 0.572 0.558 0.585 12,703,116 0.5647 5.06%
2018-02-12 0 0.790 0.790 0.800 0.750 0.840 1,272,000 1,018,320 0.8006 0.538 0.538 0.544 0.510 0.572 1,869,316 0.5448 5.33%
2018-02-09 0 0.750 0.750 0.760 0.740 0.750 5,328,000 3,952,000 0.7417 0.510 0.510 0.517 0.504 0.510 7,829,963 0.5047 0.00%
2018-02-08 0 0.750 0.750 0.770 0.750 0.760 1,800,000 1,350,400 0.7502 0.510 0.510 0.524 0.510 0.517 2,645,258 0.5105 0.00%
2018-02-07 0 0.750 0.750 0.760 0.740 0.760 2,777,350 2,094,065 0.7540 0.510 0.510 0.517 0.504 0.517 4,081,559 0.5131 -1.32%
2018-02-06 0 0.760 0.750 0.760 0.730 0.770 9,970,400 7,457,408 0.7480 0.517 0.510 0.517 0.497 0.524 14,652,377 0.5090 -1.30%
2018-02-05 0 0.770 0.770 0.790 0.760 0.770 88,400 67,972 0.7689 0.524 0.524 0.538 0.517 0.524 129,912 0.5232 -2.53%
2018-02-02 0 0.790 0.780 0.790 0.750 0.800 4,024,890 3,099,183 0.7700 0.538 0.531 0.538 0.510 0.544 5,914,929 0.5240 2.60%
2018-02-01 0 0.770 0.760 0.770 0.750 0.810 4,192,000 3,202,320 0.7639 0.524 0.517 0.524 0.510 0.551 6,160,512 0.5198 -3.75%
2018-01-31 0 0.800 0.790 0.800 0.780 0.820 584,000 466,760 0.7992 0.544 0.538 0.544 0.531 0.558 858,239 0.5439 -1.23%
2018-01-30 0 0.810 0.800 0.810 0.800 0.810 240,000 193,200 0.8050 0.551 0.544 0.551 0.544 0.551 352,701 0.5478 0.00%
2018-01-29 0 0.810 0.810 0.820 0.810 0.840 5,030,890 4,152,803 0.8255 0.551 0.551 0.558 0.551 0.572 7,393,334 0.5617 -3.57%
2018-01-26 0 0.840 0.830 0.840 0.820 0.850 6,537,600 5,369,368 0.8213 0.572 0.565 0.572 0.558 0.578 9,607,577 0.5589 0.00%
2018-01-25 0 0.840 0.840 0.850 0.840 0.870 6,172,344 5,254,608 0.8513 0.572 0.572 0.578 0.572 0.592 9,070,801 0.5793 -4.55%
2018-01-24 0 0.880 0.870 0.880 0.870 0.890 2,848,000 2,483,600 0.8721 0.599 0.592 0.599 0.592 0.606 4,185,386 0.5934 -1.12%
2018-01-23 0 0.890 0.890 0.900 0.850 0.890 16,489,000 14,521,810 0.8807 0.606 0.606 0.612 0.578 0.606 24,232,031 0.5993 4.71%
2018-01-22 0 0.850 0.830 0.850 0.830 0.880 5,329,445 4,536,609 0.8512 0.578 0.565 0.578 0.565 0.599 7,832,087 0.5792 2.41%
2018-01-19 0 0.830 0.830 0.840 0.770 0.860 8,012,267 6,497,856 0.8110 0.565 0.565 0.572 0.524 0.585 11,774,729 0.5518 -1.19%
2018-01-18 0 0.840 0.840 0.850 0.840 0.860 4,826,445 4,104,564 0.8504 0.572 0.572 0.578 0.572 0.585 7,092,884 0.5787 -2.33%
2018-01-17 0 0.860 0.830 0.850 0.820 0.870 8,362,000 6,978,260 0.8345 0.585 0.565 0.578 0.558 0.592 12,288,692 0.5679 -2.27%
2018-01-16 0 0.880 0.870 0.880 0.780 0.920 21,114,490 18,010,102 0.8530 0.599 0.592 0.599 0.531 0.626 31,029,595 0.5804 -3.30%
2018-01-15 0 0.910 0.910 0.920 0.900 1.330 43,638,800 42,327,088 0.9699 0.619 0.619 0.626 0.612 0.905 64,131,043 0.6600 0.00%
2018-01-12 0 0.910 0.900 0.910 0.880 0.910 16,294,400 14,597,328 0.8958 0.619 0.612 0.619 0.599 0.619 23,946,050 0.6096 1.11%
2018-01-11 0 0.900 0.890 0.900 0.870 0.900 7,780,000 6,844,160 0.8797 0.612 0.606 0.612 0.592 0.612 11,433,392 0.5986 2.27%
2018-01-10 0 0.880 0.880 0.890 0.870 0.880 4,428,450 3,879,738 0.8761 0.599 0.599 0.606 0.592 0.599 6,507,996 0.5961 -1.12%
2018-01-09 0 0.890 0.880 0.890 0.860 0.890 8,402,178 7,341,371 0.8737 0.606 0.599 0.606 0.585 0.606 12,347,737 0.5946 1.14%
2018-01-08 0 0.880 0.870 0.880 0.840 0.880 7,785,200 6,687,832 0.8590 0.599 0.592 0.599 0.572 0.599 11,441,034 0.5845 2.33%
2018-01-05 0 0.860 0.850 0.860 0.820 0.860 17,531,650 14,663,592 0.8364 0.585 0.578 0.585 0.558 0.585 25,764,297 0.5691 3.61%
2018-01-04 0 0.830 0.820 0.830 0.810 0.830 13,786,000 11,239,880 0.8153 0.565 0.558 0.565 0.551 0.565 20,259,736 0.5548 1.22%
2018-01-03 0 0.820 0.810 0.820 0.770 0.820 17,922,136 14,254,844 0.7954 0.558 0.551 0.558 0.524 0.558 26,338,151 0.5412 2.50%
2018-01-02 0 0.800 0.800 0.810 0.770 0.800 9,812,625 7,824,359 0.7974 0.544 0.544 0.551 0.524 0.544 14,420,513 0.5426 2.56%
2017-12-29 0 0.780 0.770 0.780 0.750 0.780 3,037,600 2,320,779 0.7640 0.531 0.524 0.531 0.510 0.531 4,464,020 0.5199 4.00%
2017-12-28 0 0.750 0.740 0.750 0.730 0.750 1,004,000 738,680 0.7357 0.510 0.504 0.510 0.497 0.510 1,475,466 0.5006 0.00%
2017-12-27 0 0.750 0.740 0.760 0.740 0.790 6,818,137 5,165,252 0.7576 0.510 0.504 0.517 0.504 0.538 10,019,850 0.5155 -6.25%
2017-12-22 0 0.800 0.790 0.800 0.760 0.800 6,002,178 4,680,369 0.7798 0.544 0.538 0.544 0.517 0.544 8,820,727 0.5306 5.26%
2017-12-21 0 0.760 0.750 0.760 0.730 0.760 8,321,200 6,255,560 0.7518 0.517 0.510 0.517 0.497 0.517 12,228,733 0.5115 4.11%
2017-12-20 0 0.730 0.720 0.730 0.720 0.740 10,214,000 7,437,420 0.7282 0.497 0.490 0.497 0.490 0.504 15,010,369 0.4955 -2.67%
2017-12-19 0 0.750 0.750 0.760 0.730 0.760 3,456,178 2,564,046 0.7419 0.510 0.510 0.517 0.497 0.517 5,079,157 0.5048 0.00%
2017-12-18 0 0.750 0.740 0.750 0.740 0.760 745,780 560,606 0.7517 0.510 0.504 0.510 0.504 0.517 1,095,989 0.5115 -1.32%
2017-12-15 0 0.760 0.740 0.760 0.740 0.760 2,084,000 1,559,660 0.7484 0.517 0.504 0.517 0.504 0.517 3,062,621 0.5093 1.33%
2017-12-14 0 0.750 0.740 0.750 0.740 0.750 2,142,000 1,587,540 0.7411 0.510 0.504 0.510 0.504 0.510 3,147,857 0.5043 1.35%
2017-12-13 0 0.740 0.740 0.750 0.740 0.750 1,250,000 934,700 0.7478 0.504 0.504 0.510 0.504 0.510 1,836,985 0.5088 -1.33%
2017-12-12 0 0.750 0.730 0.750 0.730 0.760 5,048,000 3,784,720 0.7497 0.510 0.497 0.510 0.497 0.517 7,418,479 0.5102 1.35%
2017-12-11 0 0.740 0.730 0.740 0.720 0.760 3,768,000 2,774,400 0.7363 0.504 0.497 0.504 0.490 0.517 5,537,406 0.5010 -2.63%
2017-12-08 0 0.760 0.750 0.760 0.730 0.800 12,688,000 9,654,440 0.7609 0.517 0.510 0.517 0.497 0.544 18,646,129 0.5178 4.11%
2017-12-07 0 0.730 0.720 0.730 0.720 0.730 4,128,000 2,999,040 0.7265 0.497 0.490 0.497 0.490 0.497 6,066,458 0.4944 1.39%
2017-12-06 0 0.720 0.710 0.720 0.700 0.730 2,416,000 1,733,920 0.7177 0.490 0.483 0.490 0.476 0.497 3,550,524 0.4884 -1.37%
2017-12-05 0 0.730 0.720 0.730 0.700 0.730 3,020,000 2,145,440 0.7104 0.497 0.490 0.497 0.476 0.497 4,438,155 0.4834 2.82%
2017-12-04 0 0.710 0.700 0.710 0.690 0.710 995,200 697,332 0.7007 0.483 0.476 0.483 0.470 0.483 1,462,534 0.4768 2.90%
2017-12-01 0 0.690 0.690 0.700 0.690 0.700 1,400,000 966,640 0.6905 0.470 0.470 0.476 0.470 0.476 2,057,423 0.4698 0.00%
2017-11-30 0 0.690 0.680 0.700 0.670 0.700 3,508,000 2,419,880 0.6898 0.470 0.463 0.476 0.456 0.476 5,155,314 0.4694 1.47%
2017-11-29 0 0.680 0.670 0.690 0.680 0.700 3,562,581 2,455,235 0.6892 0.463 0.456 0.470 0.463 0.476 5,235,525 0.4690 -5.56%
2017-11-28 0 0.720 0.700 0.720 0.690 0.720 6,408,000 4,510,560 0.7039 0.490 0.476 0.490 0.470 0.490 9,417,118 0.4790 0.00%
2017-11-27 0 0.720 0.710 0.720 0.700 0.750 4,704,000 3,408,800 0.7247 0.490 0.483 0.490 0.476 0.510 6,912,941 0.4931 0.00%
2017-11-24 0 0.720 0.720 0.730 0.680 0.740 4,282,000 3,084,260 0.7203 0.490 0.490 0.497 0.463 0.504 6,292,775 0.4901 1.41%
2017-11-23 0 0.710 0.680 0.710 0.690 0.710 1,590,000 1,104,520 0.6947 0.483 0.463 0.483 0.470 0.483 2,336,644 0.4727 -1.39%
2017-11-22 0 0.720 0.700 0.720 0.690 0.720 1,478,000 1,049,380 0.7100 0.490 0.476 0.490 0.470 0.490 2,172,051 0.4831 0.00%
2017-11-21 0 0.720 0.700 0.720 0.700 0.730 2,904,180 2,081,498 0.7167 0.490 0.476 0.490 0.476 0.497 4,267,947 0.4877 1.41%
2017-11-20 0 0.710 0.690 0.720 0.680 0.720 4,200,000 2,954,480 0.7034 0.483 0.470 0.490 0.463 0.490 6,172,268 0.4787 2.90%
2017-11-17 0 0.690 0.680 0.690 0.650 0.690 3,788,400 2,594,936 0.6850 0.470 0.463 0.470 0.442 0.470 5,567,386 0.4661 4.55%
2017-11-16 0 0.660 0.640 0.660 0.650 0.660 380,267 247,085 0.6498 0.449 0.435 0.449 0.442 0.449 558,836 0.4421 1.54%
2017-11-15 0 0.650 0.640 0.650 - - 0 0 - 0.442 0.435 0.442 - - 0 - 0.00%
2017-11-14 0 0.650 0.650 0.660 0.650 0.680 2,270,000 1,508,660 0.6646 0.442 0.442 0.449 0.442 0.463 3,335,964 0.4522 -2.99%
2017-11-13 0 0.670 0.660 0.670 0.670 0.680 448,000 300,800 0.6714 0.456 0.449 0.456 0.456 0.463 658,375 0.4569 0.00%
2017-11-10 0 0.670 0.670 0.680 0.660 0.670 592,000 392,480 0.6630 0.456 0.456 0.463 0.449 0.456 869,996 0.4511 -1.47%
2017-11-09 0 0.680 0.670 0.680 0.670 0.680 56,000 38,000 0.6786 0.463 0.456 0.463 0.456 0.463 82,297 0.4617 0.00%
2017-11-08 0 0.680 0.670 0.680 0.660 0.680 1,931,451 1,279,981 0.6627 0.463 0.456 0.463 0.449 0.463 2,838,437 0.4509 0.00%
2017-11-07 0 0.680 0.660 0.680 0.660 0.680 1,320,000 878,320 0.6654 0.463 0.449 0.463 0.449 0.463 1,939,856 0.4528 -1.45%
2017-11-06 0 0.690 0.680 0.690 0.690 0.690 56,000 38,640 0.6900 0.470 0.463 0.470 0.470 0.470 82,297 0.4695 1.47%
2017-11-03 0 0.680 0.670 0.680 0.670 0.700 812,000 557,960 0.6871 0.463 0.456 0.463 0.456 0.476 1,193,305 0.4676 0.00%
2017-11-02 0 0.680 0.670 0.690 0.660 0.690 920,000 619,360 0.6732 0.463 0.456 0.470 0.449 0.470 1,352,021 0.4581 0.00%
2017-11-01 0 0.680 0.670 0.680 0.660 0.690 1,232,000 831,840 0.6752 0.463 0.456 0.463 0.449 0.470 1,810,532 0.4594 1.49%
2017-10-31 0 0.670 0.660 0.670 0.660 0.710 3,563,600 2,415,816 0.6779 0.456 0.449 0.456 0.449 0.483 5,237,023 0.4613 0.00%
2017-10-30 0 0.670 0.660 0.670 0.670 0.670 504,142 337,770 0.6700 0.456 0.449 0.456 0.456 0.456 740,881 0.4559 0.00%
2017-10-27 0 0.670 0.660 0.670 0.660 0.670 809,200 538,324 0.6653 0.456 0.449 0.456 0.449 0.456 1,189,190 0.4527 1.52%
2017-10-26 0 0.660 0.660 0.670 0.660 0.680 850,000 567,840 0.6680 0.449 0.449 0.456 0.449 0.463 1,249,150 0.4546 0.00%
2017-10-25 0 0.660 0.660 0.670 0.660 0.670 328,000 216,880 0.6612 0.449 0.449 0.456 0.449 0.456 482,025 0.4499 0.00%
2017-10-24 0 0.660 0.660 0.670 0.650 0.670 3,096,000 2,048,320 0.6616 0.449 0.449 0.456 0.442 0.456 4,549,843 0.4502 -1.49%
2017-10-23 0 0.670 0.660 0.670 0.660 0.670 416,800 275,384 0.6607 0.456 0.449 0.456 0.449 0.456 612,524 0.4496 0.00%
2017-10-20 0 0.670 0.660 0.670 0.660 0.680 1,056,000 705,280 0.6679 0.456 0.449 0.456 0.449 0.463 1,551,885 0.4545 1.52%
2017-10-19 0 0.660 0.660 0.670 0.660 0.680 881,600 591,752 0.6712 0.449 0.449 0.456 0.449 0.463 1,295,589 0.4567 -1.49%
2017-10-18 0 0.670 0.670 0.680 0.660 0.680 1,220,134 817,933 0.6704 0.456 0.456 0.463 0.449 0.463 1,793,094 0.4562 0.00%
2017-10-17 0 0.670 0.670 0.680 0.670 0.680 644,000 436,320 0.6775 0.456 0.456 0.463 0.456 0.463 946,414 0.4610 -1.47%
2017-10-16 0 0.680 0.670 0.680 0.670 0.690 1,518,800 1,036,864 0.6827 0.463 0.456 0.463 0.456 0.470 2,232,010 0.4645 -1.45%
2017-10-13 0 0.690 0.680 0.690 0.680 0.690 2,009,840 1,383,356 0.6883 0.470 0.463 0.470 0.463 0.470 2,953,636 0.4684 -1.43%
2017-10-12 0 0.700 0.690 0.700 0.690 0.700 212,267 147,496 0.6949 0.476 0.470 0.476 0.470 0.476 311,945 0.4728 0.00%
2017-10-11 0 0.700 0.690 0.700 0.690 0.700 2,264,000 1,580,080 0.6979 0.476 0.470 0.476 0.470 0.476 3,327,147 0.4749 0.00%
2017-10-10 0 0.700 0.690 0.700 0.690 0.710 2,598,400 1,811,024 0.6970 0.476 0.470 0.476 0.470 0.483 3,818,577 0.4743 0.00%
2017-10-09 0 0.700 0.690 0.700 0.690 0.700 3,800,000 2,659,360 0.6998 0.476 0.470 0.476 0.470 0.476 5,584,433 0.4762 -1.41%
2017-10-06 0 0.710 0.700 0.710 0.700 0.730 2,278,000 1,618,580 0.7105 0.483 0.476 0.483 0.476 0.497 3,347,721 0.4835 -1.39%
2017-10-04 0 0.720 0.710 0.720 0.710 0.720 1,256,000 901,360 0.7176 0.490 0.483 0.490 0.483 0.490 1,845,802 0.4883 -2.70%
2017-10-03 0 0.740 0.730 0.740 0.730 0.750 1,321,600 976,720 0.7390 0.504 0.497 0.504 0.497 0.510 1,942,207 0.5029 0.00%
2017-09-29 0 0.740 0.730 0.740 0.730 0.750 1,030,890 765,091 0.7422 0.504 0.497 0.504 0.497 0.510 1,514,983 0.5050 -1.33%
2017-09-28 0 0.750 0.750 0.770 0.750 0.770 1,200,000 906,480 0.7554 0.510 0.510 0.524 0.510 0.524 1,763,505 0.5140 -2.60%
2017-09-27 0 0.770 0.750 0.770 0.750 0.770 184,000 139,280 0.7570 0.524 0.510 0.524 0.510 0.524 270,404 0.5151 2.67%
2017-09-26 0 0.750 0.750 0.770 0.750 0.770 712,284 539,884 0.7580 0.510 0.510 0.524 0.510 0.524 1,046,764 0.5158 -2.60%
2017-09-25 0 0.770 0.760 0.770 0.760 0.770 396,091 303,871 0.7672 0.524 0.517 0.524 0.517 0.524 582,090 0.5220 -1.28%
2017-09-22 0 0.780 0.760 0.780 0.770 0.790 1,232,800 964,352 0.7822 0.531 0.517 0.531 0.524 0.538 1,811,708 0.5323 0.00%
2017-09-21 0 0.780 0.780 0.790 0.780 0.800 2,399,200 1,897,640 0.7909 0.531 0.531 0.538 0.531 0.544 3,525,835 0.5382 0.00%
2017-09-20 0 0.780 0.780 0.790 0.740 0.800 9,734,890 7,576,838 0.7783 0.531 0.531 0.538 0.504 0.544 14,306,275 0.5296 4.00%
2017-09-19 0 0.750 0.740 0.750 0.740 0.760 6,466,000 4,845,340 0.7494 0.510 0.504 0.510 0.504 0.517 9,502,354 0.5099 2.74%
2017-09-18 0 0.730 0.720 0.730 0.710 0.730 2,794,000 2,018,420 0.7224 0.497 0.490 0.497 0.483 0.497 4,106,028 0.4916 2.82%
2017-09-15 0 0.710 0.680 0.710 0.690 0.710 614,000 428,220 0.6974 0.483 0.463 0.483 0.470 0.483 902,327 0.4746 1.43%
2017-09-14 0 0.700 0.700 0.710 0.660 0.710 2,860,000 1,960,240 0.6854 0.476 0.476 0.483 0.449 0.483 4,203,021 0.4664 4.48%
2017-09-13 0 0.670 0.660 0.670 0.660 0.670 384,000 255,200 0.6646 0.456 0.449 0.456 0.449 0.456 564,322 0.4522 -1.47%
2017-09-12 0 0.680 0.660 0.680 0.650 0.680 2,046,000 1,349,700 0.6597 0.463 0.449 0.463 0.442 0.463 3,006,776 0.4489 1.49%
2017-09-11 0 0.670 0.660 0.670 0.650 0.680 1,370,000 907,680 0.6625 0.456 0.449 0.456 0.442 0.463 2,013,335 0.4508 -1.47%
2017-09-08 0 0.680 0.670 0.690 0.680 0.690 488,178 333,475 0.6831 0.463 0.456 0.470 0.463 0.470 717,420 0.4648 0.00%
2017-09-07 0 0.680 0.660 0.680 0.660 0.690 2,562,058 1,709,480 0.6672 0.463 0.449 0.463 0.449 0.470 3,765,169 0.4540 0.00%
2017-09-06 0 0.680 0.670 0.680 0.660 0.680 524,090 351,865 0.6714 0.463 0.456 0.463 0.449 0.463 770,196 0.4569 0.00%
2017-09-05 0 0.680 0.670 0.680 0.660 0.690 584,000 396,320 0.6786 0.463 0.456 0.463 0.449 0.470 858,239 0.4618 0.00%
2017-09-04 0 0.680 0.670 0.680 0.660 0.680 184,801 124,106 0.6716 0.463 0.456 0.463 0.449 0.463 271,581 0.4570 0.00%
2017-09-01 0 0.680 0.670 0.680 0.660 0.680 658,000 443,240 0.6736 0.463 0.456 0.463 0.449 0.463 966,989 0.4584 0.00%
2017-08-31 0 0.680 0.660 0.680 0.660 0.680 716,000 476,000 0.6648 0.463 0.449 0.463 0.449 0.463 1,052,225 0.4524 1.49%
2017-08-30 0 0.670 0.670 0.680 0.660 0.680 2,889,067 1,940,472 0.6717 0.456 0.456 0.463 0.449 0.463 4,245,737 0.4570 0.00%
2017-08-29 0 0.670 0.670 0.680 0.670 0.680 584,000 394,000 0.6747 0.456 0.456 0.463 0.456 0.463 858,239 0.4591 0.00%
2017-08-28 0 0.670 0.660 0.680 0.660 0.680 624,000 417,680 0.6694 0.456 0.449 0.463 0.449 0.463 917,023 0.4555 0.00%
2017-08-25 0 0.670 0.660 0.670 0.670 0.680 2,514,000 1,684,680 0.6701 0.456 0.449 0.456 0.456 0.463 3,694,543 0.4560 -1.47%
2017-08-24 0 0.680 0.680 0.690 0.660 0.690 472,000 319,000 0.6758 0.463 0.463 0.470 0.449 0.470 693,645 0.4599 0.00%
2017-08-22 0 0.680 0.680 0.690 0.670 0.700 736,089 498,057 0.6766 0.463 0.463 0.470 0.456 0.476 1,081,747 0.4604 -2.86%
2017-08-21 0 0.700 0.680 0.700 0.660 0.710 1,920,000 1,314,480 0.6846 0.476 0.463 0.476 0.449 0.483 2,821,608 0.4659 1.45%
2017-08-18 0 0.690 0.670 0.690 0.670 0.700 1,000,089 683,177 0.6831 0.470 0.456 0.470 0.456 0.476 1,469,718 0.4648 -1.43%
2017-08-17 0 0.700 0.690 0.700 0.700 0.700 490,000 342,880 0.6998 0.476 0.470 0.476 0.476 0.476 720,098 0.4762 1.45%
2017-08-16 0 0.690 0.680 0.690 0.680 0.700 424,000 291,840 0.6883 0.470 0.463 0.470 0.463 0.476 623,105 0.4684 -1.43%
2017-08-15 0 0.700 0.680 0.700 0.700 0.700 208,000 145,600 0.7000 0.476 0.463 0.476 0.476 0.476 305,674 0.4763 -1.41%
2017-08-14 0 0.710 0.690 0.710 0.690 0.710 2,096,000 1,460,480 0.6968 0.483 0.470 0.483 0.470 0.483 3,080,256 0.4741 0.00%
2017-08-11 0 0.710 0.700 0.710 0.700 0.730 96,000 68,480 0.7133 0.483 0.476 0.483 0.476 0.497 141,080 0.4854 1.43%
2017-08-10 0 0.700 0.700 0.710 0.700 0.710 948,000 669,200 0.7059 0.476 0.476 0.483 0.476 0.483 1,393,169 0.4803 -1.41%
2017-08-09 0 0.710 0.700 0.710 0.710 0.720 1,480,000 1,056,800 0.7141 0.483 0.476 0.483 0.483 0.490 2,174,990 0.4859 -2.74%
2017-08-08 0 0.730 0.710 0.730 0.710 0.730 443,090 320,130 0.7225 0.497 0.483 0.497 0.483 0.497 651,160 0.4916 0.00%
2017-08-07 0 0.730 0.710 0.730 0.710 0.730 136,363 97,446 0.7146 0.497 0.483 0.497 0.483 0.497 200,397 0.4863 0.00%
2017-08-04 0 0.730 0.720 0.730 0.720 0.730 185,600 133,728 0.7205 0.497 0.490 0.497 0.490 0.497 272,755 0.4903 0.00%
2017-08-03 0 0.730 0.710 0.730 0.710 0.730 545,600 390,288 0.7153 0.497 0.483 0.497 0.483 0.497 801,807 0.4868 1.39%
2017-08-02 0 0.720 0.710 0.720 0.710 0.730 3,832,001 2,743,200 0.7159 0.490 0.483 0.490 0.483 0.497 5,631,462 0.4871 -1.37%
2017-08-01 0 0.730 0.720 0.730 0.720 0.730 270,000 195,740 0.7250 0.497 0.490 0.497 0.490 0.497 396,789 0.4933 0.00%
2017-07-31 0 0.730 0.710 0.730 0.720 0.730 112,000 81,600 0.7286 0.497 0.483 0.497 0.490 0.497 164,594 0.4958 0.00%
2017-07-28 0 0.730 0.720 0.740 0.710 0.740 1,128,000 814,400 0.7220 0.497 0.490 0.504 0.483 0.504 1,657,695 0.4913 0.00%
2017-07-27 0 0.730 0.720 0.740 0.720 0.730 329,600 240,048 0.7283 0.497 0.490 0.504 0.490 0.497 484,376 0.4956 -1.35%
2017-07-26 0 0.740 0.730 0.740 0.720 0.740 612,000 447,440 0.7311 0.504 0.497 0.504 0.490 0.504 899,388 0.4975 1.37%
2017-07-25 0 0.730 0.710 0.730 0.700 0.730 1,012,000 724,600 0.7160 0.497 0.483 0.497 0.476 0.497 1,487,223 0.4872 -1.35%
2017-07-24 0 0.740 0.730 0.740 0.730 0.740 448,136 328,436 0.7329 0.504 0.497 0.504 0.497 0.504 658,575 0.4987 0.00%
2017-07-21 0 0.740 0.740 0.750 0.710 0.750 538,000 394,200 0.7327 0.504 0.504 0.510 0.483 0.510 790,638 0.4986 1.37%
2017-07-20 0 0.730 0.730 0.750 0.700 0.770 5,578,000 4,062,620 0.7283 0.497 0.497 0.510 0.476 0.524 8,197,360 0.4956 -5.19%
2017-07-19 0 0.770 0.760 0.770 0.750 0.770 504,000 382,720 0.7594 0.524 0.517 0.524 0.510 0.524 740,672 0.5167 2.67%
2017-07-18 0 0.750 0.750 0.760 0.750 0.770 188,400 142,012 0.7538 0.510 0.510 0.517 0.510 0.524 276,870 0.5129 -2.60%
2017-07-17 0 0.770 0.750 0.770 0.750 0.770 544,000 418,320 0.7690 0.524 0.510 0.524 0.510 0.524 799,456 0.5233 0.00%
2017-07-14 0 0.770 0.760 0.770 0.750 0.770 556,267 421,152 0.7571 0.524 0.517 0.524 0.510 0.524 817,483 0.5152 2.67%
2017-07-13 0 0.750 0.740 0.750 0.740 0.750 96,445 72,000 0.7465 0.510 0.504 0.510 0.504 0.510 141,734 0.5080 1.35%
2017-07-12 0 0.740 0.730 0.750 0.740 0.750 148,676 109,986 0.7398 0.504 0.497 0.510 0.504 0.510 218,492 0.5034 -1.33%
2017-07-11 0 0.750 0.740 0.750 0.750 0.780 278,000 208,560 0.7502 0.510 0.504 0.510 0.510 0.531 408,545 0.5105 2.74%
2017-07-10 0 0.730 0.730 0.740 0.730 0.750 184,000 136,160 0.7400 0.497 0.497 0.504 0.497 0.510 270,404 0.5035 -2.67%
2017-07-07 0 0.750 0.740 0.750 0.740 0.750 232,000 173,440 0.7476 0.510 0.504 0.510 0.504 0.510 340,944 0.5087 1.35%
2017-07-06 0 0.740 0.740 0.750 0.740 0.750 608,000 455,840 0.7497 0.504 0.504 0.510 0.504 0.510 893,509 0.5102 -1.33%
2017-07-05 0 0.750 0.740 0.750 0.740 0.750 592,000 442,400 0.7473 0.510 0.504 0.510 0.504 0.510 869,996 0.5085 0.00%
2017-07-04 0 0.750 0.740 0.750 0.740 0.770 654,000 493,360 0.7544 0.510 0.504 0.510 0.504 0.524 961,110 0.5133 1.35%
2017-07-03 0 0.740 0.740 0.750 0.740 0.750 136,000 100,800 0.7412 0.504 0.504 0.510 0.504 0.510 199,864 0.5043 -2.63%
2017-06-30 0 0.760 0.750 0.760 0.720 0.810 25,842,000 19,752,780 0.7644 0.517 0.510 0.517 0.490 0.551 37,977,085 0.5201 1.33%
2017-06-29 0 0.750 0.740 0.750 0.700 0.750 12,716,000 9,205,360 0.7239 0.510 0.504 0.510 0.476 0.510 18,687,277 0.4926 1.35%
2017-06-28 0 0.740 0.730 0.740 0.710 0.750 2,576,000 1,885,680 0.7320 0.504 0.497 0.504 0.483 0.510 3,785,658 0.4981 2.78%
2017-06-27 0 0.720 0.710 0.720 0.710 0.750 5,728,000 4,114,240 0.7183 0.490 0.483 0.490 0.483 0.510 8,417,798 0.4888 -4.00%
2017-06-26 0 0.750 0.740 0.750 0.680 0.760 7,682,000 5,602,180 0.7293 0.510 0.504 0.510 0.463 0.517 11,289,373 0.4962 4.17%
2017-06-23 0 0.720 0.700 0.720 0.690 0.720 3,004,200 2,080,576 0.6926 0.490 0.476 0.490 0.470 0.490 4,414,935 0.4713 2.86%
2017-06-22 0 0.700 0.700 0.710 0.690 0.710 1,120,000 786,240 0.7020 0.476 0.476 0.483 0.470 0.483 1,645,938 0.4777 -1.41%
2017-06-21 0 0.710 0.700 0.710 0.690 0.710 3,132,000 2,191,680 0.6998 0.483 0.476 0.483 0.470 0.483 4,602,749 0.4762 -1.39%
2017-06-20 0 0.720 0.720 0.730 0.700 0.730 2,292,800 1,627,664 0.7099 0.490 0.490 0.497 0.476 0.497 3,369,471 0.4831 1.41%
2017-06-19 0 0.710 0.710 0.720 0.710 0.740 4,004,000 2,862,120 0.7148 0.483 0.483 0.490 0.483 0.504 5,884,229 0.4864 -1.39%
2017-06-16 0 0.720 0.720 0.730 0.710 0.730 838,000 601,720 0.7180 0.490 0.490 0.497 0.483 0.497 1,231,514 0.4886 0.00%
2017-06-15 0 0.720 0.720 0.730 0.710 0.720 508,000 364,960 0.7184 0.490 0.490 0.497 0.483 0.490 746,551 0.4889 -1.37%
2017-06-14 0 0.730 0.710 0.730 0.720 0.760 3,178,000 2,321,040 0.7303 0.497 0.483 0.497 0.490 0.517 4,670,350 0.4970 -2.67%
2017-06-13 0 0.750 0.730 0.750 0.730 0.750 1,410,800 1,039,828 0.7370 0.510 0.497 0.510 0.497 0.510 2,073,294 0.5015 1.35%
2017-06-12 0 0.740 0.740 0.750 0.740 0.750 1,080,000 805,760 0.7461 0.504 0.504 0.510 0.504 0.510 1,587,155 0.5077 -1.33%
2017-06-09 0 0.750 0.740 0.760 0.740 0.780 1,020,890 773,649 0.7578 0.510 0.504 0.517 0.504 0.531 1,500,287 0.5157 -2.60%
2017-06-08 0 0.770 0.760 0.770 0.710 0.770 9,019,556 6,802,018 0.7541 0.524 0.517 0.524 0.483 0.524 13,255,028 0.5132 8.45%
2017-06-07 0 0.710 0.700 0.710 0.690 0.710 1,170,890 821,827 0.7019 0.483 0.476 0.483 0.470 0.483 1,720,726 0.4776 0.00%
2017-06-06 0 0.710 0.710 0.720 0.710 0.720 2,304,800 1,644,128 0.7133 0.483 0.483 0.490 0.483 0.490 3,387,106 0.4854 -1.39%
2017-06-05 0 0.720 0.720 0.730 0.710 0.780 3,210,766 2,347,857 0.7312 0.490 0.490 0.497 0.483 0.531 4,718,502 0.4976 -1.37%
2017-06-02 0 0.730 0.720 0.730 0.720 0.790 2,041,200 1,517,488 0.7434 0.497 0.490 0.497 0.490 0.538 2,999,722 0.5059 -1.35%
2017-06-01 0 0.740 0.720 0.740 0.710 0.740 4,292,000 3,097,080 0.7216 0.504 0.490 0.504 0.483 0.504 6,307,470 0.4910 -2.63%
2017-05-31 0 0.760 0.720 0.770 0.720 0.770 4,930,000 3,637,080 0.7377 0.517 0.490 0.524 0.490 0.524 7,245,067 0.5020 1.33%
2017-05-29 0 0.750 0.750 0.760 0.750 0.780 184,178 139,651 0.7582 0.510 0.510 0.517 0.510 0.531 270,666 0.5160 -3.85%
2017-05-26 0 0.780 0.770 0.780 0.740 0.810 3,182,800 2,413,188 0.7582 0.531 0.524 0.531 0.504 0.551 4,677,404 0.5159 1.30%
2017-05-25 0 0.770 0.760 0.770 0.760 0.770 658,445 503,380 0.7645 0.524 0.517 0.524 0.517 0.524 967,643 0.5202 0.00%
2017-05-24 0 0.770 0.770 0.780 0.770 0.780 624,000 481,280 0.7713 0.524 0.524 0.531 0.524 0.531 917,023 0.5248 -1.28%
2017-05-23 0 0.780 0.770 0.780 0.770 0.780 581,200 448,648 0.7719 0.531 0.524 0.531 0.524 0.531 854,124 0.5253 -1.27%
2017-05-22 0 0.790 0.780 0.800 0.780 0.790 232,000 182,960 0.7886 0.538 0.531 0.544 0.531 0.538 340,944 0.5366 1.28%
2017-05-19 0 0.780 0.780 0.800 0.770 0.790 1,040,000 812,000 0.7808 0.531 0.531 0.544 0.524 0.538 1,528,371 0.5313 0.00%
2017-05-18 0 0.780 0.770 0.780 0.760 0.810 2,922,400 2,283,832 0.7815 0.531 0.524 0.531 0.517 0.551 4,294,723 0.5318 -2.50%
2017-05-17 0 0.800 0.790 0.800 0.790 0.810 2,188,000 1,752,171 0.8008 0.544 0.538 0.544 0.538 0.551 3,215,458 0.5449 -2.44%
2017-05-16 0 0.820 0.800 0.820 0.800 0.840 1,848,000 1,501,280 0.8124 0.558 0.544 0.558 0.544 0.572 2,715,798 0.5528 -2.38%
2017-05-15 0 0.840 0.820 0.840 0.820 0.850 6,208,000 5,193,360 0.8366 0.572 0.558 0.572 0.558 0.578 9,123,200 0.5692 1.20%
2017-05-12 0 0.830 0.820 0.830 0.820 0.830 269,696 222,099 0.8235 0.565 0.558 0.565 0.558 0.565 396,342 0.5604 0.00%
2017-05-11 0 0.830 0.820 0.830 0.820 0.850 1,826,000 1,510,680 0.8273 0.565 0.558 0.565 0.558 0.578 2,683,467 0.5630 -2.35%
2017-05-10 0 0.850 0.840 0.850 0.830 0.850 734,800 618,616 0.8419 0.578 0.572 0.578 0.565 0.578 1,079,853 0.5729 3.66%
2017-05-09 0 0.820 0.820 0.830 0.820 0.840 858,756 712,480 0.8297 0.558 0.558 0.565 0.558 0.572 1,262,017 0.5646 -2.38%
2017-05-08 0 0.840 0.840 0.850 0.830 0.850 2,548,000 2,142,400 0.8408 0.572 0.572 0.578 0.565 0.578 3,744,509 0.5721 -1.18%
2017-05-05 0 0.850 0.850 0.860 0.850 0.870 2,066,955 1,775,913 0.8592 0.578 0.578 0.585 0.578 0.592 3,037,572 0.5846 -2.30%
2017-05-04 0 0.870 0.850 0.870 0.830 0.880 10,229,200 8,815,144 0.8618 0.592 0.578 0.592 0.565 0.599 15,032,706 0.5864 -1.14%
2017-05-02 0 0.880 0.870 0.880 0.870 0.890 2,901,600 2,556,200 0.8810 0.599 0.592 0.599 0.592 0.606 4,264,156 0.5995 0.00%
2017-04-28 0 0.880 0.880 0.890 0.880 0.890 1,388,000 1,233,720 0.8888 0.599 0.599 0.606 0.599 0.606 2,039,788 0.6048 -1.12%
2017-04-27 0 0.890 0.880 0.890 0.870 0.890 3,003,200 2,655,520 0.8842 0.606 0.599 0.606 0.592 0.606 4,413,466 0.6017 0.00%
2017-04-26 0 0.890 0.880 0.890 0.880 0.900 1,400,800 1,246,288 0.8897 0.606 0.599 0.606 0.599 0.612 2,058,598 0.6054 -1.11%
2017-04-25 0 0.900 0.890 0.900 0.890 0.900 1,150,356 1,029,462 0.8949 0.612 0.606 0.612 0.606 0.612 1,690,549 0.6090 1.12%
2017-04-24 0 0.890 0.880 0.890 0.890 0.900 1,440,000 1,287,360 0.8940 0.606 0.599 0.606 0.606 0.612 2,116,206 0.6083 1.14%
2017-04-21 0 0.880 0.880 0.890 0.880 0.900 320,000 284,400 0.8888 0.599 0.599 0.606 0.599 0.612 470,268 0.6048 -2.22%
2017-04-20 0 0.900 0.890 0.900 0.880 0.900 2,130,890 1,913,005 0.8977 0.612 0.606 0.612 0.599 0.612 3,131,530 0.6109 0.00%
2017-04-19 0 0.900 0.900 0.910 0.880 0.900 3,792,000 3,395,840 0.8955 0.612 0.612 0.619 0.599 0.612 5,572,677 0.6094 2.27%
2017-04-18 0 0.880 0.870 0.880 0.870 0.900 2,664,400 2,340,824 0.8786 0.599 0.592 0.599 0.592 0.612 3,915,569 0.5978 -2.22%
2017-04-13 0 0.900 0.900 0.910 0.870 0.900 17,186,000 15,276,280 0.8889 0.612 0.612 0.619 0.592 0.612 25,256,334 0.6048 0.00%
2017-04-12 0 0.900 0.890 0.900 0.890 0.900 3,688,001 3,295,360 0.8935 0.612 0.606 0.612 0.606 0.612 5,419,841 0.6080 0.00%
2017-04-11 0 0.900 0.890 0.900 0.900 0.920 1,519,200 1,375,080 0.9051 0.612 0.606 0.612 0.612 0.626 2,232,598 0.6159 0.00%
2017-04-10 0 0.900 0.890 0.900 0.890 0.910 4,048,117 3,638,479 0.8988 0.612 0.606 0.612 0.606 0.619 5,949,063 0.6116 0.00%
2017-04-07 0 0.900 0.890 0.900 0.890 0.900 3,134,000 2,808,320 0.8961 0.612 0.606 0.612 0.606 0.612 4,605,688 0.6098 0.00%
2017-04-06 0 0.900 0.900 0.910 0.900 0.920 1,704,000 1,546,400 0.9075 0.612 0.612 0.619 0.612 0.626 2,504,177 0.6175 -1.10%
2017-04-05 0 0.910 0.900 0.910 0.890 0.910 2,732,645 2,465,881 0.9024 0.619 0.612 0.619 0.606 0.619 4,015,861 0.6140 0.00%
2017-04-03 0 0.910 0.910 0.920 0.890 0.930 4,114,001 3,713,400 0.9026 0.619 0.619 0.626 0.606 0.633 6,045,885 0.6142 -1.09%
2017-03-31 0 0.920 0.910 0.920 0.900 0.930 4,155,200 3,809,256 0.9167 0.626 0.619 0.626 0.612 0.633 6,106,431 0.6238 0.00%
2017-03-30 0 0.920 0.920 0.930 0.890 0.930 2,643,245 2,396,743 0.9067 0.626 0.626 0.633 0.606 0.633 3,884,480 0.6170 0.00%
2017-03-29 0 0.920 0.910 0.920 0.890 0.920 3,220,001 2,929,760 0.9099 0.626 0.619 0.626 0.606 0.626 4,732,074 0.6191 0.00%
2017-03-28 0 0.920 0.920 0.930 0.900 0.930 1,284,000 1,180,280 0.9192 0.626 0.626 0.633 0.612 0.633 1,886,951 0.6255 -1.08%
2017-03-27 0 0.930 0.920 0.930 0.910 0.940 3,280,300 3,026,117 0.9225 0.633 0.626 0.633 0.619 0.640 4,820,689 0.6277 1.09%
2017-03-24 0 0.920 0.920 0.930 0.890 0.950 8,881,200 8,172,860 0.9202 0.626 0.626 0.633 0.606 0.646 13,051,702 0.6262 1.10%
2017-03-23 0 0.910 0.910 0.920 0.900 0.910 4,522,000 4,101,100 0.9069 0.619 0.619 0.626 0.612 0.619 6,645,476 0.6171 0.00%
2017-03-22 0 0.910 0.900 0.910 0.880 0.910 2,949,200 2,616,728 0.8873 0.619 0.612 0.619 0.599 0.619 4,334,108 0.6038 0.00%
2017-03-21 0 0.910 0.900 0.910 0.890 0.910 2,800,000 2,537,280 0.9062 0.619 0.612 0.619 0.606 0.619 4,114,846 0.6166 0.00%
2017-03-20 0 0.910 0.900 0.910 0.890 0.910 4,116,000 3,694,640 0.8976 0.619 0.612 0.619 0.606 0.619 6,048,823 0.6108 1.11%
2017-03-17 0 0.900 0.890 0.900 0.890 0.900 952,000 851,440 0.8944 0.612 0.606 0.612 0.606 0.612 1,399,047 0.6086 -1.10%
2017-03-16 0 0.910 0.900 0.910 0.870 0.920 6,655,245 5,982,686 0.8989 0.619 0.612 0.619 0.592 0.626 9,780,466 0.6117 1.11%
2017-03-15 0 0.900 0.890 0.900 0.900 0.910 1,896,000 1,708,880 0.9013 0.612 0.606 0.612 0.612 0.619 2,786,338 0.6133 0.00%
2017-03-14 0 0.900 0.880 0.900 0.880 0.910 1,608,222 1,442,588 0.8970 0.612 0.599 0.612 0.599 0.619 2,363,423 0.6104 0.00%
2017-03-13 0 0.900 0.880 0.900 0.880 0.900 6,047,246 5,424,786 0.8971 0.612 0.599 0.612 0.599 0.612 8,886,958 0.6104 0.00%
2017-03-10 0 0.900 0.910 0.920 0.890 0.910 4,348,800 3,919,072 0.9012 0.612 0.619 0.626 0.606 0.619 6,390,943 0.6132 -1.10%
2017-03-09 0 0.910 0.900 0.910 0.870 0.910 2,140,000 1,902,760 0.8891 0.619 0.612 0.619 0.592 0.619 3,144,918 0.6050 2.25%
2017-03-08 0 0.890 0.880 0.890 0.860 0.890 5,634,000 4,927,860 0.8747 0.606 0.599 0.606 0.585 0.606 8,279,657 0.5952 0.00%
2017-03-07 0 0.890 0.870 0.880 0.860 0.910 8,686,000 7,697,060 0.8861 0.606 0.592 0.599 0.585 0.619 12,764,839 0.6030 -4.30%
2017-03-06 0 0.930 0.930 0.940 0.900 0.960 3,334,000 3,125,340 0.9374 0.633 0.633 0.640 0.612 0.653 4,899,605 0.6379 0.00%
2017-03-03 0 0.930 0.920 0.930 0.880 0.940 4,938,534 4,534,209 0.9181 0.633 0.626 0.633 0.599 0.640 7,257,609 0.6248 2.20%
2017-03-02 0 0.910 0.900 0.910 0.850 0.910 10,376,000 9,055,420 0.8727 0.619 0.612 0.619 0.578 0.619 15,248,442 0.5939 3.41%
2017-03-01 0 0.880 0.880 0.890 0.800 0.880 19,126,000 16,398,260 0.8574 0.599 0.599 0.606 0.544 0.599 28,107,334 0.5834 3.53%
2017-02-28 0 0.850 0.840 0.850 0.830 0.870 17,010,000 14,477,880 0.8511 0.578 0.572 0.578 0.565 0.592 24,997,687 0.5792 3.66%
2017-02-27 0 0.820 0.810 0.820 0.740 0.820 13,222,000 10,423,640 0.7884 0.558 0.551 0.558 0.504 0.558 19,430,888 0.5364 10.81%
2017-02-24 0 0.740 0.730 0.740 0.710 0.750 3,552,225 2,621,353 0.7379 0.504 0.497 0.504 0.483 0.510 5,220,306 0.5021 2.78%
2017-02-23 0 0.720 0.710 0.720 0.710 0.720 335,600 238,608 0.7110 0.490 0.483 0.490 0.483 0.490 493,194 0.4838 0.00%
2017-02-22 0 0.720 0.710 0.720 0.710 0.720 549,558 390,363 0.7103 0.490 0.483 0.490 0.483 0.490 807,624 0.4833 1.41%
2017-02-21 0 0.710 0.710 0.720 0.710 0.710 1,178,000 836,300 0.7099 0.483 0.483 0.490 0.483 0.483 1,731,174 0.4831 0.00%
2017-02-20 0 0.710 0.710 0.720 0.710 0.710 224,000 159,040 0.7100 0.483 0.483 0.490 0.483 0.483 329,188 0.4831 0.00%
2017-02-17 0 0.710 0.710 0.720 0.710 0.710 1,768,000 1,255,280 0.7100 0.483 0.483 0.490 0.483 0.483 2,598,231 0.4831 0.00%
2017-02-16 0 0.710 0.700 0.710 0.700 0.710 522,267 365,738 0.7003 0.483 0.476 0.483 0.476 0.483 767,517 0.4765 0.00%
2017-02-15 0 0.710 0.700 0.710 0.700 0.720 2,434,000 1,706,960 0.7013 0.483 0.476 0.483 0.476 0.490 3,576,976 0.4772 -1.39%
2017-02-14 0 0.720 0.710 0.720 0.720 0.720 152,000 109,440 0.7200 0.490 0.483 0.490 0.490 0.490 223,377 0.4899 0.00%
2017-02-13 0 0.720 0.710 0.720 0.690 0.720 4,080,445 2,862,773 0.7016 0.490 0.483 0.490 0.470 0.490 5,996,572 0.4774 0.00%
2017-02-10 0 0.720 0.710 0.720 0.710 0.720 1,416,000 1,006,000 0.7105 0.490 0.483 0.490 0.483 0.490 2,080,936 0.4834 1.41%
2017-02-09 0 0.710 0.700 0.710 0.700 0.720 3,616,000 2,551,360 0.7056 0.483 0.476 0.483 0.476 0.490 5,314,029 0.4801 0.00%
2017-02-08 0 0.710 0.710 0.720 0.710 0.720 1,808,267 1,287,861 0.7122 0.483 0.483 0.490 0.483 0.490 2,657,407 0.4846 0.00%
2017-02-07 0 0.710 0.710 0.720 0.710 0.730 866,000 623,400 0.7199 0.483 0.483 0.490 0.483 0.497 1,272,663 0.4898 -2.74%
2017-02-06 0 0.730 0.720 0.730 0.720 0.730 1,041,194 754,424 0.7246 0.497 0.490 0.497 0.490 0.497 1,530,126 0.4930 0.00%
2017-02-03 0 0.730 0.720 0.730 0.720 0.740 776,000 565,280 0.7285 0.497 0.490 0.497 0.490 0.504 1,140,400 0.4957 -1.35%
2017-02-02 0 0.740 0.730 0.750 0.730 0.760 588,800 434,880 0.7386 0.504 0.497 0.510 0.497 0.517 865,293 0.5026 -1.33%
2017-02-01 0 0.750 0.740 0.750 0.750 0.760 144,000 108,080 0.7506 0.510 0.504 0.510 0.510 0.517 211,621 0.5107 -1.32%
2017-01-27 0 0.760 0.740 0.760 0.750 0.760 152,000 114,320 0.7521 0.517 0.504 0.517 0.510 0.517 223,377 0.5118 1.33%
2017-01-26 0 0.750 0.740 0.750 0.740 0.750 130,045 96,647 0.7432 0.510 0.504 0.510 0.504 0.510 191,113 0.5057 1.35%
2017-01-25 0 0.740 0.740 0.750 0.740 0.760 1,260,656 950,013 0.7536 0.504 0.504 0.510 0.504 0.517 1,852,645 0.5128 -1.33%
2017-01-24 0 0.750 0.740 0.750 0.740 0.750 836,800 625,488 0.7475 0.510 0.504 0.510 0.504 0.510 1,229,751 0.5086 0.00%
2017-01-23 0 0.750 0.740 0.750 0.740 0.750 304,800 227,360 0.7459 0.510 0.504 0.510 0.504 0.510 447,930 0.5076 1.35%
2017-01-20 0 0.740 0.740 0.750 0.740 0.750 312,000 232,400 0.7449 0.504 0.504 0.510 0.504 0.510 458,511 0.5069 -1.33%
2017-01-19 0 0.750 0.740 0.750 0.740 0.750 184,000 136,240 0.7404 0.510 0.504 0.510 0.504 0.510 270,404 0.5038 0.00%
2017-01-18 0 0.750 0.740 0.750 0.740 0.760 712,000 531,840 0.7470 0.510 0.504 0.510 0.504 0.517 1,046,346 0.5083 -1.32%
2017-01-17 0 0.760 0.740 0.760 0.730 0.760 954,000 709,004 0.7432 0.517 0.504 0.517 0.497 0.517 1,401,987 0.5057 2.70%
2017-01-16 0 0.740 0.730 0.750 0.740 0.740 144,000 106,560 0.7400 0.504 0.497 0.510 0.504 0.504 211,621 0.5035 -1.33%
2017-01-13 0 0.750 0.740 0.750 0.740 0.750 432,108 320,237 0.7411 0.510 0.504 0.510 0.504 0.510 635,021 0.5043 0.00%
2017-01-12 0 0.750 0.740 0.750 0.730 0.750 884,053 658,317 0.7447 0.510 0.504 0.510 0.497 0.510 1,299,193 0.5067 1.35%
2017-01-11 0 0.740 0.730 0.740 0.730 0.740 1,838,403 1,356,482 0.7379 0.504 0.497 0.504 0.497 0.504 2,701,694 0.5021 1.37%
2017-01-10 0 0.730 0.720 0.730 0.730 0.730 1,504,000 1,097,920 0.7300 0.497 0.490 0.497 0.497 0.497 2,210,260 0.4967 0.00%
2017-01-09 0 0.730 0.730 0.740 0.700 0.730 3,096,000 2,226,000 0.7190 0.497 0.497 0.504 0.476 0.497 4,549,843 0.4892 1.39%
2017-01-06 0 0.720 0.720 0.730 0.710 0.730 1,344,670 965,742 0.7182 0.490 0.490 0.497 0.483 0.497 1,976,110 0.4887 0.00%
2017-01-05 0 0.720 0.710 0.720 0.710 0.740 2,960,800 2,137,920 0.7221 0.490 0.483 0.490 0.483 0.504 4,351,155 0.4913 -2.70%
2017-01-04 0 0.740 0.730 0.740 0.730 0.750 1,056,000 782,000 0.7405 0.504 0.497 0.504 0.497 0.510 1,551,885 0.5039 0.00%
2017-01-03 0 0.740 0.730 0.740 0.720 0.750 2,500,000 1,837,400 0.7350 0.504 0.497 0.504 0.490 0.510 3,673,969 0.5001 -1.33%
2016-12-30 0 0.750 0.730 0.750 0.730 0.770 3,888,000 2,908,240 0.7480 0.510 0.497 0.510 0.497 0.524 5,713,757 0.5090 -1.32%
2016-12-29 0 0.760 0.740 0.760 0.740 0.760 1,356,845 1,022,599 0.7537 0.517 0.504 0.517 0.504 0.517 1,994,003 0.5128 2.70%
2016-12-28 0 0.740 0.730 0.740 0.730 0.760 1,784,356 1,328,576 0.7446 0.504 0.497 0.504 0.497 0.517 2,622,268 0.5067 -2.63%
2016-12-23 0 0.760 0.740 0.760 0.740 0.760 1,048,000 784,960 0.7490 0.517 0.504 0.517 0.504 0.517 1,540,128 0.5097 0.00%
2016-12-22 0 0.760 0.750 0.760 0.730 0.770 2,408,455 1,795,447 0.7455 0.517 0.510 0.517 0.497 0.524 3,539,436 0.5073 0.00%
2016-12-21 0 0.760 0.750 0.760 0.750 0.760 1,014,000 762,720 0.7522 0.517 0.510 0.517 0.510 0.517 1,490,162 0.5118 0.00%
2016-12-20 0 0.760 0.750 0.760 0.740 0.760 3,022,000 2,257,320 0.7470 0.517 0.510 0.517 0.504 0.517 4,441,094 0.5083 1.33%
2016-12-19 0 0.750 0.750 0.770 0.730 0.770 5,696,000 4,247,360 0.7457 0.510 0.510 0.524 0.497 0.524 8,370,772 0.5074 1.35%
2016-12-16 0 0.740 0.730 0.750 0.730 0.760 2,996,400 2,227,128 0.7433 0.504 0.497 0.510 0.497 0.517 4,403,473 0.5058 -2.63%
2016-12-15 0 0.760 0.750 0.760 0.730 0.760 1,312,712 980,679 0.7471 0.517 0.510 0.517 0.497 0.517 1,929,145 0.5083 0.00%
2016-12-14 0 0.760 0.750 0.760 0.750 0.760 936,800 706,576 0.7542 0.517 0.510 0.517 0.510 0.517 1,376,710 0.5132 0.00%
2016-12-13 0 0.760 0.750 0.760 0.750 0.770 2,798,800 2,106,876 0.7528 0.517 0.510 0.517 0.510 0.524 4,113,082 0.5122 0.00%
2016-12-12 0 0.760 0.750 0.760 0.730 0.780 6,868,000 5,239,780 0.7629 0.517 0.510 0.517 0.497 0.531 10,093,128 0.5191 4.11%
2016-12-09 0 0.730 0.720 0.730 0.710 0.740 3,376,124 2,458,166 0.7281 0.497 0.490 0.497 0.483 0.504 4,961,510 0.4954 2.82%
2016-12-08 0 0.710 0.700 0.710 0.680 0.720 1,000,000 700,560 0.7006 0.483 0.476 0.483 0.463 0.490 1,469,588 0.4767 0.00%
2016-12-07 0 0.710 0.700 0.710 0.710 0.720 432,000 308,480 0.7141 0.483 0.476 0.483 0.483 0.490 634,862 0.4859 2.90%
2016-12-06 0 0.690 0.690 0.700 0.690 0.720 1,500,000 1,059,360 0.7062 0.470 0.470 0.476 0.470 0.490 2,204,382 0.4806 -1.43%
2016-12-05 0 0.700 0.690 0.700 0.690 0.700 1,260,000 872,560 0.6925 0.476 0.470 0.476 0.470 0.476 1,851,680 0.4712 0.00%
2016-12-02 0 0.700 0.690 0.700 0.690 0.720 2,026,800 1,418,756 0.7000 0.476 0.470 0.476 0.470 0.490 2,978,560 0.4763 0.00%
2016-12-01 0 0.700 0.700 0.710 0.700 0.710 952,623 670,423 0.7038 0.476 0.476 0.483 0.476 0.483 1,399,963 0.4789 -1.41%
2016-11-30 0 0.710 0.710 0.720 0.710 0.720 766,178 547,241 0.7142 0.483 0.483 0.490 0.483 0.490 1,125,966 0.4860 -1.39%
2016-11-29 0 0.720 0.710 0.720 0.720 0.730 1,494,845 1,078,123 0.7212 0.490 0.483 0.490 0.490 0.497 2,196,806 0.4908 -1.37%
2016-11-28 0 0.730 0.730 0.740 0.710 0.730 692,800 499,664 0.7212 0.497 0.497 0.504 0.483 0.497 1,018,130 0.4908 1.39%
2016-11-25 0 0.720 0.720 0.730 0.720 0.730 308,000 221,960 0.7206 0.490 0.490 0.497 0.490 0.497 452,633 0.4904 -1.37%
2016-11-24 0 0.730 0.720 0.730 0.730 0.730 136,000 99,280 0.7300 0.497 0.490 0.497 0.497 0.497 199,864 0.4967 0.00%
2016-11-23 0 0.730 0.720 0.730 0.720 0.730 62,000 44,940 0.7248 0.497 0.490 0.497 0.490 0.497 91,114 0.4932 2.82%
2016-11-22 0 0.710 0.710 0.720 0.710 0.710 16,000 11,360 0.7100 0.483 0.483 0.490 0.483 0.483 23,513 0.4831 -2.74%
2016-11-21 0 0.730 0.720 0.730 0.710 0.730 472,000 341,840 0.7242 0.497 0.490 0.497 0.483 0.497 693,645 0.4928 -1.35%
2016-11-18 0 0.740 0.710 0.740 0.720 0.740 296,267 218,104 0.7362 0.504 0.483 0.504 0.490 0.504 435,390 0.5009 1.37%
2016-11-17 0 0.730 0.710 0.730 0.710 0.730 182,000 129,460 0.7113 0.497 0.483 0.497 0.483 0.497 267,465 0.4840 1.39%
2016-11-16 0 0.720 0.710 0.720 0.680 0.740 1,024,000 729,520 0.7124 0.490 0.483 0.490 0.463 0.504 1,504,858 0.4848 1.41%
2016-11-15 0 0.710 0.700 0.710 0.700 0.710 34,000 23,820 0.7006 0.483 0.476 0.483 0.476 0.483 49,966 0.4767 -1.39%
2016-11-14 0 0.720 0.700 0.720 0.700 0.720 994,267 704,084 0.7081 0.490 0.476 0.490 0.476 0.490 1,461,163 0.4819 2.86%
2016-11-11 0 0.700 0.700 0.710 0.690 0.760 3,670,000 2,609,360 0.7110 0.476 0.476 0.483 0.470 0.517 5,393,387 0.4838 -2.78%
2016-11-10 0 0.720 0.720 0.740 0.720 0.720 25,112 18,058 0.7191 0.490 0.490 0.504 0.490 0.490 36,904 0.4893 0.00%
2016-11-09 0 0.720 0.710 0.720 0.720 0.750 3,104,000 2,285,360 0.7363 0.490 0.483 0.490 0.490 0.510 4,561,600 0.5010 -2.70%
2016-11-08 0 0.740 0.730 0.740 0.730 0.740 1,528,000 1,119,040 0.7324 0.504 0.497 0.504 0.497 0.504 2,245,530 0.4983 1.37%
2016-11-07 0 0.730 0.720 0.730 0.720 0.750 2,032,000 1,498,040 0.7372 0.497 0.490 0.497 0.490 0.510 2,986,202 0.5017 4.29%
2016-11-04 0 0.700 0.690 0.700 0.690 0.720 594,000 421,520 0.7096 0.476 0.470 0.476 0.470 0.490 872,935 0.4829 -1.41%
2016-11-03 0 0.710 0.710 0.730 - - 1,600 1,088 0.6800 0.483 0.483 0.497 - - 2,351 0.4627 0.00%
2016-11-02 0 0.710 0.700 0.710 0.710 0.710 44,000 31,080 0.7064 0.483 0.476 0.483 0.483 0.483 64,662 0.4807 0.00%
2016-11-01 0 0.710 0.710 0.720 0.710 0.730 1,264,000 913,360 0.7226 0.483 0.483 0.490 0.483 0.497 1,857,559 0.4917 -2.74%
2016-10-31 0 0.730 0.720 0.730 0.730 0.740 232,000 170,960 0.7369 0.497 0.490 0.497 0.497 0.504 340,944 0.5014 0.00%
2016-10-28 0 0.730 0.710 0.730 0.730 0.740 88,178 64,521 0.7317 0.497 0.483 0.497 0.497 0.504 129,585 0.4979 0.00%
2016-10-27 0 0.730 0.700 0.730 0.710 0.730 792,000 563,200 0.7111 0.497 0.476 0.497 0.483 0.497 1,163,913 0.4839 1.39%
2016-10-26 0 0.720 0.710 0.730 0.700 0.740 2,288,000 1,660,880 0.7259 0.490 0.483 0.497 0.476 0.504 3,362,417 0.4940 0.00%
2016-10-25 0 0.720 0.710 0.720 0.710 0.720 1,416,000 1,016,880 0.7181 0.490 0.483 0.490 0.483 0.490 2,080,936 0.4887 -4.00%
2016-10-24 0 0.750 0.730 0.750 0.720 0.750 924,000 685,240 0.7416 0.510 0.497 0.510 0.490 0.510 1,357,899 0.5046 1.35%
2016-10-20 0 0.740 0.730 0.740 0.740 0.750 1,264,445 945,675 0.7479 0.504 0.497 0.504 0.504 0.510 1,858,213 0.5089 -1.33%
2016-10-19 0 0.750 0.740 0.750 0.720 0.750 89,200 65,276 0.7318 0.510 0.504 0.510 0.490 0.510 131,087 0.4980 0.00%
2016-10-18 0 0.750 0.720 0.750 0.740 0.750 120,000 88,880 0.7407 0.510 0.490 0.510 0.504 0.510 176,351 0.5040 1.35%
2016-10-17 0 0.740 0.720 0.740 0.740 0.740 209,780 155,148 0.7396 0.504 0.490 0.504 0.504 0.504 308,290 0.5033 0.00%
2016-10-14 0 0.740 0.730 0.740 0.740 0.740 16,000 11,840 0.7400 0.504 0.497 0.504 0.504 0.504 23,513 0.5035 0.00%
2016-10-13 0 0.740 0.720 0.740 0.730 0.740 144,000 105,360 0.7317 0.504 0.490 0.504 0.497 0.504 211,621 0.4979 1.37%
2016-10-12 0 0.730 0.720 0.730 0.720 0.750 500,000 364,520 0.7290 0.497 0.490 0.497 0.490 0.510 734,794 0.4961 -1.35%
2016-10-11 0 0.740 0.730 0.740 0.740 0.750 244,000 180,800 0.7410 0.504 0.497 0.504 0.504 0.510 358,579 0.5042 0.00%
2016-10-07 0 0.740 0.740 0.760 0.730 0.760 220,800 163,040 0.7384 0.504 0.504 0.517 0.497 0.517 324,485 0.5025 -1.33%
2016-10-06 0 0.750 0.740 0.750 0.740 0.760 546,000 411,520 0.7537 0.510 0.504 0.510 0.504 0.517 802,395 0.5129 -1.32%
2016-10-05 0 0.760 0.740 0.760 0.740 0.760 444,000 334,600 0.7536 0.517 0.504 0.517 0.504 0.517 652,497 0.5128 2.70%
2016-10-04 0 0.740 0.730 0.750 0.730 0.760 216,000 159,760 0.7396 0.504 0.497 0.510 0.497 0.517 317,431 0.5033 1.37%
2016-10-03 0 0.730 0.730 0.740 0.730 0.750 568,890 418,711 0.7360 0.497 0.497 0.504 0.497 0.510 836,034 0.5008 0.00%
2016-09-30 0 0.730 0.730 0.750 0.730 0.730 40,000 29,200 0.7300 0.497 0.497 0.510 0.497 0.497 58,784 0.4967 -1.35%
2016-09-29 0 0.740 0.740 0.750 0.740 0.760 248,000 184,160 0.7426 0.504 0.504 0.510 0.504 0.517 364,458 0.5053 1.37%
2016-09-28 0 0.730 0.730 0.750 0.730 0.750 1,088,267 809,389 0.7437 0.497 0.497 0.510 0.497 0.510 1,599,304 0.5061 -2.67%
2016-09-27 0 0.750 0.750 0.760 0.750 0.760 2,198,000 1,661,980 0.7561 0.510 0.510 0.517 0.510 0.517 3,230,154 0.5145 1.35%
2016-09-26 0 0.740 0.730 0.740 0.730 0.750 1,369,022 1,010,516 0.7381 0.504 0.497 0.504 0.497 0.510 2,011,898 0.5023 -2.63%
2016-09-23 0 0.760 0.740 0.760 0.740 0.760 1,184,000 892,560 0.7539 0.517 0.504 0.517 0.504 0.517 1,739,992 0.5130 -1.30%
2016-09-22 0 0.770 0.760 0.770 0.770 0.790 3,254,000 2,534,140 0.7788 0.524 0.517 0.524 0.524 0.538 4,782,038 0.5299 -1.28%
2016-09-21 0 0.780 0.770 0.780 0.750 0.780 1,404,000 1,077,320 0.7673 0.531 0.524 0.531 0.510 0.531 2,063,301 0.5221 2.63%
2016-09-20 0 0.760 0.750 0.760 0.740 0.770 1,632,000 1,233,760 0.7560 0.517 0.510 0.517 0.504 0.524 2,398,367 0.5144 1.33%
2016-09-19 0 0.750 0.740 0.750 0.750 0.750 440,000 330,000 0.7500 0.510 0.504 0.510 0.510 0.510 646,619 0.5103 -2.60%
2016-09-15 0 0.770 0.750 0.780 0.770 0.770 84,534 64,909 0.7678 0.524 0.510 0.531 0.524 0.524 124,230 0.5225 1.32%
2016-09-14 0 0.760 0.750 0.780 0.750 0.760 554,000 420,460 0.7590 0.517 0.510 0.531 0.510 0.517 814,152 0.5164 0.00%
2016-09-13 0 0.760 0.750 0.770 0.740 0.850 1,900,800 1,504,128 0.7913 0.517 0.510 0.524 0.504 0.578 2,793,392 0.5385 5.56%
2016-09-12 0 0.720 0.720 0.730 0.720 0.760 1,520,000 1,132,720 0.7452 0.490 0.490 0.497 0.490 0.517 2,233,773 0.5071 -5.26%
2016-09-09 0 0.760 0.760 0.770 0.760 0.770 628,000 479,600 0.7637 0.517 0.517 0.524 0.517 0.524 922,901 0.5197 -1.30%
2016-09-08 0 0.770 0.760 0.770 0.750 0.770 372,000 282,320 0.7589 0.524 0.517 0.524 0.510 0.524 546,687 0.5164 1.32%
2016-09-07 0 0.760 0.750 0.760 0.750 0.770 1,088,000 831,200 0.7640 0.517 0.510 0.517 0.510 0.524 1,598,911 0.5199 -2.56%
2016-09-06 0 0.780 0.770 0.780 0.740 0.780 1,268,000 965,080 0.7611 0.531 0.524 0.531 0.504 0.531 1,863,437 0.5179 2.63%
2016-09-05 0 0.760 0.750 0.760 0.730 0.770 570,400 427,304 0.7491 0.517 0.510 0.517 0.497 0.524 838,253 0.5098 0.00%
2016-09-02 0 0.760 0.750 0.770 0.760 0.760 224,000 170,240 0.7600 0.517 0.510 0.524 0.517 0.517 329,188 0.5172 0.00%
2016-09-01 0 0.760 0.760 0.770 0.760 0.760 608,000 462,080 0.7600 0.517 0.517 0.524 0.517 0.517 893,509 0.5172 0.00%
2016-08-31 0 0.760 0.760 0.780 0.760 0.760 160,000 121,600 0.7600 0.517 0.517 0.531 0.517 0.517 235,134 0.5172 0.00%
2016-08-30 0 0.760 0.750 0.760 0.750 0.760 248,000 186,800 0.7532 0.517 0.510 0.517 0.510 0.517 364,458 0.5125 1.33%
2016-08-29 0 0.750 0.750 0.760 0.750 0.780 1,276,000 967,120 0.7579 0.510 0.510 0.517 0.510 0.531 1,875,194 0.5157 -3.85%
2016-08-26 0 0.780 0.770 0.780 0.760 0.780 936,000 720,560 0.7698 0.531 0.524 0.531 0.517 0.531 1,375,534 0.5238 0.00%
2016-08-25 0 0.780 0.780 0.790 0.770 0.800 1,584,000 1,231,040 0.7772 0.531 0.531 0.538 0.524 0.544 2,327,827 0.5288 -2.50%
2016-08-24 0 0.800 0.780 0.800 0.790 0.810 976,445 772,098 0.7907 0.544 0.531 0.544 0.538 0.551 1,434,972 0.5381 -1.23%
2016-08-23 0 0.810 0.800 0.810 0.770 0.810 2,203,200 1,753,880 0.7961 0.551 0.544 0.551 0.524 0.551 3,237,796 0.5417 1.25%
2016-08-22 0 0.800 0.790 0.800 0.790 0.800 1,054,000 841,820 0.7987 0.544 0.538 0.544 0.538 0.544 1,548,945 0.5435 0.00%
2016-08-19 0 0.800 0.800 0.810 0.770 0.800 3,692,000 2,924,760 0.7922 0.544 0.544 0.551 0.524 0.544 5,425,718 0.5391 0.00%
2016-08-18 0 0.800 0.790 0.800 0.790 0.840 6,976,000 5,598,576 0.8025 0.544 0.538 0.544 0.538 0.572 10,251,844 0.5461 1.27%
2016-08-17 0 0.790 0.780 0.790 0.780 0.800 12,037,335 9,591,507 0.7968 0.538 0.531 0.538 0.531 0.544 17,689,919 0.5422 -1.25%
2016-08-16 0 0.800 0.790 0.800 0.770 0.800 12,938,800 10,278,980 0.7944 0.544 0.538 0.544 0.524 0.544 19,014,701 0.5406 0.00%
2016-08-15 0 0.800 0.790 0.800 0.770 0.810 6,744,000 5,288,080 0.7841 0.544 0.538 0.544 0.524 0.551 9,910,899 0.5336 -1.23%
2016-08-12 0 0.810 0.800 0.810 0.710 0.810 22,323,200 16,985,936 0.7609 0.551 0.544 0.551 0.483 0.551 32,805,900 0.5178 12.50%
2016-08-11 0 0.720 0.710 0.720 0.700 0.720 3,502,580 2,482,102 0.7086 0.490 0.483 0.490 0.476 0.490 5,147,348 0.4822 2.86%
2016-08-10 0 0.700 0.700 0.710 0.670 0.700 848,000 586,400 0.6915 0.476 0.476 0.483 0.456 0.476 1,246,210 0.4705 1.45%
2016-08-09 0 0.690 0.680 0.690 0.670 0.700 1,572,000 1,073,960 0.6832 0.470 0.463 0.470 0.456 0.476 2,310,192 0.4649 -1.43%
2016-08-08 0 0.700 0.690 0.700 0.670 0.700 2,412,400 1,669,440 0.6920 0.476 0.470 0.476 0.456 0.476 3,545,233 0.4709 0.00%
2016-08-05 0 0.700 0.690 0.700 0.680 0.700 2,104,000 1,460,640 0.6942 0.476 0.470 0.476 0.463 0.476 3,092,013 0.4724 0.00%
2016-08-04 0 0.700 0.690 0.700 0.690 0.720 1,536,000 1,075,280 0.7001 0.476 0.470 0.476 0.470 0.490 2,257,287 0.4764 -1.41%
2016-08-03 0 0.710 0.710 0.720 0.690 0.730 874,000 621,080 0.7106 0.483 0.483 0.490 0.470 0.497 1,284,420 0.4835 -2.74%
2016-08-01 0 0.730 0.710 0.730 0.710 0.730 434,000 311,500 0.7177 0.497 0.483 0.497 0.483 0.497 637,801 0.4884 1.39%
2016-07-29 0 0.720 0.710 0.720 0.670 0.730 4,177,246 2,916,329 0.6981 0.490 0.483 0.490 0.456 0.497 6,138,829 0.4751 -1.37%
2016-07-28 0 0.730 0.710 0.730 0.710 0.730 1,172,089 846,701 0.7224 0.497 0.483 0.497 0.483 0.497 1,722,488 0.4916 0.00%
2016-07-27 0 0.730 0.720 0.730 0.730 0.770 1,666,000 1,238,060 0.7431 0.497 0.490 0.497 0.497 0.524 2,448,333 0.5057 -5.19%
2016-07-26 0 0.770 0.740 0.770 0.740 0.770 2,235,200 1,682,560 0.7528 0.524 0.504 0.524 0.504 0.524 3,284,822 0.5122 4.05%
2016-07-25 0 0.740 0.730 0.740 0.720 0.740 2,356,890 1,726,831 0.7327 0.504 0.497 0.504 0.490 0.504 3,463,657 0.4986 1.37%
2016-07-22 0 0.730 0.730 0.740 0.730 0.750 2,520,000 1,857,200 0.7370 0.497 0.497 0.504 0.497 0.510 3,703,361 0.5015 -2.67%
2016-07-21 0 0.750 0.740 0.750 0.700 0.750 2,455,200 1,765,288 0.7190 0.510 0.504 0.510 0.476 0.510 3,608,132 0.4893 5.63%
2016-07-20 0 0.710 0.710 0.720 0.710 0.720 738,000 528,400 0.7160 0.483 0.483 0.490 0.483 0.490 1,084,556 0.4872 -1.39%
2016-07-19 0 0.720 0.720 0.730 0.710 0.730 922,000 667,200 0.7236 0.490 0.490 0.497 0.483 0.497 1,354,960 0.4924 -1.37%
2016-07-18 0 0.730 0.720 0.730 0.700 0.730 1,412,445 1,013,627 0.7176 0.497 0.490 0.497 0.476 0.497 2,075,712 0.4883 4.29%
2016-07-15 0 0.700 0.700 0.720 0.690 0.720 1,481,600 1,047,312 0.7069 0.476 0.476 0.490 0.470 0.490 2,177,341 0.4810 -1.41%
2016-07-14 0 0.710 0.700 0.710 0.680 0.710 2,678,045 1,852,173 0.6916 0.483 0.476 0.483 0.463 0.483 3,935,622 0.4706 1.43%
2016-07-13 0 0.700 0.690 0.700 0.690 0.720 1,768,000 1,248,960 0.7064 0.476 0.470 0.476 0.470 0.490 2,598,231 0.4807 0.00%
2016-07-12 0 0.700 0.700 0.710 0.690 0.760 10,080,090 7,197,606 0.7140 0.476 0.476 0.483 0.470 0.517 14,813,576 0.4859 -6.67%
2016-07-11 0 0.750 0.750 0.760 0.740 0.770 3,672,000 2,770,520 0.7545 0.510 0.510 0.517 0.504 0.524 5,396,326 0.5134 -1.32%
2016-07-08 0 0.760 0.750 0.760 0.720 0.760 6,527,120 4,876,359 0.7471 0.517 0.510 0.517 0.490 0.517 9,592,175 0.5084 4.11%
2016-07-07 0 0.730 0.720 0.730 0.710 0.730 4,680,000 3,386,340 0.7236 0.497 0.490 0.497 0.483 0.497 6,877,670 0.4924 1.39%
2016-07-06 0 0.720 0.720 0.730 0.710 0.750 4,968,400 3,625,232 0.7297 0.490 0.490 0.497 0.483 0.510 7,301,499 0.4965 -4.00%
2016-07-05 0 0.750 0.740 0.750 0.660 0.780 12,480,000 9,048,960 0.7251 0.510 0.504 0.510 0.449 0.531 18,340,454 0.4934 5.63%
2016-07-04 0 0.710 0.700 0.710 0.640 0.720 6,004,000 4,037,840 0.6725 0.483 0.476 0.483 0.435 0.490 8,823,405 0.4576 5.97%
2016-06-30 0 0.670 0.650 0.700 0.590 0.700 24,228,000 15,181,520 0.6266 0.456 0.442 0.476 0.401 0.476 35,605,171 0.4264 3.08%
2016-06-29 0 0.650 0.640 0.650 0.600 0.680 5,744,000 3,667,560 0.6385 0.442 0.435 0.442 0.408 0.463 8,441,312 0.4345 6.56%
2016-06-28 0 0.610 0.600 0.610 0.590 0.610 4,200,000 2,525,760 0.6014 0.415 0.408 0.415 0.401 0.415 6,172,268 0.4092 1.67%
2016-06-27 0 0.600 0.590 0.600 0.590 0.620 1,936,000 1,163,280 0.6009 0.408 0.401 0.408 0.401 0.422 2,845,122 0.4089 3.45%
2016-06-24 0 0.580 0.580 0.590 0.570 0.600 3,172,000 1,870,560 0.5897 0.395 0.395 0.401 0.388 0.408 4,661,532 0.4013 -3.33%
2016-06-23 0 0.600 0.590 0.600 0.590 0.610 928,000 553,120 0.5960 0.408 0.401 0.408 0.401 0.415 1,363,777 0.4056 1.69%
2016-06-22 0 0.590 0.590 0.600 0.580 0.610 2,630,000 1,576,680 0.5995 0.401 0.401 0.408 0.395 0.415 3,865,016 0.4079 1.72%
2016-06-21 0 0.580 0.580 0.600 0.580 0.620 1,578,000 944,380 0.5985 0.395 0.395 0.408 0.395 0.422 2,319,009 0.4072 -4.92%
2016-06-20 0 0.610 0.600 0.610 0.600 0.620 868,000 533,040 0.6141 0.415 0.408 0.415 0.408 0.422 1,275,602 0.4179 0.00%
2016-06-17 0 0.610 0.600 0.610 0.600 0.620 986,000 601,640 0.6102 0.415 0.408 0.415 0.408 0.422 1,449,013 0.4152 1.67%
2016-06-16 0 0.600 0.600 0.610 0.600 0.620 1,752,000 1,069,120 0.6102 0.408 0.408 0.415 0.408 0.422 2,574,718 0.4152 -1.64%
2016-06-15 0 0.610 0.600 0.610 0.600 0.620 1,240,000 759,680 0.6126 0.415 0.408 0.415 0.408 0.422 1,822,289 0.4169 -1.61%
2016-06-14 0 0.620 0.610 0.620 0.610 0.620 1,024,000 631,280 0.6165 0.422 0.415 0.422 0.415 0.422 1,504,858 0.4195 0.00%
2016-06-13 0 0.620 0.600 0.620 0.600 0.630 1,040,000 648,400 0.6235 0.422 0.408 0.422 0.408 0.429 1,528,371 0.4242 -1.59%
2016-06-10 0 0.630 0.620 0.630 0.620 0.640 960,000 602,720 0.6278 0.429 0.422 0.429 0.422 0.435 1,410,804 0.4272 -1.56%
2016-06-08 0 0.640 0.620 0.640 0.620 0.640 792,000 496,160 0.6265 0.435 0.422 0.435 0.422 0.435 1,163,913 0.4263 1.59%
2016-06-07 0 0.630 0.610 0.630 0.600 0.650 1,476,000 916,200 0.6207 0.429 0.415 0.429 0.408 0.442 2,169,111 0.4224 1.61%
2016-06-06 0 0.620 0.610 0.620 0.600 0.630 904,000 557,840 0.6171 0.422 0.415 0.422 0.408 0.429 1,328,507 0.4199 3.33%
2016-06-03 0 0.600 0.600 0.620 0.600 0.640 913,600 566,304 0.6199 0.408 0.408 0.422 0.408 0.435 1,342,615 0.4218 0.00%
2016-06-02 0 0.600 0.600 0.620 0.550 0.650 2,441,600 1,535,552 0.6289 0.408 0.408 0.422 0.374 0.442 3,588,145 0.4280 -7.69%
2016-06-01 0 0.650 0.630 0.650 0.640 0.650 1,192,000 768,720 0.6449 0.442 0.429 0.442 0.435 0.442 1,751,749 0.4388 1.56%
2016-05-31 0 0.640 0.640 0.650 0.640 0.650 1,776,000 1,143,680 0.6440 0.435 0.435 0.442 0.435 0.442 2,609,988 0.4382 0.00%
2016-05-30 0 0.640 0.630 0.640 0.640 0.660 1,944,000 1,256,480 0.6463 0.435 0.429 0.435 0.435 0.449 2,856,878 0.4398 -1.54%
2016-05-27 0 0.650 0.640 0.650 0.630 0.660 1,768,445 1,140,787 0.6451 0.442 0.435 0.442 0.429 0.449 2,598,885 0.4390 0.00%
2016-05-26 0 0.650 0.640 0.650 0.640 0.660 1,576,000 1,028,880 0.6528 0.442 0.435 0.442 0.435 0.449 2,316,070 0.4442 -2.99%
2016-05-25 0 0.670 0.660 0.670 0.650 0.670 908,000 598,680 0.6593 0.456 0.449 0.456 0.442 0.456 1,334,386 0.4487 0.00%
2016-05-24 0 0.670 0.660 0.670 0.660 0.670 1,160,000 766,960 0.6612 0.456 0.449 0.456 0.449 0.456 1,704,722 0.4499 1.52%
2016-05-23 0 0.660 0.650 0.660 0.650 0.670 2,016,000 1,327,680 0.6586 0.449 0.442 0.449 0.442 0.456 2,962,689 0.4481 1.54%
2016-05-20 0 0.650 0.640 0.650 0.630 0.660 1,520,000 979,120 0.6442 0.442 0.435 0.442 0.429 0.449 2,233,773 0.4383 -1.52%
2016-05-19 0 0.660 0.650 0.660 0.640 0.660 2,912,000 1,894,080 0.6504 0.449 0.442 0.449 0.435 0.449 4,279,439 0.4426 1.54%
2016-05-18 0 0.650 0.640 0.650 0.650 0.690 1,848,000 1,233,280 0.6674 0.442 0.435 0.442 0.442 0.470 2,715,798 0.4541 -5.80%
2016-05-17 0 0.690 0.680 0.690 0.680 0.690 856,000 589,280 0.6884 0.470 0.463 0.470 0.463 0.470 1,257,967 0.4684 1.47%
2016-05-16 0 0.680 0.670 0.680 0.670 0.710 1,288,000 876,160 0.6802 0.463 0.456 0.463 0.456 0.483 1,892,829 0.4629 -4.23%
2016-05-13 0 0.710 0.670 0.710 0.670 0.710 1,856,000 1,282,240 0.6909 0.483 0.456 0.483 0.456 0.483 2,727,555 0.4701 0.00%
2016-05-12 0 0.710 0.700 0.710 0.630 0.710 2,554,000 1,671,534 0.6545 0.483 0.476 0.483 0.429 0.483 3,753,327 0.4453 10.94%
2016-05-11 0 0.640 0.630 0.640 0.640 0.650 504,000 324,160 0.6432 0.435 0.429 0.435 0.435 0.442 740,672 0.4377 1.59%
2016-05-10 0 0.630 0.630 0.650 0.630 0.660 912,000 591,840 0.6489 0.429 0.429 0.442 0.429 0.449 1,340,264 0.4416 -1.56%
2016-05-09 0 0.640 0.630 0.640 0.640 0.660 1,292,000 838,600 0.6491 0.435 0.429 0.435 0.435 0.449 1,898,707 0.4417 -1.54%
2016-05-06 0 0.650 0.650 0.660 0.650 0.670 828,000 544,480 0.6576 0.442 0.442 0.449 0.442 0.456 1,216,819 0.4475 -1.52%
2016-05-05 0 0.660 0.650 0.670 0.650 0.670 888,000 588,320 0.6625 0.449 0.442 0.456 0.442 0.456 1,304,994 0.4508 -2.94%
2016-05-04 0 0.680 0.660 0.680 0.670 0.680 936,000 628,080 0.6710 0.463 0.449 0.463 0.456 0.463 1,375,534 0.4566 1.49%
2016-05-03 0 0.670 0.650 0.670 0.660 0.670 1,080,000 719,520 0.6662 0.456 0.442 0.456 0.449 0.456 1,587,155 0.4533 1.52%
2016-04-29 0 0.660 0.670 0.680 0.660 0.680 744,000 504,080 0.6775 0.449 0.456 0.463 0.449 0.463 1,093,373 0.4610 -1.49%
2016-04-28 0 0.670 0.660 0.670 0.660 0.680 1,386,000 921,660 0.6650 0.456 0.449 0.456 0.449 0.463 2,036,849 0.4525 0.00%
2016-04-27 0 0.670 0.660 0.680 0.660 0.700 6,544,000 4,379,600 0.6693 0.456 0.449 0.463 0.449 0.476 9,616,982 0.4554 -2.90%
2016-04-26 0 0.690 0.680 0.690 0.680 0.700 1,586,000 1,096,740 0.6915 0.470 0.463 0.470 0.463 0.476 2,330,766 0.4705 0.00%
2016-04-25 0 0.690 0.680 0.690 0.680 0.710 2,192,000 1,527,200 0.6967 0.470 0.463 0.470 0.463 0.483 3,221,336 0.4741 -2.82%
2016-04-22 0 0.710 0.700 0.710 0.700 0.710 912,000 642,240 0.7042 0.483 0.476 0.483 0.476 0.483 1,340,264 0.4792 0.00%
2016-04-21 0 0.710 0.700 0.710 0.690 0.720 1,928,178 1,358,199 0.7044 0.483 0.476 0.483 0.470 0.490 2,833,627 0.4793 0.00%
2016-04-20 0 0.710 0.700 0.710 0.710 0.720 1,504,000 1,075,680 0.7152 0.483 0.476 0.483 0.483 0.490 2,210,260 0.4867 -2.74%
2016-04-19 0 0.730 0.710 0.730 0.710 0.730 1,632,400 1,167,836 0.7154 0.497 0.483 0.497 0.483 0.497 2,398,955 0.4868 2.82%
2016-04-18 0 0.710 0.710 0.720 0.710 0.730 2,036,000 1,467,040 0.7206 0.483 0.483 0.490 0.483 0.497 2,992,081 0.4903 0.00%
2016-04-15 0 0.710 0.710 0.720 0.710 0.730 1,112,178 800,364 0.7196 0.483 0.483 0.490 0.483 0.497 1,634,443 0.4897 -1.39%
2016-04-14 0 0.720 0.710 0.720 0.710 0.730 817,200 590,508 0.7226 0.490 0.483 0.490 0.483 0.497 1,200,947 0.4917 0.00%
2016-04-13 0 0.720 0.710 0.720 0.720 0.730 968,030 703,220 0.7264 0.490 0.483 0.490 0.490 0.497 1,422,605 0.4943 -1.37%
2016-04-12 0 0.730 0.710 0.730 0.710 0.730 1,824,000 1,309,600 0.7180 0.497 0.483 0.497 0.483 0.497 2,680,528 0.4886 1.39%
2016-04-11 0 0.720 0.710 0.730 0.720 0.740 1,344,000 973,760 0.7245 0.490 0.483 0.497 0.490 0.504 1,975,126 0.4930 -2.70%
2016-04-08 0 0.740 0.730 0.740 0.710 0.740 1,468,450 1,071,524 0.7297 0.504 0.497 0.504 0.483 0.504 2,158,016 0.4965 2.78%
2016-04-07 0 0.720 0.700 0.720 0.700 0.750 1,996,213 1,455,069 0.7289 0.490 0.476 0.490 0.476 0.510 2,933,610 0.4960 0.00%
2016-04-06 0 0.720 0.720 0.730 0.710 0.750 2,374,000 1,723,060 0.7258 0.490 0.490 0.497 0.483 0.510 3,488,801 0.4939 -1.37%
2016-04-05 0 0.730 0.730 0.750 0.730 0.760 3,305,780 2,428,508 0.7346 0.497 0.497 0.510 0.497 0.517 4,858,134 0.4999 -3.95%
2016-04-01 0 0.760 0.750 0.760 0.750 0.770 940,000 710,880 0.7563 0.517 0.510 0.517 0.510 0.524 1,381,412 0.5146 0.00%
2016-03-31 0 0.760 0.750 0.760 0.750 0.770 1,068,000 817,040 0.7650 0.517 0.510 0.517 0.510 0.524 1,569,520 0.5206 -2.56%
2016-03-30 0 0.780 0.770 0.780 0.770 0.790 1,450,000 1,131,112 0.7801 0.531 0.524 0.531 0.524 0.538 2,130,902 0.5308 2.63%
2016-03-29 0 0.760 0.760 0.770 0.730 0.780 4,296,000 3,250,800 0.7567 0.517 0.517 0.524 0.497 0.531 6,313,349 0.5149 1.33%
2016-03-24 0 0.750 0.740 0.750 0.720 0.760 3,829,600 2,870,096 0.7495 0.510 0.504 0.510 0.490 0.517 5,627,933 0.5100 1.35%
2016-03-23 0 0.740 0.730 0.740 0.700 0.740 3,928,000 2,878,800 0.7329 0.504 0.497 0.504 0.476 0.504 5,772,540 0.4987 5.71%
2016-03-22 0 0.700 0.700 0.710 0.700 0.730 1,546,000 1,095,620 0.7087 0.476 0.476 0.483 0.476 0.497 2,271,983 0.4822 -5.41%
2016-03-21 0 0.740 0.720 0.740 0.670 0.750 5,324,000 3,759,960 0.7062 0.504 0.490 0.504 0.456 0.510 7,824,085 0.4806 8.82%
2016-03-18 0 0.680 0.670 0.690 0.670 0.690 776,000 527,520 0.6798 0.463 0.456 0.470 0.456 0.470 1,140,400 0.4626 -1.45%
2016-03-17 0 0.690 0.670 0.690 0.670 0.700 3,516,400 2,403,084 0.6834 0.470 0.456 0.470 0.456 0.476 5,167,658 0.4650 1.47%
2016-03-16 0 0.680 0.680 0.690 0.680 0.700 1,088,130 753,935 0.6929 0.463 0.463 0.470 0.463 0.476 1,599,102 0.4715 -2.86%
2016-03-15 0 0.700 0.690 0.700 0.680 0.710 1,656,000 1,155,040 0.6975 0.476 0.470 0.476 0.463 0.483 2,433,637 0.4746 -1.41%
2016-03-14 0 0.710 0.700 0.710 0.700 0.710 1,600,000 1,130,720 0.7067 0.483 0.476 0.483 0.476 0.483 2,351,340 0.4809 1.43%
2016-03-11 0 0.700 0.690 0.710 0.700 0.710 984,000 694,320 0.7056 0.476 0.470 0.483 0.476 0.483 1,446,074 0.4801 0.00%
2016-03-10 0 0.700 0.700 0.710 0.700 0.720 952,623 676,977 0.7106 0.476 0.476 0.483 0.476 0.490 1,399,963 0.4836 -1.41%
2016-03-09 0 0.710 0.710 0.720 0.700 0.760 4,256,011 3,031,367 0.7123 0.483 0.483 0.490 0.476 0.517 6,254,581 0.4847 1.43%
2016-03-08 0 0.700 0.690 0.700 0.690 0.720 1,184,000 839,280 0.7089 0.476 0.470 0.476 0.470 0.490 1,739,992 0.4823 -2.78%
2016-03-07 0 0.720 0.700 0.720 0.700 0.720 1,074,670 765,975 0.7128 0.490 0.476 0.490 0.476 0.490 1,579,322 0.4850 1.41%
2016-03-04 0 0.710 0.700 0.710 0.700 0.710 1,832,000 1,299,440 0.7093 0.483 0.476 0.483 0.476 0.483 2,692,285 0.4827 2.90%
2016-03-03 0 0.690 0.700 0.710 0.680 0.730 3,913,600 2,732,816 0.6983 0.470 0.476 0.483 0.463 0.497 5,751,378 0.4752 -6.76%
2016-03-02 0 0.740 0.720 0.750 0.710 0.750 2,128,000 1,536,640 0.7221 0.504 0.490 0.510 0.483 0.510 3,127,283 0.4914 4.23%
2016-03-01 0 0.710 0.710 0.720 0.700 0.730 1,624,000 1,162,880 0.7161 0.483 0.483 0.490 0.476 0.497 2,386,610 0.4873 -1.39%
2016-02-29 0 0.720 0.720 0.750 0.710 0.750 1,552,178 1,121,322 0.7224 0.490 0.490 0.510 0.483 0.510 2,281,062 0.4916 1.41%
2016-02-26 0 0.710 0.710 0.720 0.710 0.770 1,256,000 910,240 0.7247 0.483 0.483 0.490 0.483 0.524 1,845,802 0.4931 0.00%
2016-02-25 0 0.710 0.700 0.710 0.700 0.730 11,710,000 8,314,820 0.7101 0.483 0.476 0.483 0.476 0.497 17,208,872 0.4832 -1.39%
2016-02-24 0 0.720 0.710 0.720 0.710 0.750 1,168,000 848,720 0.7266 0.490 0.483 0.490 0.483 0.510 1,716,478 0.4945 -2.70%
2016-02-23 0 0.740 0.720 0.740 0.730 0.750 3,672,000 2,705,200 0.7367 0.504 0.490 0.504 0.497 0.510 5,396,326 0.5013 0.00%
2016-02-22 0 0.740 0.730 0.740 0.730 0.770 2,992,000 2,221,360 0.7424 0.504 0.497 0.504 0.497 0.524 4,397,006 0.5052 -3.90%
2016-02-19 0 0.770 0.760 0.770 0.750 0.780 2,600,400 1,983,052 0.7626 0.524 0.517 0.524 0.510 0.531 3,821,516 0.5189 -1.28%
2016-02-18 0 0.780 0.770 0.780 0.750 0.780 928,000 707,760 0.7627 0.531 0.524 0.531 0.510 0.531 1,363,777 0.5190 1.30%
2016-02-17 0 0.770 0.760 0.770 0.720 0.780 2,072,890 1,566,689 0.7558 0.524 0.517 0.524 0.490 0.531 3,046,294 0.5143 -1.28%
2016-02-16 0 0.780 0.770 0.780 0.760 0.790 1,112,800 865,000 0.7773 0.531 0.524 0.531 0.517 0.538 1,635,357 0.5289 -1.27%
2016-02-15 0 0.790 0.780 0.790 0.780 0.820 1,254,000 999,000 0.7967 0.538 0.531 0.538 0.531 0.558 1,842,863 0.5421 1.28%
2016-02-12 0 0.780 0.770 0.780 0.770 0.840 2,452,000 1,962,000 0.8002 0.531 0.524 0.531 0.524 0.572 3,603,429 0.5445 1.30%
2016-02-11 0 0.770 0.760 0.770 0.730 0.770 3,144,000 2,369,280 0.7536 0.524 0.517 0.524 0.497 0.524 4,620,384 0.5128 2.67%
2016-02-05 0 0.750 0.740 0.760 0.740 0.750 1,096,000 818,880 0.7472 0.510 0.504 0.517 0.504 0.510 1,610,668 0.5084 0.00%
2016-02-04 0 0.750 0.740 0.750 0.730 0.750 1,165,600 867,016 0.7438 0.510 0.504 0.510 0.497 0.510 1,712,951 0.5062 1.35%
2016-02-03 0 0.740 0.740 0.750 0.730 0.750 1,456,534 1,076,293 0.7389 0.504 0.504 0.510 0.497 0.510 2,140,504 0.5028 -1.33%
2016-02-02 0 0.750 0.730 0.750 0.730 0.750 3,420,445 2,519,715 0.7367 0.510 0.497 0.510 0.497 0.510 5,026,644 0.5013 0.00%
2016-02-01 0 0.750 0.720 0.730 0.730 0.770 6,248,000 4,635,120 0.7419 0.510 0.490 0.497 0.497 0.524 9,181,984 0.5048 -1.32%
2016-01-29 0 0.760 0.750 0.770 0.740 0.780 6,048,000 4,577,520 0.7569 0.517 0.510 0.524 0.504 0.531 8,888,066 0.5150 -1.30%
2016-01-28 0 0.770 0.750 0.770 0.750 0.790 5,812,000 4,459,880 0.7674 0.524 0.510 0.524 0.510 0.538 8,541,244 0.5222 0.00%
2016-01-27 0 0.770 0.760 0.770 0.750 0.800 8,911,600 6,880,976 0.7721 0.524 0.517 0.524 0.510 0.544 13,096,378 0.5254 -1.28%
2016-01-26 0 0.780 0.780 0.790 0.770 0.810 18,608,000 14,732,016 0.7917 0.531 0.531 0.538 0.524 0.551 27,346,088 0.5387 0.00%
2016-01-25 0 0.780 0.770 0.780 0.760 0.780 1,440,000 1,112,080 0.7723 0.531 0.524 0.531 0.517 0.531 2,116,206 0.5255 2.63%
2016-01-22 0 0.760 0.750 0.760 0.740 0.780 8,976,000 6,815,040 0.7593 0.517 0.510 0.517 0.504 0.531 13,191,019 0.5166 4.11%
2016-01-21 0 0.730 0.710 0.730 0.710 0.780 3,360,000 2,458,640 0.7317 0.497 0.483 0.497 0.483 0.531 4,937,815 0.4979 -6.41%
2016-01-20 0 0.780 0.770 0.780 0.750 0.790 3,968,000 3,043,440 0.7670 0.531 0.524 0.531 0.510 0.538 5,831,324 0.5219 0.00%
2016-01-19 0 0.780 0.770 0.790 0.770 0.790 1,931,000 1,515,910 0.7850 0.531 0.524 0.538 0.524 0.538 2,837,774 0.5342 0.00%
2016-01-18 0 0.780 0.770 0.780 0.760 0.800 5,505,200 4,242,968 0.7707 0.531 0.524 0.531 0.517 0.544 8,090,374 0.5244 1.30%
2016-01-15 0 0.770 0.770 0.780 0.760 0.800 2,058,000 1,604,540 0.7797 0.524 0.524 0.531 0.517 0.544 3,024,411 0.5305 -2.53%
2016-01-14 0 0.790 0.780 0.790 0.750 0.810 4,912,000 3,868,320 0.7875 0.538 0.531 0.538 0.510 0.551 7,218,615 0.5359 3.95%
2016-01-13 0 0.760 0.760 0.770 0.720 0.780 2,528,000 1,898,000 0.7508 0.517 0.517 0.524 0.490 0.531 3,715,118 0.5109 2.70%
2016-01-12 0 0.740 0.730 0.740 0.710 0.750 6,550,400 4,830,736 0.7375 0.504 0.497 0.504 0.483 0.510 9,626,387 0.5018 2.78%
2016-01-11 0 0.720 0.710 0.730 0.700 0.740 1,646,000 1,187,380 0.7214 0.490 0.483 0.497 0.476 0.504 2,418,941 0.4909 -2.70%
2016-01-08 0 0.740 0.730 0.740 0.730 0.750 1,112,000 825,280 0.7422 0.504 0.497 0.504 0.497 0.510 1,634,182 0.5050 -1.33%
2016-01-07 0 0.750 0.720 0.750 0.690 0.760 6,602,000 4,815,520 0.7294 0.510 0.490 0.510 0.470 0.517 9,702,218 0.4963 -1.32%
2016-01-06 0 0.760 0.750 0.760 0.750 0.780 1,748,000 1,329,120 0.7604 0.517 0.510 0.517 0.510 0.531 2,568,839 0.5174 1.33%
2016-01-05 0 0.750 0.740 0.760 0.740 0.780 1,456,000 1,098,480 0.7545 0.510 0.504 0.517 0.504 0.531 2,139,720 0.5134 -3.85%
2016-01-04 0 0.780 0.760 0.780 0.720 0.790 23,854,000 18,080,380 0.7580 0.531 0.517 0.531 0.490 0.538 35,055,545 0.5158 -2.50%
2015-12-31 0 0.800 0.790 0.800 0.790 0.810 1,252,135 997,582 0.7967 0.544 0.538 0.544 0.538 0.551 1,840,122 0.5421 -1.23%
2015-12-30 0 0.810 0.800 0.810 0.780 0.810 3,164,400 2,528,820 0.7991 0.551 0.544 0.551 0.531 0.551 4,650,363 0.5438 5.19%
2015-12-29 0 0.770 0.760 0.780 0.760 0.820 10,880,000 8,637,600 0.7939 0.524 0.517 0.531 0.517 0.558 15,989,114 0.5402 -3.75%
2015-12-28 0 0.800 0.780 0.800 0.650 0.810 17,236,000 13,215,160 0.7667 0.544 0.531 0.544 0.442 0.551 25,329,813 0.5217 19.40%
2015-12-24 0 0.670 0.650 0.680 0.630 0.690 2,880,000 1,894,560 0.6578 0.456 0.442 0.463 0.429 0.470 4,232,413 0.4476 1.52%
2015-12-23 0 0.660 0.650 0.660 0.650 0.670 1,688,000 1,106,400 0.6555 0.449 0.442 0.449 0.442 0.456 2,480,664 0.4460 3.13%
2015-12-22 0 0.640 0.630 0.650 0.640 0.680 4,393,600 2,854,816 0.6498 0.435 0.429 0.442 0.435 0.463 6,456,780 0.4421 -4.48%
2015-12-21 0 0.670 0.660 0.680 0.590 0.690 12,936,000 8,203,360 0.6341 0.456 0.449 0.463 0.401 0.470 19,010,586 0.4315 13.56%
2015-12-18 0 0.590 0.580 0.590 0.570 0.600 2,600,000 1,510,240 0.5809 0.401 0.395 0.401 0.388 0.408 3,820,928 0.3953 0.00%
2015-12-17 0 0.590 0.580 0.600 0.550 0.590 3,474,000 1,974,200 0.5683 0.401 0.395 0.408 0.374 0.401 5,105,348 0.3867 5.36%
2015-12-16 0 0.560 0.560 0.570 0.550 0.600 8,352,000 4,738,960 0.5674 0.381 0.381 0.388 0.374 0.408 12,273,996 0.3861 -3.45%
2015-12-15 0 0.580 0.570 0.590 0.550 0.630 5,643,600 3,282,008 0.5815 0.395 0.388 0.401 0.374 0.429 8,293,765 0.3957 0.00%
2015-12-14 0 0.580 0.570 0.590 0.560 0.610 4,239,600 2,478,028 0.5845 0.395 0.388 0.401 0.381 0.415 6,230,464 0.3977 -4.92%
2015-12-11 0 0.610 0.580 0.610 0.560 0.620 5,063,374 3,001,489 0.5928 0.415 0.395 0.415 0.381 0.422 7,441,072 0.4034 0.00%
2015-12-10 0 0.610 0.610 0.620 0.600 0.620 3,280,000 1,992,800 0.6076 0.415 0.415 0.422 0.408 0.422 4,820,248 0.4134 0.00%
2015-12-09 0 0.610 0.610 0.620 0.610 0.650 1,824,000 1,149,840 0.6304 0.415 0.415 0.422 0.415 0.442 2,680,528 0.4290 -7.58%
2015-12-08 0 0.660 0.640 0.650 0.620 0.670 4,672,000 3,005,720 0.6433 0.449 0.435 0.442 0.422 0.456 6,865,914 0.4378 0.00%
2015-12-07 0 0.660 0.650 0.660 0.630 0.670 3,264,267 2,109,765 0.6463 0.449 0.442 0.449 0.429 0.456 4,797,127 0.4398 1.54%
2015-12-04 0 0.650 0.640 0.650 0.640 0.670 3,284,000 2,138,720 0.6513 0.442 0.435 0.442 0.435 0.456 4,826,126 0.4432 0.00%
2015-12-03 0 0.650 0.650 0.680 0.650 0.680 4,560,000 3,008,800 0.6598 0.442 0.442 0.463 0.442 0.463 6,701,320 0.4490 -2.99%
2015-12-02 0 0.670 0.660 0.670 0.650 0.700 5,880,000 3,928,160 0.6681 0.456 0.449 0.456 0.442 0.476 8,641,176 0.4546 -2.90%
2015-12-01 0 0.690 0.680 0.690 0.680 0.720 3,112,000 2,177,760 0.6998 0.470 0.463 0.470 0.463 0.490 4,573,357 0.4762 -4.17%
2015-11-30 0 0.720 0.710 0.720 0.700 0.740 5,792,000 4,121,760 0.7116 0.490 0.483 0.490 0.476 0.504 8,511,852 0.4842 -1.37%
2015-11-27 0 0.730 0.730 0.740 0.730 0.770 3,096,000 2,314,560 0.7476 0.497 0.497 0.504 0.497 0.524 4,549,843 0.5087 -3.95%
2015-11-26 0 0.760 0.750 0.760 0.760 0.780 2,658,000 2,042,820 0.7686 0.517 0.510 0.517 0.517 0.531 3,906,164 0.5230 0.00%
2015-11-25 0 0.760 0.760 0.770 0.750 0.770 1,808,000 1,370,960 0.7583 0.517 0.517 0.524 0.510 0.524 2,657,015 0.5160 1.33%
2015-11-24 0 0.750 0.730 0.780 0.730 0.780 5,288,000 3,959,120 0.7487 0.510 0.497 0.531 0.497 0.531 7,771,180 0.5095 -3.85%
2015-11-23 0 0.780 0.760 0.780 0.760 0.780 1,912,000 1,484,960 0.7767 0.531 0.517 0.531 0.517 0.531 2,809,852 0.5285 2.63%
2015-11-20 0 0.760 0.760 0.770 0.750 0.780 1,424,000 1,087,600 0.7638 0.517 0.517 0.524 0.510 0.531 2,092,693 0.5197 0.00%
2015-11-19 0 0.760 0.750 0.760 0.740 0.780 2,224,000 1,687,600 0.7588 0.517 0.510 0.517 0.504 0.531 3,268,363 0.5163 1.33%
2015-11-18 0 0.750 0.750 0.760 0.750 0.790 2,404,000 1,814,760 0.7549 0.510 0.510 0.517 0.510 0.538 3,532,889 0.5137 -2.60%
2015-11-17 0 0.770 0.760 0.780 0.760 0.800 1,432,356 1,119,383 0.7815 0.524 0.517 0.531 0.517 0.544 2,104,973 0.5318 -3.75%
2015-11-16 0 0.800 0.770 0.800 0.750 0.800 2,544,000 1,974,320 0.7761 0.544 0.524 0.544 0.510 0.544 3,738,631 0.5281 0.00%
2015-11-13 0 0.800 0.770 0.800 0.750 0.800 2,232,000 1,705,600 0.7642 0.544 0.524 0.544 0.510 0.544 3,280,120 0.5200 3.90%
2015-11-12 0 0.770 0.750 0.770 0.740 0.770 2,916,845 2,192,319 0.7516 0.524 0.510 0.524 0.504 0.524 4,286,560 0.5114 0.00%
2015-11-11 0 0.770 0.760 0.780 0.760 0.790 1,766,000 1,357,820 0.7689 0.524 0.517 0.531 0.517 0.538 2,595,292 0.5232 0.00%
2015-11-10 0 0.770 0.770 0.780 0.770 0.800 2,504,000 1,952,960 0.7799 0.524 0.524 0.531 0.524 0.544 3,679,848 0.5307 -2.53%
2015-11-09 0 0.790 0.770 0.790 0.780 0.800 2,382,995 1,887,212 0.7919 0.538 0.524 0.538 0.531 0.544 3,502,020 0.5389 0.00%
2015-11-06 0 0.790 0.790 0.800 0.790 0.820 1,456,000 1,162,160 0.7982 0.538 0.538 0.544 0.538 0.558 2,139,720 0.5431 -1.25%
2015-11-05 0 0.800 0.790 0.810 0.760 0.840 8,190,000 6,633,940 0.8100 0.544 0.538 0.551 0.517 0.572 12,035,923 0.5512 -1.23%
2015-11-04 0 0.810 0.770 0.810 0.730 0.810 9,092,000 6,911,160 0.7601 0.551 0.524 0.551 0.497 0.551 13,361,491 0.5172 2.53%
2015-11-03 0 0.790 0.760 0.790 0.760 0.790 2,766,000 2,140,260 0.7738 0.538 0.517 0.538 0.517 0.538 4,064,880 0.5265 0.00%
2015-11-02 0 0.790 0.760 0.790 0.740 0.820 4,776,000 3,695,600 0.7738 0.538 0.517 0.538 0.504 0.558 7,018,751 0.5265 -2.47%
2015-10-30 0 0.810 0.800 0.810 0.740 0.810 5,234,000 4,033,460 0.7706 0.551 0.544 0.551 0.504 0.551 7,691,822 0.5244 1.25%
2015-10-29 0 0.800 0.780 0.800 0.780 0.830 4,354,000 3,503,260 0.8046 0.544 0.531 0.544 0.531 0.565 6,398,585 0.5475 -3.61%
2015-10-28 0 0.830 0.810 0.830 0.750 0.840 8,520,000 6,942,960 0.8149 0.565 0.551 0.565 0.510 0.572 12,520,887 0.5545 0.00%
2015-10-27 0 0.830 0.810 0.820 0.810 0.840 5,048,000 4,194,400 0.8309 0.565 0.551 0.558 0.551 0.572 7,418,479 0.5654 2.47%
2015-10-26 0 0.810 0.800 0.810 0.800 0.890 2,752,000 2,258,400 0.8206 0.551 0.544 0.551 0.544 0.606 4,044,305 0.5584 -10.00%
2015-10-23 0 0.900 0.840 0.900 0.800 0.900 5,923,600 4,986,736 0.8418 0.612 0.572 0.612 0.544 0.612 8,705,250 0.5728 9.76%
2015-10-22 0 0.820 0.810 0.830 0.800 0.860 2,872,000 2,350,204 0.8183 0.558 0.551 0.565 0.544 0.585 4,220,656 0.5568 -2.38%
2015-10-20 0 0.840 0.830 0.840 0.820 0.840 2,906,445 2,420,587 0.8328 0.572 0.565 0.572 0.558 0.572 4,271,276 0.5667 1.20%
2015-10-19 0 0.830 0.820 0.840 0.830 0.860 1,224,000 1,037,920 0.8480 0.565 0.558 0.572 0.565 0.585 1,798,775 0.5770 -3.49%
2015-10-16 0 0.860 0.850 0.860 0.840 0.860 5,608,000 4,730,960 0.8436 0.585 0.578 0.585 0.572 0.585 8,241,448 0.5740 0.00%
2015-10-15 0 0.860 0.850 0.870 0.840 0.870 4,090,000 3,485,220 0.8521 0.585 0.578 0.592 0.572 0.592 6,010,614 0.5798 -1.15%
2015-10-14 0 0.870 0.850 0.870 0.850 0.870 1,813,780 1,562,717 0.8616 0.592 0.578 0.592 0.578 0.592 2,665,509 0.5863 0.00%
2015-10-13 0 0.870 0.860 0.870 0.830 0.870 2,912,000 2,485,840 0.8537 0.592 0.585 0.592 0.565 0.592 4,279,439 0.5809 3.57%
2015-10-12 0 0.840 0.830 0.840 0.830 0.840 2,160,000 1,799,280 0.8330 0.572 0.565 0.572 0.565 0.572 3,174,309 0.5668 1.20%
2015-10-09 0 0.830 0.810 0.830 0.810 0.840 3,580,000 2,941,160 0.8216 0.565 0.551 0.565 0.551 0.572 5,261,124 0.5590 2.47%
2015-10-08 0 0.810 0.800 0.810 0.800 0.830 6,032,000 4,906,640 0.8134 0.551 0.544 0.551 0.544 0.565 8,864,553 0.5535 -2.41%
2015-10-07 0 0.830 0.830 0.840 0.800 0.870 5,936,000 4,945,760 0.8332 0.565 0.565 0.572 0.544 0.592 8,723,473 0.5669 -2.35%
2015-10-06 0 0.850 0.840 0.850 0.840 0.870 7,288,000 6,202,800 0.8511 0.578 0.572 0.578 0.572 0.592 10,710,355 0.5791 0.00%
2015-10-05 0 0.850 0.850 0.870 0.840 0.870 2,753,780 2,351,601 0.8540 0.578 0.578 0.592 0.572 0.592 4,046,921 0.5811 -1.16%
2015-10-02 0 0.860 0.840 0.860 0.850 0.870 5,344,000 4,581,840 0.8574 0.585 0.572 0.585 0.578 0.592 7,853,477 0.5834 2.38%
2015-09-30 0 0.840 0.830 0.840 0.830 0.870 9,333,600 7,951,040 0.8519 0.572 0.565 0.572 0.565 0.592 13,716,544 0.5797 0.00%
2015-09-29 0 0.840 0.820 0.840 0.830 0.870 4,208,800 3,573,520 0.8491 0.572 0.558 0.572 0.565 0.592 6,185,201 0.5778 -2.33%
2015-09-25 0 0.860 0.820 0.870 0.810 0.870 2,568,000 2,153,520 0.8386 0.585 0.558 0.592 0.551 0.592 3,773,901 0.5706 4.88%
2015-09-24 0 0.820 0.820 0.850 0.800 0.900 5,668,000 4,688,800 0.8272 0.558 0.558 0.578 0.544 0.612 8,329,623 0.5629 1.23%
2015-09-23 0 0.810 0.800 0.810 0.800 0.840 11,981,200 9,791,416 0.8172 0.551 0.544 0.551 0.544 0.572 17,607,424 0.5561 -2.41%
2015-09-22 0 0.830 0.830 0.850 0.820 0.850 8,360,000 7,002,880 0.8377 0.565 0.565 0.578 0.558 0.578 12,285,753 0.5700 -1.19%
2015-09-21 0 0.840 0.830 0.840 0.810 0.850 8,792,000 7,289,120 0.8291 0.572 0.565 0.572 0.551 0.578 12,920,615 0.5641 3.70%
2015-09-18 0 0.810 0.800 0.830 0.780 0.830 3,616,000 2,891,840 0.7997 0.551 0.544 0.565 0.531 0.565 5,314,029 0.5442 -4.71%
2015-09-17 0 0.850 0.840 0.850 0.840 0.900 2,432,000 2,064,960 0.8491 0.578 0.572 0.578 0.572 0.612 3,574,037 0.5778 -3.41%
2015-09-16 0 0.880 0.870 0.880 0.870 0.910 2,176,000 1,913,360 0.8793 0.599 0.592 0.599 0.592 0.619 3,197,823 0.5983 -4.35%
2015-09-15 0 0.920 0.910 0.920 0.840 1.050 8,603,890 7,868,301 0.9145 0.626 0.619 0.626 0.572 0.714 12,644,171 0.6223 3.37%
2015-09-14 0 0.890 0.880 0.900 0.880 0.910 756,000 675,000 0.8929 0.606 0.599 0.612 0.599 0.619 1,111,008 0.6076 -6.32%
2015-09-11 0 0.950 0.890 0.950 0.870 0.950 5,120,000 4,635,680 0.9054 0.646 0.606 0.646 0.592 0.646 7,524,289 0.6161 4.40%
2015-09-10 0 0.910 0.850 0.900 0.850 0.950 1,592,000 1,384,720 0.8698 0.619 0.578 0.612 0.578 0.646 2,339,584 0.5919 4.60%
2015-09-09 0 0.870 0.860 0.870 0.840 0.900 2,896,000 2,519,040 0.8698 0.592 0.585 0.592 0.572 0.612 4,255,926 0.5919 -1.14%
2015-09-08 0 0.880 0.880 0.900 0.860 0.910 2,278,000 2,022,440 0.8878 0.599 0.599 0.612 0.585 0.619 3,347,721 0.6041 3.53%
2015-09-07 0 0.850 0.840 0.850 0.850 0.860 1,520,000 1,292,400 0.8503 0.578 0.572 0.578 0.578 0.585 2,233,773 0.5786 -2.30%
2015-09-04 0 0.870 0.860 0.870 0.860 0.900 672,000 586,160 0.8723 0.592 0.585 0.592 0.585 0.612 987,563 0.5935 -3.33%
2015-09-02 0 0.900 0.870 0.900 0.860 0.910 3,581,957 3,171,084 0.8853 0.612 0.592 0.612 0.585 0.619 5,264,000 0.6024 0.00%
2015-09-01 0 0.900 0.900 0.910 0.860 0.920 4,992,000 4,484,840 0.8984 0.612 0.612 0.619 0.585 0.626 7,336,182 0.6113 1.12%
2015-08-31 0 0.890 0.880 0.890 0.850 0.900 5,827,600 5,093,764 0.8741 0.606 0.599 0.606 0.578 0.612 8,564,169 0.5948 3.49%
2015-08-28 0 0.860 0.850 0.860 0.850 0.880 7,896,800 6,840,024 0.8662 0.585 0.578 0.585 0.578 0.599 11,605,040 0.5894 3.61%
2015-08-27 0 0.830 0.830 0.840 0.780 0.850 2,344,000 1,935,280 0.8256 0.565 0.565 0.572 0.531 0.578 3,444,714 0.5618 6.41%
2015-08-26 0 0.780 0.780 0.790 0.690 0.850 4,824,000 3,561,040 0.7382 0.531 0.531 0.538 0.470 0.578 7,089,291 0.5023 11.43%
2015-08-25 0 0.700 0.700 0.710 0.690 0.780 3,120,000 2,257,360 0.7235 0.476 0.476 0.483 0.470 0.531 4,585,114 0.4923 -6.67%
2015-08-24 0 0.750 0.740 0.750 0.700 0.800 3,110,000 2,304,240 0.7409 0.510 0.504 0.510 0.476 0.544 4,570,418 0.5042 -7.41%
2015-08-21 0 0.810 0.800 0.820 0.780 0.860 8,472,178 6,815,255 0.8044 0.551 0.544 0.558 0.531 0.585 12,450,609 0.5474 -7.95%
2015-08-20 0 0.880 0.880 0.890 0.810 0.950 4,308,000 3,790,680 0.8799 0.599 0.599 0.606 0.551 0.646 6,330,984 0.5988 0.00%
2015-08-19 0 0.880 0.860 0.880 0.810 0.900 3,928,000 3,373,040 0.8587 0.599 0.585 0.599 0.551 0.612 5,772,540 0.5843 -2.22%
2015-08-18 0 0.900 0.870 0.900 0.880 1.000 3,274,800 3,049,528 0.9312 0.612 0.592 0.612 0.599 0.680 4,812,606 0.6337 -8.16%
2015-08-17 0 0.980 0.960 0.980 0.940 1.150 7,564,134 7,727,150 1.0216 0.667 0.653 0.667 0.640 0.783 11,116,158 0.6951 6.52%
2015-08-14 1 0.920 0.890 0.920 0.870 0.940 1,398,000 1,278,660 0.9146 0.626 0.606 0.626 0.592 0.640 2,054,484 0.6224 -4.17%
2015-08-13 0 0.960 0.960 0.970 0.850 0.960 3,960,178 3,563,345 0.8998 0.653 0.653 0.660 0.578 0.653 5,819,829 0.6123 12.94%
2015-08-12 0 0.850 0.850 0.860 0.830 0.850 2,568,000 2,160,720 0.8414 0.578 0.578 0.585 0.565 0.578 3,773,901 0.5725 -1.16%
2015-08-11 0 0.860 0.810 0.860 0.800 0.890 3,350,000 2,814,580 0.8402 0.585 0.551 0.585 0.544 0.606 4,923,119 0.5717 1.18%
2015-08-10 0 0.850 0.830 0.860 0.850 0.860 564,000 480,000 0.8511 0.578 0.565 0.585 0.578 0.585 828,847 0.5791 -1.16%
2015-08-07 0 0.860 0.830 0.860 0.810 0.860 6,748,000 5,761,440 0.8538 0.585 0.565 0.585 0.551 0.585 9,916,778 0.5810 6.17%
2015-08-06 0 0.810 0.810 0.830 0.750 0.850 3,688,000 3,084,160 0.8363 0.551 0.551 0.565 0.510 0.578 5,419,839 0.5691 1.25%
2015-08-05 0 0.800 0.800 0.830 0.780 0.850 1,040,000 848,400 0.8158 0.544 0.544 0.565 0.531 0.578 1,528,371 0.5551 2.56%
2015-08-04 0 0.780 0.750 0.780 0.720 0.810 7,584,000 5,703,040 0.7520 0.531 0.510 0.531 0.490 0.551 11,145,353 0.5117 2.63%
2015-08-03 0 0.760 0.750 0.760 0.730 0.820 2,318,356 1,815,427 0.7831 0.517 0.510 0.517 0.497 0.558 3,407,027 0.5328 -7.32%
2015-07-31 0 0.820 0.800 0.820 0.800 0.830 1,340,400 1,103,136 0.8230 0.558 0.544 0.558 0.544 0.565 1,969,835 0.5600 0.00%
2015-07-30 0 0.820 0.800 0.820 0.800 0.860 1,992,000 1,669,840 0.8383 0.558 0.544 0.558 0.544 0.585 2,927,419 0.5704 -3.53%
2015-07-29 0 0.850 0.840 0.850 0.850 0.870 712,000 610,480 0.8574 0.578 0.572 0.578 0.578 0.592 1,046,346 0.5834 0.00%
2015-07-28 0 0.850 0.850 0.870 0.850 0.900 1,976,000 1,713,840 0.8673 0.578 0.578 0.592 0.578 0.612 2,903,905 0.5902 -3.41%
2015-07-27 0 0.880 0.850 0.890 0.850 0.920 852,000 735,284 0.8630 0.599 0.578 0.606 0.578 0.626 1,252,089 0.5872 -4.35%
2015-07-24 0 0.920 0.900 0.920 0.900 0.920 292,890 263,645 0.9002 0.626 0.612 0.626 0.612 0.626 430,428 0.6125 -1.08%
2015-07-23 0 0.930 0.930 0.940 0.930 0.950 1,056,000 987,520 0.9352 0.633 0.633 0.640 0.633 0.646 1,551,885 0.6363 -2.11%
2015-07-22 0 0.950 0.950 0.960 0.950 1.010 1,192,000 1,170,400 0.9819 0.646 0.646 0.653 0.646 0.687 1,751,749 0.6681 0.00%
2015-07-21 0 0.950 0.950 0.960 0.850 1.050 6,852,000 6,642,400 0.9694 0.646 0.646 0.653 0.578 0.714 10,069,615 0.6596 11.76%
2015-07-20 0 0.850 0.840 0.850 0.840 0.880 1,482,670 1,261,647 0.8509 0.578 0.572 0.578 0.572 0.599 2,178,914 0.5790 -3.41%
2015-07-17 0 0.880 0.870 0.880 0.860 0.890 832,000 729,240 0.8765 0.599 0.592 0.599 0.585 0.606 1,222,697 0.5964 1.15%
2015-07-16 0 0.870 0.870 0.890 0.840 0.900 2,412,000 2,125,920 0.8814 0.592 0.592 0.606 0.572 0.612 3,544,646 0.5998 1.16%
2015-07-15 0 0.860 0.840 0.860 0.840 0.880 232,000 199,120 0.8583 0.585 0.572 0.585 0.572 0.599 340,944 0.5840 -1.15%
2015-07-14 0 0.870 0.870 0.880 0.860 0.920 7,246,000 6,399,140 0.8831 0.592 0.592 0.599 0.585 0.626 10,648,632 0.6009 3.57%
2015-07-13 0 0.840 0.830 0.850 0.800 0.900 13,272,000 11,119,520 0.8378 0.572 0.565 0.578 0.544 0.612 19,504,368 0.5701 -4.55%
2015-07-10 0 0.880 0.880 0.900 0.860 0.930 3,487,600 3,094,460 0.8873 0.599 0.599 0.612 0.585 0.633 5,125,334 0.6038 6.02%
2015-07-09 0 0.830 0.800 0.830 0.650 0.900 11,473,600 8,804,336 0.7674 0.565 0.544 0.565 0.442 0.612 16,861,461 0.5222 18.57%
2015-07-08 0 0.700 0.650 0.700 0.510 0.750 14,052,000 9,087,160 0.6467 0.476 0.442 0.476 0.347 0.510 20,650,646 0.4400 -14.63%
2015-07-07 0 0.820 0.800 0.820 0.750 1.020 9,234,000 8,313,340 0.9003 0.558 0.544 0.558 0.510 0.694 13,570,173 0.6126 -6.82%
2015-07-06 0 0.880 0.880 0.900 0.700 1.170 19,920,400 18,174,428 0.9124 0.599 0.599 0.612 0.476 0.796 29,274,775 0.6208 -20.72%
2015-07-03 0 1.110 1.090 1.110 1.030 1.170 8,927,000 9,820,900 1.1001 0.755 0.742 0.755 0.701 0.796 13,119,009 0.7486 -4.31%
2015-07-02 0 1.160 1.150 1.170 1.120 1.290 15,740,000 19,133,120 1.2156 0.789 0.783 0.796 0.762 0.878 23,131,310 0.8272 -3.33%
2015-06-30 0 1.200 1.200 1.210 1.150 1.200 9,279,200 10,824,076 1.1665 0.817 0.817 0.823 0.783 0.817 13,636,598 0.7938 4.35%
2015-06-29 0 1.150 1.150 1.180 1.130 1.220 7,188,000 8,367,520 1.1641 0.783 0.783 0.803 0.769 0.830 10,563,396 0.7921 -4.96%
2015-06-26 0 1.210 1.200 1.210 1.180 1.250 9,552,490 11,633,918 1.2179 0.823 0.817 0.823 0.803 0.851 14,038,222 0.8287 -0.82%
2015-06-25 0 1.220 1.200 1.220 1.200 1.280 8,502,801 10,627,538 1.2499 0.830 0.817 0.830 0.817 0.871 12,495,612 0.8505 -3.94%
2015-06-24 0 1.270 1.270 1.280 1.260 1.280 2,528,178 3,204,580 1.2675 0.864 0.864 0.871 0.857 0.871 3,715,379 0.8625 -0.78%
2015-06-23 0 1.280 1.270 1.280 1.260 1.350 6,000,000 7,728,500 1.2881 0.871 0.864 0.871 0.857 0.919 8,817,526 0.8765 -1.54%
2015-06-22 0 1.300 1.290 1.300 1.260 1.300 4,310,000 5,528,040 1.2826 0.885 0.878 0.885 0.857 0.885 6,333,923 0.8728 3.17%
2015-06-19 0 1.260 1.260 1.270 1.120 1.310 29,117,200 36,212,736 1.2437 0.857 0.857 0.864 0.762 0.891 42,790,279 0.8463 12.50%
2015-06-18 0 1.120 1.120 1.140 1.060 1.130 7,750,445 8,504,027 1.0972 0.762 0.762 0.776 0.721 0.769 11,389,959 0.7466 0.00%
2015-06-17 0 1.120 1.100 1.120 1.080 1.130 4,972,000 5,510,320 1.1083 0.762 0.749 0.762 0.735 0.769 7,306,790 0.7541 2.75%
2015-06-16 0 1.090 1.080 1.100 1.010 1.130 11,666,400 12,766,756 1.0943 0.742 0.735 0.749 0.687 0.769 17,144,798 0.7446 -4.39%
2015-06-15 0 1.140 1.130 1.140 1.110 1.160 8,603,200 9,786,080 1.1375 0.776 0.769 0.776 0.755 0.789 12,643,157 0.7740 0.00%
2015-06-12 0 1.140 1.140 1.150 1.100 1.160 6,128,800 6,856,568 1.1187 0.776 0.776 0.783 0.749 0.789 9,006,809 0.7613 -0.87%
2015-06-11 0 1.150 1.140 1.160 1.110 1.190 5,312,000 6,161,120 1.1598 0.783 0.776 0.789 0.755 0.810 7,806,450 0.7892 0.88%
2015-06-10 0 1.140 1.140 1.150 1.100 1.180 6,102,000 7,027,800 1.1517 0.776 0.776 0.783 0.749 0.803 8,967,424 0.7837 3.64%
2015-06-09 0 1.100 1.100 1.130 1.100 1.180 6,955,600 7,914,232 1.1378 0.749 0.749 0.769 0.749 0.803 10,221,864 0.7742 -4.35%
2015-06-08 0 1.150 1.130 1.150 1.110 1.230 14,083,067 16,031,549 1.1384 0.783 0.769 0.783 0.755 0.837 20,696,302 0.7746 -2.54%
2015-06-05 0 1.180 1.170 1.190 1.160 1.250 5,428,000 6,462,720 1.1906 0.803 0.796 0.810 0.789 0.851 7,976,922 0.8102 -5.60%
2015-06-04 0 1.250 1.250 1.260 1.200 1.290 8,304,273 10,294,535 1.2397 0.851 0.851 0.857 0.817 0.878 12,203,857 0.8435 1.63%
2015-06-03 0 1.230 1.230 1.240 1.120 1.260 6,370,160 7,587,743 1.1911 0.837 0.837 0.844 0.762 0.857 9,361,509 0.8105 0.82%
2015-06-02 0 1.220 1.220 1.240 1.200 1.290 10,965,026 13,541,311 1.2350 0.830 0.830 0.844 0.817 0.878 16,114,067 0.8403 -4.69%
2015-06-01 0 1.280 1.280 1.300 1.190 1.360 10,749,490 13,626,528 1.2676 0.871 0.871 0.885 0.810 0.925 15,797,318 0.8626 -4.48%
2015-05-29 0 1.340 1.340 1.350 1.150 1.350 20,768,068 26,265,979 1.2647 0.912 0.912 0.919 0.783 0.919 30,520,497 0.8606 12.61%
2015-05-28 0 1.190 1.190 1.200 1.070 1.330 39,666,000 46,060,540 1.1612 0.810 0.810 0.817 0.728 0.905 58,292,665 0.7902 -9.85%
2015-05-27 0 1.320 1.320 1.330 1.270 1.350 8,738,400 11,589,900 1.3263 0.898 0.898 0.905 0.864 0.919 12,841,845 0.9025 1.54%
2015-05-26 0 1.300 1.300 1.310 1.250 1.520 40,110,400 53,615,180 1.3367 0.885 0.885 0.891 0.851 1.034 58,945,750 0.9096 -13.33%
2015-05-22 0 1.500 1.480 1.500 1.460 1.520 10,416,445 15,492,194 1.4873 1.021 1.007 1.021 0.993 1.034 15,307,879 1.0120 -1.96%
2015-05-21 0 1.530 1.510 1.520 1.460 1.540 18,791,445 28,197,262 1.5005 1.041 1.027 1.034 0.993 1.048 27,615,676 1.0211 2.68%
2015-05-20 0 1.490 1.480 1.490 1.420 1.530 25,795,290 38,408,644 1.4890 1.014 1.007 1.014 0.966 1.041 37,908,441 1.0132 2.76%
2015-05-19 0 1.450 1.440 1.450 1.330 1.490 38,504,668 55,135,333 1.4319 0.987 0.980 0.987 0.905 1.014 56,585,986 0.9744 7.41%
2015-05-18 0 1.350 1.350 1.360 1.280 1.400 26,491,600 35,241,176 1.3303 0.919 0.919 0.925 0.871 0.953 38,931,729 0.9052 -0.74%
2015-05-15 0 1.360 1.350 1.380 1.210 1.400 43,434,800 57,105,512 1.3147 0.925 0.919 0.939 0.823 0.953 63,831,248 0.8946 12.40%
2015-05-14 0 1.210 1.210 1.220 1.210 1.260 25,028,400 30,796,472 1.2305 0.823 0.823 0.830 0.823 0.857 36,781,429 0.8373 0.00%
2015-05-13 0 1.210 1.210 1.220 1.190 1.260 12,017,645 14,553,496 1.2110 0.823 0.823 0.830 0.810 0.857 17,660,983 0.8240 -3.20%
2015-05-12 0 1.250 1.230 1.250 1.210 1.270 15,402,000 19,219,420 1.2479 0.851 0.837 0.851 0.823 0.864 22,634,590 0.8491 1.63%
2015-05-11 0 1.230 1.230 1.240 1.200 1.260 22,528,800 27,583,080 1.2243 0.837 0.837 0.844 0.817 0.857 33,108,047 0.8331 2.50%
2015-05-08 0 1.200 1.200 1.220 1.190 1.230 11,407,201 13,833,529 1.2127 0.817 0.817 0.830 0.810 0.837 16,763,882 0.8252 -1.64%
2015-05-07 0 1.220 1.210 1.220 1.160 1.250 29,503,058 35,652,014 1.2084 0.830 0.823 0.830 0.789 0.851 43,357,331 0.8223 6.09%
2015-05-06 0 1.150 1.140 1.150 1.070 1.200 31,065,200 35,640,240 1.1473 0.783 0.776 0.783 0.728 0.817 45,653,036 0.7807 4.55%
2015-05-05 0 1.100 1.100 1.110 1.060 1.120 10,578,845 11,535,169 1.0904 0.749 0.749 0.755 0.721 0.762 15,546,540 0.7420 -1.79%
2015-05-04 0 1.120 1.120 1.130 1.100 1.180 20,351,000 23,182,802 1.1391 0.762 0.762 0.769 0.749 0.803 29,907,579 0.7751 -0.88%
2015-04-30 0 1.130 1.130 1.140 1.010 1.150 25,358,595 27,688,118 1.0919 0.769 0.769 0.776 0.687 0.783 37,266,679 0.7430 7.62%
2015-04-29 0 1.050 1.040 1.050 1.000 1.060 21,641,203 22,555,522 1.0422 0.714 0.708 0.714 0.680 0.721 31,803,646 0.7092 2.94%
2015-04-28 0 1.020 1.010 1.030 0.970 1.050 13,874,934 14,046,981 1.0124 0.694 0.687 0.701 0.660 0.714 20,390,432 0.6889 2.00%
2015-04-27 0 1.000 0.990 1.000 0.980 1.030 9,470,806 9,484,961 1.0015 0.680 0.674 0.680 0.667 0.701 13,918,180 0.6815 3.09%
2015-04-24 0 0.970 0.960 0.970 0.940 0.990 9,103,245 8,767,762 0.9631 0.660 0.653 0.660 0.640 0.674 13,378,017 0.6554 -2.02%
2015-04-23 0 0.990 0.970 0.990 0.970 1.000 7,940,391 7,793,703 0.9815 0.674 0.660 0.674 0.660 0.680 11,669,101 0.6679 -1.00%
2015-04-22 0 1.000 0.990 1.000 0.980 1.060 12,853,825 12,931,633 1.0061 0.680 0.674 0.680 0.667 0.721 18,889,823 0.6846 -2.91%
2015-04-21 0 1.030 1.020 1.040 0.910 1.140 63,003,745 66,225,054 1.0511 0.701 0.694 0.708 0.619 0.776 92,589,528 0.7153 14.44%
2015-04-20 0 0.900 0.890 0.910 0.810 0.910 14,036,046 12,205,498 0.8696 0.612 0.606 0.619 0.551 0.619 20,627,200 0.5917 3.45%
2015-04-17 0 0.870 0.860 0.870 0.860 0.930 6,106,000 5,379,360 0.8810 0.592 0.585 0.592 0.585 0.633 8,973,302 0.5995 -2.25%
2015-04-16 0 0.890 0.880 0.890 0.800 0.980 23,671,600 20,777,916 0.8778 0.606 0.599 0.606 0.544 0.667 34,787,492 0.5973 11.25%
2015-04-15 0 0.800 0.790 0.800 0.780 0.800 3,238,345 2,563,818 0.7917 0.544 0.538 0.544 0.531 0.544 4,759,032 0.5387 0.00%
2015-04-14 0 0.800 0.800 0.810 0.780 0.830 7,111,780 5,719,402 0.8042 0.544 0.544 0.551 0.531 0.565 10,451,384 0.5472 0.00%
2015-04-13 0 0.800 0.800 0.810 0.800 0.850 10,837,683 8,846,616 0.8163 0.544 0.544 0.551 0.544 0.578 15,926,926 0.5555 0.00%
2015-04-10 0 0.800 0.780 0.800 0.770 0.800 9,339,513 7,314,000 0.7831 0.544 0.531 0.544 0.524 0.544 13,725,233 0.5329 1.27%
2015-04-09 0 0.790 0.770 0.790 0.770 0.820 7,617,290 6,005,481 0.7884 0.538 0.524 0.538 0.524 0.558 11,194,276 0.5365 -1.25%
2015-04-08 0 0.800 0.790 0.810 0.790 0.820 7,348,445 5,878,838 0.8000 0.544 0.538 0.551 0.538 0.558 10,799,184 0.5444 0.00%
2015-04-02 0 0.800 0.790 0.800 0.760 0.820 8,970,400 7,087,104 0.7901 0.544 0.538 0.544 0.517 0.558 13,182,789 0.5376 3.90%
2015-04-01 0 0.770 0.760 0.770 0.710 0.800 7,988,000 6,008,600 0.7522 0.524 0.517 0.524 0.483 0.544 11,739,066 0.5118 -2.53%
2015-03-31 0 0.790 0.770 0.800 0.770 0.820 14,793,200 11,853,524 0.8013 0.538 0.524 0.544 0.524 0.558 21,739,905 0.5452 -3.66%
2015-03-30 0 0.820 0.820 0.830 0.820 0.910 4,628,000 3,878,520 0.8381 0.558 0.558 0.565 0.558 0.619 6,801,252 0.5703 -1.20%
2015-03-27 0 0.830 0.810 0.830 0.800 0.850 6,004,800 4,954,224 0.8250 0.565 0.551 0.565 0.544 0.578 8,824,580 0.5614 -2.35%
2015-03-26 0 0.850 0.840 0.850 0.820 0.870 3,830,000 3,250,800 0.8488 0.578 0.572 0.578 0.558 0.592 5,628,521 0.5776 0.00%
2015-03-25 0 0.850 0.830 0.850 0.840 0.910 12,956,924 11,408,492 0.8805 0.578 0.565 0.578 0.572 0.619 19,041,336 0.5991 0.00%
2015-03-24 0 0.850 0.820 0.850 0.790 0.880 11,696,800 9,772,412 0.8355 0.578 0.558 0.578 0.538 0.599 17,189,473 0.5685 1.19%
2015-03-23 0 0.840 0.830 0.840 0.720 0.880 32,234,934 26,872,215 0.8336 0.572 0.565 0.572 0.490 0.599 47,372,062 0.5673 16.67%
2015-03-20 0 0.720 0.700 0.720 0.690 0.730 5,057,200 3,598,736 0.7116 0.490 0.476 0.490 0.470 0.497 7,431,999 0.4842 0.00%
2015-03-19 0 0.720 0.710 0.720 0.680 0.730 5,346,000 3,779,180 0.7069 0.490 0.483 0.490 0.463 0.497 7,856,416 0.4810 2.86%
2015-03-18 0 0.700 0.690 0.700 0.670 0.720 6,800,890 4,733,156 0.6960 0.476 0.470 0.476 0.456 0.490 9,994,504 0.4736 0.00%
2015-03-17 0 0.700 0.690 0.700 0.670 0.700 4,210,800 2,902,264 0.6892 0.476 0.470 0.476 0.456 0.476 6,188,140 0.4690 0.00%
2015-03-16 0 0.700 0.680 0.700 0.670 0.710 4,200,000 2,922,240 0.6958 0.476 0.463 0.476 0.456 0.483 6,172,268 0.4734 -1.41%
2015-03-13 0 0.710 0.660 0.710 0.660 0.710 3,924,445 2,650,844 0.6755 0.483 0.449 0.483 0.449 0.483 5,767,316 0.4596 2.90%
2015-03-12 0 0.690 0.680 0.690 0.650 0.690 4,978,000 3,332,620 0.6695 0.470 0.463 0.470 0.442 0.470 7,315,608 0.4555 -1.43%
2015-03-11 0 0.700 0.680 0.700 0.660 0.700 6,708,000 4,621,480 0.6890 0.476 0.463 0.476 0.449 0.476 9,857,994 0.4688 2.94%
2015-03-10 0 0.680 0.670 0.680 0.640 0.700 2,443,600 1,632,876 0.6682 0.463 0.456 0.463 0.435 0.476 3,591,084 0.4547 -1.45%
2015-03-09 0 0.690 0.670 0.690 0.660 0.690 3,052,445 2,076,524 0.6803 0.470 0.456 0.470 0.449 0.470 4,485,836 0.4629 0.00%
2015-03-06 0 0.690 0.680 0.690 0.680 0.720 632,890 435,778 0.6886 0.470 0.463 0.470 0.463 0.490 930,087 0.4685 -4.17%
2015-03-05 0 0.720 0.680 0.720 0.680 0.720 2,784,000 1,928,800 0.6928 0.490 0.463 0.490 0.463 0.490 4,091,332 0.4714 0.00%
2015-03-04 0 0.720 0.690 0.720 0.690 0.730 1,501,200 1,044,760 0.6959 0.490 0.470 0.490 0.470 0.497 2,206,145 0.4736 1.41%
2015-03-03 0 0.710 0.680 0.710 0.690 0.730 3,036,000 2,131,580 0.7021 0.483 0.463 0.483 0.470 0.497 4,461,668 0.4778 -1.39%
2015-03-02 0 0.720 0.700 0.720 0.700 0.720 792,356 564,802 0.7128 0.490 0.476 0.490 0.476 0.490 1,164,437 0.4850 0.00%
2015-02-27 0 0.720 0.700 0.720 0.700 0.730 4,868,249 3,478,048 0.7144 0.490 0.476 0.490 0.476 0.497 7,154,319 0.4861 1.41%
2015-02-26 0 0.710 0.670 0.710 0.680 0.710 2,600,000 1,820,400 0.7002 0.483 0.456 0.483 0.463 0.483 3,820,928 0.4764 0.00%
2015-02-25 0 0.710 0.700 0.710 0.700 0.720 1,418,800 994,916 0.7012 0.483 0.476 0.483 0.476 0.490 2,085,051 0.4772 -1.39%
2015-02-24 0 0.720 0.700 0.720 0.700 0.720 1,584,000 1,110,240 0.7009 0.490 0.476 0.490 0.476 0.490 2,327,827 0.4769 -1.37%
2015-02-23 0 0.730 0.700 0.730 0.690 0.730 2,655,600 1,865,576 0.7025 0.497 0.476 0.497 0.470 0.497 3,902,637 0.4780 0.00%
2015-02-18 0 0.730 0.680 0.730 0.680 0.730 424,000 297,840 0.7025 0.497 0.463 0.497 0.463 0.497 623,105 0.4780 5.80%
2015-02-17 0 0.690 0.670 0.690 0.670 0.700 616,000 421,600 0.6844 0.470 0.456 0.470 0.456 0.476 905,266 0.4657 -2.82%
2015-02-16 0 0.710 0.680 0.710 0.680 0.710 996,000 688,200 0.6910 0.483 0.463 0.483 0.463 0.483 1,463,709 0.4702 0.00%
2015-02-13 0 0.710 0.690 0.700 0.690 0.750 392,000 277,760 0.7086 0.483 0.470 0.476 0.470 0.510 576,078 0.4822 -1.39%
2015-02-12 0 0.720 0.700 0.720 0.700 0.730 1,540,000 1,092,760 0.7096 0.490 0.476 0.490 0.476 0.497 2,263,165 0.4828 -1.37%
2015-02-11 0 0.730 0.690 0.730 0.690 0.730 502,400 354,248 0.7051 0.497 0.470 0.497 0.470 0.497 738,321 0.4798 0.00%
2015-02-10 0 0.730 0.710 0.730 0.650 0.730 1,992,800 1,390,964 0.6980 0.497 0.483 0.497 0.442 0.497 2,928,594 0.4750 0.00%
2015-02-09 0 0.730 0.700 0.730 0.700 0.730 2,885,600 2,043,808 0.7083 0.497 0.476 0.497 0.476 0.497 4,240,642 0.4820 0.00%
2015-02-06 0 0.730 0.700 0.730 0.690 0.730 1,127,534 795,367 0.7054 0.497 0.476 0.497 0.470 0.497 1,657,010 0.4800 0.00%
2015-02-05 0 0.730 0.700 0.730 0.720 0.770 1,548,000 1,116,740 0.7214 0.497 0.476 0.497 0.490 0.524 2,274,922 0.4909 -1.35%
2015-02-04 0 0.740 0.720 0.740 0.720 0.740 826,000 600,340 0.7268 0.504 0.490 0.504 0.490 0.504 1,213,879 0.4946 0.00%
2015-02-03 0 0.740 0.710 0.740 0.720 0.770 1,608,000 1,207,920 0.7512 0.504 0.483 0.504 0.490 0.524 2,363,097 0.5112 -2.63%
2015-02-02 0 0.760 0.720 0.760 0.720 0.760 436,000 321,880 0.7383 0.517 0.490 0.517 0.490 0.517 640,740 0.5024 0.00%
2015-01-30 0 0.760 0.750 0.760 0.740 0.770 608,000 454,640 0.7478 0.517 0.510 0.517 0.504 0.524 893,509 0.5088 -1.30%
2015-01-29 0 0.770 0.750 0.770 0.700 0.780 2,542,000 1,848,580 0.7272 0.524 0.510 0.524 0.476 0.531 3,735,692 0.4948 5.48%
2015-01-28 0 0.730 0.720 0.730 0.710 0.730 120,000 86,320 0.7193 0.497 0.490 0.497 0.483 0.497 176,351 0.4895 -1.35%
2015-01-27 0 0.740 0.710 0.740 0.700 0.740 1,694,000 1,226,580 0.7241 0.504 0.483 0.504 0.476 0.504 2,489,482 0.4927 0.00%
2015-01-26 0 0.740 0.720 0.740 0.710 0.740 2,842,000 2,073,360 0.7295 0.504 0.490 0.504 0.483 0.504 4,176,568 0.4964 0.00%
2015-01-23 0 0.740 0.720 0.740 0.720 0.740 432,267 315,352 0.7295 0.504 0.490 0.504 0.490 0.504 635,254 0.4964 0.00%
2015-01-22 0 0.740 0.730 0.740 0.710 0.740 435,200 315,760 0.7256 0.504 0.497 0.504 0.483 0.504 639,565 0.4937 0.00%
2015-01-21 0 0.740 0.730 0.740 0.710 0.750 700,445 507,871 0.7251 0.504 0.497 0.504 0.483 0.510 1,029,365 0.4934 -1.33%
2015-01-20 0 0.750 0.730 0.750 0.730 0.750 413,335 304,081 0.7357 0.510 0.497 0.510 0.497 0.510 607,432 0.5006 1.35%
2015-01-19 0 0.740 0.710 0.740 0.710 0.760 1,858,000 1,377,400 0.7413 0.504 0.483 0.504 0.483 0.517 2,730,494 0.5045 -2.63%
2015-01-16 0 0.760 0.740 0.760 0.750 0.770 1,309,600 989,952 0.7559 0.517 0.504 0.517 0.510 0.524 1,924,572 0.5144 0.00%
2015-01-15 0 0.760 0.740 0.760 0.720 0.770 1,908,580 1,419,046 0.7435 0.517 0.504 0.517 0.490 0.524 2,804,826 0.5059 0.00%
2015-01-14 0 0.760 0.730 0.760 0.730 0.780 1,608,356 1,203,296 0.7482 0.517 0.497 0.517 0.497 0.531 2,363,620 0.5091 -1.30%
2015-01-13 0 0.770 0.760 0.770 0.750 0.780 2,404,000 1,841,600 0.7661 0.524 0.517 0.524 0.510 0.531 3,532,889 0.5213 -2.53%
2015-01-12 0 0.790 0.770 0.790 0.770 0.790 1,159,780 904,117 0.7796 0.538 0.524 0.538 0.524 0.538 1,704,398 0.5305 0.00%
2015-01-09 0 0.790 0.770 0.790 0.770 0.800 1,802,000 1,406,900 0.7807 0.538 0.524 0.538 0.524 0.544 2,648,197 0.5313 1.28%
2015-01-08 0 0.780 0.780 0.790 0.780 0.800 976,000 762,080 0.7808 0.531 0.531 0.538 0.531 0.544 1,434,318 0.5313 -2.50%
2015-01-07 0 0.800 0.780 0.800 0.770 0.800 1,462,000 1,143,660 0.7823 0.544 0.531 0.544 0.524 0.544 2,148,537 0.5323 0.00%
2015-01-06 0 0.800 0.780 0.800 0.780 0.820 3,932,000 3,110,160 0.7910 0.544 0.531 0.544 0.531 0.558 5,778,419 0.5382 1.27%
2015-01-05 0 0.790 0.780 0.790 0.770 0.820 2,117,600 1,684,792 0.7956 0.538 0.531 0.538 0.524 0.558 3,111,999 0.5414 -1.25%
2015-01-02 0 0.800 0.780 0.800 0.780 0.800 256,800 200,760 0.7818 0.544 0.531 0.544 0.531 0.544 377,390 0.5320 0.00%
2014-12-31 0 0.800 0.790 0.800 0.780 0.800 1,028,480 804,760 0.7825 0.544 0.538 0.544 0.531 0.544 1,511,442 0.5324 1.27%
2014-12-30 0 0.790 0.780 0.790 0.780 0.790 530,090 415,295 0.7834 0.538 0.531 0.538 0.531 0.538 779,014 0.5331 0.00%
2014-12-29 0 0.790 0.780 0.790 0.780 0.800 646,980 507,287 0.7841 0.538 0.531 0.538 0.531 0.544 950,794 0.5335 2.60%
2014-12-24 0 0.770 0.770 0.780 0.760 0.790 976,000 751,120 0.7696 0.524 0.524 0.531 0.517 0.538 1,434,318 0.5237 -3.75%
2014-12-23 0 0.800 0.780 0.800 0.770 0.800 815,200 634,128 0.7779 0.544 0.531 0.544 0.524 0.544 1,198,008 0.5293 0.00%
2014-12-22 0 0.800 0.790 0.800 0.780 0.820 2,944,071 2,361,773 0.8022 0.544 0.538 0.544 0.531 0.558 4,326,571 0.5459 2.56%
2014-12-19 0 0.780 0.760 0.780 0.760 0.780 1,344,000 1,031,600 0.7676 0.531 0.517 0.531 0.517 0.531 1,975,126 0.5223 0.00%
2014-12-18 0 0.780 0.760 0.780 0.740 0.800 3,017,200 2,282,372 0.7565 0.531 0.517 0.531 0.504 0.544 4,434,040 0.5147 -2.50%
2014-12-17 0 0.800 0.760 0.800 0.750 0.800 2,393,200 1,843,768 0.7704 0.544 0.517 0.544 0.510 0.544 3,517,017 0.5242 0.00%
2014-12-16 0 0.800 0.780 0.800 0.760 0.800 1,826,000 1,417,700 0.7764 0.544 0.531 0.544 0.517 0.544 2,683,467 0.5283 -1.23%
2014-12-15 0 0.810 0.780 0.810 0.780 0.810 3,662,000 2,870,080 0.7837 0.551 0.531 0.551 0.531 0.551 5,381,630 0.5333 0.00%
2014-12-12 0 0.810 0.790 0.810 0.780 0.850 1,659,200 1,323,776 0.7978 0.551 0.538 0.551 0.531 0.578 2,438,340 0.5429 0.00%
2014-12-11 0 0.810 0.800 0.810 0.790 0.830 1,658,890 1,339,896 0.8077 0.551 0.544 0.551 0.538 0.565 2,437,884 0.5496 0.00%
2014-12-10 0 0.810 0.800 0.810 0.800 0.810 1,096,000 879,520 0.8025 0.551 0.544 0.551 0.544 0.551 1,610,668 0.5461 1.25%
2014-12-09 0 0.800 0.790 0.800 0.790 0.830 837,067 673,277 0.8043 0.544 0.538 0.544 0.538 0.565 1,230,143 0.5473 -3.61%
2014-12-08 0 0.830 0.820 0.830 0.810 0.840 5,320,623 4,383,495 0.8239 0.565 0.558 0.565 0.551 0.572 7,819,122 0.5606 -1.19%
2014-12-05 0 0.840 0.800 0.840 0.790 0.840 1,258,536 1,012,964 0.8049 0.572 0.544 0.572 0.538 0.572 1,849,529 0.5477 0.00%
2014-12-04 0 0.840 0.830 0.840 0.820 0.850 1,787,200 1,507,196 0.8433 0.572 0.565 0.572 0.558 0.578 2,626,447 0.5739 1.20%
2014-12-03 0 0.830 0.810 0.830 0.780 0.830 3,885,600 3,136,900 0.8073 0.565 0.551 0.565 0.531 0.565 5,710,230 0.5493 5.06%
2014-12-02 0 0.790 0.780 0.790 0.770 0.810 1,888,841 1,501,550 0.7950 0.538 0.531 0.538 0.524 0.551 2,775,817 0.5409 -2.47%
2014-12-01 0 0.810 0.800 0.810 0.780 0.810 2,034,000 1,608,840 0.7910 0.551 0.544 0.551 0.531 0.551 2,989,141 0.5382 0.00%
2014-11-28 0 0.810 0.800 0.810 0.800 0.830 631,000 511,910 0.8113 0.551 0.544 0.551 0.544 0.565 927,310 0.5520 1.25%
2014-11-27 0 0.800 0.790 0.800 0.780 0.820 800,000 636,640 0.7958 0.544 0.538 0.544 0.531 0.558 1,175,670 0.5415 -2.44%
2014-11-26 0 0.820 0.800 0.820 0.800 0.830 1,337,290 1,078,833 0.8067 0.558 0.544 0.558 0.544 0.565 1,965,265 0.5490 1.23%
2014-11-25 0 0.810 0.810 0.820 0.780 0.820 1,226,000 980,480 0.7997 0.551 0.551 0.558 0.531 0.558 1,801,715 0.5442 0.00%
2014-11-24 0 0.810 0.810 0.830 0.780 0.830 3,295,560 2,671,576 0.8107 0.551 0.551 0.565 0.531 0.565 4,843,114 0.5516 3.85%
2014-11-21 0 0.780 0.780 0.800 0.740 0.820 748,400 571,584 0.7637 0.531 0.531 0.544 0.504 0.558 1,099,839 0.5197 -1.27%
2014-11-20 0 0.790 0.780 0.790 0.770 0.800 2,630,800 2,056,980 0.7819 0.538 0.531 0.538 0.524 0.544 3,866,191 0.5320 0.00%
2014-11-19 0 0.790 0.780 0.790 0.780 0.800 1,356,400 1,059,264 0.7809 0.538 0.531 0.538 0.531 0.544 1,993,349 0.5314 -2.47%
2014-11-18 0 0.810 0.810 0.820 0.770 0.820 2,320,889 1,831,306 0.7891 0.551 0.551 0.558 0.524 0.558 3,410,750 0.5369 0.00%
2014-11-17 0 0.810 0.800 0.830 0.790 0.830 1,354,356 1,088,094 0.8034 0.551 0.544 0.565 0.538 0.565 1,990,345 0.5467 -3.57%
2014-11-14 0 0.840 0.790 0.840 0.790 0.850 2,148,400 1,724,028 0.8025 0.572 0.538 0.572 0.538 0.578 3,157,262 0.5461 -1.18%
2014-11-13 0 0.850 0.840 0.850 0.800 0.860 316,800 261,784 0.8263 0.578 0.572 0.578 0.544 0.585 465,565 0.5623 4.94%
2014-11-12 0 0.810 0.810 0.840 0.800 0.820 1,031,068 842,893 0.8175 0.551 0.551 0.572 0.544 0.558 1,515,245 0.5563 0.00%
2014-11-11 0 0.810 0.810 0.820 0.810 0.860 2,638,400 2,215,776 0.8398 0.551 0.551 0.558 0.551 0.585 3,877,360 0.5715 -5.81%
2014-11-10 0 0.860 0.840 0.860 0.840 0.860 4,360,000 3,702,320 0.8492 0.585 0.572 0.585 0.572 0.585 6,407,402 0.5778 2.38%
2014-11-07 0 0.840 0.840 0.850 0.840 0.850 2,214,000 1,864,580 0.8422 0.572 0.572 0.578 0.572 0.578 3,253,667 0.5731 -2.33%
2014-11-06 0 0.860 0.860 0.870 0.830 0.870 5,104,000 4,408,360 0.8637 0.585 0.585 0.592 0.565 0.592 7,500,776 0.5877 4.88%
2014-11-05 0 0.820 0.820 0.850 0.810 0.850 720,890 602,534 0.8358 0.558 0.558 0.578 0.551 0.578 1,059,411 0.5687 1.23%
2014-11-04 0 0.810 0.810 0.830 0.810 0.850 2,012,900 1,679,369 0.8343 0.551 0.551 0.565 0.551 0.578 2,958,133 0.5677 -4.71%
2014-11-03 0 0.850 0.850 0.860 0.830 0.890 4,682,800 3,971,056 0.8480 0.578 0.578 0.585 0.565 0.606 6,881,785 0.5770 -1.16%
2014-10-31 0 0.860 0.850 0.860 0.820 0.860 1,670,535 1,402,829 0.8397 0.585 0.578 0.585 0.558 0.585 2,454,998 0.5714 3.61%
2014-10-30 0 0.830 0.820 0.830 0.800 0.830 1,440,000 1,177,400 0.8176 0.565 0.558 0.565 0.544 0.565 2,116,206 0.5564 3.75%
2014-10-29 0 0.800 0.800 0.820 0.790 0.820 1,804,000 1,464,960 0.8121 0.544 0.544 0.558 0.538 0.558 2,651,136 0.5526 1.27%
2014-10-28 0 0.790 0.770 0.800 0.710 0.790 1,844,000 1,433,520 0.7774 0.538 0.524 0.544 0.483 0.538 2,709,920 0.5290 9.72%
2014-10-27 0 0.720 0.720 0.740 0.710 0.720 424,980 305,396 0.7186 0.490 0.490 0.504 0.483 0.490 624,545 0.4890 0.00%
2014-10-24 0 0.720 0.720 0.740 0.720 0.740 1,552,445 1,126,218 0.7254 0.490 0.490 0.504 0.490 0.504 2,281,454 0.4936 -1.37%
2014-10-23 0 0.730 0.730 0.750 0.720 0.760 1,200,000 895,120 0.7459 0.497 0.497 0.510 0.490 0.517 1,763,505 0.5076 -2.67%
2014-10-22 0 0.750 0.750 0.760 0.740 0.770 398,000 298,720 0.7506 0.510 0.510 0.517 0.504 0.524 584,896 0.5107 2.74%
2014-10-21 0 0.730 0.730 0.740 0.730 0.760 3,223,289 2,422,567 0.7516 0.497 0.497 0.504 0.497 0.517 4,736,906 0.5114 1.39%
2014-10-20 0 0.720 0.720 0.750 0.710 0.720 694,267 496,264 0.7148 0.490 0.490 0.510 0.483 0.490 1,020,286 0.4864 0.00%
2014-10-17 0 0.720 0.710 0.720 0.710 0.720 1,865,200 1,327,308 0.7116 0.490 0.483 0.490 0.483 0.490 2,741,075 0.4842 1.41%
2014-10-16 0 0.710 0.700 0.710 0.700 0.740 1,884,000 1,362,840 0.7234 0.483 0.476 0.483 0.476 0.504 2,768,703 0.4922 -4.05%
2014-10-15 0 0.740 0.730 0.740 0.710 0.740 3,330,800 2,418,916 0.7262 0.504 0.497 0.504 0.483 0.504 4,894,903 0.4942 0.00%
2014-10-14 0 0.740 0.740 0.750 0.720 0.750 2,084,400 1,524,840 0.7315 0.504 0.504 0.510 0.490 0.510 3,063,209 0.4978 -1.33%
2014-10-13 0 0.750 0.750 0.760 0.650 0.780 4,300,000 3,172,320 0.7377 0.510 0.510 0.517 0.442 0.531 6,319,227 0.5020 -5.06%
2014-10-10 0 0.790 0.790 0.810 0.780 0.820 2,156,000 1,714,160 0.7951 0.538 0.538 0.551 0.531 0.558 3,168,431 0.5410 -1.25%
2014-10-09 0 0.800 0.790 0.810 0.790 0.810 5,404,000 4,342,560 0.8036 0.544 0.538 0.551 0.538 0.551 7,941,652 0.5468 1.27%
2014-10-08 0 0.790 0.790 0.810 0.790 0.820 3,244,000 2,596,880 0.8005 0.538 0.538 0.551 0.538 0.558 4,767,342 0.5447 -1.25%
2014-10-07 0 0.800 0.800 0.820 0.800 0.820 815,000 656,540 0.8056 0.544 0.544 0.558 0.544 0.558 1,197,714 0.5482 -2.44%
2014-10-06 0 0.820 0.810 0.830 0.790 0.860 2,812,000 2,284,640 0.8125 0.558 0.551 0.565 0.538 0.585 4,132,481 0.5528 -2.38%
2014-10-03 0 0.840 0.820 0.840 0.820 0.840 422,000 351,380 0.8327 0.572 0.558 0.572 0.558 0.572 620,166 0.5666 0.00%
2014-09-30 0 0.840 0.830 0.840 0.810 0.850 8,574,578 7,207,676 0.8406 0.572 0.565 0.572 0.551 0.578 12,601,094 0.5720 -1.18%
2014-09-29 0 0.850 0.850 0.860 0.820 0.880 2,242,124 1,886,390 0.8413 0.578 0.578 0.585 0.558 0.599 3,294,998 0.5725 -3.41%
2014-09-26 0 0.880 0.880 0.900 0.810 0.900 33,124,200 28,315,650 0.8548 0.599 0.599 0.612 0.551 0.612 48,678,917 0.5817 7.32%
2014-09-25 0 0.820 0.800 0.820 0.800 0.820 2,521,378 2,044,528 0.8109 0.558 0.544 0.558 0.544 0.558 3,705,386 0.5518 1.23%
2014-09-24 0 0.810 0.810 0.820 0.770 0.830 1,831,200 1,491,944 0.8147 0.551 0.551 0.558 0.524 0.565 2,691,109 0.5544 0.00%
2014-09-23 0 0.810 0.810 0.820 0.800 0.830 1,514,095 1,233,355 0.8146 0.551 0.551 0.558 0.544 0.565 2,225,095 0.5543 -1.22%
2014-09-22 0 0.820 0.790 0.820 0.800 0.850 6,237,156 5,096,821 0.8172 0.558 0.538 0.558 0.544 0.578 9,166,048 0.5561 -3.53%
2014-09-19 0 0.850 0.840 0.850 0.820 0.850 2,187,068 1,827,543 0.8356 0.578 0.572 0.578 0.558 0.578 3,214,088 0.5686 1.19%
2014-09-18 0 0.840 0.840 0.850 0.810 0.850 4,473,600 3,688,480 0.8245 0.572 0.572 0.578 0.551 0.578 6,574,348 0.5610 0.00%
2014-09-17 0 0.840 0.830 0.840 0.810 0.850 6,646,942 5,481,644 0.8247 0.572 0.565 0.572 0.551 0.578 9,768,264 0.5612 -1.18%
2014-09-16 0 0.850 0.840 0.850 0.840 0.870 3,314,403 2,821,718 0.8514 0.578 0.572 0.578 0.572 0.592 4,870,806 0.5793 -1.16%
2014-09-15 0 0.860 0.860 0.870 0.860 0.900 5,550,400 4,819,088 0.8682 0.585 0.585 0.592 0.585 0.612 8,156,800 0.5908 -1.15%
2014-09-12 0 0.870 0.870 0.880 0.860 0.890 2,094,800 1,832,168 0.8746 0.592 0.592 0.599 0.585 0.606 3,078,492 0.5952 1.16%
2014-09-11 0 0.860 0.870 0.880 0.860 0.880 7,340,445 6,339,969 0.8637 0.585 0.592 0.599 0.585 0.599 10,787,428 0.5877 -3.37%
2014-09-10 0 0.890 0.880 0.890 0.860 0.890 1,507,245 1,319,405 0.8754 0.606 0.599 0.606 0.585 0.606 2,215,029 0.5957 -1.11%
2014-09-08 0 0.900 0.890 0.900 0.860 0.920 7,563,700 6,715,648 0.8879 0.612 0.606 0.612 0.585 0.626 11,115,520 0.6042 4.65%
2014-09-05 0 0.860 0.860 0.870 0.850 0.870 1,093,600 942,568 0.8619 0.585 0.585 0.592 0.578 0.592 1,607,141 0.5865 -1.15%
2014-09-04 0 0.870 0.870 0.880 0.850 0.870 2,269,602 1,948,737 0.8586 0.592 0.592 0.599 0.578 0.592 3,335,379 0.5843 2.35%
2014-09-03 0 0.850 0.850 0.870 0.840 0.890 4,106,400 3,552,896 0.8652 0.578 0.578 0.592 0.572 0.606 6,034,715 0.5887 -2.30%
2014-09-02 0 0.870 0.860 0.880 0.860 0.870 1,202,000 1,039,800 0.8651 0.592 0.585 0.599 0.585 0.592 1,766,444 0.5886 -1.14%
2014-09-01 0 0.880 0.870 0.880 0.850 0.890 3,699,200 3,185,660 0.8612 0.599 0.592 0.599 0.578 0.606 5,436,299 0.5860 -2.22%
2014-08-29 0 0.900 0.890 0.900 0.860 0.900 1,808,000 1,612,460 0.8918 0.612 0.606 0.612 0.585 0.612 2,657,015 0.6069 3.45%
2014-08-28 0 0.870 0.860 0.870 0.860 0.880 1,482,978 1,290,329 0.8701 0.592 0.585 0.592 0.585 0.599 2,179,366 0.5921 -2.25%
2014-08-27 0 0.890 0.870 0.890 0.870 0.900 3,980,454 3,478,141 0.8738 0.606 0.592 0.606 0.592 0.612 5,849,626 0.5946 -1.11%
2014-08-26 0 0.900 0.890 0.900 0.860 0.980 4,064,578 3,672,697 0.9036 0.612 0.606 0.612 0.585 0.667 5,973,254 0.6149 4.65%
2014-08-25 0 0.860 0.860 0.870 0.810 0.870 4,461,606 3,783,702 0.8481 0.585 0.585 0.592 0.551 0.592 6,556,721 0.5771 0.00%
2014-08-22 0 0.860 0.850 0.870 0.850 0.860 9,948,000 8,496,320 0.8541 0.585 0.578 0.592 0.578 0.585 14,619,458 0.5812 -1.15%
2014-08-21 0 0.870 0.860 0.870 0.850 0.880 7,290,000 6,261,080 0.8589 0.592 0.585 0.592 0.578 0.599 10,713,294 0.5844 0.00%
2014-08-20 0 0.870 0.870 0.880 0.860 0.870 8,173,434 7,085,795 0.8669 0.592 0.592 0.599 0.585 0.592 12,011,578 0.5899 0.00%
2014-08-19 0 0.870 0.870 0.880 0.870 0.880 8,976,960 7,833,846 0.8727 0.592 0.592 0.599 0.592 0.599 13,192,430 0.5938 -2.25%
2014-08-18 0 0.890 0.880 0.890 0.880 0.890 2,024,446 1,798,547 0.8884 0.606 0.599 0.606 0.599 0.606 2,975,101 0.6045 0.00%
2014-08-15 0 0.890 0.890 0.900 0.870 0.910 8,653,378 7,720,113 0.8922 0.606 0.606 0.612 0.592 0.619 12,716,898 0.6071 -1.11%
2014-08-14 0 0.900 0.890 0.900 0.890 0.910 4,522,000 4,069,160 0.8999 0.612 0.606 0.612 0.606 0.619 6,645,476 0.6123 -1.10%
2014-08-13 0 0.910 0.890 0.900 0.880 0.910 7,165,423 6,438,986 0.8986 0.619 0.606 0.612 0.599 0.619 10,530,217 0.6115 1.11%
2014-08-12 0 0.900 0.900 0.910 0.890 0.910 1,068,312 963,442 0.9018 0.612 0.612 0.619 0.606 0.619 1,569,978 0.6137 -1.10%
2014-08-11 0 0.910 0.890 0.910 0.860 0.910 2,553,200 2,265,176 0.8872 0.619 0.606 0.619 0.585 0.619 3,752,151 0.6037 0.00%
2014-08-08 0 0.910 0.900 0.910 0.870 0.910 3,269,556 2,935,326 0.8978 0.619 0.612 0.619 0.592 0.619 4,804,899 0.6109 1.11%
2014-08-07 0 0.900 0.890 0.910 0.880 0.900 3,650,446 3,262,278 0.8937 0.612 0.606 0.619 0.599 0.612 5,364,651 0.6081 1.12%
2014-08-06 0 0.890 0.890 0.900 0.870 0.890 4,251,600 3,734,104 0.8783 0.606 0.606 0.612 0.592 0.606 6,248,099 0.5976 -1.11%
2014-08-05 0 0.900 0.890 0.900 0.860 0.910 8,714,000 7,755,360 0.8900 0.612 0.606 0.612 0.585 0.619 12,805,987 0.6056 0.00%
2014-08-04 0 0.900 0.900 0.910 0.900 0.920 1,162,400 1,048,348 0.9019 0.612 0.612 0.619 0.612 0.626 1,708,249 0.6137 -1.10%
2014-08-01 0 0.910 0.900 0.910 0.900 0.920 4,038,000 3,668,020 0.9084 0.619 0.612 0.619 0.612 0.626 5,934,195 0.6181 -1.09%
2014-07-31 0 0.920 0.910 0.920 0.910 0.950 4,244,890 3,921,092 0.9237 0.626 0.619 0.626 0.619 0.646 6,238,238 0.6286 0.00%
2014-07-30 0 0.920 0.910 0.920 0.900 0.940 3,902,694 3,585,842 0.9188 0.626 0.619 0.626 0.612 0.640 5,735,351 0.6252 2.22%
2014-07-29 0 0.900 0.900 0.910 0.900 0.950 6,529,867 5,954,733 0.9119 0.612 0.612 0.619 0.612 0.646 9,596,212 0.6205 -4.26%
2014-07-28 0 0.940 0.920 0.940 0.900 0.950 2,942,000 2,722,316 0.9253 0.640 0.626 0.640 0.612 0.646 4,323,527 0.6297 3.30%
2014-07-25 0 0.910 0.920 0.930 0.900 0.920 4,911,103 4,480,501 0.9123 0.619 0.626 0.633 0.612 0.626 7,217,297 0.6208 -2.15%
2014-07-24 0 0.930 0.930 0.940 0.930 0.940 580,890 540,513 0.9305 0.633 0.633 0.640 0.633 0.640 853,669 0.6332 -1.06%
2014-07-23 0 0.940 0.940 0.950 0.930 0.970 6,510,400 6,151,236 0.9448 0.640 0.640 0.646 0.633 0.660 9,567,604 0.6429 -2.08%
2014-07-22 0 0.960 0.960 0.970 0.950 0.980 8,834,000 8,479,540 0.9599 0.653 0.653 0.660 0.646 0.667 12,982,338 0.6532 -1.03%
2014-07-21 0 0.970 0.960 0.970 0.910 0.970 5,079,334 4,794,289 0.9439 0.660 0.653 0.660 0.619 0.660 7,464,527 0.6423 2.11%
2014-07-18 0 0.950 0.940 0.950 0.810 0.960 32,892,845 29,448,476 0.8953 0.646 0.640 0.646 0.551 0.653 48,338,920 0.6092 11.76%
2014-07-17 0 0.850 0.850 0.870 0.850 0.930 18,083,200 15,906,316 0.8796 0.578 0.578 0.592 0.578 0.633 26,574,848 0.5985 -7.61%
2014-07-16 0 0.920 0.920 0.930 0.920 0.990 40,341,600 38,232,840 0.9477 0.626 0.626 0.633 0.626 0.674 59,285,519 0.6449 -7.07%
2014-07-15 0 0.990 0.980 0.990 0.980 1.030 34,025,290 33,952,838 0.9979 0.674 0.667 0.674 0.667 0.701 50,003,147 0.6790 -1.98%
2014-07-14 0 1.010 1.000 1.010 0.950 1.040 27,416,000 27,623,904 1.0076 0.687 0.680 0.687 0.646 0.708 40,290,216 0.6856 6.32%
2014-07-11 0 0.950 0.940 0.950 0.940 0.960 23,954,613 22,760,089 0.9501 0.646 0.640 0.646 0.640 0.653 35,203,404 0.6465 1.06%
2014-07-10 0 0.940 0.940 0.950 0.930 0.970 28,969,700 27,489,308 0.9489 0.640 0.640 0.646 0.633 0.660 42,573,515 0.6457 -1.05%
2014-07-09 0 0.950 0.950 0.960 0.900 0.970 44,140,000 41,547,072 0.9413 0.646 0.646 0.653 0.612 0.660 64,867,601 0.6405 5.56%
2014-07-08 0 0.900 0.890 0.900 0.880 0.910 9,006,800 8,032,828 0.8919 0.612 0.606 0.612 0.599 0.619 13,236,282 0.6069 2.27%
2014-07-07 0 0.880 0.870 0.880 0.860 0.920 15,531,156 13,794,146 0.8882 0.599 0.592 0.599 0.585 0.626 22,824,396 0.6044 -2.22%
2014-07-04 0 0.900 0.890 0.900 0.850 0.920 14,513,200 12,971,900 0.8938 0.612 0.606 0.612 0.578 0.626 21,328,420 0.6082 -2.17%
2014-07-03 0 0.920 0.910 0.920 0.860 0.940 30,542,400 28,065,800 0.9189 0.626 0.619 0.626 0.585 0.640 44,884,735 0.6253 8.24%
2014-07-02 0 0.850 0.850 0.860 0.830 0.880 20,536,800 17,500,592 0.8522 0.578 0.578 0.585 0.565 0.599 30,180,629 0.5799 -1.16%
2014-06-30 0 0.860 0.850 0.860 0.750 0.880 51,128,887 42,446,670 0.8302 0.585 0.578 0.585 0.510 0.599 75,138,383 0.5649 14.67%
2014-06-27 0 0.750 0.750 0.760 0.750 0.770 5,285,120 4,014,078 0.7595 0.510 0.510 0.517 0.510 0.524 7,766,947 0.5168 -1.32%
2014-06-26 0 0.760 0.760 0.770 0.740 0.770 6,639,061 5,010,933 0.7548 0.517 0.517 0.524 0.504 0.524 9,756,682 0.5136 1.33%
2014-06-25 0 0.750 0.750 0.760 0.740 0.760 2,842,890 2,138,823 0.7523 0.510 0.510 0.517 0.504 0.517 4,177,876 0.5119 0.00%
2014-06-24 0 0.750 0.750 0.760 0.740 0.760 6,504,000 4,879,640 0.7503 0.510 0.510 0.517 0.504 0.517 9,558,198 0.5105 1.35%
2014-06-23 0 0.740 0.740 0.760 0.740 0.760 10,866,358 8,107,515 0.7461 0.504 0.504 0.517 0.504 0.517 15,969,066 0.5077 -1.33%
2014-06-20 0 0.750 0.750 0.760 0.740 0.760 7,834,000 5,858,320 0.7478 0.510 0.510 0.517 0.504 0.517 11,512,750 0.5089 0.00%
2014-06-19 0 0.750 0.740 0.750 0.720 0.750 16,009,290 11,798,344 0.7370 0.510 0.504 0.510 0.490 0.510 23,527,056 0.5015 -1.32%
2014-06-18 0 0.760 0.750 0.760 0.750 0.780 11,759,112 8,905,909 0.7574 0.517 0.510 0.517 0.510 0.531 17,281,046 0.5154 -1.30%
2014-06-17 0 0.770 0.760 0.770 0.750 0.770 5,754,670 4,413,969 0.7670 0.524 0.517 0.524 0.510 0.524 8,456,992 0.5219 0.00%
2014-06-16 0 0.770 0.760 0.770 0.750 0.800 10,954,000 8,371,360 0.7642 0.524 0.517 0.524 0.510 0.544 16,097,864 0.5200 0.00%
2014-06-13 0 0.770 0.770 0.790 0.730 0.790 18,866,000 14,530,800 0.7702 0.524 0.524 0.538 0.497 0.538 27,725,241 0.5241 1.32%
2014-06-12 0 0.760 0.740 0.760 0.740 0.770 4,906,450 3,717,448 0.7577 0.517 0.504 0.517 0.504 0.524 7,210,459 0.5156 0.00%
2014-06-11 0 0.760 0.750 0.760 0.680 0.790 42,173,245 32,171,147 0.7628 0.517 0.510 0.517 0.463 0.538 61,977,282 0.5191 8.57%
2014-06-10 0 0.700 0.680 0.690 0.690 0.730 10,382,000 7,313,240 0.7044 0.476 0.463 0.470 0.470 0.497 15,257,259 0.4793 -4.11%
2014-06-09 0 0.730 0.720 0.730 0.710 0.760 15,835,200 11,451,728 0.7232 0.497 0.490 0.497 0.483 0.517 23,271,215 0.4921 -3.95%
2014-06-06 0 0.760 0.750 0.760 0.730 0.810 10,474,000 8,004,500 0.7642 0.517 0.510 0.517 0.497 0.551 15,392,462 0.5200 -5.00%
2014-06-05 0 0.800 0.790 0.810 0.780 0.860 68,096,089 55,475,036 0.8147 0.544 0.538 0.551 0.531 0.585 100,073,174 0.5543 2.56%
2014-06-04 0 0.780 0.770 0.780 0.680 0.830 98,309,739 77,531,675 0.7886 0.531 0.524 0.531 0.463 0.565 144,474,783 0.5366 14.71%
2014-06-03 0 0.680 0.670 0.680 0.610 0.680 26,460,978 17,179,425 0.6492 0.463 0.456 0.463 0.415 0.463 38,886,728 0.4418 13.33%
2014-05-30 0 0.600 0.590 0.600 0.560 0.600 10,790,400 6,317,616 0.5855 0.408 0.401 0.408 0.381 0.408 15,857,439 0.3984 5.26%
2014-05-29 0 0.570 0.570 0.580 0.560 0.590 5,124,178 2,965,639 0.5788 0.388 0.388 0.395 0.381 0.401 7,530,429 0.3938 0.00%
2014-05-28 0 0.570 0.560 0.580 0.550 0.590 6,387,600 3,618,348 0.5665 0.388 0.381 0.395 0.374 0.401 9,387,138 0.3855 1.79%
2014-05-27 0 0.560 0.560 0.570 0.550 0.660 34,427,996 20,438,705 0.5937 0.381 0.381 0.388 0.374 0.449 50,594,959 0.4040 3.70%
2014-05-26 1 0.540 0.540 0.550 0.500 0.560 4,314,004 2,330,494 0.5402 0.367 0.367 0.374 0.340 0.381 6,339,807 0.3676 9.09%
2014-05-23 0 0.495 0.495 0.500 0.490 0.495 2,063,200 1,015,478 0.4922 0.337 0.337 0.340 0.333 0.337 3,032,053 0.3349 0.00%
2014-05-22 0 0.495 0.490 0.500 0.490 0.500 2,284,000 1,124,680 0.4924 0.337 0.333 0.340 0.333 0.340 3,356,538 0.3351 1.02%
2014-05-21 0 0.490 0.490 0.500 0.460 0.490 4,013,468 1,895,331 0.4722 0.333 0.333 0.340 0.313 0.333 5,898,143 0.3213 6.52%
2014-05-20 0 0.460 0.460 0.465 0.460 0.470 918,623 426,060 0.4638 0.313 0.313 0.316 0.313 0.320 1,349,997 0.3156 -1.08%
2014-05-19 0 0.465 0.460 0.465 0.455 0.465 3,564,000 1,645,560 0.4617 0.316 0.313 0.316 0.310 0.316 5,237,611 0.3142 0.00%
2014-05-16 0 0.465 0.465 0.475 0.465 0.480 7,239,200 3,401,000 0.4698 0.316 0.316 0.323 0.316 0.327 10,638,639 0.3197 -3.12%
2014-05-15 0 0.480 0.475 0.480 0.475 0.485 1,196,000 574,340 0.4802 0.327 0.323 0.327 0.323 0.330 1,757,627 0.3268 1.05%
2014-05-14 0 0.475 0.475 0.480 0.465 0.480 4,837,516 2,313,422 0.4782 0.323 0.323 0.327 0.316 0.327 7,109,154 0.3254 0.00%
2014-05-13 0 0.475 0.475 0.485 0.470 0.485 7,720,000 3,676,360 0.4762 0.323 0.323 0.330 0.320 0.330 11,345,217 0.3240 2.15%
2014-05-12 0 0.465 0.465 0.470 0.460 0.465 3,572,000 1,660,800 0.4649 0.316 0.316 0.320 0.313 0.316 5,249,367 0.3164 0.00%
2014-05-09 0 0.465 0.455 0.465 0.455 0.470 5,031,512 2,336,285 0.4643 0.316 0.310 0.316 0.310 0.320 7,394,248 0.3160 -1.06%
2014-05-08 0 0.470 0.470 0.475 0.455 0.490 11,665,600 5,500,320 0.4715 0.320 0.320 0.323 0.310 0.333 17,143,622 0.3208 6.82%
2014-05-07 0 0.440 0.435 0.445 0.430 0.440 1,903,200 831,272 0.4368 0.299 0.296 0.303 0.293 0.299 2,796,919 0.2972 1.15%
2014-05-05 0 0.435 0.430 0.440 0.435 0.440 3,109,233 1,362,407 0.4382 0.296 0.293 0.299 0.296 0.299 4,569,291 0.2982 -1.14%
2014-05-02 0 0.440 0.425 0.440 0.420 0.440 520,000 223,720 0.4302 0.299 0.289 0.299 0.286 0.299 764,186 0.2928 4.76%
2014-04-30 0 0.420 0.415 0.430 0.420 0.435 3,442,000 1,471,400 0.4275 0.286 0.282 0.293 0.286 0.296 5,058,321 0.2909 0.00%
2014-04-29 0 0.420 0.420 0.425 0.405 0.425 2,150,800 907,756 0.4221 0.286 0.286 0.289 0.276 0.289 3,160,789 0.2872 -1.18%
2014-04-28 0 0.425 0.425 0.435 0.425 0.425 1,238,693 526,180 0.4248 0.289 0.289 0.296 0.289 0.289 1,820,368 0.2891 -1.16%
2014-04-25 0 0.430 0.430 0.440 0.425 0.430 70,400 30,104 0.4276 0.293 0.293 0.299 0.289 0.293 103,459 0.2910 1.18%
2014-04-24 0 0.425 0.425 0.430 0.420 0.430 3,492,356 1,474,222 0.4221 0.289 0.289 0.293 0.286 0.293 5,132,323 0.2872 1.19%
2014-04-23 0 0.420 0.420 0.425 0.415 0.420 1,318,000 553,360 0.4198 0.286 0.286 0.289 0.282 0.286 1,936,917 0.2857 2.44%
2014-04-22 0 0.410 0.410 0.430 0.405 0.420 2,622,000 1,076,620 0.4106 0.279 0.279 0.293 0.276 0.286 3,853,259 0.2794 -2.38%
2014-04-17 0 0.420 0.420 0.430 0.420 0.435 364,000 154,960 0.4257 0.286 0.286 0.293 0.286 0.296 534,930 0.2897 -3.45%
2014-04-16 0 0.435 0.435 0.440 0.420 0.435 1,904,000 806,280 0.4235 0.296 0.296 0.299 0.286 0.296 2,798,095 0.2882 0.00%
2014-04-15 0 0.435 0.430 0.435 0.425 0.435 360,000 154,740 0.4298 0.296 0.293 0.296 0.289 0.296 529,052 0.2925 1.16%
2014-04-14 0 0.430 0.425 0.435 0.430 0.430 1,110,000 477,180 0.4299 0.293 0.289 0.296 0.293 0.293 1,631,242 0.2925 -2.27%
2014-04-11 0 0.440 0.430 0.440 0.430 0.440 1,636,000 713,940 0.4364 0.299 0.293 0.299 0.293 0.299 2,404,245 0.2969 1.15%
2014-04-10 0 0.435 0.435 0.440 0.435 0.435 364,356 158,431 0.4348 0.296 0.296 0.299 0.296 0.296 535,453 0.2959 0.00%
2014-04-09 0 0.435 0.435 0.440 0.435 0.440 856,000 375,360 0.4385 0.296 0.296 0.299 0.296 0.299 1,257,967 0.2984 -1.14%
2014-04-08 0 0.440 0.440 0.450 0.440 0.440 201,600 88,322 0.4381 0.299 0.299 0.306 0.299 0.299 296,269 0.2981 0.00%
2014-04-07 0 0.440 0.440 0.445 0.440 0.440 2,050,000 901,960 0.4400 0.299 0.299 0.303 0.299 0.299 3,012,655 0.2994 -1.12%
2014-04-04 0 0.445 0.440 0.450 0.440 0.445 1,761,332 779,461 0.4425 0.303 0.299 0.306 0.299 0.303 2,588,432 0.3011 1.14%
2014-04-03 0 0.440 0.440 0.450 0.440 0.445 2,010,445 893,260 0.4443 0.299 0.299 0.306 0.299 0.303 2,954,525 0.3023 -1.12%
2014-04-02 0 0.445 0.445 0.450 0.440 0.450 227,600 101,280 0.4450 0.303 0.303 0.306 0.299 0.306 334,478 0.3028 0.00%
2014-04-01 0 0.445 0.445 0.450 0.445 0.450 1,632,400 729,146 0.4467 0.303 0.303 0.306 0.303 0.306 2,398,955 0.3039 0.00%
2014-03-31 0 0.445 0.445 0.450 0.445 0.455 902,800 402,134 0.4454 0.303 0.303 0.306 0.303 0.310 1,326,744 0.3031 -3.26%
2014-03-28 0 0.460 0.445 0.460 0.440 0.460 1,743,200 790,534 0.4535 0.313 0.303 0.313 0.299 0.313 2,561,785 0.3086 2.22%
2014-03-27 0 0.450 0.445 0.450 0.445 0.460 3,819,200 1,744,576 0.4568 0.306 0.303 0.306 0.303 0.313 5,612,649 0.3108 -2.17%
2014-03-26 0 0.460 0.450 0.460 0.435 0.465 2,775,600 1,251,638 0.4509 0.313 0.306 0.313 0.296 0.316 4,078,988 0.3069 4.55%
2014-03-25 0 0.440 0.440 0.445 0.440 0.460 2,360,800 1,050,500 0.4450 0.299 0.299 0.303 0.299 0.313 3,469,403 0.3028 -5.38%
2014-03-24 0 0.465 0.460 0.465 0.445 0.470 2,784,000 1,267,800 0.4554 0.316 0.313 0.316 0.303 0.320 4,091,332 0.3099 3.33%
2014-03-21 0 0.450 0.450 0.455 0.440 0.450 2,061,200 921,746 0.4472 0.306 0.306 0.310 0.299 0.306 3,029,114 0.3043 0.00%
2014-03-20 0 0.450 0.450 0.465 0.440 0.450 1,732,000 772,560 0.4461 0.306 0.306 0.316 0.299 0.306 2,545,326 0.3035 0.00%
2014-03-19 0 0.450 0.450 0.455 0.445 0.450 2,698,000 1,212,730 0.4495 0.306 0.306 0.310 0.303 0.306 3,964,948 0.3059 0.00%
2014-03-18 0 0.450 0.450 0.455 0.450 0.455 1,747,066 788,838 0.4515 0.306 0.306 0.310 0.306 0.310 2,567,467 0.3072 0.00%
2014-03-17 0 0.450 0.450 0.455 0.450 0.455 926,000 419,780 0.4533 0.306 0.306 0.310 0.306 0.310 1,360,838 0.3085 -1.10%
2014-03-14 0 0.455 0.445 0.455 0.445 0.455 6,700,000 3,018,820 0.4506 0.310 0.303 0.310 0.303 0.310 9,846,238 0.3066 1.11%
2014-03-13 0 0.450 0.450 0.455 0.450 0.460 2,804,000 1,267,220 0.4519 0.306 0.306 0.310 0.306 0.313 4,120,724 0.3075 -2.17%
2014-03-12 0 0.460 0.455 0.460 0.450 0.465 1,753,600 801,624 0.4571 0.313 0.310 0.313 0.306 0.316 2,577,069 0.3111 -2.13%
2014-03-11 0 0.470 0.465 0.470 0.460 0.475 1,416,178 663,018 0.4682 0.320 0.316 0.320 0.313 0.323 2,081,198 0.3186 1.08%
2014-03-10 0 0.465 0.460 0.470 0.460 0.470 3,042,000 1,410,820 0.4638 0.316 0.313 0.320 0.313 0.320 4,470,486 0.3156 -1.06%
2014-03-07 0 0.470 0.470 0.475 0.465 0.475 998,445 469,980 0.4707 0.320 0.320 0.323 0.316 0.323 1,467,302 0.3203 2.17%
2014-03-06 0 0.460 0.460 0.465 0.460 0.475 1,736,800 810,582 0.4667 0.313 0.313 0.316 0.313 0.323 2,552,380 0.3176 -2.13%
2014-03-05 0 0.470 0.470 0.475 0.470 0.475 1,674,000 790,000 0.4719 0.320 0.320 0.323 0.320 0.323 2,460,090 0.3211 0.00%
2014-03-04 0 0.470 0.465 0.470 0.460 0.470 656,000 304,360 0.4640 0.320 0.316 0.320 0.313 0.320 964,050 0.3157 1.08%
2014-03-03 0 0.465 0.465 0.470 0.465 0.475 945,778 443,320 0.4687 0.316 0.316 0.320 0.316 0.323 1,389,904 0.3190 -2.11%
2014-02-28 0 0.475 0.475 0.480 0.470 0.480 846,000 400,780 0.4737 0.323 0.323 0.327 0.320 0.327 1,243,271 0.3224 1.06%
2014-02-27 0 0.470 0.470 0.475 0.470 0.480 1,465,200 697,432 0.4760 0.320 0.320 0.323 0.320 0.327 2,153,240 0.3239 -2.08%
2014-02-26 0 0.480 0.475 0.480 0.470 0.495 4,473,780 2,146,298 0.4798 0.327 0.323 0.327 0.320 0.337 6,574,612 0.3265 -3.03%
2014-02-25 0 0.495 0.495 0.500 0.480 0.520 6,855,200 3,395,198 0.4953 0.337 0.337 0.340 0.327 0.354 10,074,318 0.3370 2.06%
2014-02-24 0 0.485 0.475 0.485 0.475 0.485 3,380,800 1,631,698 0.4826 0.330 0.323 0.330 0.323 0.330 4,968,382 0.3284 2.11%
2014-02-21 0 0.475 0.470 0.475 0.465 0.475 3,753,600 1,774,460 0.4727 0.323 0.320 0.323 0.316 0.323 5,516,244 0.3217 0.00%
2014-02-20 0 0.475 0.470 0.475 0.455 0.510 6,319,600 3,047,034 0.4822 0.323 0.320 0.323 0.310 0.347 9,287,206 0.3281 3.26%
2014-02-19 0 0.460 0.450 0.460 0.450 0.460 586,400 267,372 0.4560 0.313 0.306 0.313 0.306 0.313 861,766 0.3103 2.22%
2014-02-18 0 0.450 0.450 0.460 0.450 0.470 1,412,000 649,420 0.4599 0.306 0.306 0.313 0.306 0.320 2,075,058 0.3130 -2.17%
2014-02-17 0 0.460 0.460 0.465 0.460 0.470 1,949,200 907,348 0.4655 0.313 0.313 0.316 0.313 0.320 2,864,520 0.3168 -1.08%
2014-02-14 0 0.465 0.465 0.475 0.465 0.465 1,104,000 521,120 0.4720 0.316 0.316 0.323 0.316 0.316 1,622,425 0.3212 0.00%
2014-02-13 0 0.465 0.465 0.470 0.460 0.465 3,704,000 1,718,040 0.4638 0.316 0.316 0.320 0.313 0.316 5,443,353 0.3156 2.20%
2014-02-12 0 0.455 0.455 0.460 0.450 0.460 2,001,200 914,922 0.4572 0.310 0.310 0.313 0.306 0.313 2,940,939 0.3111 -1.09%
2014-02-11 0 0.460 0.455 0.465 0.460 0.470 1,106,000 509,730 0.4609 0.313 0.310 0.316 0.313 0.320 1,625,364 0.3136 -1.08%
2014-02-10 0 0.465 0.465 0.475 0.465 0.465 1,048,000 487,320 0.4650 0.316 0.316 0.323 0.316 0.316 1,540,128 0.3164 0.00%
2014-02-07 0 0.465 0.465 0.470 0.465 0.475 1,222,979 571,440 0.4673 0.316 0.316 0.320 0.316 0.323 1,797,275 0.3179 -3.12%
2014-02-06 0 0.480 0.475 0.480 0.470 0.480 263,200 124,640 0.4736 0.327 0.323 0.327 0.320 0.327 386,795 0.3222 1.05%
2014-02-05 0 0.475 0.470 0.485 0.465 0.495 2,956,000 1,402,560 0.4745 0.323 0.320 0.330 0.316 0.337 4,344,101 0.3229 -4.04%
2014-02-04 0 0.495 0.490 0.500 0.460 0.500 5,965,600 2,826,292 0.4738 0.337 0.333 0.340 0.313 0.340 8,766,972 0.3224 3.13%
2014-01-30 0 0.480 0.480 0.490 0.450 0.490 6,408,000 3,032,360 0.4732 0.327 0.327 0.333 0.306 0.333 9,417,118 0.3220 4.35%
2014-01-29 0 0.460 0.460 0.465 0.430 0.465 9,330,000 4,273,760 0.4581 0.313 0.313 0.316 0.293 0.316 13,711,253 0.3117 2.22%
2014-01-28 0 0.450 0.455 0.460 0.400 0.500 5,145,600 2,241,236 0.4356 0.306 0.310 0.313 0.272 0.340 7,561,910 0.2964 4.65%
2014-01-27 0 0.430 0.430 0.435 0.420 0.435 6,930,000 2,982,590 0.4304 0.293 0.293 0.296 0.286 0.296 10,184,243 0.2929 -3.37%
2014-01-24 0 0.445 0.440 0.455 0.440 0.450 298,000 133,860 0.4492 0.303 0.299 0.310 0.299 0.306 437,937 0.3057 -1.11%
2014-01-23 0 0.450 0.450 0.470 0.450 0.460 1,118,000 506,000 0.4526 0.306 0.306 0.320 0.306 0.313 1,642,999 0.3080 -3.23%
2014-01-22 0 0.465 0.465 0.470 0.460 0.470 944,000 437,960 0.4639 0.316 0.316 0.320 0.313 0.320 1,387,291 0.3157 1.09%
2014-01-21 0 0.460 0.460 0.465 0.460 0.460 1,380,000 634,720 0.4599 0.313 0.313 0.316 0.313 0.313 2,028,031 0.3130 0.00%
2014-01-20 0 0.460 0.460 0.465 0.450 0.460 2,084,676 958,604 0.4598 0.313 0.313 0.316 0.306 0.313 3,063,614 0.3129 -1.08%
2014-01-17 0 0.465 0.460 0.465 0.460 0.470 1,154,000 534,520 0.4632 0.316 0.313 0.316 0.313 0.320 1,695,904 0.3152 -1.06%
2014-01-16 0 0.470 0.470 0.475 0.465 0.470 896,356 420,080 0.4687 0.320 0.320 0.323 0.316 0.320 1,317,274 0.3189 -1.05%
2014-01-15 0 0.475 0.470 0.475 0.470 0.475 1,520,000 719,830 0.4736 0.323 0.320 0.323 0.320 0.323 2,233,773 0.3222 0.00%
2014-01-14 0 0.475 0.470 0.475 0.450 0.475 2,190,000 1,024,460 0.4678 0.323 0.320 0.323 0.306 0.323 3,218,397 0.3183 3.26%
2014-01-13 0 0.460 0.455 0.460 0.455 0.470 1,596,000 733,500 0.4596 0.313 0.310 0.313 0.310 0.320 2,345,462 0.3127 0.00%
2014-01-10 0 0.460 0.455 0.460 0.455 0.465 1,177,200 541,774 0.4602 0.313 0.310 0.313 0.310 0.316 1,729,999 0.3132 0.00%
2014-01-09 0 0.460 0.455 0.460 0.445 0.460 1,403,200 636,756 0.4538 0.313 0.310 0.313 0.303 0.313 2,062,125 0.3088 1.10%
2014-01-08 0 0.455 0.450 0.460 0.450 0.460 1,040,890 470,782 0.4523 0.310 0.306 0.313 0.306 0.313 1,529,679 0.3078 1.11%
2014-01-07 0 0.450 0.445 0.455 0.445 0.455 2,532,890 1,139,512 0.4499 0.306 0.303 0.310 0.303 0.310 3,722,304 0.3061 -1.10%
2014-01-06 0 0.455 0.445 0.455 0.440 0.455 1,440,980 645,218 0.4478 0.310 0.303 0.310 0.299 0.310 2,117,646 0.3047 1.11%
2014-01-03 0 0.450 0.455 0.460 0.440 0.455 595,200 264,696 0.4447 0.306 0.310 0.313 0.299 0.310 874,699 0.3026 0.00%
2014-01-02 0 0.450 0.455 0.460 0.425 0.455 3,028,000 1,334,140 0.4406 0.306 0.310 0.313 0.289 0.310 4,449,912 0.2998 0.00%
2013-12-31 0 0.450 0.445 0.450 0.445 0.450 1,072,800 481,744 0.4491 0.306 0.303 0.306 0.303 0.306 1,576,574 0.3056 0.00%
2013-12-30 0 0.450 0.450 0.460 0.440 0.450 3,104,000 1,386,920 0.4468 0.306 0.306 0.313 0.299 0.306 4,561,600 0.3040 -1.10%
2013-12-27 0 0.455 0.455 0.465 0.450 0.455 800,000 360,400 0.4505 0.310 0.310 0.316 0.306 0.310 1,175,670 0.3065 1.11%
2013-12-24 0 0.450 0.450 0.455 0.450 0.450 1,286,000 578,580 0.4499 0.306 0.306 0.310 0.306 0.306 1,889,890 0.3061 -1.10%
2013-12-23 0 0.455 0.450 0.460 0.440 0.455 824,000 370,440 0.4496 0.310 0.306 0.313 0.299 0.310 1,210,940 0.3059 -1.09%
2013-12-20 0 0.460 0.460 0.470 0.455 0.460 1,688,000 771,720 0.4572 0.313 0.313 0.320 0.310 0.313 2,480,664 0.3111 0.00%
2013-12-19 0 0.460 0.455 0.465 0.455 0.470 1,243,555 573,570 0.4612 0.313 0.310 0.316 0.310 0.320 1,827,513 0.3139 -2.13%
2013-12-18 0 0.470 0.465 0.470 0.450 0.470 2,366,000 1,083,900 0.4581 0.320 0.316 0.320 0.306 0.320 3,477,044 0.3117 3.30%
2013-12-17 0 0.455 0.455 0.475 0.455 0.470 3,226,000 1,493,930 0.4631 0.310 0.310 0.323 0.310 0.320 4,740,890 0.3151 -2.15%
2013-12-16 0 0.465 0.465 0.475 0.465 0.465 126,800 58,840 0.4640 0.316 0.316 0.323 0.316 0.316 186,344 0.3158 -2.11%
2013-12-13 0 0.475 0.465 0.475 0.465 0.475 482,000 226,380 0.4697 0.323 0.316 0.323 0.316 0.323 708,341 0.3196 2.15%
2013-12-12 0 0.465 0.465 0.485 0.465 0.480 4,104,000 1,924,480 0.4689 0.316 0.316 0.330 0.316 0.327 6,031,188 0.3191 -1.06%
2013-12-11 0 0.470 0.465 0.470 0.465 0.475 5,096,000 2,397,040 0.4704 0.320 0.316 0.320 0.316 0.323 7,489,019 0.3201 -1.05%
2013-12-10 0 0.475 0.475 0.480 0.475 0.490 2,353,600 1,132,322 0.4811 0.323 0.323 0.327 0.323 0.333 3,458,822 0.3274 0.00%
2013-12-09 0 0.475 0.475 0.490 0.475 0.480 1,012,000 483,320 0.4776 0.323 0.323 0.333 0.323 0.327 1,487,223 0.3250 0.00%
2013-12-06 0 0.475 0.475 0.480 0.475 0.490 1,849,600 882,144 0.4769 0.323 0.323 0.327 0.323 0.333 2,718,149 0.3245 0.00%
2013-12-05 0 0.475 0.475 0.480 0.475 0.485 3,253,200 1,562,458 0.4803 0.323 0.323 0.327 0.323 0.330 4,780,863 0.3268 -2.06%
2013-12-04 0 0.485 0.485 0.490 0.470 0.490 4,044,000 1,938,520 0.4794 0.330 0.330 0.333 0.320 0.333 5,943,013 0.3262 1.04%
2013-12-03 0 0.480 0.475 0.480 0.470 0.480 1,246,890 592,389 0.4751 0.327 0.323 0.327 0.320 0.327 1,832,414 0.3233 1.05%
2013-12-02 0 0.475 0.475 0.480 0.475 0.480 2,964,000 1,411,100 0.4761 0.323 0.323 0.327 0.323 0.327 4,355,858 0.3240 0.00%
2013-11-29 0 0.475 0.475 0.485 0.470 0.490 3,524,800 1,675,492 0.4753 0.323 0.323 0.330 0.320 0.333 5,180,003 0.3235 0.00%
2013-11-28 0 0.475 0.475 0.490 0.475 0.485 4,744,000 2,263,520 0.4771 0.323 0.323 0.333 0.323 0.330 6,971,724 0.3247 -2.06%
2013-11-27 0 0.485 0.485 0.490 0.470 0.490 2,436,400 1,173,060 0.4815 0.330 0.330 0.333 0.320 0.333 3,580,503 0.3276 0.00%
2013-11-26 0 0.485 0.485 0.490 0.485 0.490 10,570,400 5,168,628 0.4890 0.330 0.330 0.333 0.330 0.333 15,534,130 0.3327 -2.02%
2013-11-25 0 0.495 0.495 0.500 0.490 0.510 2,795,868 1,387,257 0.4962 0.337 0.337 0.340 0.333 0.347 4,108,773 0.3376 2.06%
2013-11-22 0 0.485 0.485 0.490 0.485 0.490 2,380,000 1,163,082 0.4887 0.330 0.330 0.333 0.330 0.333 3,497,619 0.3325 0.00%
2013-11-21 0 0.485 0.480 0.490 0.475 0.490 1,819,556 886,515 0.4872 0.330 0.327 0.333 0.323 0.333 2,673,997 0.3315 1.04%
2013-11-20 0 0.480 0.480 0.485 0.475 0.485 1,889,200 901,066 0.4770 0.327 0.327 0.330 0.323 0.330 2,776,345 0.3246 1.05%
2013-11-19 0 0.475 0.475 0.480 0.475 0.480 3,218,178 1,535,232 0.4771 0.323 0.323 0.327 0.323 0.327 4,729,395 0.3246 0.00%
2013-11-18 0 0.475 0.480 0.485 0.475 0.485 6,004,490 2,875,797 0.4789 0.323 0.327 0.330 0.323 0.330 8,824,125 0.3259 -1.04%
2013-11-15 0 0.480 0.480 0.485 0.475 0.485 4,470,000 2,146,210 0.4801 0.327 0.327 0.330 0.323 0.330 6,569,057 0.3267 -1.03%
2013-11-14 0 0.485 0.485 0.490 0.485 0.495 1,874,000 915,780 0.4887 0.330 0.330 0.333 0.330 0.337 2,754,007 0.3325 -2.02%
2013-11-13 0 0.495 0.495 0.500 0.490 0.500 4,777,778 2,373,118 0.4967 0.337 0.337 0.340 0.333 0.340 7,021,364 0.3380 -1.00%
2013-11-12 0 0.500 0.495 0.510 0.485 0.500 5,904,000 2,928,960 0.4961 0.340 0.337 0.347 0.330 0.340 8,676,446 0.3376 1.01%
2013-11-11 0 0.495 0.495 0.500 0.485 0.500 5,908,000 2,920,800 0.4944 0.337 0.337 0.340 0.330 0.340 8,682,324 0.3364 0.00%
2013-11-08 0 0.495 0.495 0.500 0.485 0.500 13,475,200 6,727,680 0.4993 0.337 0.337 0.340 0.330 0.340 19,802,988 0.3397 -1.00%
2013-11-07 0 0.500 0.495 0.500 0.490 0.500 3,892,000 1,939,160 0.4982 0.340 0.337 0.340 0.333 0.340 5,719,635 0.3390 1.01%
2013-11-06 0 0.495 0.495 0.500 0.490 0.500 4,656,000 2,309,640 0.4961 0.337 0.337 0.340 0.333 0.340 6,842,400 0.3375 -1.00%
2013-11-05 0 0.500 0.495 0.510 0.495 0.500 8,170,000 4,079,680 0.4993 0.340 0.337 0.347 0.337 0.340 12,006,531 0.3398 0.00%
2013-11-04 0 0.500 0.495 0.500 0.495 0.500 22,004,000 10,999,940 0.4999 0.340 0.337 0.340 0.337 0.340 32,336,808 0.3402 -1.96%
2013-11-01 0 0.510 0.510 0.520 0.500 0.540 4,500,445 2,360,429 0.5245 0.347 0.347 0.354 0.340 0.367 6,613,799 0.3569 0.00%
2013-10-31 0 0.510 0.510 0.520 0.495 0.520 1,390,000 707,150 0.5087 0.347 0.347 0.354 0.337 0.354 2,042,727 0.3462 2.00%
2013-10-30 0 0.500 0.500 0.510 0.475 0.510 2,515,200 1,243,248 0.4943 0.340 0.340 0.347 0.323 0.347 3,696,307 0.3363 4.17%
2013-10-29 0 0.480 0.475 0.480 0.475 0.485 1,818,000 873,760 0.4806 0.327 0.323 0.327 0.323 0.330 2,671,710 0.3270 -2.04%
2013-10-28 0 0.490 0.485 0.495 0.480 0.500 1,363,600 671,616 0.4925 0.333 0.330 0.337 0.327 0.340 2,003,930 0.3351 -2.00%
2013-10-25 0 0.500 0.495 0.500 0.480 0.500 2,712,000 1,329,940 0.4904 0.340 0.337 0.340 0.327 0.340 3,985,522 0.3337 0.00%
2013-10-24 0 0.500 0.500 0.510 0.500 0.510 2,350,400 1,190,480 0.5065 0.340 0.340 0.347 0.340 0.347 3,454,119 0.3447 0.00%
2013-10-23 0 0.500 0.500 0.510 0.500 0.550 6,538,400 3,437,928 0.5258 0.340 0.340 0.347 0.340 0.374 9,608,752 0.3578 -7.41%
2013-10-22 0 0.540 0.540 0.550 0.530 0.570 4,175,200 2,288,944 0.5482 0.367 0.367 0.374 0.361 0.388 6,135,823 0.3730 -1.82%
2013-10-21 0 0.550 0.550 0.560 0.530 0.570 16,624,000 9,143,540 0.5500 0.374 0.374 0.381 0.361 0.388 24,430,426 0.3743 1.85%
2013-10-18 0 0.540 0.520 0.530 0.510 0.550 11,592,000 6,166,084 0.5319 0.367 0.354 0.361 0.347 0.374 17,035,461 0.3620 0.00%
2013-10-17 0 0.540 0.530 0.540 0.470 0.550 55,347,500 29,128,747 0.5263 0.367 0.361 0.367 0.320 0.374 81,338,005 0.3581 14.89%
2013-10-16 0 0.470 0.465 0.470 0.455 0.475 2,450,000 1,145,190 0.4674 0.320 0.316 0.320 0.310 0.323 3,600,490 0.3181 2.17%
2013-10-15 0 0.460 0.460 0.465 0.455 0.465 2,508,000 1,148,600 0.4580 0.313 0.313 0.316 0.310 0.316 3,685,726 0.3116 0.00%
2013-10-11 0 0.460 0.460 0.465 0.460 0.475 3,544,000 1,656,480 0.4674 0.313 0.313 0.316 0.313 0.323 5,208,219 0.3181 -2.13%
2013-10-10 0 0.470 0.460 0.470 0.460 0.480 8,572,200 4,019,415 0.4689 0.320 0.313 0.320 0.313 0.327 12,597,600 0.3191 2.17%
2013-10-09 0 0.460 0.455 0.460 0.460 0.465 2,494,000 1,148,000 0.4603 0.313 0.310 0.313 0.313 0.316 3,665,152 0.3132 -2.13%
2013-10-08 0 0.470 0.465 0.470 0.465 0.470 988,000 463,460 0.4691 0.320 0.316 0.320 0.316 0.320 1,451,953 0.3192 0.00%
2013-10-07 0 0.470 0.470 0.475 0.455 0.480 2,294,000 1,071,220 0.4670 0.320 0.320 0.323 0.310 0.327 3,371,234 0.3178 2.17%
2013-10-04 0 0.460 0.460 0.465 0.460 0.465 1,062,000 491,400 0.4627 0.313 0.313 0.316 0.313 0.316 1,560,702 0.3149 -1.08%
2013-10-03 0 0.465 0.455 0.460 0.460 0.480 3,494,178 1,625,018 0.4651 0.316 0.310 0.313 0.313 0.327 5,135,001 0.3165 -1.06%
2013-10-02 0 0.470 0.465 0.470 0.435 0.480 6,114,900 2,845,275 0.4653 0.320 0.316 0.320 0.296 0.327 8,986,382 0.3166 8.05%
2013-09-30 0 0.435 0.435 0.440 0.435 0.440 396,000 173,920 0.4392 0.296 0.296 0.299 0.296 0.299 581,957 0.2989 -1.14%
2013-09-27 0 0.440 0.440 0.445 0.435 0.445 698,000 306,840 0.4396 0.299 0.299 0.303 0.296 0.303 1,025,772 0.2991 -1.12%
2013-09-26 0 0.445 0.435 0.445 0.435 0.445 1,371,600 602,324 0.4391 0.303 0.296 0.303 0.296 0.303 2,015,686 0.2988 0.00%
2013-09-25 0 0.445 0.440 0.450 0.435 0.450 1,846,000 816,350 0.4422 0.303 0.299 0.306 0.296 0.306 2,712,859 0.3009 2.30%
2013-09-24 0 0.435 0.435 0.445 0.430 0.440 2,492,001 1,086,220 0.4359 0.296 0.296 0.303 0.293 0.299 3,662,214 0.2966 0.00%
2013-09-23 0 0.435 0.435 0.440 0.430 0.440 1,934,000 843,610 0.4362 0.296 0.296 0.299 0.293 0.299 2,842,183 0.2968 -1.14%
2013-09-19 0 0.440 0.440 0.445 0.440 0.450 1,426,000 632,120 0.4433 0.299 0.299 0.303 0.299 0.306 2,095,632 0.3016 0.00%
2013-09-18 0 0.440 0.435 0.450 0.440 0.450 2,824,000 1,252,520 0.4435 0.299 0.296 0.306 0.299 0.306 4,150,116 0.3018 0.00%
2013-09-17 0 0.440 0.440 0.445 0.435 0.445 1,758,400 778,872 0.4429 0.299 0.299 0.303 0.296 0.303 2,584,123 0.3014 1.15%
2013-09-16 0 0.435 0.435 0.440 0.430 0.440 2,311,335 1,006,027 0.4353 0.296 0.296 0.299 0.293 0.299 3,396,709 0.2962 -2.25%
2013-09-13 0 0.445 0.445 0.450 0.435 0.445 912,000 402,440 0.4413 0.303 0.303 0.306 0.296 0.303 1,340,264 0.3003 2.30%
2013-09-12 0 0.435 0.435 0.440 0.430 0.445 3,214,000 1,399,410 0.4354 0.296 0.296 0.299 0.293 0.303 4,723,255 0.2963 0.00%
2013-09-11 0 0.435 0.435 0.440 0.435 0.455 2,723,600 1,200,972 0.4410 0.296 0.296 0.299 0.296 0.310 4,002,569 0.3001 -2.25%
2013-09-10 0 0.445 0.440 0.445 0.440 0.445 708,000 313,440 0.4427 0.303 0.299 0.303 0.299 0.303 1,040,468 0.3012 2.30%
2013-09-09 0 0.435 0.435 0.450 0.430 0.455 6,157,600 2,752,522 0.4470 0.296 0.296 0.306 0.293 0.310 9,049,133 0.3042 -1.14%
2013-09-06 0 0.440 0.430 0.440 0.430 0.440 2,703,290 1,176,739 0.4353 0.299 0.293 0.299 0.293 0.299 3,972,722 0.2962 0.00%
2013-09-05 0 0.440 0.435 0.450 0.440 0.450 1,408,000 623,280 0.4427 0.299 0.296 0.306 0.299 0.306 2,069,179 0.3012 -2.22%
2013-09-04 0 0.450 0.440 0.450 0.440 0.455 568,000 254,240 0.4476 0.306 0.299 0.306 0.299 0.310 834,726 0.3046 0.00%
2013-09-03 0 0.450 0.450 0.455 0.450 0.455 1,110,000 503,220 0.4534 0.306 0.306 0.310 0.306 0.310 1,631,242 0.3085 1.12%
2013-09-02 0 0.445 0.445 0.450 0.410 0.450 3,173,960 1,394,897 0.4395 0.303 0.303 0.306 0.279 0.306 4,664,413 0.2991 -1.11%
2013-08-30 0 0.450 0.450 0.460 0.450 0.460 661,956 299,790 0.4529 0.306 0.306 0.313 0.306 0.313 972,802 0.3082 -2.17%
2013-08-29 0 0.460 0.460 0.465 0.460 0.465 316,000 146,320 0.4630 0.313 0.313 0.316 0.313 0.316 464,390 0.3151 -1.08%
2013-08-28 0 0.465 0.455 0.465 0.450 0.470 6,436,000 2,948,300 0.4581 0.316 0.310 0.316 0.306 0.320 9,458,266 0.3117 -1.06%
2013-08-27 0 0.470 0.460 0.470 0.460 0.470 696,000 323,600 0.4649 0.320 0.313 0.320 0.313 0.320 1,022,833 0.3164 0.00%
2013-08-26 0 0.470 0.460 0.470 0.460 0.470 728,178 336,898 0.4627 0.320 0.313 0.320 0.313 0.320 1,070,121 0.3148 1.08%
2013-08-23 0 0.465 0.465 0.470 0.465 0.470 1,290,000 602,460 0.4670 0.316 0.316 0.320 0.316 0.320 1,895,768 0.3178 -1.06%
2013-08-22 0 0.470 0.470 0.475 0.465 0.475 1,812,800 851,040 0.4695 0.320 0.320 0.323 0.316 0.323 2,664,069 0.3195 0.00%
2013-08-21 0 0.470 0.470 0.480 0.470 0.485 2,346,000 1,114,330 0.4750 0.320 0.320 0.327 0.320 0.330 3,447,653 0.3232 -1.05%
2013-08-20 0 0.475 0.475 0.485 0.475 0.500 3,578,000 1,728,570 0.4831 0.323 0.323 0.330 0.323 0.340 5,258,185 0.3287 -2.06%
2013-08-19 0 0.485 0.485 0.490 0.485 0.495 1,648,400 806,170 0.4891 0.330 0.330 0.333 0.330 0.337 2,422,468 0.3328 -2.02%
2013-08-16 0 0.495 0.490 0.495 0.475 0.500 7,080,534 3,513,317 0.4962 0.337 0.333 0.337 0.323 0.340 10,405,466 0.3376 3.13%
2013-08-15 0 0.480 0.475 0.480 0.470 0.480 1,531,424 727,875 0.4753 0.327 0.323 0.327 0.320 0.327 2,250,562 0.3234 0.00%
2013-08-13 0 0.480 0.480 0.485 0.450 0.490 4,140,400 1,960,080 0.4734 0.327 0.327 0.330 0.306 0.333 6,084,681 0.3221 4.35%
2013-08-12 0 0.460 0.460 0.465 0.440 0.460 4,450,000 1,999,130 0.4492 0.313 0.313 0.316 0.299 0.313 6,539,665 0.3057 0.00%
2013-08-09 0 0.460 0.455 0.465 0.440 0.465 2,494,000 1,131,790 0.4538 0.313 0.310 0.316 0.299 0.316 3,665,152 0.3088 4.55%
2013-08-08 0 0.440 0.435 0.445 0.435 0.440 966,089 423,827 0.4387 0.299 0.296 0.303 0.296 0.299 1,419,753 0.2985 0.00%
2013-08-07 0 0.440 0.440 0.445 0.440 0.445 1,866,000 820,930 0.4399 0.299 0.299 0.303 0.299 0.303 2,742,251 0.2994 -1.12%
2013-08-06 0 0.445 0.440 0.445 0.440 0.445 1,678,800 744,416 0.4434 0.303 0.299 0.303 0.299 0.303 2,467,144 0.3017 0.00%
2013-08-05 0 0.445 0.435 0.450 0.435 0.445 378,580 166,915 0.4409 0.303 0.296 0.306 0.296 0.303 556,357 0.3000 2.30%
2013-08-02 0 0.435 0.435 0.450 0.430 0.445 1,734,845 763,156 0.4399 0.296 0.296 0.306 0.293 0.303 2,549,507 0.2993 -1.14%
2013-08-01 0 0.440 0.430 0.440 0.440 0.445 1,037,645 460,554 0.4438 0.299 0.293 0.299 0.299 0.303 1,524,910 0.3020 2.33%
2013-07-31 0 0.430 0.425 0.430 0.430 0.435 983,200 425,656 0.4329 0.293 0.289 0.293 0.293 0.296 1,444,899 0.2946 -1.15%
2013-07-30 0 0.435 0.430 0.445 0.425 0.445 1,892,000 814,080 0.4303 0.296 0.293 0.303 0.289 0.303 2,780,460 0.2928 2.35%
2013-07-29 0 0.425 0.425 0.430 0.420 0.430 726,000 309,020 0.4256 0.289 0.289 0.293 0.286 0.293 1,066,921 0.2896 0.00%
2013-07-26 0 0.425 0.425 0.435 0.420 0.430 740,000 314,530 0.4250 0.289 0.289 0.296 0.286 0.293 1,087,495 0.2892 -1.16%
2013-07-25 0 0.430 0.430 0.435 0.420 0.430 230,400 97,802 0.4245 0.293 0.293 0.296 0.286 0.293 338,593 0.2888 1.18%
2013-07-24 0 0.425 0.420 0.445 0.425 0.445 827,200 358,196 0.4330 0.289 0.286 0.303 0.289 0.303 1,215,643 0.2947 -2.30%
2013-07-23 0 0.435 0.430 0.440 0.425 0.435 206,000 89,090 0.4325 0.296 0.293 0.299 0.289 0.296 302,735 0.2943 0.00%
2013-07-22 0 0.435 0.430 0.435 0.425 0.440 856,000 368,470 0.4305 0.296 0.293 0.296 0.289 0.299 1,257,967 0.2929 2.35%
2013-07-19 0 0.425 0.425 0.440 0.425 0.435 552,356 236,287 0.4278 0.289 0.289 0.299 0.289 0.296 811,736 0.2911 -3.41%
2013-07-18 0 0.440 0.435 0.445 0.430 0.440 346,000 149,620 0.4324 0.299 0.296 0.303 0.293 0.299 508,477 0.2943 0.00%
2013-07-17 0 0.440 0.425 0.440 0.430 0.445 736,760 321,875 0.4369 0.299 0.289 0.299 0.293 0.303 1,082,733 0.2973 2.33%
2013-07-16 0 0.430 0.430 0.440 0.420 0.440 1,340,000 582,920 0.4350 0.293 0.293 0.299 0.286 0.299 1,969,248 0.2960 0.00%
2013-07-15 0 0.430 0.420 0.435 0.420 0.430 330,000 140,250 0.4250 0.293 0.286 0.296 0.286 0.293 484,964 0.2892 -3.37%
2013-07-12 0 0.445 0.425 0.445 0.420 0.450 1,826,534 787,133 0.4309 0.303 0.289 0.303 0.286 0.306 2,684,252 0.2932 5.95%
2013-07-11 0 0.420 0.420 0.425 0.420 0.425 1,404,445 592,418 0.4218 0.286 0.286 0.289 0.286 0.289 2,063,955 0.2870 1.20%
2013-07-10 0 0.415 0.410 0.420 0.415 0.420 520,000 217,160 0.4176 0.282 0.279 0.286 0.282 0.286 764,186 0.2842 -1.19%
2013-07-09 0 0.420 0.415 0.425 0.415 0.425 2,912,000 1,220,120 0.4190 0.286 0.282 0.289 0.282 0.289 4,279,439 0.2851 -1.18%
2013-07-08 0 0.425 0.425 0.430 0.425 0.425 1,191,200 506,116 0.4249 0.289 0.289 0.293 0.289 0.289 1,750,573 0.2891 0.00%
2013-07-05 0 0.425 0.425 0.435 0.420 0.430 2,760,800 1,172,994 0.4249 0.289 0.289 0.296 0.286 0.293 4,057,238 0.2891 -1.16%
2013-07-04 0 0.430 0.425 0.435 0.420 0.450 2,388,400 1,029,890 0.4312 0.293 0.289 0.296 0.286 0.306 3,509,963 0.2934 -3.37%
2013-07-03 0 0.445 0.440 0.445 0.440 0.455 7,796,000 3,482,660 0.4467 0.303 0.299 0.303 0.299 0.310 11,456,906 0.3040 -1.11%
2013-07-02 0 0.450 0.450 0.460 0.425 0.460 8,298,000 3,695,410 0.4453 0.306 0.306 0.313 0.289 0.313 12,194,639 0.3030 5.88%
2013-06-28 0 0.425 0.425 0.435 0.410 0.435 4,048,000 1,709,440 0.4223 0.289 0.289 0.296 0.279 0.296 5,948,891 0.2874 -1.16%
2013-06-27 0 0.430 0.425 0.430 0.405 0.440 2,504,000 1,052,410 0.4203 0.293 0.289 0.293 0.276 0.299 3,679,848 0.2860 -1.15%
2013-06-26 0 0.435 0.430 0.435 0.410 0.440 2,559,200 1,104,704 0.4317 0.296 0.293 0.296 0.279 0.299 3,760,969 0.2937 6.10%
2013-06-25 0 0.410 0.410 0.420 0.410 0.430 1,935,200 826,186 0.4269 0.279 0.279 0.286 0.279 0.293 2,843,946 0.2905 -4.65%
2013-06-24 0 0.430 0.420 0.430 0.425 0.450 2,664,400 1,173,624 0.4405 0.293 0.286 0.293 0.289 0.306 3,915,569 0.2997 -3.37%
2013-06-21 0 0.445 0.430 0.445 0.430 0.450 3,973,780 1,737,569 0.4373 0.303 0.293 0.303 0.293 0.306 5,839,818 0.2975 -1.11%
2013-06-20 0 0.450 0.445 0.455 0.440 0.450 498,000 222,320 0.4464 0.306 0.303 0.310 0.299 0.306 731,855 0.3038 -1.10%
2013-06-19 0 0.455 0.450 0.455 0.450 0.455 248,000 111,840 0.4510 0.310 0.306 0.310 0.306 0.310 364,458 0.3069 1.11%
2013-06-18 0 0.450 0.450 0.455 0.445 0.455 652,000 292,880 0.4492 0.306 0.306 0.310 0.303 0.310 958,171 0.3057 0.00%
2013-06-17 0 0.450 0.450 0.455 0.440 0.455 1,471,600 659,030 0.4478 0.306 0.306 0.310 0.299 0.310 2,162,645 0.3047 -1.10%
2013-06-14 0 0.455 0.455 0.460 0.450 0.465 2,371,600 1,071,088 0.4516 0.310 0.310 0.313 0.306 0.316 3,485,274 0.3073 -2.15%
2013-06-13 0 0.465 0.460 0.465 0.445 0.485 3,844,000 1,756,920 0.4571 0.316 0.313 0.316 0.303 0.330 5,649,095 0.3110 -3.12%
2013-06-11 0 0.480 0.475 0.485 0.460 0.500 12,107,600 5,875,074 0.4852 0.327 0.323 0.330 0.313 0.340 17,793,180 0.3302 3.23%
2013-06-10 0 0.465 0.460 0.465 0.460 0.470 1,460,000 677,000 0.4637 0.316 0.313 0.316 0.313 0.320 2,145,598 0.3155 1.09%
2013-06-07 0 0.460 0.455 0.460 0.450 0.465 1,492,000 679,820 0.4556 0.313 0.310 0.313 0.306 0.316 2,192,625 0.3100 0.00%
2013-06-06 0 0.460 0.460 0.465 0.435 0.465 3,314,000 1,491,110 0.4499 0.313 0.313 0.316 0.296 0.316 4,870,214 0.3062 -1.08%
2013-06-05 0 0.465 0.465 0.470 0.460 0.470 3,928,000 1,825,680 0.4648 0.316 0.316 0.320 0.313 0.320 5,772,540 0.3163 -1.06%
2013-06-04 0 0.470 0.465 0.475 0.460 0.470 3,790,378 1,754,575 0.4629 0.320 0.316 0.323 0.313 0.320 5,570,293 0.3150 1.08%
2013-06-03 0 0.465 0.460 0.465 0.460 0.480 4,994,000 2,341,870 0.4689 0.316 0.313 0.316 0.313 0.327 7,339,121 0.3191 0.00%
2013-05-31 0 0.465 0.465 0.470 0.435 0.485 11,598,045 5,355,311 0.4617 0.316 0.316 0.320 0.296 0.330 17,044,344 0.3142 4.49%
2013-05-30 0 0.445 0.435 0.450 0.420 0.450 2,486,000 1,088,920 0.4380 0.303 0.296 0.306 0.286 0.306 3,653,395 0.2981 4.71%
2013-05-29 0 0.425 0.425 0.430 0.420 0.430 318,000 135,210 0.4252 0.289 0.289 0.293 0.286 0.293 467,329 0.2893 -1.16%
2013-05-28 0 0.430 0.430 0.435 0.425 0.435 1,192,000 510,570 0.4283 0.293 0.293 0.296 0.289 0.296 1,751,749 0.2915 1.18%
2013-05-27 0 0.425 0.425 0.430 0.420 0.430 1,205,600 513,360 0.4258 0.289 0.289 0.293 0.286 0.293 1,771,735 0.2897 -2.30%
2013-05-24 0 0.435 0.435 0.440 0.410 0.440 2,126,000 889,820 0.4185 0.296 0.296 0.299 0.279 0.299 3,124,343 0.2848 4.82%
2013-05-23 0 0.415 0.415 0.420 0.410 0.420 589,600 244,790 0.4152 0.282 0.282 0.286 0.279 0.286 866,469 0.2825 -1.19%
2013-05-22 0 0.420 0.415 0.425 0.410 0.430 784,000 329,400 0.4202 0.286 0.282 0.289 0.279 0.293 1,152,157 0.2859 -1.18%
2013-05-21 0 0.425 0.425 0.430 0.415 0.430 524,000 221,350 0.4224 0.289 0.289 0.293 0.282 0.293 770,064 0.2874 -1.16%
2013-05-20 0 0.430 0.425 0.430 0.420 0.435 878,400 375,984 0.4280 0.293 0.289 0.293 0.286 0.296 1,290,886 0.2913 1.18%
2013-05-16 0 0.425 0.425 0.430 0.400 0.425 296,000 125,230 0.4231 0.289 0.289 0.293 0.272 0.289 434,998 0.2879 0.00%
2013-05-15 0 0.425 0.425 0.430 0.415 0.420 354,000 148,480 0.4194 0.289 0.289 0.293 0.282 0.286 520,234 0.2854 0.00%
2013-05-14 0 0.425 0.420 0.425 0.420 0.425 568,000 240,960 0.4242 0.289 0.286 0.289 0.286 0.289 834,726 0.2887 0.00%
2013-05-13 0 0.425 0.425 0.430 0.420 0.430 211,200 89,740 0.4249 0.289 0.289 0.293 0.286 0.293 310,377 0.2891 -2.30%
2013-05-10 0 0.435 0.430 0.435 0.430 0.435 194,623 83,945 0.4313 0.296 0.293 0.296 0.293 0.296 286,016 0.2935 0.00%
2013-05-09 0 0.435 0.430 0.435 0.425 0.440 506,490 217,287 0.4290 0.296 0.293 0.296 0.289 0.299 744,331 0.2919 1.16%
2013-05-08 0 0.430 0.430 0.435 0.425 0.450 1,667,600 720,644 0.4321 0.293 0.293 0.296 0.289 0.306 2,450,684 0.2941 -4.44%
2013-05-07 0 0.450 0.445 0.450 0.435 0.450 1,604,000 710,960 0.4432 0.306 0.303 0.306 0.296 0.306 2,357,219 0.3016 1.12%
2013-05-06 0 0.445 0.445 0.450 0.430 0.450 1,528,000 670,850 0.4390 0.303 0.303 0.306 0.293 0.306 2,245,530 0.2987 2.30%
2013-05-03 0 0.435 0.435 0.440 0.430 0.440 806,000 353,020 0.4380 0.296 0.296 0.299 0.293 0.299 1,184,488 0.2980 0.00%
2013-05-02 0 0.435 0.435 0.440 0.430 0.440 722,267 316,090 0.4376 0.296 0.296 0.299 0.293 0.299 1,061,435 0.2978 -1.14%
2013-04-30 0 0.440 0.425 0.440 0.425 0.440 900,000 389,160 0.4324 0.299 0.289 0.299 0.289 0.299 1,322,629 0.2942 1.15%
2013-04-29 0 0.435 0.420 0.435 0.420 0.435 144,000 61,480 0.4269 0.296 0.286 0.296 0.286 0.296 211,621 0.2905 0.00%
2013-04-26 0 0.435 0.425 0.440 0.425 0.440 432,000 186,000 0.4306 0.296 0.289 0.299 0.289 0.299 634,862 0.2930 1.16%
2013-04-25 0 0.430 0.430 0.440 0.425 0.440 1,250,000 537,500 0.4300 0.293 0.293 0.299 0.289 0.299 1,836,985 0.2926 -3.37%
2013-04-24 0 0.445 0.435 0.445 0.430 0.445 388,000 168,400 0.4340 0.303 0.296 0.303 0.293 0.303 570,200 0.2953 1.14%
2013-04-23 0 0.440 0.435 0.440 0.440 0.445 902,053 399,972 0.4434 0.299 0.296 0.299 0.299 0.303 1,325,646 0.3017 -1.12%
2013-04-22 0 0.445 0.445 0.450 0.425 0.445 812,000 358,880 0.4420 0.303 0.303 0.306 0.289 0.303 1,193,305 0.3007 1.14%
2013-04-19 0 0.440 0.430 0.440 0.400 0.460 5,618,000 2,363,080 0.4206 0.299 0.293 0.299 0.272 0.313 8,256,144 0.2862 -1.12%
2013-04-18 0 0.445 0.445 0.450 0.395 0.460 3,740,000 1,632,340 0.4365 0.303 0.303 0.306 0.269 0.313 5,496,258 0.2970 0.00%
2013-04-17 0 0.445 0.445 0.450 0.430 0.445 620,000 272,320 0.4392 0.303 0.303 0.306 0.293 0.303 911,144 0.2989 0.00%
2013-04-16 0 0.445 0.430 0.445 0.420 0.445 281,290 120,636 0.4289 0.303 0.293 0.303 0.286 0.303 413,380 0.2918 2.30%
2013-04-15 0 0.435 0.420 0.430 0.420 0.445 1,627,780 699,452 0.4297 0.296 0.286 0.293 0.286 0.303 2,392,165 0.2924 -2.25%
2013-04-12 0 0.445 0.435 0.445 0.430 0.445 1,428,712 624,139 0.4369 0.303 0.296 0.303 0.293 0.303 2,099,618 0.2973 0.00%
2013-04-11 0 0.445 0.425 0.445 0.430 0.445 1,350,800 592,136 0.4384 0.303 0.289 0.303 0.293 0.303 1,985,119 0.2983 2.30%
2013-04-10 0 0.435 0.430 0.440 0.430 0.445 692,000 299,260 0.4325 0.296 0.293 0.299 0.293 0.303 1,016,955 0.2943 -1.14%
2013-04-09 0 0.440 0.425 0.450 0.425 0.455 4,575,600 1,995,924 0.4362 0.299 0.289 0.306 0.289 0.310 6,724,245 0.2968 -5.38%
2013-04-08 0 0.465 0.460 0.470 0.400 0.470 4,387,780 1,991,723 0.4539 0.316 0.313 0.320 0.272 0.320 6,448,227 0.3089 3.33%
2013-04-05 0 0.450 0.445 0.450 0.410 0.455 3,214,000 1,412,180 0.4394 0.306 0.303 0.306 0.279 0.310 4,723,255 0.2990 0.00%
2013-04-03 0 0.450 0.450 0.460 0.440 0.465 570,000 259,640 0.4555 0.306 0.306 0.313 0.299 0.316 837,665 0.3100 0.00%
2013-04-02 0 0.450 0.445 0.450 0.440 0.455 2,332,000 1,046,500 0.4488 0.306 0.303 0.306 0.299 0.310 3,427,079 0.3054 0.00%
2013-03-28 0 0.450 0.450 0.455 0.440 0.455 1,106,000 490,610 0.4436 0.306 0.306 0.310 0.299 0.310 1,625,364 0.3018 1.12%
2013-03-27 0 0.445 0.445 0.455 0.440 0.450 376,000 168,190 0.4473 0.303 0.303 0.310 0.299 0.306 552,565 0.3044 0.00%
2013-03-26 0 0.445 0.445 0.450 0.445 0.480 1,456,000 684,080 0.4698 0.303 0.303 0.306 0.303 0.327 2,139,720 0.3197 -1.11%
2013-03-25 0 0.450 0.450 0.465 0.450 0.475 1,152,000 527,120 0.4576 0.306 0.306 0.316 0.306 0.323 1,692,965 0.3114 -1.10%
2013-03-22 0 0.455 0.450 0.460 0.445 0.460 2,112,400 953,656 0.4515 0.310 0.306 0.313 0.303 0.313 3,104,357 0.3072 1.11%
2013-03-21 0 0.450 0.450 0.455 0.445 0.460 1,218,000 546,860 0.4490 0.306 0.306 0.310 0.303 0.313 1,789,958 0.3055 -3.23%
2013-03-20 0 0.465 0.465 0.470 0.450 0.470 1,735,600 797,344 0.4594 0.316 0.316 0.320 0.306 0.320 2,550,616 0.3126 -1.06%
2013-03-19 0 0.470 0.460 0.475 0.450 0.470 2,060,800 957,612 0.4647 0.320 0.313 0.323 0.306 0.320 3,028,526 0.3162 4.44%
2013-03-18 0 0.450 0.445 0.450 0.430 0.480 3,004,890 1,385,148 0.4610 0.306 0.303 0.306 0.293 0.327 4,415,949 0.3137 -2.17%
2013-03-15 0 0.460 0.460 0.465 0.460 0.470 1,221,200 563,274 0.4612 0.313 0.313 0.316 0.313 0.320 1,794,660 0.3139 -2.13%
2013-03-14 0 0.470 0.470 0.475 0.465 0.495 3,521,200 1,686,720 0.4790 0.320 0.320 0.323 0.316 0.337 5,174,712 0.3260 1.08%
2013-03-13 0 0.465 0.460 0.465 0.450 0.500 2,906,890 1,344,650 0.4626 0.316 0.313 0.316 0.306 0.340 4,271,930 0.3148 1.09%
2013-03-12 0 0.460 0.450 0.460 0.450 0.480 5,296,400 2,437,648 0.4602 0.313 0.306 0.313 0.306 0.327 7,783,524 0.3132 -1.08%
2013-03-11 0 0.465 0.465 0.470 0.465 0.480 1,911,290 900,460 0.4711 0.316 0.316 0.320 0.316 0.327 2,808,808 0.3206 -2.11%
2013-03-08 0 0.475 0.475 0.480 0.470 0.480 1,404,179 664,352 0.4731 0.323 0.323 0.327 0.320 0.327 2,063,564 0.3219 -1.04%
2013-03-07 0 0.480 0.470 0.485 0.460 0.485 4,497,467 2,132,447 0.4741 0.327 0.320 0.330 0.313 0.330 6,609,422 0.3226 0.00%
2013-03-06 0 0.480 0.480 0.485 0.445 0.485 16,713,600 7,892,244 0.4722 0.327 0.327 0.330 0.303 0.330 24,562,101 0.3213 9.09%
2013-03-05 0 0.440 0.435 0.440 0.430 0.440 1,838,756 801,869 0.4361 0.299 0.296 0.299 0.293 0.299 2,702,213 0.2967 0.00%
2013-03-04 0 0.440 0.435 0.440 0.435 0.445 890,000 390,030 0.4382 0.299 0.296 0.299 0.296 0.303 1,307,933 0.2982 0.00%
2013-03-01 0 0.440 0.440 0.445 0.435 0.455 928,178 410,594 0.4424 0.299 0.299 0.303 0.296 0.310 1,364,039 0.3010 -3.30%
2013-02-28 0 0.455 0.455 0.460 0.435 0.460 3,354,000 1,495,450 0.4459 0.310 0.310 0.313 0.296 0.313 4,928,997 0.3034 3.41%
2013-02-27 0 0.440 0.440 0.445 0.435 0.450 2,097,600 924,401 0.4407 0.299 0.299 0.303 0.296 0.306 3,082,607 0.2999 1.15%
2013-02-26 0 0.435 0.430 0.435 0.425 0.450 3,150,000 1,364,960 0.4333 0.296 0.293 0.296 0.289 0.306 4,629,201 0.2949 -4.40%
2013-02-25 0 0.455 0.445 0.455 0.445 0.470 6,090,178 2,787,084 0.4576 0.310 0.303 0.310 0.303 0.320 8,950,051 0.3114 0.00%
2013-02-22 0 0.455 0.455 0.460 0.435 0.490 19,832,600 9,257,282 0.4668 0.310 0.310 0.313 0.296 0.333 29,145,745 0.3176 13.75%
2013-02-21 0 0.400 0.405 0.410 0.400 0.410 634,000 255,020 0.4022 0.272 0.276 0.279 0.272 0.279 931,719 0.2737 -2.44%
2013-02-20 0 0.410 0.405 0.415 0.405 0.420 1,045,200 430,232 0.4116 0.279 0.276 0.282 0.276 0.286 1,536,013 0.2801 1.23%
2013-02-19 0 0.405 0.405 0.415 0.400 0.435 6,268,225 2,606,120 0.4158 0.276 0.276 0.282 0.272 0.296 9,211,706 0.2829 -1.22%
2013-02-18 0 0.410 0.405 0.410 0.400 0.430 1,055,200 430,738 0.4082 0.279 0.276 0.279 0.272 0.293 1,550,709 0.2778 1.23%
2013-02-15 0 0.405 0.400 0.405 0.395 0.410 707,645 284,929 0.4026 0.276 0.272 0.276 0.269 0.279 1,039,946 0.2740 1.25%
2013-02-14 0 0.400 0.395 0.400 0.395 0.420 160,000 64,840 0.4053 0.272 0.269 0.272 0.269 0.286 235,134 0.2758 0.00%
2013-02-08 0 0.400 0.395 0.400 0.395 0.405 489,378 195,329 0.3991 0.272 0.269 0.272 0.269 0.276 719,184 0.2716 2.56%
2013-02-07 0 0.390 0.395 0.400 0.380 0.400 202,000 79,040 0.3913 0.265 0.269 0.272 0.259 0.272 296,857 0.2663 1.30%
2013-02-06 0 0.385 0.385 0.390 0.380 0.395 1,483,965 572,235 0.3856 0.262 0.262 0.265 0.259 0.269 2,180,817 0.2624 -2.53%
2013-02-05 0 0.395 0.390 0.395 0.390 0.395 802,000 314,620 0.3923 0.269 0.265 0.269 0.265 0.269 1,178,609 0.2669 -2.47%
2013-02-04 0 0.405 0.395 0.400 0.400 0.410 2,276,000 914,550 0.4018 0.276 0.269 0.272 0.272 0.279 3,344,782 0.2734 -1.22%
2013-02-01 0 0.410 0.405 0.410 0.405 0.420 1,916,400 788,666 0.4115 0.279 0.276 0.279 0.276 0.286 2,816,318 0.2800 0.00%
2013-01-31 0 0.410 0.405 0.415 0.400 0.420 1,080,800 444,368 0.4111 0.279 0.276 0.282 0.272 0.286 1,588,330 0.2798 -1.20%
2013-01-30 0 0.415 0.410 0.415 0.405 0.420 1,375,467 565,710 0.4113 0.282 0.279 0.282 0.276 0.286 2,021,369 0.2799 0.00%
2013-01-29 0 0.415 0.410 0.415 0.405 0.435 4,175,378 1,720,137 0.4120 0.282 0.279 0.282 0.276 0.296 6,136,084 0.2803 2.47%
2013-01-28 0 0.405 0.405 0.410 0.405 0.440 4,547,600 1,893,158 0.4163 0.276 0.276 0.279 0.276 0.299 6,683,097 0.2833 -10.00%
2013-01-25 0 0.450 0.450 0.455 0.440 0.495 6,224,400 2,814,186 0.4521 0.306 0.306 0.310 0.299 0.337 9,147,302 0.3077 -4.26%
2013-01-24 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2013-01-23 0 0.470 0.470 0.475 0.470 0.490 1,398,000 667,060 0.4772 0.320 0.320 0.323 0.320 0.333 2,054,484 0.3247 0.00%
2013-01-22 0 0.470 0.470 0.475 0.470 0.490 2,104,000 999,680 0.4751 0.320 0.320 0.323 0.320 0.333 3,092,013 0.3233 -3.09%
2013-01-21 0 0.485 0.485 0.490 0.475 0.495 2,062,400 994,050 0.4820 0.330 0.330 0.333 0.323 0.337 3,030,878 0.3280 -2.02%
2013-01-18 0 0.495 0.490 0.500 0.490 0.500 5,981,780 2,966,405 0.4959 0.337 0.333 0.340 0.333 0.340 8,790,750 0.3374 3.13%
2013-01-17 0 0.480 0.480 0.485 0.480 0.500 2,424,400 1,182,168 0.4876 0.327 0.327 0.330 0.327 0.340 3,562,868 0.3318 -2.04%
2013-01-16 0 0.490 0.485 0.495 0.485 0.520 3,064,889 1,530,741 0.4994 0.333 0.330 0.337 0.330 0.354 4,504,123 0.3399 -2.00%
2013-01-15 0 0.500 0.495 0.500 0.470 0.510 2,728,090 1,357,872 0.4977 0.340 0.337 0.340 0.320 0.347 4,009,167 0.3387 3.09%
2013-01-14 0 0.485 0.470 0.485 0.460 0.485 1,822,934 873,552 0.4792 0.330 0.320 0.330 0.313 0.330 2,678,961 0.3261 0.00%
2013-01-11 0 0.485 0.480 0.485 0.475 0.510 2,662,000 1,302,360 0.4892 0.330 0.327 0.330 0.323 0.347 3,912,042 0.3329 -3.00%
2013-01-10 0 0.500 0.495 0.500 0.485 0.530 7,211,200 3,597,370 0.4989 0.340 0.337 0.340 0.330 0.361 10,597,491 0.3395 3.09%
2013-01-09 0 0.485 0.475 0.485 0.450 0.490 5,789,290 2,717,747 0.4694 0.330 0.323 0.330 0.306 0.333 8,507,869 0.3194 4.30%
2013-01-08 0 0.465 0.460 0.465 0.445 0.470 7,986,922 3,665,135 0.4589 0.316 0.313 0.316 0.303 0.320 11,737,482 0.3123 -1.06%
2013-01-07 0 0.470 0.465 0.470 0.405 0.470 15,332,874 6,883,933 0.4490 0.320 0.316 0.320 0.276 0.320 22,533,003 0.3055 16.05%
2013-01-04 0 0.405 0.400 0.405 0.400 0.405 1,186,400 474,452 0.3999 0.276 0.272 0.276 0.272 0.276 1,743,519 0.2721 1.25%
2013-01-03 0 0.400 0.395 0.400 0.400 0.410 2,454,178 986,186 0.4018 0.272 0.269 0.272 0.272 0.279 3,606,630 0.2734 0.00%
2013-01-02 0 0.400 0.400 0.415 0.385 0.415 4,153,647 1,677,092 0.4038 0.272 0.272 0.282 0.262 0.282 6,104,149 0.2747 1.27%
2012-12-31 0 0.395 0.385 0.395 0.380 0.400 655,200 251,752 0.3842 0.269 0.262 0.269 0.259 0.272 962,874 0.2615 0.00%
2012-12-28 0 0.395 0.390 0.400 0.370 0.405 2,194,000 859,238 0.3916 0.269 0.265 0.272 0.252 0.276 3,224,275 0.2665 5.33%
2012-12-27 0 0.375 0.370 0.380 0.360 0.380 1,624,400 596,000 0.3669 0.255 0.252 0.259 0.245 0.259 2,387,198 0.2497 0.00%
2012-12-24 0 0.375 0.370 0.375 0.370 0.375 243,600 90,862 0.3730 0.255 0.252 0.255 0.252 0.255 357,992 0.2538 0.00%
2012-12-21 0 0.375 0.375 0.380 0.370 0.380 842,000 315,320 0.3745 0.255 0.255 0.259 0.252 0.259 1,237,393 0.2548 -1.32%
2012-12-20 0 0.380 0.375 0.380 0.375 0.385 1,159,200 440,562 0.3801 0.259 0.255 0.259 0.255 0.262 1,703,546 0.2586 -1.30%
2012-12-19 0 0.385 0.385 0.390 0.370 0.395 2,490,000 955,330 0.3837 0.262 0.262 0.265 0.252 0.269 3,659,273 0.2611 2.67%
2012-12-18 0 0.375 0.375 0.380 0.365 0.380 1,128,490 418,889 0.3712 0.255 0.255 0.259 0.248 0.259 1,658,415 0.2526 -1.32%
2012-12-17 0 0.380 0.375 0.380 0.360 0.385 1,288,178 486,252 0.3775 0.259 0.255 0.259 0.245 0.262 1,893,091 0.2569 1.33%
2012-12-14 0 0.375 0.370 0.375 0.365 0.375 631,200 236,076 0.3740 0.255 0.252 0.255 0.248 0.255 927,604 0.2545 1.35%
2012-12-13 0 0.370 0.370 0.375 0.370 0.380 1,138,712 424,122 0.3725 0.252 0.252 0.255 0.252 0.259 1,673,437 0.2534 -2.63%
2012-12-12 0 0.380 0.380 0.385 0.370 0.385 846,000 319,812 0.3780 0.259 0.259 0.262 0.252 0.262 1,243,271 0.2572 0.00%
2012-12-11 0 0.380 0.375 0.380 0.370 0.385 1,170,800 442,304 0.3778 0.259 0.255 0.259 0.252 0.262 1,720,593 0.2571 -2.56%
2012-12-10 0 0.390 0.385 0.400 0.385 0.400 264,000 104,040 0.3941 0.265 0.262 0.272 0.262 0.272 387,971 0.2682 1.30%
2012-12-07 0 0.385 0.380 0.385 0.375 0.390 1,322,400 503,780 0.3810 0.262 0.259 0.262 0.255 0.265 1,943,383 0.2592 1.32%
2012-12-06 0 0.380 0.380 0.390 0.380 0.400 2,431,600 941,100 0.3870 0.259 0.259 0.265 0.259 0.272 3,573,449 0.2634 -1.30%
2012-12-05 0 0.385 0.385 0.400 0.380 0.400 1,782,934 695,775 0.3902 0.262 0.262 0.272 0.259 0.272 2,620,178 0.2655 -2.53%
2012-12-04 0 0.395 0.395 0.400 0.395 0.400 817,557 323,807 0.3961 0.269 0.269 0.272 0.269 0.272 1,201,472 0.2695 -3.66%
2012-12-03 0 0.410 0.405 0.410 0.400 0.420 1,852,800 762,576 0.4116 0.279 0.276 0.279 0.272 0.286 2,722,852 0.2801 1.23%
2012-11-30 0 0.405 0.400 0.405 0.390 0.410 1,291,203 520,190 0.4029 0.276 0.272 0.276 0.265 0.279 1,897,536 0.2741 0.00%
2012-11-29 0 0.405 0.405 0.410 0.400 0.425 1,931,159 780,653 0.4042 0.276 0.276 0.279 0.272 0.289 2,838,008 0.2751 -3.57%
2012-11-28 0 0.420 0.410 0.430 0.405 0.435 1,049,735 432,395 0.4119 0.286 0.279 0.293 0.276 0.296 1,542,678 0.2803 -1.18%
2012-11-27 0 0.425 0.420 0.425 0.405 0.435 890,800 366,910 0.4119 0.289 0.286 0.289 0.276 0.296 1,309,109 0.2803 -1.16%
2012-11-26 0 0.430 0.420 0.430 0.400 0.450 1,985,778 848,829 0.4275 0.293 0.286 0.293 0.272 0.306 2,918,275 0.2909 -3.37%
2012-11-23 0 0.089 0.088 0.089 0.084 0.090 18,416,230 1,625,826 0.0883 0.303 0.299 0.303 0.286 0.306 5,412,853 0.3004 3.49%
2012-11-22 0 0.086 0.085 0.086 0.084 0.087 5,531,835 476,220 0.0861 0.293 0.289 0.293 0.286 0.296 1,625,903 0.2929 -1.15%
2012-11-21 0 0.087 0.087 0.088 0.083 0.087 9,754,230 827,835 0.0849 0.296 0.296 0.299 0.282 0.296 2,866,939 0.2888 3.57%
2012-11-20 0 0.084 0.084 0.085 0.084 0.088 6,721,350 577,424 0.0859 0.286 0.286 0.289 0.286 0.299 1,975,523 0.2923 -4.55%
2012-11-19 0 0.088 0.086 0.088 0.085 0.090 15,696,000 1,373,158 0.0875 0.299 0.293 0.299 0.289 0.306 4,613,330 0.2977 -2.22%
2012-11-16 0 0.090 0.089 0.090 0.084 0.092 36,232,000 3,262,480 0.0900 0.306 0.303 0.306 0.286 0.313 10,649,220 0.3064 5.88%
2012-11-15 0 0.085 0.086 0.087 0.084 0.087 3,954,000 335,776 0.0849 0.289 0.293 0.296 0.286 0.296 1,162,150 0.2889 -2.30%
2012-11-14 0 0.087 0.086 0.087 0.085 0.088 7,266,000 631,720 0.0869 0.296 0.293 0.296 0.289 0.299 2,135,605 0.2958 0.00%
2012-11-13 0 0.087 0.085 0.087 0.084 0.087 8,292,712 703,974 0.0849 0.296 0.289 0.296 0.286 0.296 2,437,374 0.2888 0.00%
2012-11-12 0 0.087 0.086 0.088 0.086 0.089 11,020,000 961,454 0.0872 0.296 0.293 0.299 0.293 0.303 3,238,971 0.2968 -3.33%
2012-11-09 0 0.090 0.088 0.090 0.086 0.090 9,722,000 866,072 0.0891 0.306 0.299 0.306 0.293 0.306 2,857,466 0.3031 3.45%
2012-11-08 0 0.087 0.087 0.089 0.086 0.092 21,074,000 1,874,668 0.0890 0.296 0.296 0.303 0.293 0.313 6,194,018 0.3027 -4.40%
2012-11-07 0 0.091 0.089 0.091 0.089 0.096 27,741,000 2,533,104 0.0913 0.310 0.303 0.310 0.303 0.327 8,153,566 0.3107 -3.19%
2012-11-06 0 0.094 0.092 0.094 0.088 0.098 39,542,000 3,710,278 0.0938 0.320 0.313 0.320 0.299 0.333 11,622,087 0.3192 3.30%
2012-11-05 0 0.091 0.088 0.091 0.083 0.093 41,946,445 3,638,841 0.0867 0.310 0.299 0.310 0.282 0.316 12,328,796 0.2951 2.25%
2012-11-02 0 0.089 0.088 0.089 0.086 0.092 19,319,115 1,700,217 0.0880 0.303 0.299 0.303 0.293 0.313 5,678,227 0.2994 -2.20%
2012-11-01 0 0.091 0.090 0.091 0.089 0.094 21,864,800 1,977,866 0.0905 0.310 0.306 0.310 0.303 0.320 6,426,448 0.3078 -3.19%
2012-10-31 0 0.094 0.091 0.094 0.091 0.094 5,650,000 523,528 0.0927 0.320 0.310 0.320 0.310 0.320 1,660,634 0.3153 2.17%
2012-10-30 0 0.092 0.091 0.092 0.090 0.097 15,430,500 1,422,981 0.0922 0.313 0.310 0.313 0.306 0.330 4,535,295 0.3138 -2.13%
2012-10-29 0 0.094 0.094 0.095 0.094 0.098 24,322,000 2,331,254 0.0958 0.320 0.320 0.323 0.320 0.333 7,148,662 0.3261 -4.08%
2012-10-26 0 0.098 0.098 0.099 0.095 0.104 38,668,005 3,849,015 0.0995 0.333 0.333 0.337 0.323 0.354 11,365,205 0.3387 -3.92%
2012-10-25 0 0.102 0.101 0.102 0.101 0.110 39,352,000 4,101,612 0.1042 0.347 0.344 0.347 0.344 0.374 11,566,243 0.3546 -7.27%
2012-10-24 0 0.110 0.109 0.110 0.102 0.111 52,804,225 5,670,105 0.1074 0.374 0.371 0.374 0.347 0.378 15,520,088 0.3653 4.76%
2012-10-22 0 0.105 0.104 0.105 0.100 0.112 55,910,225 5,918,231 0.1059 0.357 0.354 0.357 0.340 0.381 16,432,996 0.3601 0.96%
2012-10-19 0 0.104 0.103 0.106 0.102 0.119 88,046,000 9,653,090 0.1096 0.354 0.350 0.361 0.347 0.405 25,878,264 0.3730 -9.57%
2012-10-18 0 0.115 0.115 0.116 0.109 0.128 150,222,366 17,754,828 0.1182 0.391 0.391 0.395 0.371 0.435 44,152,988 0.4021 -4.17%
2012-10-17 0 0.120 0.119 0.120 0.071 0.153 756,067,847 92,535,904 0.1224 0.408 0.405 0.408 0.242 0.521 222,221,601 0.4164 84.62%
2012-10-16 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2012-10-10 0 0.065 0.065 0.066 0.063 0.065 1,728,000 108,880 0.0630 0.221 0.221 0.225 0.214 0.221 507,890 0.2144 1.56%
2012-10-09 0 0.064 0.063 0.064 0.063 0.066 4,120,000 267,260 0.0649 0.218 0.214 0.218 0.214 0.225 1,210,940 0.2207 1.59%
2012-10-08 0 0.063 0.063 0.064 0.063 0.066 246,000 15,878 0.0645 0.214 0.214 0.218 0.214 0.225 72,304 0.2196 0.00%
2012-10-05 0 0.063 0.063 0.064 0.062 0.067 10,068,000 647,982 0.0644 0.214 0.214 0.218 0.211 0.228 2,959,162 0.2190 -3.08%
2012-10-04 0 0.065 0.064 0.065 0.065 0.070 24,562,225 1,645,651 0.0670 0.221 0.218 0.221 0.221 0.238 7,219,269 0.2280 0.00%
2012-10-03 0 0.065 0.064 0.065 0.065 0.068 16,662,000 1,112,808 0.0668 0.221 0.218 0.221 0.221 0.231 4,897,254 0.2272 0.00%
2012-09-28 0 0.065 0.064 0.065 0.063 0.070 26,296,000 1,751,834 0.0666 0.221 0.218 0.221 0.214 0.238 7,728,856 0.2267 4.84%
2012-09-27 0 0.062 0.062 0.063 0.062 0.063 342,225 21,557 0.0630 0.211 0.211 0.214 0.211 0.214 100,586 0.2143 -3.13%
2012-09-26 0 0.064 0.061 0.064 0.061 0.064 1,810,000 111,320 0.0615 0.218 0.208 0.218 0.208 0.218 531,991 0.2093 3.23%
2012-09-25 0 0.062 0.062 0.063 0.062 0.063 1,780,000 110,520 0.0621 0.211 0.211 0.214 0.211 0.214 523,173 0.2112 0.00%
2012-09-24 0 0.062 0.062 0.063 0.062 0.062 741,000 45,931 0.0620 0.211 0.211 0.214 0.211 0.211 217,793 0.2109 -1.59%
2012-09-21 0 0.063 0.063 0.064 0.063 0.064 2,930,000 185,682 0.0634 0.214 0.214 0.218 0.214 0.218 861,178 0.2156 0.00%
2012-09-20 0 0.063 0.062 0.064 0.062 0.068 13,886,000 894,390 0.0644 0.214 0.211 0.218 0.211 0.231 4,081,339 0.2191 0.00%
2012-09-19 0 0.063 0.062 0.063 0.062 0.064 3,320,000 209,060 0.0630 0.214 0.211 0.214 0.211 0.218 975,806 0.2142 3.28%
2012-09-18 0 0.061 0.061 0.062 0.061 0.063 2,078,000 128,538 0.0619 0.208 0.208 0.211 0.208 0.214 610,761 0.2105 -1.61%
2012-09-17 0 0.062 0.061 0.062 0.061 0.065 21,312,000 1,338,518 0.0628 0.211 0.208 0.211 0.208 0.221 6,263,971 0.2137 0.00%
2012-09-14 0 0.062 0.061 0.062 0.062 0.066 6,162,225 388,236 0.0630 0.211 0.208 0.211 0.211 0.225 1,811,186 0.2144 0.00%
2012-09-13 0 0.062 0.061 0.062 0.062 0.065 6,186,000 391,968 0.0634 0.211 0.208 0.211 0.211 0.221 1,818,174 0.2156 0.00%
2012-09-12 0 0.062 0.061 0.062 0.062 0.066 6,490,025 419,441 0.0646 0.211 0.208 0.211 0.211 0.225 1,907,532 0.2199 -6.06%
2012-09-11 0 0.066 0.065 0.066 0.064 0.066 9,490,000 619,940 0.0653 0.225 0.221 0.225 0.218 0.225 2,789,277 0.2223 1.54%
2012-09-10 0 0.065 0.064 0.065 0.065 0.067 7,258,445 478,272 0.0659 0.221 0.218 0.221 0.221 0.228 2,133,384 0.2242 0.00%
2012-09-07 0 0.065 0.065 0.067 0.064 0.071 8,570,225 576,027 0.0672 0.221 0.221 0.228 0.218 0.242 2,518,939 0.2287 -2.99%
2012-09-06 0 0.067 0.066 0.069 0.066 0.071 4,046,000 274,828 0.0679 0.228 0.225 0.235 0.225 0.242 1,189,190 0.2311 -1.47%
2012-09-05 0 0.068 0.066 0.069 0.068 0.074 10,290,000 720,236 0.0700 0.231 0.225 0.235 0.231 0.252 3,024,411 0.2381 -5.56%
2012-09-04 0 0.072 0.070 0.071 0.072 0.075 4,264,000 310,880 0.0729 0.245 0.238 0.242 0.245 0.255 1,253,264 0.2481 -1.37%
2012-09-03 0 0.073 0.071 0.074 0.073 0.077 22,366,000 1,685,900 0.0754 0.248 0.242 0.252 0.248 0.262 6,573,760 0.2565 -2.67%
2012-08-31 0 0.075 0.075 0.076 0.073 0.075 4,900,000 365,944 0.0747 0.255 0.255 0.259 0.248 0.255 1,440,196 0.2541 2.74%
2012-08-30 0 0.073 0.073 0.075 0.073 0.073 440,000 32,120 0.0730 0.248 0.248 0.255 0.248 0.248 129,324 0.2484 0.00%
2012-08-29 0 0.073 0.073 0.075 0.073 0.073 700,000 51,100 0.0730 0.248 0.248 0.255 0.248 0.248 205,742 0.2484 0.00%
2012-08-28 0 0.073 0.073 0.075 0.073 0.075 5,582,000 407,490 0.0730 0.248 0.248 0.255 0.248 0.255 1,640,648 0.2484 0.00%
2012-08-27 0 0.073 0.073 0.075 0.073 0.075 714,000 53,002 0.0742 0.248 0.248 0.255 0.248 0.255 209,857 0.2526 -1.35%
2012-08-24 0 0.074 0.074 0.076 0.073 0.074 8,808,000 643,664 0.0731 0.252 0.252 0.259 0.248 0.252 2,588,826 0.2486 1.37%
2012-08-23 0 0.073 0.073 0.076 0.071 0.075 1,767,335 130,586 0.0739 0.248 0.248 0.259 0.242 0.255 519,451 0.2514 0.00%
2012-08-22 0 0.073 0.071 0.073 0.073 0.073 1,640,000 119,720 0.0730 0.248 0.242 0.248 0.248 0.248 482,025 0.2484 0.00%
2012-08-21 0 0.073 0.073 0.075 0.073 0.075 48,000 3,520 0.0733 0.248 0.248 0.255 0.248 0.255 14,108 0.2495 -2.67%
2012-08-20 0 0.075 0.074 0.076 0.074 0.075 303,560 22,749 0.0749 0.255 0.252 0.259 0.252 0.255 89,222 0.2550 0.00%
2012-08-17 0 0.075 0.075 0.076 0.074 0.076 1,460,450 109,439 0.0749 0.255 0.255 0.259 0.252 0.259 429,252 0.2550 -1.32%
2012-08-16 0 0.076 0.075 0.076 0.072 0.076 3,838,000 283,746 0.0739 0.259 0.255 0.259 0.245 0.259 1,128,056 0.2515 4.11%
2012-08-15 0 0.073 0.073 0.074 0.073 0.075 460,895 34,238 0.0743 0.248 0.248 0.252 0.248 0.255 135,465 0.2527 0.00%
2012-08-14 0 0.073 0.072 0.075 0.071 0.074 2,536,000 182,882 0.0721 0.248 0.245 0.255 0.242 0.252 745,375 0.2454 0.00%
2012-08-13 0 0.073 0.073 0.074 0.071 0.073 1,886,000 136,724 0.0725 0.248 0.248 0.252 0.242 0.248 554,328 0.2466 1.39%
2012-08-10 0 0.072 0.071 0.073 0.070 0.073 6,432,225 459,849 0.0715 0.245 0.242 0.248 0.238 0.248 1,890,544 0.2432 -1.37%
2012-08-09 0 0.073 0.073 0.077 0.073 0.077 7,072,890 521,280 0.0737 0.248 0.248 0.262 0.248 0.262 2,078,846 0.2508 -2.67%
2012-08-08 0 0.075 0.074 0.077 0.075 0.078 2,650,000 201,950 0.0762 0.255 0.252 0.262 0.255 0.265 778,881 0.2593 -5.06%
2012-08-07 0 0.079 0.076 0.079 0.075 0.079 456,000 34,988 0.0767 0.269 0.259 0.269 0.255 0.269 134,026 0.2611 1.28%
2012-08-06 0 0.078 0.077 0.079 0.075 0.078 3,674,000 281,808 0.0767 0.265 0.262 0.269 0.255 0.265 1,079,853 0.2610 1.30%
2012-08-03 0 0.077 0.077 0.081 0.077 0.081 6,230,000 494,022 0.0793 0.262 0.262 0.276 0.262 0.276 1,831,106 0.2698 -3.75%
2012-08-02 0 0.080 0.080 0.081 0.078 0.080 5,286,000 421,900 0.0798 0.272 0.272 0.276 0.265 0.272 1,553,648 0.2716 1.27%
2012-08-01 0 0.079 0.079 0.080 0.078 0.079 1,330,000 105,940 0.0797 0.269 0.269 0.272 0.265 0.269 390,910 0.2710 -2.47%
2012-07-31 0 0.081 0.079 0.081 0.075 0.081 5,242,000 413,222 0.0788 0.276 0.269 0.276 0.255 0.276 1,540,716 0.2682 6.58%
2012-07-30 0 0.076 0.075 0.079 0.075 0.079 2,602,000 198,068 0.0761 0.259 0.255 0.269 0.255 0.269 764,773 0.2590 -2.56%
2012-07-27 0 0.078 0.076 0.078 0.076 0.079 1,114,000 85,722 0.0769 0.265 0.259 0.265 0.259 0.269 327,424 0.2618 0.00%
2012-07-26 0 0.078 0.076 0.079 0.076 0.079 2,496,000 195,284 0.0782 0.265 0.259 0.269 0.259 0.269 733,618 0.2662 -1.27%
2012-07-25 0 0.079 0.079 0.080 0.076 0.079 966,000 76,148 0.0788 0.269 0.269 0.272 0.259 0.269 283,924 0.2682 1.28%
2012-07-24 0 0.078 0.078 0.081 0.077 0.081 2,856,000 223,160 0.0781 0.265 0.265 0.276 0.262 0.276 839,428 0.2658 -3.70%
2012-07-23 0 0.081 0.079 0.081 0.080 0.082 3,000,000 242,504 0.0808 0.276 0.269 0.276 0.272 0.279 881,753 0.2750 -1.22%
2012-07-20 0 0.082 0.081 0.082 0.080 0.082 280,000 22,828 0.0815 0.279 0.276 0.279 0.272 0.279 82,297 0.2774 0.00%
2012-07-19 0 0.082 0.081 0.082 0.079 0.083 3,598,000 292,460 0.0813 0.279 0.276 0.279 0.269 0.282 1,057,515 0.2766 3.80%
2012-07-18 0 0.079 0.078 0.079 0.077 0.080 3,157,340 247,721 0.0785 0.269 0.265 0.269 0.262 0.272 927,998 0.2669 1.28%
2012-07-17 0 0.078 0.078 0.082 0.077 0.085 2,106,450 174,699 0.0829 0.265 0.265 0.279 0.262 0.289 619,123 0.2822 -2.50%
2012-07-16 0 0.080 0.080 0.081 0.076 0.080 5,360,000 428,688 0.0800 0.272 0.272 0.276 0.259 0.272 1,575,398 0.2721 0.00%
2012-07-13 0 0.080 0.080 0.082 0.080 0.081 3,528,000 283,250 0.0803 0.272 0.272 0.279 0.272 0.276 1,036,941 0.2732 1.27%
2012-07-12 0 0.079 0.076 0.079 0.073 0.081 5,304,000 410,674 0.0774 0.269 0.259 0.269 0.248 0.276 1,558,939 0.2634 -1.25%
2012-07-11 0 0.080 0.080 0.082 0.080 0.082 2,180,000 177,222 0.0813 0.272 0.272 0.279 0.272 0.279 640,740 0.2766 -2.44%
2012-07-10 0 0.082 0.082 0.084 0.080 0.083 1,174,000 96,908 0.0825 0.279 0.279 0.286 0.272 0.282 345,059 0.2808 0.00%
2012-07-09 0 0.082 0.081 0.082 0.080 0.082 2,288,890 184,940 0.0808 0.279 0.276 0.279 0.272 0.279 672,745 0.2749 2.50%
2012-07-06 0 0.080 0.080 0.081 0.080 0.083 4,204,000 337,144 0.0802 0.272 0.272 0.276 0.272 0.282 1,235,629 0.2729 -3.61%
2012-07-05 0 0.083 0.082 0.083 0.078 0.087 15,454,000 1,251,148 0.0810 0.282 0.279 0.282 0.265 0.296 4,542,202 0.2754 5.06%
2012-07-04 0 0.079 0.079 0.080 0.079 0.082 3,128,000 253,928 0.0812 0.269 0.269 0.272 0.269 0.279 919,374 0.2762 -1.25%
2012-07-03 0 0.080 0.079 0.080 0.079 0.080 4,916,890 390,376 0.0794 0.272 0.269 0.272 0.269 0.272 1,445,160 0.2701 1.27%
2012-06-29 0 0.079 0.078 0.079 0.077 0.079 2,684,000 209,272 0.0780 0.269 0.265 0.269 0.262 0.269 788,875 0.2653 3.95%
2012-06-28 0 0.076 0.076 0.079 0.076 0.080 904,000 70,718 0.0782 0.259 0.259 0.269 0.259 0.272 265,701 0.2662 -1.30%
2012-06-27 0 0.077 0.077 0.078 0.077 0.078 2,632,000 204,972 0.0779 0.262 0.262 0.265 0.262 0.265 773,591 0.2650 0.00%
2012-06-26 0 0.077 0.077 0.082 0.076 0.078 2,784,450 214,635 0.0771 0.262 0.262 0.279 0.259 0.265 818,399 0.2623 -1.28%
2012-06-25 0 0.078 0.078 0.079 0.077 0.078 1,220,000 94,950 0.0778 0.265 0.265 0.269 0.262 0.265 358,579 0.2648 -2.50%
2012-06-22 0 0.080 0.078 0.080 0.078 0.081 1,092,000 87,082 0.0797 0.272 0.265 0.272 0.265 0.276 320,958 0.2713 -2.44%
2012-06-21 0 0.082 0.080 0.082 0.079 0.082 2,693,750 215,930 0.0802 0.279 0.272 0.279 0.269 0.279 791,740 0.2727 0.00%
2012-06-20 0 0.082 0.080 0.082 0.080 0.083 7,318,000 595,442 0.0814 0.279 0.272 0.279 0.272 0.282 2,150,889 0.2768 2.50%
2012-06-19 0 0.080 0.078 0.080 0.078 0.080 1,002,000 78,356 0.0782 0.272 0.265 0.272 0.265 0.272 294,505 0.2661 2.56%
2012-06-18 0 0.078 0.078 0.080 0.077 0.079 1,352,000 105,596 0.0781 0.265 0.265 0.272 0.262 0.269 397,377 0.2657 1.30%
2012-06-15 0 0.077 0.076 0.077 0.073 0.079 21,708,000 1,651,814 0.0761 0.262 0.259 0.262 0.248 0.269 6,380,362 0.2589 -3.75%
2012-06-14 0 0.080 0.079 0.080 0.080 0.083 6,442,000 530,012 0.0823 0.272 0.269 0.272 0.272 0.282 1,893,417 0.2799 0.00%
2012-06-13 0 0.080 0.080 0.081 0.080 0.085 11,498,000 938,014 0.0816 0.272 0.272 0.276 0.272 0.289 3,379,464 0.2776 -6.98%
2012-06-12 0 0.086 0.084 0.086 0.085 0.086 2,268,000 192,790 0.0850 0.293 0.286 0.293 0.289 0.293 666,605 0.2892 1.18%
2012-06-11 0 0.085 0.084 0.085 0.085 0.092 13,255,000 1,147,549 0.0866 0.289 0.286 0.289 0.289 0.313 3,895,877 0.2946 -5.56%
2012-06-08 0 0.090 0.091 0.092 0.086 0.090 1,792,000 159,430 0.0890 0.306 0.310 0.313 0.293 0.306 526,700 0.3027 -1.10%
2012-06-07 0 0.091 0.088 0.091 0.087 0.094 3,092,000 273,402 0.0884 0.310 0.299 0.310 0.296 0.320 908,793 0.3008 3.41%
2012-06-06 0 0.088 0.086 0.089 0.088 0.089 906,000 79,734 0.0880 0.299 0.293 0.303 0.299 0.303 266,289 0.2994 -1.12%
2012-06-05 0 0.089 0.088 0.089 0.089 0.090 1,808,000 161,918 0.0896 0.303 0.299 0.303 0.303 0.306 531,403 0.3047 -1.11%
2012-06-04 0 0.090 0.088 0.090 0.086 0.090 2,842,000 248,996 0.0876 0.306 0.299 0.306 0.293 0.306 835,314 0.2981 0.00%
2012-06-01 0 0.090 0.088 0.090 0.086 0.090 4,422,000 390,644 0.0883 0.306 0.299 0.306 0.293 0.306 1,299,703 0.3006 0.00%
2012-05-31 0 0.090 0.092 0.093 0.088 0.096 13,412,000 1,206,382 0.0899 0.306 0.313 0.316 0.299 0.327 3,942,022 0.3060 -6.25%
2012-05-30 0 0.096 0.096 0.097 0.096 0.100 1,890,000 182,530 0.0966 0.327 0.327 0.330 0.327 0.340 555,504 0.3286 -3.03%
2012-05-29 0 0.099 0.095 0.100 0.095 0.099 522,000 49,690 0.0952 0.337 0.323 0.340 0.323 0.337 153,425 0.3239 1.02%
2012-05-28 0 0.098 0.092 0.099 0.096 0.099 104,000 10,192 0.0980 0.333 0.313 0.337 0.327 0.337 30,567 0.3334 -1.01%
2012-05-25 0 0.099 0.096 0.099 0.090 0.099 1,392,000 132,288 0.0950 0.337 0.327 0.337 0.306 0.337 409,133 0.3233 -1.00%
2012-05-24 0 0.100 0.096 0.100 0.095 0.105 2,918,000 286,534 0.0982 0.340 0.327 0.340 0.323 0.357 857,651 0.3341 0.00%
2012-05-23 0 0.100 0.099 0.100 0.099 0.101 4,148,000 413,698 0.0997 0.340 0.337 0.340 0.337 0.344 1,219,170 0.3393 -0.99%
2012-05-22 0 0.101 0.099 0.101 0.099 0.102 1,526,000 151,626 0.0994 0.344 0.337 0.344 0.337 0.347 448,518 0.3381 1.00%
2012-05-21 0 0.100 0.099 0.101 0.099 0.103 4,096,000 410,350 0.1002 0.340 0.337 0.344 0.337 0.350 1,203,886 0.3409 0.00%
2012-05-18 0 0.100 0.100 0.101 0.100 0.101 11,826,000 1,183,600 0.1001 0.340 0.340 0.344 0.340 0.344 3,475,869 0.3405 -1.96%
2012-05-17 0 0.102 0.101 0.102 0.100 0.105 6,430,000 650,132 0.1011 0.347 0.344 0.347 0.340 0.357 1,889,890 0.3440 0.00%
2012-05-16 0 0.102 0.100 0.102 0.099 0.102 13,336,000 1,340,002 0.1005 0.347 0.340 0.347 0.337 0.347 3,919,684 0.3419 0.00%
2012-05-15 0 0.102 0.102 0.103 0.100 0.103 3,536,000 356,624 0.1009 0.347 0.347 0.350 0.340 0.350 1,039,292 0.3431 -0.97%
2012-05-14 0 0.103 0.102 0.104 0.101 0.108 6,004,000 613,906 0.1022 0.350 0.347 0.354 0.344 0.367 1,764,681 0.3479 0.00%
2012-05-11 0 0.103 0.103 0.105 0.103 0.108 7,526,000 785,682 0.1044 0.350 0.350 0.357 0.350 0.367 2,212,023 0.3552 -3.74%
2012-05-10 0 0.107 0.107 0.108 0.105 0.112 5,342,000 564,970 0.1058 0.364 0.364 0.367 0.357 0.381 1,570,107 0.3598 1.90%
2012-05-09 0 0.105 0.106 0.107 0.103 0.107 6,652,225 696,072 0.1046 0.357 0.361 0.364 0.350 0.364 1,955,206 0.3560 1.94%
2012-05-08 0 0.103 0.103 0.104 0.101 0.105 9,070,000 930,380 0.1026 0.350 0.350 0.354 0.344 0.357 2,665,832 0.3490 1.98%
2012-05-07 0 0.101 0.101 0.103 0.100 0.103 9,560,000 963,590 0.1008 0.344 0.344 0.350 0.340 0.350 2,809,852 0.3429 -3.81%
2012-05-04 0 0.105 0.105 0.106 0.101 0.105 5,402,000 553,456 0.1025 0.357 0.357 0.361 0.344 0.357 1,587,743 0.3486 1.94%
2012-05-03 0 0.103 0.102 0.103 0.102 0.104 4,759,157 490,185 0.1030 0.350 0.347 0.350 0.347 0.354 1,398,800 0.3504 0.00%
2012-05-02 0 0.103 0.102 0.103 0.099 0.103 13,962,890 1,411,966 0.1011 0.350 0.347 0.350 0.337 0.350 4,103,938 0.3441 3.00%
2012-04-30 0 0.100 0.099 0.100 0.099 0.100 2,646,000 264,370 0.0999 0.340 0.337 0.340 0.337 0.340 777,706 0.3399 -0.99%
2012-04-27 0 0.101 0.100 0.101 0.100 0.102 8,568,000 862,250 0.1006 0.344 0.340 0.344 0.340 0.347 2,518,285 0.3424 -0.98%
2012-04-26 0 0.102 0.101 0.102 0.100 0.103 3,204,000 325,376 0.1016 0.347 0.344 0.347 0.340 0.350 941,712 0.3455 0.00%
2012-04-25 0 0.102 0.101 0.102 0.100 0.102 4,532,450 456,880 0.1008 0.347 0.344 0.347 0.340 0.347 1,332,167 0.3430 3.03%
2012-04-24 0 0.099 0.099 0.100 0.099 0.101 4,504,000 450,114 0.0999 0.337 0.337 0.340 0.337 0.344 1,323,805 0.3400 0.00%
2012-04-23 0 0.099 0.099 0.100 0.099 0.101 5,046,000 504,558 0.1000 0.337 0.337 0.340 0.337 0.344 1,483,108 0.3402 -1.98%
2012-04-20 0 0.101 0.100 0.102 0.099 0.102 4,960,000 495,836 0.1000 0.344 0.340 0.347 0.337 0.347 1,457,831 0.3401 -0.98%
2012-04-19 0 0.102 0.101 0.102 0.101 0.106 9,432,000 960,690 0.1019 0.347 0.344 0.347 0.344 0.361 2,772,230 0.3465 -1.92%
2012-04-18 0 0.104 0.101 0.104 0.101 0.104 5,890,000 606,374 0.1029 0.354 0.344 0.354 0.344 0.354 1,731,174 0.3503 5.05%
2012-04-17 0 0.099 0.099 0.103 0.097 0.103 8,372,000 834,590 0.0997 0.337 0.337 0.350 0.330 0.350 2,460,678 0.3392 -1.00%
2012-04-16 0 0.100 0.100 0.101 0.100 0.102 3,252,000 326,052 0.1003 0.340 0.340 0.344 0.340 0.347 955,820 0.3411 -1.96%
2012-04-13 0 0.102 0.102 0.103 0.101 0.106 6,486,000 663,546 0.1023 0.347 0.347 0.350 0.344 0.361 1,906,349 0.3481 0.99%
2012-04-12 0 0.101 0.101 0.102 0.100 0.102 5,182,000 524,492 0.1012 0.344 0.344 0.347 0.340 0.347 1,523,081 0.3444 -0.98%
2012-04-11 0 0.102 0.101 0.102 0.098 0.103 3,520,000 352,200 0.1001 0.347 0.344 0.347 0.333 0.350 1,034,590 0.3404 0.00%
2012-04-10 0 0.102 0.102 0.104 0.098 0.104 13,962,000 1,399,582 0.1002 0.347 0.347 0.354 0.333 0.354 4,103,677 0.3411 -0.97%
2012-04-05 0 0.103 0.103 0.104 0.100 0.105 6,156,000 632,512 0.1027 0.350 0.350 0.354 0.340 0.357 1,809,356 0.3496 -2.83%
2012-04-03 0 0.106 0.106 0.107 0.106 0.107 4,608,000 491,482 0.1067 0.361 0.361 0.364 0.361 0.364 1,354,372 0.3629 -0.93%
2012-04-02 0 0.107 0.107 0.108 0.105 0.110 942,000 100,080 0.1062 0.364 0.364 0.367 0.357 0.374 276,870 0.3615 0.00%
2012-03-30 0 0.107 0.107 0.108 0.106 0.110 7,014,000 756,504 0.1079 0.364 0.364 0.367 0.361 0.374 2,061,538 0.3670 -1.83%
2012-03-29 0 0.109 0.109 0.110 0.108 0.112 12,472,000 1,367,238 0.1096 0.371 0.371 0.374 0.367 0.381 3,665,740 0.3730 -0.91%
2012-03-28 0 0.110 0.110 0.113 0.109 0.114 9,930,445 1,112,756 0.1121 0.374 0.374 0.384 0.371 0.388 2,918,732 0.3812 -0.90%
2012-03-27 0 0.111 0.110 0.111 0.111 0.116 19,798,000 2,246,486 0.1135 0.378 0.374 0.378 0.378 0.395 5,818,979 0.3861 0.00%
2012-03-26 0 0.111 0.110 0.111 0.105 0.111 3,286,000 358,188 0.1090 0.378 0.374 0.378 0.357 0.378 965,813 0.3709 -0.89%
2012-03-23 0 0.112 0.110 0.113 0.108 0.112 4,282,000 473,170 0.1105 0.381 0.374 0.384 0.367 0.381 1,258,555 0.3760 0.00%
2012-03-22 0 0.112 0.112 0.113 0.109 0.114 8,446,000 942,572 0.1116 0.381 0.381 0.384 0.371 0.388 2,482,428 0.3797 2.75%
2012-03-21 0 0.109 0.108 0.111 0.109 0.113 20,316,450 2,244,015 0.1105 0.371 0.367 0.378 0.371 0.384 5,971,361 0.3758 -1.80%
2012-03-20 0 0.111 0.111 0.112 0.111 0.118 21,076,230 2,380,172 0.1129 0.378 0.378 0.381 0.378 0.401 6,194,674 0.3842 -5.13%
2012-03-19 0 0.117 0.116 0.117 0.116 0.121 24,108,000 2,833,968 0.1176 0.398 0.395 0.398 0.395 0.412 7,085,764 0.4000 -2.50%
2012-03-16 0 0.120 0.120 0.121 0.118 0.130 74,886,225 9,314,701 0.1244 0.408 0.408 0.412 0.401 0.442 22,010,375 0.4232 2.56%
2012-03-15 0 0.117 0.116 0.118 0.117 0.120 20,826,000 2,445,546 0.1174 0.398 0.395 0.401 0.398 0.408 6,121,127 0.3995 0.00%
2012-03-14 0 0.117 0.116 0.117 0.116 0.123 18,678,000 2,210,098 0.1183 0.398 0.395 0.398 0.395 0.418 5,489,792 0.4026 -4.88%
2012-03-13 0 0.123 0.122 0.123 0.121 0.126 7,068,000 873,518 0.1236 0.418 0.415 0.418 0.412 0.429 2,077,409 0.4205 1.65%
2012-03-12 0 0.121 0.120 0.123 0.121 0.123 4,880,000 598,244 0.1226 0.412 0.408 0.418 0.412 0.418 1,434,318 0.4171 -2.42%
2012-03-09 0 0.124 0.123 0.124 0.117 0.124 23,793,800 2,890,300 0.1215 0.422 0.418 0.422 0.398 0.422 6,993,415 0.4133 6.90%
2012-03-08 0 0.116 0.117 0.118 0.115 0.118 1,324,450 153,207 0.1157 0.395 0.398 0.401 0.391 0.401 389,279 0.3936 -0.85%
2012-03-07 0 0.117 0.115 0.117 0.112 0.120 10,884,000 1,243,580 0.1143 0.398 0.391 0.398 0.381 0.408 3,198,998 0.3887 0.00%
2012-03-06 0 0.117 0.117 0.118 0.115 0.118 9,614,000 1,112,836 0.1158 0.398 0.398 0.401 0.391 0.401 2,825,723 0.3938 -1.68%
2012-03-05 0 0.119 0.119 0.120 0.118 0.123 8,000,000 959,260 0.1199 0.405 0.405 0.408 0.401 0.418 2,351,340 0.4080 -0.83%
2012-03-02 0 0.120 0.118 0.121 0.117 0.122 12,629,000 1,510,778 0.1196 0.408 0.401 0.412 0.398 0.415 3,711,885 0.4070 0.84%
2012-03-01 0 0.119 0.118 0.119 0.118 0.125 16,188,000 1,949,552 0.1204 0.405 0.401 0.405 0.401 0.425 4,757,937 0.4097 -3.25%
2012-02-29 0 0.123 0.121 0.125 0.120 0.125 8,341,780 1,023,213 0.1227 0.418 0.412 0.425 0.408 0.425 2,451,795 0.4173 1.65%
2012-02-28 0 0.121 0.120 0.122 0.119 0.123 14,162,000 1,706,540 0.1205 0.412 0.408 0.415 0.405 0.418 4,162,460 0.4100 -1.63%
2012-02-27 0 0.123 0.122 0.123 0.120 0.130 19,846,000 2,476,798 0.1248 0.418 0.415 0.418 0.408 0.442 5,833,087 0.4246 -3.15%
2012-02-24 0 0.127 0.127 0.128 0.125 0.130 13,474,460 1,716,091 0.1274 0.432 0.432 0.435 0.425 0.442 3,960,380 0.4333 1.60%
2012-02-23 0 0.125 0.124 0.125 0.124 0.134 15,942,000 2,041,850 0.1281 0.425 0.422 0.425 0.422 0.456 4,685,633 0.4358 -3.10%
2012-02-22 0 0.129 0.128 0.129 0.125 0.131 14,660,000 1,888,008 0.1288 0.439 0.435 0.439 0.425 0.446 4,308,831 0.4382 0.78%
2012-02-21 0 0.128 0.127 0.128 0.121 0.129 14,212,000 1,778,748 0.1252 0.435 0.432 0.435 0.412 0.439 4,177,156 0.4258 2.40%
2012-02-20 0 0.125 0.125 0.126 0.123 0.129 13,633,000 1,709,975 0.1254 0.425 0.425 0.429 0.418 0.439 4,006,978 0.4267 2.46%
2012-02-17 0 0.122 0.122 0.123 0.121 0.126 15,534,000 1,916,996 0.1234 0.415 0.415 0.418 0.412 0.429 4,565,715 0.4199 0.00%
2012-02-16 0 0.122 0.121 0.122 0.121 0.124 5,574,000 681,586 0.1223 0.415 0.412 0.415 0.412 0.422 1,638,296 0.4160 -0.81%
2012-02-15 0 0.123 0.122 0.123 0.120 0.125 12,740,000 1,575,318 0.1237 0.418 0.415 0.418 0.408 0.425 3,744,509 0.4207 0.82%
2012-02-14 0 0.122 0.121 0.122 0.120 0.124 8,540,000 1,035,294 0.1212 0.415 0.412 0.415 0.408 0.422 2,510,056 0.4125 -1.61%
2012-02-13 0 0.124 0.124 0.125 0.123 0.128 13,422,900 1,680,280 0.1252 0.422 0.422 0.425 0.418 0.435 3,945,226 0.4259 0.00%
2012-02-10 0 0.124 0.123 0.125 0.122 0.135 41,217,890 5,257,820 0.1276 0.422 0.418 0.425 0.415 0.459 12,114,661 0.4340 -5.34%
2012-02-09 0 0.131 0.131 0.133 0.116 0.140 224,140,780 29,687,349 0.1324 0.446 0.446 0.453 0.395 0.476 65,878,906 0.4506 12.93%
2012-02-08 0 0.116 0.115 0.116 0.112 0.122 39,540,225 4,605,148 0.1165 0.395 0.391 0.395 0.381 0.415 11,621,566 0.3963 3.57%
2012-02-07 0 0.112 0.110 0.113 0.110 0.117 11,498,225 1,292,358 0.1124 0.381 0.374 0.384 0.374 0.398 3,379,530 0.3824 -2.61%
2012-02-06 0 0.115 0.114 0.115 0.111 0.121 12,994,000 1,506,758 0.1160 0.391 0.388 0.391 0.378 0.412 3,819,164 0.3945 -2.54%
2012-02-03 0 0.118 0.116 0.118 0.113 0.120 9,181,780 1,077,218 0.1173 0.401 0.395 0.401 0.384 0.408 2,698,686 0.3992 0.00%
2012-02-02 0 0.118 0.117 0.118 0.114 0.121 6,244,000 731,912 0.1172 0.401 0.398 0.401 0.388 0.412 1,835,221 0.3988 0.85%
2012-02-01 0 0.117 0.115 0.118 0.116 0.126 19,656,000 2,372,016 0.1207 0.398 0.391 0.401 0.395 0.429 5,777,243 0.4106 -0.85%
2012-01-31 0 0.118 0.117 0.118 0.112 0.122 33,590,000 3,924,464 0.1168 0.401 0.398 0.401 0.381 0.415 9,872,690 0.3975 4.42%
2012-01-30 0 0.113 0.110 0.113 0.109 0.116 10,624,000 1,182,564 0.1113 0.384 0.374 0.384 0.371 0.395 3,122,580 0.3787 0.89%
2012-01-27 0 0.112 0.111 0.112 0.107 0.113 6,730,000 738,236 0.1097 0.381 0.378 0.381 0.364 0.384 1,978,065 0.3732 -0.88%
2012-01-26 0 0.113 0.112 0.113 0.109 0.117 35,956,000 4,061,476 0.1130 0.384 0.381 0.384 0.371 0.398 10,568,099 0.3843 0.89%
2012-01-20 0 0.112 0.111 0.112 0.100 0.113 48,896,450 5,252,843 0.1074 0.381 0.378 0.381 0.340 0.384 14,371,524 0.3655 10.89%
2012-01-19 0 0.101 0.100 0.101 0.097 0.103 5,222,670 524,351 0.1004 0.344 0.340 0.344 0.330 0.350 1,535,034 0.3416 4.12%
2012-01-18 0 0.097 0.096 0.097 0.095 0.097 4,254,000 407,798 0.0959 0.330 0.327 0.330 0.323 0.330 1,250,325 0.3262 -1.02%
2012-01-17 0 0.098 0.097 0.099 0.097 0.100 1,558,000 152,526 0.0979 0.333 0.330 0.337 0.330 0.340 457,924 0.3331 2.08%
2012-01-16 0 0.096 0.096 0.097 0.096 0.098 1,618,000 157,436 0.0973 0.327 0.327 0.330 0.327 0.333 475,559 0.3311 -4.00%
2012-01-13 0 0.100 0.100 0.101 0.099 0.102 6,408,000 642,280 0.1002 0.340 0.340 0.344 0.337 0.347 1,883,424 0.3410 1.01%
2012-01-12 0 0.099 0.099 0.100 0.099 0.100 2,254,000 224,694 0.0997 0.337 0.337 0.340 0.337 0.340 662,490 0.3392 -1.00%
2012-01-11 0 0.100 0.099 0.100 0.096 0.102 4,980,000 493,974 0.0992 0.340 0.337 0.340 0.327 0.347 1,463,709 0.3375 4.17%
2012-01-10 0 0.096 0.095 0.100 0.095 0.100 17,982,305 1,757,305 0.0977 0.327 0.323 0.340 0.323 0.340 5,285,315 0.3325 -4.00%
2012-01-09 0 0.100 0.099 0.100 0.098 0.102 9,276,000 924,478 0.0997 0.340 0.337 0.340 0.333 0.347 2,726,379 0.3391 -1.96%
2012-01-06 0 0.102 0.100 0.102 0.100 0.105 9,482,000 955,898 0.1008 0.347 0.340 0.347 0.340 0.357 2,786,926 0.3430 -1.92%
2012-01-05 0 0.104 0.102 0.104 0.101 0.108 10,663,000 1,115,928 0.1047 0.354 0.347 0.354 0.344 0.367 3,134,043 0.3561 0.97%
2012-01-04 0 0.103 0.102 0.103 0.101 0.104 3,362,000 343,548 0.1022 0.350 0.347 0.350 0.344 0.354 988,151 0.3477 -1.90%
2012-01-03 0 0.105 0.102 0.105 0.102 0.105 4,206,000 431,692 0.1026 0.357 0.347 0.357 0.347 0.357 1,236,217 0.3492 1.94%
2011-12-30 0 0.103 0.102 0.103 0.101 0.106 9,298,000 954,444 0.1027 0.350 0.347 0.350 0.344 0.361 2,732,845 0.3492 -1.90%
2011-12-29 0 0.105 0.105 0.106 0.100 0.106 6,610,000 678,372 0.1026 0.357 0.357 0.361 0.340 0.361 1,942,795 0.3492 -0.94%
2011-12-28 0 0.106 0.104 0.106 0.104 0.110 7,460,000 786,370 0.1054 0.361 0.354 0.361 0.354 0.374 2,192,625 0.3586 0.00%
2011-12-23 0 0.106 0.105 0.106 0.105 0.107 4,814,000 507,008 0.1053 0.361 0.357 0.361 0.357 0.364 1,414,919 0.3583 1.92%
2011-12-22 0 0.104 0.104 0.106 0.102 0.109 5,466,652 574,531 0.1051 0.354 0.354 0.361 0.347 0.371 1,606,745 0.3576 -2.80%
2011-12-21 0 0.107 0.105 0.107 0.104 0.110 9,064,000 956,980 0.1056 0.364 0.357 0.364 0.354 0.374 2,664,069 0.3592 0.00%
2011-12-20 0 0.107 0.106 0.108 0.107 0.109 4,496,000 482,974 0.1074 0.364 0.361 0.367 0.364 0.371 1,321,453 0.3655 0.00%
2011-12-19 0 0.107 0.107 0.108 0.105 0.112 12,190,000 1,321,456 0.1084 0.364 0.364 0.367 0.357 0.381 3,582,855 0.3688 -4.46%
2011-12-16 0 0.112 0.110 0.113 0.108 0.114 8,658,000 955,580 0.1104 0.381 0.374 0.384 0.367 0.388 2,544,738 0.3755 5.66%
2011-12-15 0 0.106 0.106 0.107 0.106 0.112 8,406,000 903,618 0.1075 0.361 0.361 0.364 0.361 0.381 2,470,671 0.3657 -5.36%
2011-12-14 0 0.112 0.111 0.112 0.110 0.112 1,790,000 199,438 0.1114 0.381 0.378 0.381 0.374 0.381 526,112 0.3791 0.00%
2011-12-13 0 0.112 0.112 0.114 0.110 0.114 2,664,000 298,656 0.1121 0.381 0.381 0.388 0.374 0.388 782,996 0.3814 -1.75%
2011-12-12 0 0.114 0.114 0.115 0.114 0.118 12,212,000 1,405,734 0.1151 0.388 0.388 0.391 0.388 0.401 3,589,321 0.3916 -2.56%
2011-12-09 0 0.117 0.116 0.117 0.113 0.117 5,106,000 590,028 0.1156 0.398 0.395 0.398 0.384 0.398 1,500,743 0.3932 -0.85%
2011-12-08 0 0.118 0.117 0.119 0.116 0.119 5,592,806 654,374 0.1170 0.401 0.398 0.405 0.395 0.405 1,643,824 0.3981 -0.84%
2011-12-07 0 0.119 0.119 0.121 0.117 0.120 7,476,890 887,722 0.1187 0.405 0.405 0.412 0.398 0.408 2,197,589 0.4040 0.00%
2011-12-06 0 0.119 0.118 0.120 0.118 0.120 3,360,000 399,426 0.1189 0.405 0.401 0.408 0.401 0.408 987,563 0.4045 0.00%
2011-12-05 0 0.119 0.120 0.124 0.118 0.123 5,050,000 606,740 0.1201 0.405 0.408 0.422 0.401 0.418 1,484,284 0.4088 -2.46%
2011-12-02 0 0.122 0.122 0.126 0.119 0.128 9,792,000 1,212,236 0.1238 0.415 0.415 0.429 0.405 0.435 2,878,041 0.4212 0.00%
2011-12-01 0 0.122 0.121 0.122 0.120 0.130 19,020,330 2,363,508 0.1243 0.415 0.412 0.415 0.408 0.442 5,590,409 0.4228 -0.81%
2011-11-30 0 0.123 0.122 0.123 0.115 0.123 9,358,000 1,115,484 0.1192 0.418 0.415 0.418 0.391 0.418 2,750,480 0.4056 2.50%
2011-11-29 0 0.120 0.119 0.120 0.118 0.125 18,356,000 2,217,840 0.1208 0.408 0.405 0.408 0.401 0.425 5,395,150 0.4111 2.56%
2011-11-28 0 0.117 0.116 0.119 0.113 0.121 10,186,000 1,198,374 0.1176 0.398 0.395 0.405 0.384 0.412 2,993,844 0.4003 4.46%
2011-11-25 0 0.112 0.112 0.113 0.110 0.113 3,612,000 401,222 0.1111 0.381 0.381 0.384 0.374 0.384 1,061,630 0.3779 -0.88%
2011-11-24 0 0.113 0.113 0.115 0.109 0.116 8,258,670 921,527 0.1116 0.384 0.384 0.391 0.371 0.395 2,427,368 0.3796 2.73%
2011-11-23 0 0.110 0.110 0.111 0.103 0.114 27,094,000 2,951,516 0.1089 0.374 0.374 0.378 0.350 0.388 7,963,402 0.3706 -1.79%
2011-11-22 0 0.112 0.112 0.113 0.110 0.118 8,522,000 973,496 0.1142 0.381 0.381 0.384 0.374 0.401 2,504,765 0.3887 -6.67%
2011-11-21 0 0.120 0.119 0.120 0.118 0.123 7,030,000 845,746 0.1203 0.408 0.405 0.408 0.401 0.418 2,066,240 0.4093 -1.64%
2011-11-18 0 0.122 0.122 0.126 0.120 0.130 37,086,000 4,627,426 0.1248 0.415 0.415 0.429 0.408 0.442 10,900,226 0.4245 -2.40%
2011-11-17 0 0.125 0.125 0.127 0.118 0.132 38,016,000 4,747,308 0.1249 0.425 0.425 0.432 0.401 0.449 11,173,569 0.4249 2.46%
2011-11-16 0 0.122 0.122 0.124 0.122 0.131 16,312,225 2,029,659 0.1244 0.415 0.415 0.422 0.415 0.446 4,794,449 0.4233 -5.43%
2011-11-15 0 0.129 0.129 0.130 0.127 0.147 68,746,000 9,461,358 0.1376 0.439 0.439 0.442 0.432 0.500 20,205,655 0.4683 -2.27%
2011-11-14 0 0.132 0.133 0.134 0.109 0.133 67,624,000 8,417,246 0.1245 0.449 0.453 0.456 0.371 0.453 19,875,880 0.4235 21.10%
2011-11-11 0 0.109 0.108 0.109 0.102 0.112 11,050,000 1,182,568 0.1070 0.371 0.367 0.371 0.347 0.381 3,247,789 0.3641 0.93%
2011-11-10 0 0.108 0.109 0.110 0.103 0.112 20,121,780 2,168,616 0.1078 0.367 0.371 0.374 0.350 0.381 5,914,144 0.3667 -6.09%
2011-11-09 0 0.115 0.114 0.115 0.110 0.124 19,474,000 2,245,814 0.1153 0.391 0.388 0.391 0.374 0.422 5,723,750 0.3924 -0.86%
2011-11-08 0 0.116 0.116 0.118 0.114 0.125 18,220,000 2,173,186 0.1193 0.395 0.395 0.401 0.388 0.425 5,355,178 0.4058 -7.20%
2011-11-07 0 0.125 0.125 0.127 0.125 0.133 10,032,225 1,269,595 0.1266 0.425 0.425 0.432 0.425 0.453 2,948,647 0.4306 -3.85%
2011-11-04 0 0.130 0.128 0.131 0.128 0.140 25,470,000 3,389,442 0.1331 0.442 0.435 0.446 0.435 0.476 7,486,080 0.4528 -2.99%
2011-11-03 0 0.134 0.134 0.135 0.133 0.139 6,156,000 833,260 0.1354 0.456 0.456 0.459 0.453 0.473 1,809,356 0.4605 -4.96%
2011-11-02 0 0.141 0.140 0.141 0.135 0.145 19,156,000 2,656,260 0.1387 0.480 0.476 0.480 0.459 0.493 5,630,284 0.4718 0.00%
2011-11-01 0 0.141 0.139 0.142 0.134 0.142 14,540,450 2,039,294 0.1402 0.480 0.473 0.483 0.456 0.483 4,273,693 0.4772 0.00%
2011-10-31 0 0.141 0.141 0.142 0.140 0.148 12,902,000 1,835,170 0.1422 0.480 0.480 0.483 0.476 0.504 3,792,124 0.4839 0.00%
2011-10-28 0 0.141 0.139 0.141 0.138 0.154 44,988,000 6,589,168 0.1465 0.480 0.473 0.480 0.470 0.524 13,222,762 0.4983 -1.40%
2011-10-27 0 0.143 0.141 0.143 0.130 0.147 43,716,000 6,118,666 0.1400 0.487 0.480 0.487 0.442 0.500 12,848,899 0.4762 0.00%
2011-10-26 0 0.143 0.142 0.144 0.138 0.153 38,336,000 5,485,788 0.1431 0.487 0.483 0.490 0.470 0.521 11,267,623 0.4869 -5.30%
2011-10-25 0 0.151 0.150 0.151 0.148 0.163 23,276,000 3,533,742 0.1518 0.514 0.510 0.514 0.504 0.555 6,841,225 0.5165 -3.82%
2011-10-24 0 0.157 0.156 0.161 0.156 0.168 37,774,000 6,080,832 0.1610 0.534 0.531 0.548 0.531 0.572 11,102,441 0.5477 -2.48%
2011-10-21 0 0.161 0.160 0.162 0.155 0.169 22,562,000 3,647,848 0.1617 0.548 0.544 0.551 0.527 0.575 6,631,368 0.5501 -1.83%
2011-10-20 0 0.164 0.162 0.164 0.154 0.176 63,942,000 10,694,302 0.1673 0.558 0.551 0.558 0.524 0.599 18,793,675 0.5690 2.50%
2011-10-19 0 0.160 0.158 0.159 0.152 0.169 60,584,000 9,726,370 0.1605 0.544 0.538 0.541 0.517 0.575 17,806,700 0.5462 5.96%
2011-10-18 0 0.151 0.150 0.153 0.145 0.180 244,834,000 40,297,316 0.1646 0.514 0.510 0.521 0.493 0.612 71,961,007 0.5600 -4.43%
2011-10-17 0 0.158 0.158 0.160 0.133 0.160 141,676,000 21,081,866 0.1488 0.538 0.538 0.544 0.453 0.544 41,641,061 0.5063 20.61%
2011-10-14 0 0.131 0.129 0.132 0.121 0.133 14,692,000 1,879,068 0.1279 0.446 0.439 0.449 0.412 0.453 4,318,236 0.4351 -1.50%
2011-10-13 0 0.133 0.131 0.133 0.123 0.140 31,876,000 4,121,274 0.1293 0.453 0.446 0.453 0.418 0.476 9,368,915 0.4399 0.00%
2011-10-12 0 0.133 0.132 0.133 0.131 0.154 88,152,000 12,635,466 0.1433 0.453 0.449 0.453 0.446 0.524 25,909,419 0.4877 -7.64%
2011-10-11 0 0.144 0.142 0.143 0.098 0.150 202,258,000 27,043,400 0.1337 0.490 0.483 0.487 0.333 0.510 59,447,174 0.4549 46.94%
2011-10-10 1 0.098 0.096 0.099 0.080 0.102 32,918,000 3,103,556 0.0943 0.333 0.327 0.337 0.272 0.347 9,675,178 0.3208 22.50%
2011-10-07 0 0.080 0.077 0.080 0.077 0.084 32,452,000 2,643,416 0.0815 0.272 0.262 0.272 0.262 0.286 9,538,212 0.2771 6.67%
2011-10-06 0 0.075 0.074 0.075 0.074 0.077 6,038,000 451,544 0.0748 0.255 0.252 0.255 0.252 0.262 1,774,674 0.2544 1.35%
2011-10-04 0 0.074 0.074 0.075 0.070 0.077 8,856,000 653,610 0.0738 0.252 0.252 0.255 0.238 0.262 2,602,934 0.2511 -2.63%
2011-10-03 0 0.076 0.075 0.078 0.073 0.079 17,342,000 1,314,692 0.0758 0.259 0.255 0.265 0.248 0.269 5,097,118 0.2579 -1.30%
2011-09-30 0 0.077 0.077 0.078 0.071 0.083 64,716,000 4,989,252 0.0771 0.262 0.262 0.265 0.242 0.282 19,021,167 0.2623 8.45%
2011-09-28 0 0.071 0.071 0.073 0.070 0.077 24,636,000 1,799,768 0.0731 0.242 0.242 0.248 0.238 0.262 7,240,952 0.2486 0.00%
2011-09-27 0 0.071 0.071 0.072 0.071 0.077 20,410,000 1,507,956 0.0739 0.242 0.242 0.245 0.242 0.262 5,998,857 0.2514 1.43%
2011-09-26 0 0.070 0.070 0.071 0.070 0.076 14,316,000 1,037,614 0.0725 0.238 0.238 0.242 0.238 0.259 4,207,723 0.2466 -4.11%
2011-09-23 0 0.073 0.072 0.074 0.070 0.075 33,926,000 2,450,522 0.0722 0.248 0.245 0.252 0.238 0.255 9,971,446 0.2458 -2.67%
2011-09-22 0 0.075 0.075 0.077 0.073 0.080 23,938,000 1,817,668 0.0759 0.255 0.255 0.262 0.248 0.272 7,035,798 0.2583 -7.41%
2011-09-21 0 0.081 0.080 0.081 0.076 0.092 40,224,000 3,289,362 0.0818 0.276 0.272 0.276 0.259 0.313 11,822,539 0.2782 -11.96%
2011-09-20 0 0.092 0.091 0.092 0.090 0.096 20,553,000 1,903,097 0.0926 0.313 0.310 0.313 0.306 0.327 6,040,887 0.3150 -7.07%
2011-09-19 0 0.099 0.099 0.100 0.099 0.106 21,178,000 2,138,962 0.1010 0.337 0.337 0.340 0.337 0.361 6,224,586 0.3436 -4.81%
2011-09-16 0 0.104 0.104 0.105 0.103 0.106 11,716,686 1,228,756 0.1049 0.354 0.354 0.357 0.350 0.361 3,443,740 0.3568 0.97%
2011-09-15 0 0.103 0.102 0.103 0.101 0.107 15,902,000 1,643,132 0.1033 0.350 0.347 0.350 0.344 0.364 4,673,877 0.3516 -0.96%
2011-09-14 0 0.104 0.102 0.104 0.101 0.114 47,898,305 5,047,218 0.1054 0.354 0.347 0.354 0.344 0.388 14,078,152 0.3585 -7.14%
2011-09-12 0 0.112 0.108 0.112 0.108 0.115 16,138,000 1,796,930 0.1113 0.381 0.367 0.381 0.367 0.391 4,743,241 0.3788 -2.61%
2011-09-09 0 0.115 0.115 0.116 0.111 0.119 28,762,000 3,322,586 0.1155 0.391 0.391 0.395 0.378 0.405 8,453,656 0.3930 4.55%
2011-09-08 0 0.110 0.109 0.111 0.106 0.113 32,642,000 3,625,756 0.1111 0.374 0.371 0.378 0.361 0.384 9,594,056 0.3779 -1.79%
2011-09-07 0 0.112 0.111 0.112 0.109 0.118 20,464,000 2,304,294 0.1126 0.381 0.378 0.381 0.371 0.401 6,014,729 0.3831 0.00%
2011-09-06 0 0.112 0.111 0.112 0.109 0.119 31,050,000 3,483,168 0.1122 0.381 0.378 0.381 0.371 0.405 9,126,140 0.3817 -2.61%
2011-09-05 0 0.115 0.115 0.117 0.113 0.130 35,504,000 4,298,368 0.1211 0.391 0.391 0.398 0.384 0.442 10,435,248 0.4119 -11.54%
2011-09-02 0 0.130 0.128 0.130 0.125 0.137 131,186,000 17,152,444 0.1307 0.442 0.435 0.442 0.425 0.466 38,557,866 0.4448 4.84%
2011-09-01 0 0.124 0.123 0.124 0.122 0.132 49,366,890 6,286,247 0.1273 0.422 0.418 0.422 0.415 0.449 14,509,795 0.4332 -1.59%
2011-08-31 0 0.126 0.123 0.126 0.119 0.127 75,292,000 9,222,834 0.1225 0.429 0.418 0.429 0.405 0.432 22,129,639 0.4168 1.61%
2011-08-30 0 0.124 0.123 0.124 0.120 0.131 22,842,000 2,882,110 0.1262 0.422 0.418 0.422 0.408 0.446 6,713,664 0.4293 -2.36%
2011-08-29 0 0.127 0.126 0.128 0.126 0.135 21,579,785 2,806,710 0.1301 0.432 0.429 0.435 0.429 0.459 6,342,677 0.4425 -4.51%
2011-08-26 0 0.133 0.133 0.135 0.133 0.145 17,572,000 2,383,686 0.1357 0.453 0.453 0.459 0.453 0.493 5,164,719 0.4615 -4.32%
2011-08-25 0 0.139 0.138 0.141 0.132 0.142 8,404,000 1,166,370 0.1388 0.473 0.470 0.480 0.449 0.483 2,470,083 0.4722 2.21%
2011-08-24 0 0.136 0.136 0.137 0.132 0.139 8,264,000 1,116,608 0.1351 0.463 0.463 0.466 0.449 0.473 2,428,935 0.4597 0.74%
2011-08-23 0 0.135 0.134 0.136 0.130 0.148 33,508,000 4,564,796 0.1362 0.459 0.456 0.463 0.442 0.504 9,848,589 0.4635 -8.78%
2011-08-22 0 0.148 0.147 0.148 0.143 0.168 22,447,125 3,516,184 0.1566 0.504 0.500 0.504 0.487 0.572 6,597,604 0.5329 -9.20%
2011-08-19 0 0.163 0.162 0.163 0.160 0.170 9,282,000 1,516,618 0.1634 0.555 0.551 0.555 0.544 0.578 2,728,143 0.5559 -4.68%
2011-08-18 0 0.171 0.170 0.171 0.170 0.173 10,774,000 1,847,432 0.1715 0.582 0.578 0.582 0.578 0.589 3,166,668 0.5834 0.59%
2011-08-17 0 0.170 0.169 0.170 0.168 0.172 7,788,000 1,319,742 0.1695 0.578 0.575 0.578 0.572 0.585 2,289,030 0.5766 -1.73%
2011-08-16 0 0.173 0.171 0.173 0.169 0.181 6,454,000 1,114,104 0.1726 0.589 0.582 0.589 0.575 0.616 1,896,944 0.5873 -1.70%
2011-08-15 0 0.176 0.174 0.176 0.169 0.179 14,558,000 2,513,806 0.1727 0.599 0.592 0.599 0.575 0.609 4,278,852 0.5875 0.00%
2011-08-12 0 0.176 0.175 0.177 0.175 0.187 13,416,000 2,419,100 0.1803 0.599 0.595 0.602 0.595 0.636 3,943,198 0.6135 3.53%
2011-08-11 0 0.170 0.170 0.172 0.168 0.173 5,518,000 942,528 0.1708 0.578 0.578 0.585 0.572 0.589 1,621,837 0.5811 -2.30%
2011-08-10 0 0.174 0.171 0.175 0.170 0.200 21,324,000 3,842,464 0.1802 0.592 0.582 0.595 0.578 0.680 6,267,498 0.6131 1.16%
2011-08-09 0 0.172 0.170 0.172 0.159 0.185 23,298,000 3,977,984 0.1707 0.585 0.578 0.585 0.541 0.629 6,847,691 0.5809 -9.47%
2011-08-08 0 0.190 0.186 0.190 0.169 0.190 14,870,000 2,658,616 0.1788 0.646 0.633 0.646 0.575 0.646 4,370,554 0.6083 1.06%
2011-08-05 0 0.188 0.187 0.190 0.182 0.195 13,538,000 2,530,054 0.1869 0.640 0.636 0.646 0.619 0.663 3,979,056 0.6358 -6.47%
2011-08-04 0 0.201 0.200 0.201 0.200 0.214 14,530,000 2,982,918 0.2053 0.684 0.680 0.684 0.680 0.728 4,270,622 0.6985 -3.83%
2011-08-03 0 0.209 0.208 0.209 0.205 0.210 7,046,000 1,466,602 0.2081 0.711 0.708 0.711 0.697 0.714 2,070,943 0.7082 -2.34%
2011-08-02 0 0.214 0.214 0.215 0.210 0.219 9,674,675 2,072,980 0.2143 0.728 0.728 0.731 0.714 0.745 2,843,557 0.7290 -3.17%
2011-08-01 0 0.221 0.220 0.222 0.213 0.227 17,912,000 3,968,082 0.2215 0.752 0.749 0.755 0.725 0.772 5,264,651 0.7537 3.76%
2011-07-29 0 0.213 0.212 0.213 0.211 0.228 8,436,890 1,823,716 0.2162 0.725 0.721 0.725 0.718 0.776 2,479,750 0.7354 -4.48%
2011-07-28 0 0.223 0.223 0.225 0.222 0.229 7,300,000 1,641,092 0.2248 0.759 0.759 0.766 0.755 0.779 2,145,598 0.7649 -0.89%
2011-07-27 0 0.225 0.223 0.225 0.221 0.230 5,654,000 1,281,768 0.2267 0.766 0.759 0.766 0.752 0.783 1,661,810 0.7713 0.90%
2011-07-26 0 0.223 0.223 0.227 0.223 0.234 9,744,000 2,216,540 0.2275 0.759 0.759 0.772 0.759 0.796 2,863,932 0.7739 -4.29%
2011-07-25 0 0.233 0.232 0.233 0.227 0.244 43,320,000 10,293,330 0.2376 0.793 0.789 0.793 0.772 0.830 12,732,508 0.8084 4.02%
2011-07-22 0 0.224 0.221 0.224 0.208 0.239 22,674,890 5,019,682 0.2214 0.762 0.752 0.762 0.708 0.813 6,664,548 0.7532 6.16%
2011-07-21 0 0.211 0.210 0.212 0.204 0.215 12,124,000 2,542,050 0.2097 0.718 0.714 0.721 0.694 0.731 3,563,456 0.7134 -1.86%
2011-07-20 0 0.215 0.215 0.216 0.210 0.230 12,728,000 2,835,124 0.2227 0.731 0.731 0.735 0.714 0.783 3,740,982 0.7579 -6.93%
2011-07-19 0 0.231 0.230 0.231 0.225 0.237 8,023,000 1,850,883 0.2307 0.786 0.783 0.786 0.766 0.806 2,358,100 0.7849 -4.15%
2011-07-18 0 0.241 0.240 0.241 0.235 0.248 18,340,000 4,465,176 0.2435 0.820 0.817 0.820 0.800 0.844 5,390,448 0.8283 3.88%
2011-07-15 0 0.232 0.231 0.233 0.230 0.235 9,630,000 2,234,836 0.2321 0.789 0.786 0.793 0.783 0.800 2,830,426 0.7896 0.87%
2011-07-14 0 0.230 0.230 0.235 0.230 0.236 6,860,270 1,600,877 0.2334 0.783 0.783 0.800 0.783 0.803 2,016,354 0.7939 -2.13%
2011-07-13 0 0.235 0.234 0.235 0.229 0.237 17,125,475 3,995,519 0.2333 0.800 0.796 0.800 0.779 0.806 5,033,477 0.7938 2.62%
2011-07-12 0 0.229 0.228 0.230 0.228 0.247 23,626,000 5,556,438 0.2352 0.779 0.776 0.783 0.776 0.840 6,944,096 0.8002 -7.66%
2011-07-11 0 0.248 0.247 0.248 0.246 0.255 16,748,000 4,179,236 0.2495 0.844 0.840 0.844 0.837 0.868 4,922,531 0.8490 -2.75%
2011-07-08 0 0.255 0.255 0.260 0.250 0.265 11,705,560 3,022,138 0.2582 0.868 0.868 0.885 0.851 0.902 3,440,469 0.8784 -1.92%
2011-07-07 0 0.260 0.260 0.265 0.260 0.275 15,120,000 4,010,970 0.2653 0.885 0.885 0.902 0.885 0.936 4,444,033 0.9026 -3.70%
2011-07-06 0 0.270 0.270 0.275 0.270 0.275 15,556,450 4,251,302 0.2733 0.919 0.919 0.936 0.919 0.936 4,572,313 0.9298 -1.82%
2011-07-05 0 0.275 0.270 0.275 0.265 0.275 19,686,000 5,343,820 0.2715 0.936 0.919 0.936 0.902 0.936 5,786,061 0.9236 0.00%
2011-07-04 0 0.275 0.270 0.275 0.270 0.280 15,108,000 4,149,770 0.2747 0.936 0.919 0.936 0.919 0.953 4,440,506 0.9345 5.77%
2011-06-30 0 0.260 0.260 0.265 0.255 0.270 21,386,000 5,641,682 0.2638 0.885 0.885 0.902 0.868 0.919 6,285,720 0.8975 0.00%
2011-06-29 0 0.260 0.255 0.260 0.250 0.280 13,426,450 3,595,384 0.2678 0.885 0.868 0.885 0.851 0.953 3,946,269 0.9111 -5.45%
2011-06-28 0 0.275 0.275 0.280 0.275 0.285 6,834,000 1,899,390 0.2779 0.936 0.936 0.953 0.936 0.970 2,008,632 0.9456 0.00%
2011-06-27 0 0.275 0.270 0.275 0.270 0.280 4,758,000 1,311,470 0.2756 0.936 0.919 0.936 0.919 0.953 1,398,460 0.9378 0.00%
2011-06-24 0 0.275 0.275 0.280 0.275 0.285 6,732,000 1,876,240 0.2787 0.936 0.936 0.953 0.936 0.970 1,978,653 0.9482 -1.79%
2011-06-23 0 0.280 0.275 0.280 0.270 0.280 8,774,000 2,413,700 0.2751 0.953 0.936 0.953 0.919 0.953 2,578,832 0.9360 0.00%
2011-06-22 0 0.280 0.280 0.285 0.280 0.290 6,778,000 1,933,770 0.2853 0.953 0.953 0.970 0.953 0.987 1,992,173 0.9707 0.00%
2011-06-21 0 0.280 0.280 0.285 0.275 0.290 8,358,000 2,350,620 0.2812 0.953 0.953 0.970 0.936 0.987 2,456,563 0.9569 1.82%
2011-06-20 0 0.275 0.275 0.280 0.275 0.290 10,107,971 2,856,501 0.2826 0.936 0.936 0.953 0.936 0.987 2,970,910 0.9615 -5.17%
2011-06-17 0 0.290 0.285 0.290 0.285 0.295 5,446,000 1,577,210 0.2896 0.987 0.970 0.987 0.970 1.004 1,600,675 0.9853 0.00%
2011-06-16 0 0.290 0.290 0.295 0.290 0.305 9,586,000 2,822,740 0.2945 0.987 0.987 1.004 0.987 1.038 2,817,494 1.0019 -3.33%
2011-06-15 0 0.300 0.295 0.300 0.295 0.305 4,104,000 1,234,490 0.3008 1.021 1.004 1.021 1.004 1.038 1,206,238 1.0234 1.69%
2011-06-14 0 0.295 0.295 0.300 0.295 0.300 3,884,000 1,156,840 0.2978 1.004 1.004 1.021 1.004 1.021 1,141,576 1.0134 0.00%
2011-06-13 0 0.295 0.290 0.295 0.285 0.295 5,236,000 1,522,760 0.2908 1.004 0.987 1.004 0.970 1.004 1,538,952 0.9895 0.00%
2011-06-10 0 0.295 0.295 0.300 0.290 0.300 15,498,000 4,548,020 0.2935 1.004 1.004 1.021 0.987 1.021 4,555,134 0.9984 -1.67%
2011-06-09 0 0.300 0.295 0.300 0.285 0.320 32,352,000 9,725,990 0.3006 1.021 1.004 1.021 0.970 1.089 9,508,820 1.0228 -4.76%
2011-06-08 0 0.315 0.310 0.315 0.310 0.320 25,504,450 7,998,095 0.3136 1.072 1.055 1.072 1.055 1.089 7,496,205 1.0670 -1.56%
2011-06-07 0 0.320 0.315 0.320 0.310 0.325 8,552,000 2,711,260 0.3170 1.089 1.072 1.089 1.055 1.106 2,513,583 1.0786 0.00%
2011-06-03 0 0.320 0.315 0.320 0.310 0.325 12,640,000 4,001,350 0.3166 1.089 1.072 1.089 1.055 1.106 3,715,118 1.0770 0.00%
2011-06-02 0 0.320 0.320 0.325 0.315 0.325 11,250,000 3,571,810 0.3175 1.089 1.089 1.106 1.072 1.106 3,306,572 1.0802 -3.03%
2011-06-01 0 0.330 0.330 0.335 0.330 0.355 20,677,410 7,070,962 0.3420 1.123 1.123 1.140 1.123 1.208 6,077,453 1.1635 -5.71%
2011-05-31 0 0.350 0.350 0.355 0.315 0.355 44,558,895 14,881,182 0.3340 1.191 1.191 1.208 1.072 1.208 13,096,641 1.1363 9.38%
2011-05-30 0 0.320 0.315 0.320 0.305 0.325 14,356,890 4,482,713 0.3122 1.089 1.072 1.089 1.038 1.106 4,219,742 1.0623 3.23%
2011-05-27 0 0.310 0.305 0.310 0.300 0.310 9,027,090 2,755,671 0.3053 1.055 1.038 1.055 1.021 1.055 2,653,220 1.0386 1.64%
2011-05-26 0 0.305 0.305 0.310 0.300 0.310 13,732,000 4,190,590 0.3052 1.038 1.038 1.055 1.021 1.055 4,036,076 1.0383 0.00%
2011-05-25 0 0.305 0.300 0.305 0.300 0.305 13,732,000 4,141,800 0.3016 1.038 1.021 1.038 1.021 1.038 4,036,076 1.0262 0.00%
2011-05-24 0 0.305 0.300 0.305 0.300 0.310 12,576,000 3,837,710 0.3052 1.038 1.021 1.038 1.021 1.055 3,696,307 1.0383 0.00%
2011-05-23 0 0.305 0.300 0.305 0.300 0.320 33,494,890 10,317,287 0.3080 1.038 1.021 1.038 1.021 1.089 9,844,736 1.0480 -6.15%
2011-05-20 0 0.325 0.325 0.330 0.320 0.335 9,916,000 3,234,440 0.3262 1.106 1.106 1.123 1.089 1.140 2,914,486 1.1098 -1.52%
2011-05-19 0 0.330 0.325 0.330 0.320 0.335 17,930,225 5,863,798 0.3270 1.123 1.106 1.123 1.089 1.140 5,270,008 1.1127 0.00%
2011-05-18 0 0.330 0.330 0.335 0.330 0.340 16,736,000 5,550,930 0.3317 1.123 1.123 1.140 1.123 1.157 4,919,004 1.1285 0.00%
2011-05-17 0 0.330 0.330 0.335 0.330 0.340 19,544,000 6,538,650 0.3346 1.123 1.123 1.140 1.123 1.157 5,744,324 1.1383 -2.94%
2011-05-16 0 0.340 0.340 0.345 0.335 0.350 19,566,225 6,676,020 0.3412 1.157 1.157 1.174 1.140 1.191 5,750,857 1.1609 1.49%
2011-05-13 0 0.335 0.335 0.340 0.330 0.350 21,920,428 7,369,354 0.3362 1.140 1.140 1.157 1.123 1.191 6,442,798 1.1438 -2.90%
2011-05-12 0 0.345 0.340 0.345 0.320 0.365 102,669,340 35,882,408 0.3495 1.174 1.157 1.174 1.089 1.242 30,176,320 1.1891 6.15%
2011-05-11 0 0.325 0.325 0.330 0.325 0.335 12,440,000 4,057,270 0.3261 1.106 1.106 1.123 1.106 1.140 3,656,334 1.1097 0.00%
2011-05-09 0 0.325 0.325 0.330 0.325 0.340 26,302,450 8,696,201 0.3306 1.106 1.106 1.123 1.106 1.157 7,730,751 1.1249 0.00%
2011-05-06 0 0.325 0.325 0.330 0.320 0.330 14,233,424 4,652,794 0.3269 1.106 1.106 1.123 1.089 1.123 4,183,453 1.1122 1.56%
2011-05-05 0 0.320 0.320 0.325 0.320 0.330 5,714,000 1,850,220 0.3238 1.089 1.089 1.106 1.089 1.123 1,679,445 1.1017 -3.03%
2011-05-04 0 0.330 0.325 0.330 0.310 0.330 31,050,600 9,916,659 0.3194 1.123 1.106 1.123 1.055 1.123 9,126,316 1.0866 1.54%
2011-05-03 0 0.325 0.320 0.325 0.320 0.335 23,716,000 7,669,410 0.3234 1.106 1.089 1.106 1.089 1.140 6,970,548 1.1003 0.00%
2011-04-29 0 0.325 0.325 0.330 0.325 0.335 22,130,000 7,234,220 0.3269 1.106 1.106 1.123 1.106 1.140 6,504,395 1.1122 -2.99%
2011-04-28 0 0.335 0.330 0.335 0.330 0.350 21,260,675 7,213,182 0.3393 1.140 1.123 1.140 1.123 1.191 6,248,885 1.1543 1.52%
2011-04-27 0 0.330 0.330 0.335 0.325 0.350 30,580,000 10,237,050 0.3348 1.123 1.123 1.140 1.106 1.191 8,987,998 1.1390 -2.94%
2011-04-26 0 0.340 0.340 0.345 0.335 0.355 59,068,000 20,531,110 0.3476 1.157 1.157 1.174 1.140 1.208 17,361,121 1.1826 3.03%
2011-04-21 0 0.330 0.330 0.335 0.330 0.340 16,732,000 5,580,870 0.3335 1.123 1.123 1.140 1.123 1.157 4,917,828 1.1348 -2.94%
2011-04-20 0 0.340 0.330 0.340 0.330 0.350 37,116,000 12,609,740 0.3397 1.157 1.123 1.157 1.123 1.191 10,909,043 1.1559 1.49%
2011-04-19 0 0.335 0.330 0.335 0.325 0.340 28,760,240 9,545,555 0.3319 1.140 1.123 1.140 1.106 1.157 8,453,139 1.1292 -1.47%
2011-04-18 0 0.340 0.335 0.340 0.335 0.355 64,810,000 22,153,700 0.3418 1.157 1.140 1.157 1.140 1.208 19,048,796 1.1630 -4.23%
2011-04-15 0 0.355 0.345 0.350 0.325 0.370 175,232,000 60,990,780 0.3481 1.208 1.174 1.191 1.106 1.259 51,503,758 1.1842 10.94%
2011-04-14 0 0.320 0.320 0.325 0.305 0.330 40,518,000 12,955,150 0.3197 1.089 1.089 1.106 1.038 1.123 11,908,951 1.0878 3.23%
2011-04-13 0 0.310 0.305 0.310 0.305 0.320 36,522,000 11,462,010 0.3138 1.055 1.038 1.055 1.038 1.089 10,734,456 1.0678 1.64%
2011-04-12 0 0.305 0.305 0.310 0.295 0.310 16,393,125 4,959,315 0.3025 1.038 1.038 1.055 1.004 1.055 4,818,227 1.0293 1.67%
2011-04-11 0 0.300 0.300 0.305 0.300 0.305 13,080,000 3,931,680 0.3006 1.021 1.021 1.038 1.021 1.038 3,844,441 1.0227 0.00%
2011-04-08 0 0.300 0.295 0.300 0.295 0.305 20,357,513 6,073,393 0.2983 1.021 1.004 1.021 1.004 1.038 5,983,430 1.0150 0.00%
2011-04-07 0 0.300 0.295 0.305 0.295 0.310 29,342,450 8,860,481 0.3020 1.021 1.004 1.038 1.004 1.055 8,624,261 1.0274 1.69%
2011-04-06 0 0.295 0.295 0.300 0.285 0.305 26,690,000 7,871,760 0.2949 1.004 1.004 1.021 0.970 1.038 7,844,659 1.0035 1.72%
2011-04-04 0 0.290 0.290 0.295 0.290 0.300 26,308,000 7,796,000 0.2963 0.987 0.987 1.004 0.987 1.021 7,732,383 1.0082 -4.92%
2011-04-01 0 0.305 0.300 0.305 0.300 0.315 30,402,000 9,336,360 0.3071 1.038 1.021 1.038 1.021 1.072 8,935,681 1.0448 -3.17%
2011-03-31 0 0.315 0.310 0.315 0.310 0.330 71,727,786 22,990,259 0.3205 1.072 1.055 1.072 1.055 1.123 21,082,054 1.0905 0.00%
2011-03-30 0 0.315 0.310 0.315 0.305 0.325 28,122,000 8,833,850 0.3141 1.072 1.055 1.072 1.038 1.106 8,265,549 1.0688 1.61%
2011-03-29 0 0.310 0.305 0.310 0.305 0.330 51,904,000 16,548,630 0.3188 1.055 1.038 1.055 1.038 1.123 15,255,496 1.0848 -4.62%
2011-03-28 0 0.325 0.320 0.325 0.310 0.350 108,384,000 35,540,190 0.3279 1.106 1.089 1.106 1.055 1.191 31,855,959 1.1157 -2.99%
2011-03-25 0 0.335 0.335 0.340 0.290 0.340 131,540,222 41,195,804 0.3132 1.140 1.140 1.157 0.987 1.157 38,661,978 1.0655 15.52%
2011-03-24 0 0.290 0.285 0.290 0.270 0.300 68,804,000 19,993,210 0.2906 0.987 0.970 0.987 0.919 1.021 20,222,702 0.9887 7.41%
2011-03-23 0 0.270 0.270 0.275 0.270 0.280 25,618,000 7,024,980 0.2742 0.919 0.919 0.936 0.919 0.953 7,529,580 0.9330 1.89%
2011-03-22 0 0.265 0.265 0.270 0.248 0.275 25,714,000 6,804,160 0.2646 0.902 0.902 0.919 0.844 0.936 7,557,796 0.9003 3.92%
2011-03-21 0 0.255 0.250 0.255 0.242 0.255 15,596,225 3,869,893 0.2481 0.868 0.851 0.868 0.823 0.868 4,584,004 0.8442 2.00%
2011-03-18 0 0.250 0.250 0.255 0.241 0.260 28,659,335 7,178,554 0.2505 0.851 0.851 0.868 0.820 0.885 8,423,481 0.8522 -3.85%
2011-03-17 0 0.260 0.255 0.260 0.250 0.270 46,761,355 12,197,086 0.2608 0.885 0.868 0.885 0.851 0.919 13,743,982 0.8874 -3.70%
2011-03-16 0 0.270 0.270 0.275 0.265 0.275 12,000,000 3,234,760 0.2696 0.919 0.919 0.936 0.902 0.936 3,527,010 0.9171 1.89%
2011-03-15 0 0.265 0.265 0.270 0.265 0.280 33,396,000 8,956,900 0.2682 0.902 0.902 0.919 0.902 0.953 9,815,670 0.9125 -1.85%
2011-03-14 0 0.270 0.265 0.270 0.265 0.275 23,886,450 6,440,683 0.2696 0.919 0.902 0.919 0.902 0.936 7,020,647 0.9174 -1.82%
2011-03-11 0 0.275 0.270 0.275 0.270 0.280 23,864,000 6,558,980 0.2748 0.936 0.919 0.936 0.919 0.953 7,014,048 0.9351 -3.51%
2011-03-10 0 0.285 0.280 0.285 0.280 0.290 37,898,450 10,679,379 0.2818 0.970 0.953 0.970 0.953 0.987 11,139,019 0.9587 0.00%
2011-03-09 0 0.285 0.280 0.285 0.280 0.290 53,956,000 15,295,880 0.2835 0.970 0.953 0.970 0.953 0.987 15,858,615 0.9645 1.79%
2011-03-08 0 0.280 0.280 0.285 0.280 0.295 42,362,000 12,032,570 0.2840 0.953 0.953 0.970 0.953 1.004 12,450,935 0.9664 -1.75%
2011-03-07 0 0.285 0.285 0.290 0.285 0.315 131,460,000 39,344,460 0.2993 0.970 0.970 0.987 0.970 1.072 38,638,400 1.0183 1.79%
2011-03-04 0 0.280 0.280 0.285 0.280 0.285 10,062,000 2,832,140 0.2815 0.953 0.953 0.970 0.953 0.970 2,957,398 0.9576 -1.75%
2011-03-03 0 0.285 0.280 0.285 0.275 0.290 20,124,000 5,681,840 0.2823 0.970 0.953 0.970 0.936 0.987 5,914,797 0.9606 1.79%
2011-03-02 0 0.280 0.280 0.285 0.275 0.285 10,050,000 2,810,650 0.2797 0.953 0.953 0.970 0.936 0.970 2,953,871 0.9515 -1.75%
2011-03-01 0 0.285 0.280 0.285 0.280 0.290 13,106,000 3,728,200 0.2845 0.970 0.953 0.970 0.953 0.987 3,852,083 0.9678 0.00%
2011-02-28 0 0.285 0.285 0.290 0.280 0.290 9,784,000 2,756,630 0.2817 0.970 0.970 0.987 0.953 0.987 2,875,689 0.9586 -1.72%
2011-02-25 0 0.290 0.285 0.290 0.275 0.290 16,430,000 4,657,190 0.2835 0.987 0.970 0.987 0.936 0.987 4,829,065 0.9644 1.75%
2011-02-24 0 0.285 0.280 0.285 0.280 0.290 23,202,000 6,531,280 0.2815 0.970 0.953 0.970 0.953 0.987 6,819,475 0.9577 0.00%
2011-02-23 0 0.285 0.280 0.285 0.280 0.290 7,436,000 2,128,150 0.2862 0.970 0.953 0.970 0.953 0.987 2,185,571 0.9737 -1.72%
2011-02-22 0 0.290 0.285 0.290 0.285 0.295 15,352,000 4,412,880 0.2874 0.987 0.970 0.987 0.970 1.004 4,512,222 0.9780 -1.69%
2011-02-21 0 0.295 0.295 0.300 0.285 0.300 20,498,000 5,987,940 0.2921 1.004 1.004 1.021 0.970 1.021 6,024,722 0.9939 1.72%
2011-02-18 0 0.290 0.285 0.290 0.285 0.300 29,796,000 8,637,340 0.2899 0.987 0.970 0.987 0.970 1.021 8,757,567 0.9863 0.00%
2011-02-17 0 0.290 0.290 0.295 0.290 0.300 12,376,000 3,602,930 0.2911 0.987 0.987 1.004 0.987 1.021 3,637,523 0.9905 -1.69%
2011-02-16 0 0.295 0.290 0.300 0.290 0.300 8,596,000 2,537,310 0.2952 1.004 0.987 1.021 0.987 1.021 2,526,515 1.0043 0.00%
2011-02-15 0 0.295 0.295 0.300 0.295 0.310 16,212,000 4,886,330 0.3014 1.004 1.004 1.021 1.004 1.055 4,764,991 1.0255 -3.28%
2011-02-14 0 0.305 0.305 0.310 0.290 0.310 32,076,000 9,746,520 0.3039 1.038 1.038 1.055 0.987 1.055 9,427,699 1.0338 3.39%
2011-02-11 0 0.295 0.295 0.300 0.290 0.300 12,035,000 3,535,635 0.2938 1.004 1.004 1.021 0.987 1.021 3,537,298 0.9995 1.72%
2011-02-10 0 0.290 0.290 0.295 0.275 0.305 50,538,000 14,680,410 0.2905 0.987 0.987 1.004 0.936 1.038 14,854,005 0.9883 1.75%
2011-02-09 0 0.285 0.280 0.285 0.280 0.290 19,938,890 5,714,136 0.2866 0.970 0.953 0.970 0.953 0.987 5,860,389 0.9750 -1.72%
2011-02-08 0 0.290 0.285 0.290 0.285 0.300 22,553,340 6,561,722 0.2909 0.987 0.970 0.987 0.970 1.021 6,628,822 0.9899 -3.33%
2011-02-07 0 0.300 0.295 0.300 0.295 0.305 6,530,000 1,946,550 0.2981 1.021 1.004 1.021 1.004 1.038 1,919,282 1.0142 0.00%
2011-02-02 0 0.300 0.295 0.300 0.295 0.300 4,960,000 1,476,920 0.2978 1.021 1.004 1.021 1.004 1.021 1,457,831 1.0131 0.00%
2011-02-01 0 0.300 0.290 0.300 0.290 0.300 21,276,000 6,279,800 0.2952 1.021 0.987 1.021 0.987 1.021 6,253,390 1.0042 0.00%
2011-01-31 0 0.300 0.295 0.300 0.290 0.300 10,726,000 3,152,500 0.2939 1.021 1.004 1.021 0.987 1.021 3,152,560 1.0000 0.00%
2011-01-28 0 0.300 0.295 0.300 0.290 0.300 12,410,000 3,665,890 0.2954 1.021 1.004 1.021 0.987 1.021 3,647,517 1.0050 0.00%
2011-01-27 0 0.300 0.295 0.305 0.295 0.320 35,996,000 11,072,630 0.3076 1.021 1.004 1.038 1.004 1.089 10,579,856 1.0466 0.00%
2011-01-26 0 0.300 0.295 0.300 0.295 0.300 7,286,000 2,163,300 0.2969 1.021 1.004 1.021 1.004 1.021 2,141,483 1.0102 0.00%
2011-01-25 0 0.300 0.295 0.300 0.295 0.315 18,513,335 5,603,534 0.3027 1.021 1.004 1.021 1.004 1.072 5,441,394 1.0298 0.00%
2011-01-24 0 0.300 0.295 0.300 0.290 0.305 16,144,000 4,812,200 0.2981 1.021 1.004 1.021 0.987 1.038 4,745,005 1.0142 -1.64%
2011-01-21 0 0.305 0.300 0.310 0.300 0.310 24,189,780 7,379,267 0.3051 1.038 1.021 1.055 1.021 1.055 7,109,801 1.0379 -3.17%
2011-01-20 0 0.315 0.310 0.315 0.310 0.325 18,886,000 5,934,280 0.3142 1.072 1.055 1.072 1.055 1.106 5,550,927 1.0691 -3.08%
2011-01-19 0 0.325 0.320 0.325 0.305 0.330 23,490,000 7,513,390 0.3199 1.106 1.089 1.106 1.038 1.123 6,904,123 1.0882 4.84%
2011-01-18 0 0.310 0.305 0.310 0.295 0.325 46,573,890 14,473,942 0.3108 1.055 1.038 1.055 1.004 1.106 13,688,883 1.0574 -4.62%
2011-01-17 0 0.325 0.325 0.330 0.325 0.340 25,550,000 8,391,970 0.3285 1.106 1.106 1.123 1.106 1.157 7,509,593 1.1175 -2.99%
2011-01-14 0 0.335 0.325 0.335 0.325 0.340 23,572,312 7,771,170 0.3297 1.140 1.106 1.140 1.106 1.157 6,928,316 1.1217 -1.47%
2011-01-13 0 0.340 0.335 0.340 0.330 0.340 18,162,000 6,094,860 0.3356 1.157 1.140 1.157 1.123 1.157 5,338,130 1.1418 0.00%
2011-01-12 0 0.340 0.335 0.340 0.330 0.345 26,298,000 8,785,060 0.3341 1.157 1.140 1.157 1.123 1.174 7,729,443 1.1366 0.00%
2011-01-11 0 0.340 0.340 0.345 0.335 0.350 29,160,000 10,028,730 0.3439 1.157 1.157 1.174 1.140 1.191 8,570,635 1.1701 -1.45%
2011-01-10 0 0.345 0.345 0.350 0.345 0.370 64,983,340 23,006,096 0.3540 1.174 1.174 1.191 1.174 1.259 19,099,743 1.2045 -1.43%
2011-01-07 0 0.350 0.350 0.355 0.350 0.360 19,400,000 6,875,770 0.3544 1.191 1.191 1.208 1.191 1.225 5,702,000 1.2059 0.00%
2011-01-06 0 0.350 0.350 0.355 0.350 0.360 29,252,000 10,326,660 0.3530 1.191 1.191 1.208 1.191 1.225 8,597,676 1.2011 -1.41%
2011-01-05 0 0.355 0.350 0.360 0.350 0.375 59,776,890 21,538,004 0.3603 1.208 1.191 1.225 1.191 1.276 17,569,476 1.2259 0.00%
2011-01-04 0 0.355 0.355 0.360 0.350 0.370 42,650,000 15,210,460 0.3566 1.208 1.208 1.225 1.191 1.259 12,535,583 1.2134 -2.74%
2011-01-03 0 0.365 0.360 0.365 0.340 0.375 85,664,450 31,149,063 0.3636 1.242 1.225 1.242 1.157 1.276 25,178,284 1.2371 7.35%
2010-12-31 0 0.340 0.340 0.345 0.335 0.355 21,760,000 7,504,040 0.3449 1.157 1.157 1.174 1.140 1.208 6,395,646 1.1733 -1.45%
2010-12-30 0 0.345 0.340 0.345 0.330 0.350 39,292,890 13,421,970 0.3416 1.174 1.157 1.174 1.123 1.191 11,548,870 1.1622 4.55%
2010-12-29 0 0.330 0.335 0.340 0.320 0.345 59,277,251 19,772,188 0.3336 1.123 1.140 1.157 1.089 1.174 17,422,624 1.1349 -2.94%
2010-12-28 0 0.340 0.335 0.340 0.330 0.360 64,444,000 22,049,580 0.3422 1.157 1.140 1.157 1.123 1.225 18,941,222 1.1641 -5.56%
2010-12-24 0 0.360 0.360 0.365 0.350 0.390 316,549,375 118,355,311 0.3739 1.225 1.225 1.242 1.191 1.327 93,039,413 1.2721 4.35%
2010-12-23 0 0.345 0.345 0.350 0.345 0.390 162,636,000 58,860,624 0.3619 1.174 1.174 1.191 1.174 1.327 47,801,573 1.2314 -6.76%
2010-12-22 1 0.370 0.365 0.370 0.300 0.390 492,268,890 172,410,443 0.3502 1.259 1.242 1.259 1.021 1.327 144,686,461 1.1916 23.33%
2010-12-21 0 0.300 0.295 0.300 0.275 0.315 541,235,125 159,234,595 0.2942 1.021 1.004 1.021 0.936 1.072 159,078,496 1.0010 -4.76%
2010-12-20 0 0.315 0.310 0.315 0.295 0.370 367,945,125 117,594,616 0.3196 1.072 1.055 1.072 1.004 1.259 108,145,526 1.0874 -20.25%
2010-12-17 0 0.395 0.395 0.400 0.380 0.420 87,998,000 35,424,780 0.4026 1.344 1.344 1.361 1.293 1.429 25,864,156 1.3696 -3.66%
2010-12-16 0 0.410 0.410 0.415 0.410 0.480 105,982,000 45,873,200 0.4328 1.395 1.395 1.412 1.395 1.633 31,149,969 1.4727 -12.77%
2010-12-15 0 0.470 0.465 0.470 0.460 0.485 53,223,560 24,987,915 0.4695 1.599 1.582 1.599 1.565 1.650 15,643,338 1.5974 -4.08%
2010-12-14 0 0.490 0.480 0.485 0.480 0.500 20,968,000 10,251,140 0.4889 1.667 1.633 1.650 1.633 1.701 6,162,863 1.6634 -1.01%
2010-12-13 0 0.495 0.490 0.495 0.490 0.510 12,490,000 6,202,150 0.4966 1.684 1.667 1.684 1.667 1.735 3,671,030 1.6895 -1.00%
2010-12-10 0 0.500 0.495 0.500 0.490 0.520 47,206,000 23,551,360 0.4989 1.701 1.684 1.701 1.667 1.769 13,874,671 1.6974 0.00%
2010-12-09 0 0.500 0.495 0.500 0.485 0.510 60,260,000 30,016,800 0.4981 1.701 1.684 1.701 1.650 1.735 17,711,471 1.6948 0.00%
2010-12-08 0 0.500 0.500 0.510 0.500 0.530 59,932,000 30,436,780 0.5079 1.701 1.701 1.735 1.701 1.803 17,615,066 1.7279 -5.66%
2010-12-07 0 0.530 0.520 0.530 0.510 0.530 26,724,000 13,832,860 0.5176 1.803 1.769 1.803 1.735 1.803 7,854,652 1.7611 3.92%
2010-12-06 0 0.510 0.510 0.520 0.510 0.550 35,697,560 18,860,020 0.5283 1.735 1.735 1.769 1.735 1.871 10,492,139 1.7975 -3.77%
2010-12-03 0 0.530 0.520 0.530 0.520 0.560 29,442,000 15,857,440 0.5386 1.803 1.769 1.803 1.769 1.905 8,653,520 1.8325 -3.64%
2010-12-02 0 0.550 0.540 0.550 0.510 0.570 124,314,675 68,237,898 0.5489 1.871 1.837 1.871 1.735 1.939 36,538,263 1.8676 7.84%
2010-12-01 0 0.510 0.510 0.520 0.500 0.520 14,790,000 7,557,680 0.5110 1.735 1.735 1.769 1.701 1.769 4,347,040 1.7386 -1.92%
2010-11-30 0 0.520 0.510 0.520 0.500 0.520 11,768,000 6,017,060 0.5113 1.769 1.735 1.769 1.701 1.769 3,458,822 1.7396 4.00%
2010-11-29 0 0.500 0.500 0.510 0.500 0.540 33,544,245 17,190,716 0.5125 1.701 1.701 1.735 1.701 1.837 9,859,242 1.7436 -1.96%
2010-11-26 0 0.510 0.510 0.520 0.510 0.540 22,720,000 11,929,920 0.5251 1.735 1.735 1.769 1.735 1.837 6,677,806 1.7865 -5.56%
2010-11-25 0 0.540 0.530 0.540 0.530 0.540 15,618,000 8,382,660 0.5367 1.837 1.803 1.837 1.803 1.837 4,590,404 1.8261 1.89%
2010-11-24 0 0.530 0.520 0.530 0.520 0.540 29,850,000 15,835,780 0.5305 1.803 1.769 1.803 1.769 1.837 8,773,439 1.8050 0.00%
2010-11-23 0 0.530 0.530 0.540 0.530 0.550 13,778,450 7,433,550 0.5395 1.803 1.803 1.837 1.803 1.871 4,049,728 1.8356 -3.64%
2010-11-22 0 0.550 0.550 0.560 0.550 0.580 33,532,800 18,769,968 0.5597 1.871 1.871 1.905 1.871 1.973 9,855,878 1.9044 0.00%
2010-11-19 0 0.550 0.540 0.550 0.530 0.560 32,489,550 17,732,673 0.5458 1.871 1.837 1.871 1.803 1.905 9,549,249 1.8570 3.77%
2010-11-18 0 0.530 0.530 0.540 0.520 0.550 24,078,445 12,850,283 0.5337 1.803 1.803 1.837 1.769 1.871 7,077,077 1.8158 0.00%
2010-11-17 0 0.530 0.520 0.530 0.510 0.540 46,282,000 24,262,180 0.5242 1.803 1.769 1.803 1.735 1.837 13,603,092 1.7836 -3.64%
2010-11-16 0 0.550 0.540 0.550 0.530 0.550 50,187,340 27,194,775 0.5419 1.871 1.837 1.871 1.803 1.871 14,750,939 1.8436 1.85%
2010-11-15 0 0.540 0.530 0.540 0.540 0.590 54,690,000 30,739,220 0.5621 1.837 1.803 1.837 1.837 2.007 16,074,350 1.9123 -5.26%
2010-11-12 0 0.570 0.570 0.580 0.570 0.590 23,580,000 13,697,520 0.5809 1.939 1.939 1.973 1.939 2.007 6,930,576 1.9764 -5.00%
2010-11-11 0 0.600 0.590 0.600 0.590 0.610 56,932,000 34,085,820 0.5987 2.041 2.007 2.041 2.007 2.075 16,733,313 2.0370 1.69%
2010-11-10 0 0.590 0.580 0.590 0.570 0.620 96,254,665 57,008,012 0.5923 2.007 1.973 2.007 1.939 2.109 28,290,934 2.0151 -1.67%
2010-11-09 0 0.600 0.600 0.610 0.540 0.630 288,772,000 171,418,120 0.5936 2.041 2.041 2.075 1.837 2.143 84,875,155 2.0197 11.11%
2010-11-08 0 0.540 0.530 0.540 0.490 0.560 137,521,900 73,478,919 0.5343 1.837 1.803 1.837 1.667 1.905 40,420,098 1.8179 1.89%
2010-11-05 0 0.530 0.510 0.520 0.510 0.580 96,949,518 53,620,392 0.5531 1.803 1.735 1.769 1.735 1.973 28,495,164 1.8817 -7.02%
2010-11-04 0 0.570 0.560 0.570 0.560 0.610 74,628,670 43,745,437 0.5862 1.939 1.905 1.939 1.905 2.075 21,934,675 1.9944 -5.00%
2010-11-03 0 0.600 0.590 0.600 0.590 0.610 41,022,000 24,598,500 0.5996 2.041 2.007 2.041 2.007 2.075 12,057,085 2.0402 1.69%
2010-11-02 0 0.590 0.590 0.600 0.570 0.610 123,026,565 72,317,637 0.5878 2.007 2.007 2.041 1.939 2.075 36,159,665 2.0000 -3.28%
2010-11-01 0 0.610 0.600 0.610 0.580 0.660 159,144,005 97,207,392 0.6108 2.075 2.041 2.075 1.973 2.246 46,775,214 2.0782 -6.15%
2010-10-29 0 0.650 0.650 0.660 0.640 0.680 84,707,335 55,757,334 0.6582 2.212 2.212 2.246 2.177 2.314 24,896,971 2.2395 -2.99%
2010-10-28 0 0.670 0.660 0.670 0.660 0.710 190,508,670 130,587,229 0.6855 2.280 2.246 2.280 2.246 2.416 55,993,839 2.3322 0.00%
2010-10-27 0 0.670 0.660 0.670 0.650 0.750 1,699,724,000 1,150,284,380 0.6767 2.280 2.246 2.280 2.212 2.552 499,578,695 2.3025 -19.28%
2010-10-26 1 - - - - - 0 0 - 2.824 - - - - 0 - 0.00%
2010-10-25 0 0.830 0.820 0.830 0.740 0.830 113,754,245 89,261,223 0.7847 2.824 2.790 2.824 2.518 2.824 33,434,368 2.6697 13.70%
2010-10-22 0 0.730 0.730 0.740 0.700 0.740 43,966,685 31,900,379 0.7256 2.484 2.484 2.518 2.382 2.518 12,922,580 2.4686 2.82%
2010-10-21 0 0.710 0.700 0.710 0.690 0.720 18,910,010 13,311,138 0.7039 2.416 2.382 2.416 2.348 2.450 5,557,984 2.3950 2.90%
2010-10-20 0 0.690 0.690 0.700 0.680 0.710 19,271,125 13,434,560 0.6971 2.348 2.348 2.382 2.314 2.416 5,664,122 2.3719 -2.82%
2010-10-19 0 0.710 0.700 0.710 0.680 0.720 43,428,675 30,490,568 0.7021 2.416 2.382 2.416 2.314 2.450 12,764,449 2.3887 4.41%
2010-10-18 0 0.680 0.670 0.680 0.670 0.700 35,742,450 24,536,630 0.6865 2.314 2.280 2.314 2.280 2.382 10,505,333 2.3356 1.49%
2010-10-15 0 0.670 0.660 0.670 0.660 0.680 19,190,890 12,857,581 0.6700 2.280 2.246 2.280 2.246 2.314 5,640,539 2.2795 0.00%
2010-10-14 0 0.670 0.670 0.680 0.670 0.690 17,510,450 11,905,828 0.6799 2.280 2.280 2.314 2.280 2.348 5,146,628 2.3133 -1.47%
2010-10-13 0 0.680 0.670 0.680 0.670 0.700 21,412,000 14,626,140 0.6831 2.314 2.280 2.314 2.280 2.382 6,293,362 2.3241 0.00%
2010-10-12 0 0.680 0.680 0.690 0.650 0.700 27,262,225 18,437,246 0.6763 2.314 2.314 2.348 2.212 2.382 8,012,846 2.3010 0.00%
2010-10-11 0 0.680 0.670 0.680 0.650 0.720 46,010,518 31,192,389 0.6779 2.314 2.280 2.314 2.212 2.450 13,523,298 2.3066 -5.56%
2010-10-08 0 0.720 0.710 0.730 0.710 0.740 35,154,000 25,343,260 0.7209 2.450 2.416 2.484 2.416 2.518 10,332,377 2.4528 -2.70%
2010-10-07 0 0.740 0.730 0.740 0.720 0.760 52,561,973 38,490,996 0.7323 2.518 2.484 2.518 2.450 2.586 15,448,886 2.4915 -2.63%
2010-10-06 0 0.760 0.750 0.760 0.750 0.780 22,076,999 16,827,154 0.7622 2.586 2.552 2.586 2.552 2.654 6,488,817 2.5933 -1.30%
2010-10-05 0 0.770 0.760 0.770 0.760 0.780 26,198,000 20,012,020 0.7639 2.620 2.586 2.620 2.586 2.654 7,700,052 2.5989 -1.28%
2010-10-04 0 0.780 0.770 0.780 0.770 0.790 24,943,350 19,411,579 0.7782 2.654 2.620 2.654 2.620 2.688 7,331,288 2.6478 0.00%
2010-09-30 0 0.780 0.770 0.780 0.770 0.800 17,638,000 13,813,480 0.7832 2.654 2.620 2.654 2.620 2.722 5,184,118 2.6646 0.00%
2010-09-29 0 0.780 0.770 0.780 0.770 0.790 12,566,225 9,792,669 0.7793 2.654 2.620 2.654 2.620 2.688 3,693,434 2.6514 1.30%
2010-09-28 0 0.770 0.760 0.780 0.770 0.790 24,639,000 19,083,020 0.7745 2.620 2.586 2.654 2.620 2.688 7,241,834 2.6351 -2.53%
2010-09-27 0 0.790 0.780 0.790 0.780 0.800 16,334,235 12,921,034 0.7910 2.688 2.654 2.688 2.654 2.722 4,800,918 2.6914 0.00%
2010-09-24 0 0.790 0.780 0.790 0.760 0.810 42,437,350 33,618,600 0.7922 2.688 2.654 2.688 2.586 2.756 12,473,081 2.6953 1.28%
2010-09-22 0 0.780 0.770 0.780 0.760 0.780 11,089,780 8,546,482 0.7707 2.654 2.620 2.654 2.586 2.654 3,259,481 2.6220 1.30%
2010-09-21 0 0.770 0.770 0.780 0.760 0.780 11,129,340 8,596,992 0.7725 2.620 2.620 2.654 2.586 2.654 3,271,108 2.6282 0.00%
2010-09-20 0 0.770 0.760 0.770 0.770 0.790 16,484,000 12,743,280 0.7731 2.620 2.586 2.620 2.620 2.688 4,844,937 2.6302 -2.53%
2010-09-17 0 0.790 0.770 0.790 0.770 0.800 36,199,350 28,321,337 0.7824 2.688 2.620 2.688 2.620 2.722 10,639,624 2.6619 2.60%
2010-09-16 0 0.770 0.760 0.770 0.760 0.780 13,735,692 10,578,854 0.7702 2.620 2.586 2.620 2.586 2.654 4,037,161 2.6204 -1.28%
2010-09-15 0 0.780 0.780 0.790 0.760 0.800 47,001,785 36,355,283 0.7735 2.654 2.654 2.688 2.586 2.722 13,814,649 2.6316 -2.50%
2010-09-14 0 0.800 0.790 0.800 0.770 0.810 37,923,831 29,964,482 0.7901 2.722 2.688 2.722 2.620 2.756 11,146,479 2.6882 -1.23%
2010-09-13 0 0.810 0.800 0.810 0.790 0.810 57,444,010 45,837,619 0.7980 2.756 2.722 2.756 2.688 2.756 16,883,802 2.7149 2.53%
2010-09-10 0 0.790 0.780 0.790 0.750 0.820 155,282,000 122,723,780 0.7903 2.688 2.654 2.688 2.552 2.790 45,640,103 2.6889 3.95%
2010-09-09 0 0.760 0.750 0.760 0.750 0.780 45,648,000 34,707,520 0.7603 2.586 2.552 2.586 2.552 2.654 13,416,748 2.5869 -2.56%
2010-09-08 0 0.780 0.770 0.780 0.740 0.790 65,818,670 50,765,003 0.7713 2.654 2.620 2.654 2.518 2.688 19,345,261 2.6242 1.30%
2010-09-07 0 0.770 0.760 0.770 0.760 0.820 117,856,475 92,669,436 0.7863 2.620 2.586 2.620 2.586 2.790 34,640,085 2.6752 -7.23%
2010-09-06 0 0.830 0.820 0.830 0.780 0.870 146,450,005 120,127,053 0.8203 2.824 2.790 2.824 2.654 2.960 43,044,225 2.7908 -3.49%
2010-09-03 0 0.860 0.850 0.860 0.840 0.900 129,785,040 113,319,235 0.8731 2.926 2.892 2.926 2.858 3.062 38,146,100 2.9707 0.00%
2010-09-02 0 0.860 0.850 0.860 0.830 0.940 225,044,470 197,898,419 0.8794 2.926 2.892 2.926 2.824 3.198 66,144,517 2.9919 -6.52%
2010-09-01 0 0.920 0.920 0.940 0.870 0.980 314,951,757 290,547,746 0.9225 3.130 3.130 3.198 2.960 3.334 92,569,845 3.1387 17.95%
2010-08-31 1 - - - - - 0 0 - 2.654 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 2.654 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 2.654 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 2.654 - - - - 0 - 0.00%
2010-08-25 0 0.780 0.770 0.780 0.700 0.830 221,188,710 169,073,992 0.7644 2.654 2.620 2.654 2.382 2.824 65,011,241 2.6007 9.86%
2010-08-24 0 0.710 0.690 0.700 0.690 0.720 75,010,000 52,645,580 0.7018 2.416 2.348 2.382 2.348 2.450 22,046,755 2.3879 1.43%
2010-08-23 0 0.700 0.690 0.700 0.680 0.720 58,028,675 40,733,659 0.7020 2.382 2.348 2.382 2.314 2.450 17,055,645 2.3883 1.45%
2010-08-20 0 0.690 0.680 0.690 0.670 0.700 29,320,450 20,079,817 0.6848 2.348 2.314 2.348 2.280 2.382 8,617,794 2.3300 0.00%
2010-08-19 0 0.690 0.680 0.690 0.680 0.700 19,354,000 13,391,740 0.6919 2.348 2.314 2.348 2.314 2.382 5,688,480 2.3542 -1.43%
2010-08-18 0 0.700 0.690 0.700 0.680 0.720 37,094,670 25,853,142 0.6970 2.382 2.348 2.382 2.314 2.450 10,902,774 2.3712 1.45%
2010-08-17 0 0.690 0.680 0.690 0.670 0.690 19,897,167 13,496,319 0.6783 2.348 2.314 2.348 2.280 2.348 5,848,126 2.3078 1.47%
2010-08-16 0 0.680 0.670 0.680 0.670 0.710 30,125,570 20,660,738 0.6858 2.314 2.280 2.314 2.280 2.416 8,854,433 2.3334 -4.23%
2010-08-13 0 0.710 0.700 0.710 0.690 0.740 25,387,157 17,984,678 0.7084 2.416 2.382 2.416 2.348 2.518 7,461,731 2.4103 1.43%
2010-08-12 0 0.700 0.690 0.700 0.680 0.700 14,046,000 9,606,740 0.6839 2.382 2.348 2.382 2.314 2.382 4,128,366 2.3270 1.45%
2010-08-11 0 0.690 0.680 0.690 0.670 0.700 18,132,445 12,384,405 0.6830 2.348 2.314 2.348 2.280 2.382 5,329,444 2.3238 0.00%
2010-08-10 0 0.690 0.680 0.690 0.680 0.700 18,914,245 13,132,033 0.6943 2.348 2.314 2.348 2.314 2.382 5,559,228 2.3622 0.00%
2010-08-09 0 0.690 0.680 0.690 0.680 0.710 23,278,450 16,163,575 0.6944 2.348 2.314 2.348 2.314 2.416 6,841,945 2.3624 0.00%
2010-08-06 0 0.690 0.690 0.700 0.690 0.740 63,804,000 45,175,920 0.7080 2.348 2.348 2.382 2.348 2.518 18,753,115 2.4090 -5.48%
2010-08-05 0 0.730 0.720 0.730 0.730 0.770 87,473,590 65,266,715 0.7461 2.484 2.450 2.484 2.484 2.620 25,710,022 2.5386 1.39%
2010-08-04 0 0.720 0.710 0.720 0.690 0.750 74,910,764 54,137,763 0.7227 2.450 2.416 2.450 2.348 2.552 22,017,587 2.4588 4.35%
2010-08-03 0 0.690 0.680 0.690 0.680 0.710 11,296,225 7,779,706 0.6887 2.348 2.314 2.348 2.314 2.416 3,320,159 2.3432 -1.43%
2010-08-02 0 0.700 0.690 0.700 0.690 0.710 19,844,225 13,960,729 0.7035 2.382 2.348 2.382 2.348 2.416 5,832,566 2.3936 1.45%
2010-07-30 0 0.690 0.680 0.690 0.670 0.690 9,314,900 6,361,545 0.6829 2.348 2.314 2.348 2.280 2.348 2,737,812 2.3236 0.00%
2010-07-29 0 0.690 0.680 0.690 0.660 0.710 26,194,000 17,946,100 0.6851 2.348 2.314 2.348 2.246 2.416 7,698,876 2.3310 2.99%
2010-07-28 0 0.670 0.660 0.670 0.650 0.680 19,138,225 12,672,520 0.6622 2.280 2.246 2.280 2.212 2.314 5,625,060 2.2529 0.00%
2010-07-27 0 0.670 0.660 0.670 0.650 0.680 14,797,780 9,825,219 0.6640 2.280 2.246 2.280 2.212 2.314 4,349,327 2.2590 -1.47%
2010-07-26 0 0.680 0.680 0.690 0.650 0.690 35,191,335 23,427,441 0.6657 2.314 2.314 2.348 2.212 2.348 10,343,351 2.2650 -1.45%
2010-07-23 0 0.690 0.680 0.690 0.680 0.700 11,182,225 7,660,795 0.6851 2.348 2.314 2.348 2.314 2.382 3,286,652 2.3309 0.00%
2010-07-22 0 0.690 0.680 0.690 0.680 0.700 17,672,730 12,264,293 0.6940 2.348 2.314 2.348 2.314 2.382 5,194,325 2.3611 0.00%
2010-07-21 0 0.690 0.680 0.690 0.680 0.710 16,976,220 11,712,405 0.6899 2.348 2.314 2.348 2.314 2.416 4,989,609 2.3474 0.00%
2010-07-20 0 0.690 0.680 0.690 0.680 0.730 30,926,890 21,740,427 0.7030 2.348 2.314 2.348 2.314 2.484 9,089,955 2.3917 1.47%
2010-07-19 0 0.680 0.690 0.700 0.680 0.700 18,210,430 12,588,997 0.6913 2.314 2.348 2.382 2.314 2.382 5,352,365 2.3520 -2.86%
2010-07-16 0 0.700 0.690 0.700 0.670 0.740 55,140,450 39,134,559 0.7097 2.382 2.348 2.382 2.280 2.518 16,206,745 2.4147 4.48%
2010-07-15 0 0.670 0.670 0.680 0.650 0.700 24,804,000 16,526,020 0.6663 2.280 2.280 2.314 2.212 2.382 7,290,331 2.2668 -2.90%
2010-07-14 0 0.690 0.680 0.690 0.670 0.720 57,712,648 39,860,498 0.6907 2.348 2.314 2.348 2.280 2.450 16,962,759 2.3499 -2.82%
2010-07-13 0 0.710 0.690 0.700 0.690 0.760 115,473,125 83,064,198 0.7193 2.416 2.348 2.382 2.348 2.586 33,939,577 2.4474 4.41%
2010-07-12 0 0.680 0.670 0.680 0.660 0.720 56,163,233 38,369,727 0.6832 2.314 2.280 2.314 2.246 2.450 16,507,359 2.3244 -1.45%
2010-07-09 0 0.690 0.690 0.700 0.690 0.790 137,744,272 102,702,321 0.7456 2.348 2.348 2.382 2.348 2.688 40,485,457 2.5368 -6.76%
2010-07-08 0 0.740 0.730 0.740 0.670 0.750 95,803,795 68,649,341 0.7166 2.518 2.484 2.518 2.280 2.552 28,158,416 2.4380 4.23%
2010-07-07 0 0.710 0.710 0.720 0.640 0.740 162,973,719 114,368,990 0.7018 2.416 2.416 2.450 2.177 2.518 47,900,834 2.3876 4.41%
2010-07-06 0 0.680 0.670 0.680 0.520 0.680 191,924,853 114,712,609 0.5977 2.314 2.280 2.314 1.769 2.314 56,410,080 2.0335 13.33%
2010-07-05 0 0.600 0.580 0.590 0.580 0.800 198,444,685 132,440,867 0.6674 2.041 1.973 2.007 1.973 2.722 58,326,373 2.2707 -23.08%
2010-07-02 0 0.780 0.770 0.780 0.720 0.800 203,132,202 156,055,109 0.7682 2.654 2.620 2.654 2.450 2.722 59,704,117 2.6138 9.86%
2010-06-30 0 0.710 0.700 0.710 0.560 0.730 270,852,945 177,580,104 0.6556 2.416 2.382 2.416 1.905 2.484 79,608,431 2.2307 22.41%
2010-06-29 0 0.580 0.560 0.570 0.520 0.580 150,884,565 82,562,485 0.5472 1.973 1.905 1.939 1.769 1.973 44,347,620 1.8617 11.54%
2010-06-28 0 0.520 0.510 0.520 0.500 0.520 32,089,115 16,277,526 0.5073 1.769 1.735 1.769 1.701 1.769 9,431,554 1.7259 0.00%
2010-06-25 0 0.520 0.510 0.520 0.485 0.520 71,138,225 35,846,765 0.5039 1.769 1.735 1.769 1.650 1.769 20,908,772 1.7144 7.22%
2010-06-24 0 0.485 0.480 0.490 0.485 0.500 23,646,000 11,615,050 0.4912 1.650 1.633 1.667 1.650 1.701 6,949,974 1.6712 -2.02%
2010-06-23 0 0.495 0.490 0.495 0.480 0.500 45,781,280 22,620,772 0.4941 1.684 1.667 1.684 1.633 1.701 13,455,921 1.6811 2.06%
2010-06-22 0 0.485 0.480 0.485 0.470 0.485 15,906,233 7,601,351 0.4779 1.650 1.633 1.650 1.599 1.650 4,675,121 1.6259 2.11%
2010-06-21 0 0.475 0.470 0.475 0.470 0.490 28,322,445 13,402,235 0.4732 1.616 1.599 1.616 1.599 1.667 8,324,463 1.6100 -1.04%
2010-06-18 0 0.480 0.475 0.480 0.470 0.490 22,650,225 10,836,951 0.4784 1.633 1.616 1.633 1.599 1.667 6,657,298 1.6278 1.05%
2010-06-17 0 0.475 0.475 0.480 0.460 0.490 31,581,785 15,174,768 0.4805 1.616 1.616 1.633 1.565 1.667 9,282,441 1.6348 2.15%
2010-06-15 0 0.465 0.465 0.470 0.455 0.495 52,092,125 24,328,789 0.4670 1.582 1.582 1.599 1.548 1.684 15,310,789 1.5890 -6.06%
2010-06-14 0 0.495 0.490 0.495 0.485 0.510 37,969,965 18,879,818 0.4972 1.684 1.667 1.684 1.650 1.735 11,160,039 1.6917 0.00%
2010-06-11 0 0.495 0.495 0.500 0.475 0.510 58,771,375 29,064,049 0.4945 1.684 1.684 1.701 1.616 1.735 17,273,938 1.6825 3.13%
2010-06-10 0 0.480 0.475 0.480 0.475 0.500 48,638,515 23,673,134 0.4867 1.633 1.616 1.633 1.616 1.701 14,295,713 1.6560 -4.00%
2010-06-09 0 0.500 0.495 0.500 0.440 0.500 148,899,343 71,844,152 0.4825 1.701 1.684 1.701 1.497 1.701 43,764,128 1.6416 12.36%
2010-06-08 0 0.445 0.440 0.445 0.410 0.450 19,323,721 8,320,078 0.4306 1.514 1.497 1.514 1.395 1.531 5,679,581 1.4649 8.54%
2010-06-07 0 0.410 0.410 0.415 0.410 0.430 16,430,240 6,842,314 0.4164 1.395 1.395 1.412 1.395 1.463 4,829,136 1.4169 -6.82%
2010-06-04 0 0.440 0.440 0.445 0.435 0.450 18,278,680 8,081,181 0.4421 1.497 1.497 1.514 1.480 1.531 5,372,425 1.5042 -1.12%
2010-06-03 0 0.445 0.445 0.450 0.440 0.470 51,338,670 23,489,191 0.4575 1.514 1.514 1.531 1.497 1.599 15,089,336 1.5567 1.14%
2010-06-02 0 0.440 0.440 0.445 0.430 0.455 59,977,968 26,526,117 0.4423 1.497 1.497 1.514 1.463 1.548 17,628,577 1.5047 2.33%
2010-06-01 0 0.430 0.430 0.435 0.390 0.465 110,537,205 48,639,320 0.4400 1.463 1.463 1.480 1.327 1.582 32,488,823 1.4971 10.26%
2010-05-31 0 0.390 0.385 0.390 0.385 0.405 5,862,000 2,301,800 0.3927 1.327 1.310 1.327 1.310 1.378 1,722,945 1.3360 -2.50%
2010-05-28 0 0.400 0.395 0.400 0.395 0.425 22,364,000 9,177,310 0.4104 1.361 1.344 1.361 1.344 1.446 6,573,172 1.3962 2.56%
2010-05-27 0 0.390 0.385 0.390 0.360 0.390 11,892,000 4,478,250 0.3766 1.327 1.310 1.327 1.225 1.327 3,495,267 1.2812 5.41%
2010-05-26 0 0.370 0.370 0.375 0.370 0.390 10,334,000 3,873,290 0.3748 1.259 1.259 1.276 1.259 1.327 3,037,344 1.2752 -3.90%
2010-05-25 0 0.385 0.380 0.390 0.380 0.400 10,124,450 3,945,309 0.3897 1.310 1.293 1.327 1.293 1.361 2,975,753 1.3258 -3.75%
2010-05-24 0 0.400 0.400 0.405 0.385 0.405 13,119,685 5,219,992 0.3979 1.361 1.361 1.378 1.310 1.378 3,856,106 1.3537 3.90%
2010-05-20 0 0.385 0.385 0.390 0.365 0.415 34,182,000 12,968,470 0.3794 1.310 1.310 1.327 1.242 1.412 10,046,689 1.2908 -3.75%
2010-05-19 0 0.400 0.395 0.400 0.395 0.415 13,514,000 5,496,330 0.4067 1.361 1.344 1.361 1.344 1.412 3,972,002 1.3838 0.00%
2010-05-18 0 0.400 0.400 0.405 0.390 0.415 21,350,000 8,624,620 0.4040 1.361 1.361 1.378 1.327 1.412 6,275,139 1.3744 1.27%
2010-05-17 0 0.395 0.395 0.400 0.385 0.420 33,543,343 13,371,527 0.3986 1.344 1.344 1.361 1.310 1.429 9,858,977 1.3563 -7.06%
2010-05-14 0 0.425 0.420 0.425 0.415 0.445 27,353,575 11,812,344 0.4318 1.446 1.429 1.446 1.412 1.514 8,039,695 1.4693 -3.41%
2010-05-13 0 0.440 0.440 0.445 0.430 0.465 69,081,693 31,051,482 0.4495 1.497 1.497 1.514 1.463 1.582 20,304,321 1.5293 3.53%
2010-05-12 0 0.425 0.420 0.425 0.415 0.450 32,050,890 13,881,905 0.4331 1.446 1.429 1.446 1.412 1.531 9,420,319 1.4736 0.00%
2010-05-11 0 0.425 0.425 0.430 0.420 0.480 77,413,335 35,106,157 0.4535 1.446 1.446 1.463 1.429 1.633 22,753,137 1.5429 -3.41%
2010-05-10 0 0.440 0.440 0.445 0.390 0.460 133,426,450 58,623,979 0.4394 1.497 1.497 1.514 1.327 1.565 39,216,374 1.4949 17.33%
2010-05-07 0 0.375 0.375 0.385 0.330 0.380 28,328,675 10,137,726 0.3579 1.276 1.276 1.310 1.123 1.293 8,326,294 1.2176 5.63%
2010-05-06 0 0.355 0.350 0.360 0.340 0.375 20,060,000 7,088,930 0.3534 1.208 1.191 1.225 1.157 1.276 5,895,986 1.2023 -2.74%
2010-05-05 0 0.365 0.365 0.370 0.360 0.385 28,054,950 10,301,908 0.3672 1.242 1.242 1.259 1.225 1.310 8,245,842 1.2493 -7.59%
2010-05-04 0 0.395 0.390 0.395 0.385 0.410 19,954,225 7,821,813 0.3920 1.344 1.327 1.344 1.310 1.395 5,864,897 1.3337 -2.47%
2010-05-03 0 0.405 0.395 0.405 0.390 0.415 17,179,335 6,889,451 0.4010 1.378 1.344 1.378 1.327 1.412 5,049,308 1.3644 -1.22%
2010-04-30 0 0.410 0.405 0.410 0.400 0.435 39,518,000 16,607,370 0.4202 1.395 1.378 1.395 1.361 1.480 11,615,033 1.4298 2.50%
2010-04-29 0 0.400 0.395 0.400 0.390 0.445 86,876,450 35,258,037 0.4058 1.361 1.344 1.361 1.327 1.514 25,534,512 1.3808 -9.09%
2010-04-28 0 0.440 0.435 0.440 0.435 0.455 42,089,340 18,651,643 0.4431 1.497 1.480 1.497 1.480 1.548 12,370,795 1.5077 -4.35%
2010-04-27 0 0.460 0.455 0.460 0.440 0.490 87,133,350 40,722,595 0.4674 1.565 1.548 1.565 1.497 1.667 25,610,020 1.5901 -6.12%
2010-04-26 0 0.490 0.485 0.490 0.475 0.510 83,369,340 41,185,722 0.4940 1.667 1.650 1.667 1.616 1.735 24,503,711 1.6808 3.16%
2010-04-23 0 0.475 0.470 0.475 0.470 0.510 107,740,780 52,119,539 0.4837 1.616 1.599 1.616 1.599 1.735 31,666,905 1.6459 -4.04%
2010-04-22 0 0.495 0.490 0.495 0.470 0.520 178,193,587 89,111,338 0.5001 1.684 1.667 1.684 1.599 1.769 52,374,221 1.7014 4.21%
2010-04-21 0 0.475 0.470 0.475 0.465 0.520 186,563,864 90,809,250 0.4867 1.616 1.599 1.616 1.582 1.769 54,834,392 1.6561 -2.06%
2010-04-20 0 0.485 0.475 0.480 0.480 0.530 90,301,125 45,510,222 0.5040 1.650 1.616 1.633 1.633 1.803 26,541,084 1.7147 -4.90%
2010-04-19 0 0.510 0.500 0.510 0.490 0.530 105,654,675 53,372,007 0.5052 1.735 1.701 1.735 1.667 1.803 31,053,762 1.7187 -1.92%
2010-04-16 0 0.520 0.510 0.520 0.470 0.570 306,101,045 161,927,741 0.5290 1.769 1.735 1.769 1.599 1.939 89,968,466 1.7998 6.12%
2010-04-15 0 0.490 0.485 0.490 0.460 0.520 190,194,095 94,058,904 0.4945 1.667 1.650 1.667 1.565 1.769 55,901,380 1.6826 0.00%
2010-04-14 0 0.490 0.485 0.490 0.460 0.550 517,340,993 258,450,502 0.4996 1.667 1.650 1.667 1.565 1.871 152,055,591 1.6997 6.52%
2010-04-13 0 0.460 0.455 0.460 0.320 0.460 507,455,105 199,474,492 0.3931 1.565 1.548 1.565 1.089 1.565 149,149,955 1.3374 41.54%
2010-04-12 0 0.325 0.325 0.330 0.285 0.425 391,752,432 131,744,350 0.3363 1.106 1.106 1.123 0.970 1.446 115,142,911 1.1442 132.14%
2010-04-09 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-05 0 0.140 0.140 0.141 0.134 0.142 2,242,000 311,762 0.1391 0.476 0.476 0.480 0.456 0.483 658,963 0.4731 7.69%
2010-03-04 0 0.130 0.130 0.138 0.130 0.138 3,648,000 482,698 0.1323 0.442 0.442 0.470 0.442 0.470 1,072,211 0.4502 0.00%
2010-03-03 0 0.130 0.129 0.134 0.130 0.138 2,092,000 275,932 0.1319 0.442 0.439 0.456 0.442 0.470 614,875 0.4488 -1.52%
2010-03-02 0 0.132 0.131 0.132 0.130 0.132 922,000 120,620 0.1308 0.449 0.446 0.449 0.442 0.449 270,992 0.4451 2.33%
2010-03-01 0 0.129 0.129 0.134 0.129 0.133 350,000 45,950 0.1313 0.439 0.439 0.456 0.439 0.453 102,871 0.4467 0.78%
2010-02-26 0 0.128 0.127 0.134 0.128 0.128 100,000 12,800 0.1280 0.435 0.432 0.456 0.435 0.435 29,392 0.4355 -1.54%
2010-02-25 0 0.130 0.130 0.135 0.130 0.130 670,000 87,100 0.1300 0.442 0.442 0.459 0.442 0.442 196,925 0.4423 0.78%
2010-02-24 0 0.129 0.129 0.134 0.129 0.129 66,000 8,514 0.1290 0.439 0.439 0.456 0.439 0.439 19,399 0.4389 0.78%
2010-02-23 0 0.128 0.128 0.135 0.128 0.128 104,475 13,369 0.1280 0.435 0.435 0.459 0.435 0.435 30,707 0.4354 -1.54%
2010-02-22 0 0.130 0.129 0.130 0.130 0.138 1,264,000 164,576 0.1302 0.442 0.439 0.442 0.442 0.470 371,512 0.4430 0.00%
2010-02-19 0 0.130 0.129 0.135 0.130 0.130 660,000 85,680 0.1298 0.442 0.439 0.459 0.442 0.442 193,986 0.4417 -3.70%
2010-02-18 0 0.135 0.128 0.135 0.128 0.140 80,450 10,430 0.1296 0.459 0.435 0.459 0.435 0.476 23,646 0.4411 -2.17%
2010-02-17 0 0.138 0.130 0.138 0.134 0.138 156,010 20,943 0.1342 0.470 0.442 0.470 0.456 0.470 45,854 0.4567 2.99%
2010-02-12 0 0.134 0.130 0.134 0.130 0.138 1,088,000 146,330 0.1345 0.456 0.442 0.456 0.442 0.470 319,782 0.4576 0.75%
2010-02-11 0 0.133 0.129 0.133 0.123 0.133 2,313,000 296,745 0.1283 0.453 0.439 0.453 0.418 0.453 679,831 0.4365 6.40%
2010-02-10 0 0.125 0.125 0.135 0.125 0.142 4,088,399 547,823 0.1340 0.425 0.425 0.459 0.425 0.483 1,201,652 0.4559 -11.97%
2010-02-09 0 0.142 0.138 0.142 0.130 0.148 9,931,350 1,396,926 0.1407 0.483 0.470 0.483 0.442 0.504 2,918,998 0.4786 16.39%
2010-02-08 0 0.122 0.121 0.123 0.121 0.124 480,000 58,658 0.1222 0.415 0.412 0.418 0.412 0.422 141,080 0.4158 -1.61%
2010-02-05 0 0.124 0.124 0.128 0.124 0.128 889,780 112,595 0.1265 0.422 0.422 0.435 0.422 0.435 261,522 0.4305 -4.62%
2010-02-04 0 0.130 0.128 0.130 0.125 0.130 1,624,000 208,756 0.1285 0.442 0.435 0.442 0.425 0.442 477,322 0.4373 0.78%
2010-02-03 0 0.129 0.127 0.129 0.127 0.137 2,098,000 271,352 0.1293 0.439 0.432 0.439 0.432 0.466 616,639 0.4401 -3.73%
2010-02-02 0 0.134 0.134 0.136 0.132 0.134 400,000 53,100 0.1328 0.456 0.456 0.463 0.449 0.456 117,567 0.4517 -2.90%
2010-02-01 0 0.138 0.135 0.138 0.136 0.139 540,000 73,530 0.1362 0.470 0.459 0.470 0.463 0.473 158,715 0.4633 2.22%
2010-01-29 0 0.135 0.130 0.138 0.135 0.139 560,000 75,638 0.1351 0.459 0.442 0.470 0.459 0.473 164,594 0.4595 -2.88%
2010-01-28 0 0.139 0.139 0.140 0.137 0.140 1,420,000 196,656 0.1385 0.473 0.473 0.476 0.466 0.476 417,363 0.4712 0.72%
2010-01-27 0 0.138 0.135 0.138 0.133 0.138 2,462,000 335,770 0.1364 0.470 0.459 0.470 0.453 0.470 723,625 0.4640 3.76%
2010-01-26 0 0.133 0.133 0.138 0.133 0.138 2,656,000 359,020 0.1352 0.453 0.453 0.470 0.453 0.470 780,645 0.4599 -3.62%
2010-01-25 0 0.138 0.132 0.138 - - 0 0 - 0.470 0.449 0.470 - - 0 - -1.43%
2010-01-22 0 0.140 0.140 0.142 0.128 0.145 4,268,000 598,222 0.1402 0.476 0.476 0.483 0.435 0.493 1,254,440 0.4769 0.00%
2010-01-21 0 0.140 0.140 0.142 0.131 0.140 1,794,000 243,960 0.1360 0.476 0.476 0.483 0.446 0.476 527,288 0.4627 6.87%
2010-01-20 0 0.131 0.131 0.134 0.130 0.131 518,000 67,522 0.1304 0.446 0.446 0.456 0.442 0.446 152,249 0.4435 0.77%
2010-01-19 0 0.130 0.130 0.134 0.130 0.131 904,000 118,120 0.1307 0.442 0.442 0.456 0.442 0.446 265,701 0.4446 -4.41%
2010-01-18 0 0.136 0.130 0.136 0.127 0.136 900,450 115,472 0.1282 0.463 0.442 0.463 0.432 0.463 264,658 0.4363 3.03%
2010-01-15 0 0.132 0.131 0.137 0.127 0.132 4,868,000 631,148 0.1297 0.449 0.446 0.466 0.432 0.449 1,430,791 0.4411 0.00%
2010-01-14 0 0.132 0.132 0.139 0.132 0.150 1,282,000 171,150 0.1335 0.449 0.449 0.473 0.449 0.510 376,802 0.4542 -2.94%
2010-01-13 0 0.136 0.136 0.145 0.134 0.145 2,033,115 280,305 0.1379 0.463 0.463 0.493 0.456 0.493 597,568 0.4691 -2.86%
2010-01-12 0 0.140 0.140 0.145 0.139 0.145 856,450 119,759 0.1398 0.476 0.476 0.493 0.473 0.493 251,726 0.4758 -2.10%
2010-01-11 0 0.143 0.142 0.149 0.142 0.150 1,135,340 165,548 0.1458 0.487 0.483 0.507 0.483 0.510 333,696 0.4961 -4.03%
2010-01-08 0 0.149 0.142 0.150 0.142 0.149 3,394,000 486,680 0.1434 0.507 0.483 0.510 0.483 0.507 997,556 0.4879 1.36%
2010-01-07 0 0.147 0.142 0.148 0.145 0.155 7,860,000 1,163,400 0.1480 0.500 0.483 0.504 0.493 0.527 2,310,192 0.5036 -2.00%
2010-01-06 0 0.150 0.150 0.153 0.148 0.157 7,730,000 1,183,150 0.1531 0.510 0.510 0.521 0.504 0.534 2,271,983 0.5208 1.35%
2010-01-05 0 0.148 0.142 0.148 0.123 0.148 4,617,125 619,272 0.1341 0.504 0.483 0.504 0.418 0.504 1,357,054 0.4563 23.33%
2010-01-04 0 0.120 0.120 0.125 0.120 0.126 580,000 69,760 0.1203 0.408 0.408 0.425 0.408 0.429 170,472 0.4092 0.00%
2009-12-31 0 0.120 0.120 0.127 0.120 0.128 870,000 105,936 0.1218 0.408 0.408 0.432 0.408 0.435 255,708 0.4143 -0.83%
2009-12-30 0 0.121 0.121 0.124 0.119 0.124 3,128,000 380,342 0.1216 0.412 0.412 0.422 0.405 0.422 919,374 0.4137 -2.42%
2009-12-29 0 0.124 0.121 0.127 0.118 0.126 1,934,225 237,335 0.1227 0.422 0.412 0.432 0.401 0.429 568,503 0.4175 -2.36%
2009-12-28 0 0.127 0.124 0.127 - - 0 0 - 0.432 0.422 0.432 - - 0 - -0.78%
2009-12-24 0 0.128 0.126 0.129 - - 0 0 - 0.435 0.429 0.439 - - 0 - 0.00%
2009-12-23 0 0.128 0.128 0.129 0.125 0.129 424,000 54,050 0.1275 0.435 0.435 0.439 0.425 0.439 124,621 0.4337 -1.54%
2009-12-22 0 0.130 0.121 0.125 0.120 0.130 670,000 81,390 0.1215 0.442 0.412 0.425 0.408 0.442 196,925 0.4133 5.69%
2009-12-21 0 0.123 0.123 0.124 0.120 0.126 302,000 36,316 0.1203 0.418 0.418 0.422 0.408 0.429 88,763 0.4091 0.00%
2009-12-18 0 0.123 0.120 0.123 0.120 0.128 1,232,000 152,670 0.1239 0.418 0.408 0.418 0.408 0.435 362,106 0.4216 -3.91%
2009-12-17 0 0.128 0.122 0.128 0.122 0.130 2,332,000 290,846 0.1247 0.435 0.415 0.435 0.415 0.442 685,416 0.4243 4.07%
2009-12-16 0 0.123 0.122 0.123 0.122 0.130 3,470,000 431,882 0.1245 0.418 0.415 0.418 0.415 0.442 1,019,894 0.4235 -5.38%
2009-12-15 0 0.130 0.129 0.130 0.128 0.137 1,973,565 262,796 0.1332 0.442 0.439 0.442 0.435 0.466 580,065 0.4530 -2.99%
2009-12-14 0 0.134 0.134 0.136 0.133 0.140 692,250 93,338 0.1348 0.456 0.456 0.463 0.453 0.476 203,464 0.4587 -0.74%
2009-12-11 0 0.135 0.133 0.137 0.131 0.135 1,964,000 262,520 0.1337 0.459 0.453 0.466 0.446 0.459 577,254 0.4548 -0.74%
2009-12-10 0 0.136 0.136 0.137 0.136 0.140 2,430,000 335,186 0.1379 0.463 0.463 0.466 0.463 0.476 714,220 0.4693 -5.56%
2009-12-09 0 0.144 0.138 0.144 0.139 0.144 3,062,000 429,166 0.1402 0.490 0.470 0.490 0.473 0.490 899,976 0.4769 2.13%
2009-12-08 0 0.141 0.140 0.141 0.139 0.143 2,860,000 402,580 0.1408 0.480 0.476 0.480 0.473 0.487 840,604 0.4789 -1.40%
2009-12-07 0 0.143 0.143 0.144 0.140 0.145 4,012,000 566,880 0.1413 0.487 0.487 0.490 0.476 0.493 1,179,197 0.4807 -1.38%
2009-12-04 0 0.145 0.143 0.145 0.141 0.145 620,000 87,802 0.1416 0.493 0.487 0.493 0.480 0.493 182,229 0.4818 0.00%
2009-12-03 0 0.145 0.142 0.145 0.141 0.145 4,327,602 620,135 0.1433 0.493 0.483 0.493 0.480 0.493 1,271,958 0.4875 3.57%
2009-12-02 0 0.140 0.139 0.141 0.139 0.143 4,245,424 597,111 0.1406 0.476 0.473 0.480 0.473 0.487 1,247,805 0.4785 -3.45%
2009-12-01 0 0.145 0.145 0.148 0.145 0.148 2,899,125 420,698 0.1451 0.493 0.493 0.504 0.493 0.504 852,104 0.4937 0.00%
2009-11-30 0 0.145 0.145 0.147 0.145 0.147 5,418,000 794,810 0.1467 0.493 0.493 0.500 0.493 0.500 1,592,445 0.4991 2.11%
2009-11-27 0 0.142 0.140 0.145 0.140 0.148 1,308,000 185,022 0.1415 0.483 0.476 0.493 0.476 0.504 384,444 0.4813 -4.70%
2009-11-26 0 0.149 0.142 0.149 0.144 0.152 2,142,450 317,541 0.1482 0.507 0.483 0.507 0.490 0.517 629,704 0.5043 0.68%
2009-11-25 0 0.148 0.144 0.148 0.143 0.149 762,000 111,112 0.1458 0.504 0.490 0.504 0.487 0.507 223,965 0.4961 2.78%
2009-11-24 0 0.144 0.142 0.144 0.142 0.146 2,246,000 321,912 0.1433 0.490 0.483 0.490 0.483 0.497 660,139 0.4876 0.70%
2009-11-23 0 0.143 0.143 0.149 0.142 0.150 5,164,037 745,503 0.1444 0.487 0.487 0.507 0.483 0.510 1,517,801 0.4912 -4.67%
2009-11-20 0 0.150 0.150 0.153 0.150 0.155 5,284,000 796,200 0.1507 0.510 0.510 0.521 0.510 0.527 1,553,060 0.5127 -3.23%
2009-11-19 0 0.155 0.153 0.155 0.152 0.155 1,540,000 237,520 0.1542 0.527 0.521 0.527 0.517 0.527 452,633 0.5248 0.00%
2009-11-18 0 0.155 0.153 0.155 0.151 0.158 1,658,500 253,090 0.1526 0.527 0.521 0.527 0.514 0.538 487,462 0.5192 0.65%
2009-11-17 0 0.154 0.152 0.156 0.153 0.155 2,536,450 390,408 0.1539 0.524 0.517 0.531 0.521 0.527 745,507 0.5237 -1.28%
2009-11-16 0 0.156 0.155 0.156 0.155 0.157 1,870,000 291,830 0.1561 0.531 0.527 0.531 0.527 0.534 549,626 0.5310 -0.64%
2009-11-13 0 0.157 0.156 0.157 0.155 0.158 2,432,225 379,153 0.1559 0.534 0.531 0.534 0.527 0.538 714,874 0.5304 0.64%
2009-11-12 0 0.156 0.156 0.157 0.155 0.158 2,230,675 349,181 0.1565 0.531 0.531 0.534 0.527 0.538 655,635 0.5326 -0.64%
2009-11-11 0 0.157 0.157 0.159 0.155 0.160 2,666,000 421,542 0.1581 0.534 0.534 0.541 0.527 0.544 783,584 0.5380 2.61%
2009-11-10 0 0.153 0.153 0.158 0.153 0.160 2,094,000 326,586 0.1560 0.521 0.521 0.538 0.521 0.544 615,463 0.5306 -3.77%
2009-11-09 0 0.159 0.157 0.160 0.155 0.160 5,342,000 836,240 0.1565 0.541 0.534 0.544 0.527 0.544 1,570,107 0.5326 2.58%
2009-11-06 0 0.155 0.155 0.158 0.155 0.160 1,374,000 215,550 0.1569 0.527 0.527 0.538 0.527 0.544 403,843 0.5337 -2.52%
2009-11-05 0 0.159 0.158 0.159 0.156 0.161 1,708,000 270,168 0.1582 0.541 0.538 0.541 0.531 0.548 502,011 0.5382 1.92%
2009-11-04 0 0.156 0.155 0.159 0.156 0.160 1,940,000 305,696 0.1576 0.531 0.527 0.541 0.531 0.544 570,200 0.5361 -3.70%
2009-11-03 0 0.162 0.156 0.162 0.152 0.163 3,712,450 590,317 0.1590 0.551 0.531 0.551 0.517 0.555 1,091,154 0.5410 1.89%
2009-11-02 0 0.159 0.159 0.160 0.157 0.160 844,000 133,968 0.1587 0.541 0.541 0.544 0.534 0.544 248,066 0.5400 -0.63%
2009-10-30 0 0.160 0.156 0.160 0.156 0.163 2,268,000 359,996 0.1587 0.544 0.531 0.544 0.531 0.555 666,605 0.5400 0.00%
2009-10-29 0 0.160 0.157 0.160 0.155 0.166 4,096,000 654,488 0.1598 0.544 0.534 0.544 0.527 0.565 1,203,886 0.5436 -2.44%
2009-10-28 0 0.164 0.163 0.165 0.164 0.168 2,965,125 490,454 0.1654 0.558 0.555 0.561 0.558 0.572 871,502 0.5628 -1.20%
2009-10-27 0 0.166 0.166 0.170 0.165 0.171 8,384,890 1,406,668 0.1678 0.565 0.565 0.578 0.561 0.582 2,464,466 0.5708 0.61%
2009-10-23 0 0.165 0.164 0.165 0.162 0.172 4,542,000 750,186 0.1652 0.561 0.558 0.561 0.551 0.585 1,334,973 0.5619 5.10%
2009-10-22 0 0.157 0.157 0.160 0.154 0.160 1,580,000 250,900 0.1588 0.534 0.534 0.544 0.524 0.544 464,390 0.5403 0.64%
2009-10-21 0 0.156 0.156 0.157 0.153 0.156 4,580,000 705,200 0.1540 0.531 0.531 0.534 0.521 0.531 1,346,142 0.5239 0.65%
2009-10-20 0 0.155 0.153 0.158 0.152 0.160 5,792,000 894,436 0.1544 0.527 0.521 0.538 0.517 0.544 1,702,370 0.5254 0.65%
2009-10-19 0 0.154 0.154 0.158 0.154 0.158 1,230,000 191,920 0.1560 0.524 0.524 0.538 0.524 0.538 361,519 0.5309 -2.53%
2009-10-16 0 0.158 0.158 0.160 0.158 0.161 3,030,000 483,920 0.1597 0.538 0.538 0.544 0.538 0.548 890,570 0.5434 -0.63%
2009-10-15 0 0.159 0.158 0.161 0.157 0.160 3,816,450 605,233 0.1586 0.541 0.538 0.548 0.534 0.544 1,121,722 0.5396 -1.24%
2009-10-14 0 0.161 0.158 0.161 0.158 0.161 1,420,000 226,636 0.1596 0.548 0.538 0.548 0.538 0.548 417,363 0.5430 -0.62%
2009-10-13 0 0.162 0.160 0.162 0.158 0.164 3,586,225 575,126 0.1604 0.551 0.544 0.551 0.538 0.558 1,054,054 0.5456 1.25%
2009-10-12 0 0.160 0.157 0.160 0.156 0.160 1,252,000 198,720 0.1587 0.544 0.534 0.544 0.531 0.544 367,985 0.5400 0.00%
2009-10-09 0 0.160 0.158 0.160 0.157 0.161 1,100,000 174,520 0.1587 0.544 0.538 0.544 0.534 0.548 323,309 0.5398 -0.62%
2009-10-08 0 0.161 0.158 0.162 0.155 0.162 3,060,000 484,564 0.1584 0.548 0.538 0.551 0.527 0.551 899,388 0.5388 3.21%
2009-10-07 0 0.156 0.155 0.156 0.152 0.158 1,122,000 173,790 0.1549 0.531 0.527 0.531 0.517 0.538 329,775 0.5270 1.96%
2009-10-06 0 0.153 0.153 0.154 0.153 0.156 1,696,000 262,566 0.1548 0.521 0.521 0.524 0.521 0.531 498,484 0.5267 0.66%
2009-10-05 0 0.152 0.150 0.153 0.151 0.153 830,445 126,672 0.1525 0.517 0.510 0.521 0.514 0.521 244,082 0.5190 1.33%
2009-10-02 0 0.150 0.147 0.153 0.140 0.150 1,910,000 278,530 0.1458 0.510 0.500 0.521 0.476 0.510 561,382 0.4962 0.00%
2009-09-30 0 0.150 0.148 0.150 0.145 0.155 2,992,000 447,182 0.1495 0.510 0.504 0.510 0.493 0.527 879,401 0.5085 -1.96%
2009-09-29 0 0.153 0.152 0.155 0.153 0.158 870,000 134,810 0.1550 0.521 0.517 0.527 0.521 0.538 255,708 0.5272 -1.29%
2009-09-28 0 0.155 0.154 0.157 0.150 0.160 840,000 130,570 0.1554 0.527 0.524 0.534 0.510 0.544 246,891 0.5289 -1.90%
2009-09-25 0 0.158 0.155 0.158 0.151 0.158 1,060,000 164,640 0.1553 0.538 0.527 0.538 0.514 0.538 311,553 0.5285 0.64%
2009-09-24 0 0.157 0.154 0.158 0.150 0.161 12,868,685 1,987,320 0.1544 0.534 0.524 0.538 0.510 0.548 3,782,332 0.5254 -1.87%
2009-09-23 0 0.160 0.160 0.162 0.156 0.164 5,770,900 921,541 0.1597 0.544 0.544 0.551 0.531 0.558 1,696,169 0.5433 -3.03%
2009-09-22 0 0.165 0.165 0.169 0.163 0.169 2,050,000 338,762 0.1652 0.561 0.561 0.575 0.555 0.575 602,531 0.5622 -2.37%
2009-09-21 0 0.169 0.165 0.170 0.165 0.172 1,274,890 213,956 0.1678 0.575 0.561 0.578 0.561 0.585 374,713 0.5710 -1.17%
2009-09-18 0 0.171 0.171 0.175 0.170 0.179 3,360,225 586,021 0.1744 0.582 0.582 0.595 0.578 0.609 987,629 0.5934 -3.39%
2009-09-17 0 0.177 0.173 0.177 0.172 0.177 2,980,000 517,660 0.1737 0.602 0.589 0.602 0.585 0.602 875,874 0.5910 0.00%
2009-09-16 0 0.177 0.172 0.179 0.170 0.182 1,682,198 290,786 0.1729 0.602 0.585 0.609 0.578 0.619 494,427 0.5881 3.51%
2009-09-15 0 0.171 0.171 0.180 0.170 0.177 2,800,000 480,290 0.1715 0.582 0.582 0.612 0.578 0.602 822,969 0.5836 -3.93%
2009-09-14 0 0.178 0.177 0.182 0.177 0.181 1,852,000 331,684 0.1791 0.606 0.602 0.619 0.602 0.616 544,335 0.6093 -2.73%
2009-09-11 0 0.183 0.176 0.180 0.176 0.195 2,745,575 500,172 0.1822 0.623 0.599 0.612 0.599 0.663 806,973 0.6198 1.10%
2009-09-10 0 0.181 0.180 0.182 0.172 0.195 18,993,428 3,567,182 0.1878 0.616 0.612 0.619 0.585 0.663 5,582,502 0.6390 5.23%
2009-09-09 0 0.172 0.170 0.175 0.160 0.174 5,142,500 866,636 0.1685 0.585 0.578 0.595 0.544 0.592 1,511,471 0.5734 8.18%
2009-09-08 0 0.159 0.159 0.160 0.158 0.162 2,368,005 379,649 0.1603 0.541 0.541 0.544 0.538 0.551 695,998 0.5455 0.63%
2009-09-07 0 0.158 0.159 0.162 0.156 0.164 6,182,000 988,650 0.1599 0.538 0.541 0.551 0.531 0.558 1,816,998 0.5441 -1.25%
2009-09-04 0 0.160 0.156 0.160 0.160 0.163 3,482,240 557,274 0.1600 0.544 0.531 0.544 0.544 0.555 1,023,491 0.5445 -1.23%
2009-09-03 0 0.162 0.161 0.168 0.158 0.167 2,122,000 341,456 0.1609 0.551 0.548 0.572 0.538 0.568 623,693 0.5475 5.19%
2009-09-02 0 0.154 0.154 0.158 0.150 0.160 1,426,000 220,146 0.1544 0.524 0.524 0.538 0.510 0.544 419,126 0.5252 -3.75%
2009-09-01 0 0.160 0.159 0.160 0.152 0.166 1,512,000 239,440 0.1584 0.544 0.541 0.544 0.517 0.565 444,403 0.5388 3.90%
2009-08-31 0 0.154 0.154 0.155 0.152 0.165 5,064,000 789,970 0.1560 0.524 0.524 0.527 0.517 0.561 1,488,398 0.5308 -5.52%
2009-08-28 0 0.163 0.160 0.164 0.160 0.175 7,450,000 1,256,446 0.1687 0.555 0.544 0.558 0.544 0.595 2,189,686 0.5738 -5.78%
2009-08-27 0 0.173 0.173 0.174 0.172 0.179 4,140,000 721,906 0.1744 0.589 0.589 0.592 0.585 0.609 1,216,819 0.5933 -1.14%
2009-08-26 0 0.175 0.175 0.179 0.175 0.180 5,651,780 996,540 0.1763 0.595 0.595 0.609 0.595 0.612 1,661,157 0.5999 -1.69%
2009-08-25 0 0.178 0.178 0.180 0.177 0.184 1,560,000 279,950 0.1795 0.606 0.606 0.612 0.602 0.626 458,511 0.6106 -2.20%
2009-08-24 0 0.182 0.182 0.185 0.180 0.185 5,338,000 966,792 0.1811 0.619 0.619 0.629 0.612 0.629 1,568,932 0.6162 1.11%
2009-08-21 0 0.180 0.178 0.181 0.178 0.181 4,718,000 846,904 0.1795 0.612 0.606 0.616 0.606 0.616 1,386,703 0.6107 0.00%
2009-08-20 0 0.180 0.179 0.181 0.177 0.181 2,258,675 405,771 0.1797 0.612 0.609 0.616 0.602 0.616 663,864 0.6112 2.86%
2009-08-19 0 0.175 0.174 0.175 0.174 0.180 6,096,000 1,069,500 0.1754 0.595 0.592 0.595 0.592 0.612 1,791,721 0.5969 -1.13%
2009-08-18 0 0.177 0.177 0.180 0.170 0.182 7,403,125 1,307,347 0.1766 0.602 0.602 0.612 0.578 0.619 2,175,908 0.6008 -2.21%
2009-08-17 0 0.181 0.181 0.183 0.178 0.185 5,776,900 1,047,973 0.1814 0.616 0.616 0.623 0.606 0.629 1,697,932 0.6172 -4.23%
2009-08-14 0 0.189 0.189 0.191 0.187 0.195 7,283,000 1,389,593 0.1908 0.643 0.643 0.650 0.636 0.663 2,140,601 0.6492 -0.53%
2009-08-13 0 0.190 0.190 0.194 0.189 0.213 18,891,335 3,838,920 0.2032 0.646 0.646 0.660 0.643 0.725 5,552,495 0.6914 -7.77%
2009-08-12 0 0.206 0.205 0.206 0.200 0.214 50,867,125 10,489,516 0.2062 0.701 0.697 0.701 0.680 0.728 14,950,740 0.7016 7.29%
2009-08-11 0 0.192 0.192 0.194 0.178 0.194 19,727,335 3,681,828 0.1866 0.653 0.653 0.660 0.606 0.660 5,798,210 0.6350 6.08%
2009-08-10 0 0.181 0.180 0.182 0.179 0.184 16,030,984 2,907,898 0.1814 0.616 0.612 0.619 0.609 0.626 4,711,787 0.6172 1.12%
2009-08-07 0 0.179 0.178 0.180 0.173 0.184 17,458,000 3,108,862 0.1781 0.609 0.606 0.612 0.589 0.626 5,131,212 0.6059 -0.56%
2009-08-06 0 0.180 0.179 0.180 0.171 0.182 10,663,780 1,887,234 0.1770 0.612 0.609 0.612 0.582 0.619 3,134,272 0.6021 1.12%
2009-08-05 0 0.178 0.178 0.179 0.178 0.190 16,485,335 3,031,066 0.1839 0.606 0.606 0.609 0.606 0.646 4,845,329 0.6256 -3.78%
2009-08-04 0 0.185 0.185 0.187 0.184 0.190 17,817,560 3,323,989 0.1866 0.629 0.629 0.636 0.626 0.646 5,236,893 0.6347 0.54%
2009-08-03 0 0.184 0.185 0.186 0.180 0.205 32,027,450 6,030,196 0.1883 0.626 0.629 0.633 0.612 0.697 9,413,429 0.6406 -5.15%
2009-07-31 0 0.194 0.192 0.193 0.190 0.227 70,421,879 14,841,092 0.2107 0.660 0.653 0.657 0.646 0.772 20,698,225 0.7170 4.86%
2009-07-30 0 0.185 0.185 0.187 0.180 0.187 5,492,000 1,008,586 0.1836 0.629 0.629 0.636 0.612 0.636 1,614,195 0.6248 2.21%
2009-07-29 0 0.181 0.180 0.183 0.179 0.193 11,598,000 2,140,128 0.1845 0.616 0.612 0.623 0.609 0.657 3,408,856 0.6278 -4.74%
2009-07-28 0 0.190 0.188 0.193 0.183 0.192 9,762,890 1,841,238 0.1886 0.646 0.640 0.657 0.623 0.653 2,869,485 0.6417 2.15%
2009-07-27 0 0.186 0.186 0.190 0.180 0.192 11,368,700 2,135,988 0.1879 0.633 0.633 0.646 0.612 0.653 3,341,460 0.6392 2.76%
2009-07-24 0 0.181 0.180 0.182 0.176 0.190 12,522,000 2,310,394 0.1845 0.616 0.612 0.619 0.599 0.646 3,680,435 0.6278 5.23%
2009-07-23 0 0.172 0.172 0.176 0.170 0.180 4,902,670 855,653 0.1745 0.585 0.585 0.599 0.578 0.612 1,440,981 0.5938 -4.44%
2009-07-22 0 0.180 0.180 0.181 0.178 0.184 5,294,000 953,684 0.1801 0.612 0.612 0.616 0.606 0.626 1,555,999 0.6129 -0.55%
2009-07-21 0 0.181 0.180 0.183 0.179 0.185 3,528,225 637,659 0.1807 0.616 0.612 0.623 0.609 0.629 1,037,007 0.6149 -1.09%
2009-07-20 0 0.183 0.182 0.187 0.180 0.192 9,595,575 1,784,612 0.1860 0.623 0.619 0.636 0.612 0.653 2,820,308 0.6328 -0.54%
2009-07-17 0 0.184 0.181 0.184 0.170 0.192 5,057,150 925,600 0.1830 0.626 0.616 0.626 0.578 0.653 1,486,385 0.6227 0.00%
2009-07-16 0 0.184 0.178 0.185 0.175 0.192 4,072,000 746,120 0.1832 0.626 0.606 0.629 0.595 0.653 1,196,832 0.6234 0.00%
2009-07-15 0 0.184 0.183 0.185 0.180 0.189 5,366,890 981,579 0.1829 0.626 0.623 0.629 0.612 0.643 1,577,423 0.6223 0.55%
2009-07-14 0 0.183 0.183 0.189 0.182 0.199 5,971,162 1,134,100 0.1899 0.623 0.623 0.643 0.619 0.677 1,755,029 0.6462 -7.11%
2009-07-13 0 0.197 0.192 0.197 0.186 0.200 2,976,445 577,295 0.1940 0.670 0.653 0.670 0.633 0.680 874,829 0.6599 5.35%
2009-07-10 0 0.187 0.186 0.192 0.185 0.205 28,746,812 5,641,091 0.1962 0.636 0.633 0.653 0.629 0.697 8,449,192 0.6676 2.19%
2009-07-09 0 0.183 0.183 0.184 0.159 0.184 8,154,000 1,458,228 0.1788 0.623 0.623 0.626 0.541 0.626 2,396,604 0.6085 10.91%
2009-07-08 0 0.165 0.162 0.165 0.150 0.168 1,450,000 232,690 0.1605 0.561 0.551 0.561 0.510 0.572 426,180 0.5460 3.13%
2009-07-07 0 0.160 0.160 0.165 0.160 0.175 9,524,890 1,552,918 0.1630 0.544 0.544 0.561 0.544 0.595 2,799,532 0.5547 -12.57%
2009-07-06 0 0.183 0.183 0.185 0.180 0.190 8,412,900 1,546,431 0.1838 0.623 0.623 0.629 0.612 0.646 2,472,699 0.6254 -1.08%
2009-07-03 0 0.185 0.185 0.186 0.173 0.200 21,063,825 3,890,147 0.1847 0.629 0.629 0.633 0.589 0.680 6,191,028 0.6284 11.45%
2009-07-02 0 0.166 0.165 0.166 0.160 0.210 26,695,805 4,937,434 0.1850 0.565 0.561 0.565 0.544 0.714 7,846,365 0.6293 40.68%
2009-06-30 1 - - - - - 0 0 - 0.401 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 0.401 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 0.401 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 0.401 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 0.401 - - - - 0 - 0.00%
2009-06-23 0 0.118 0.118 0.124 0.092 0.148 9,532,000 1,190,460 0.1249 0.401 0.401 0.422 0.313 0.504 2,801,622 0.4249 18.00%
2009-06-22 0 0.100 0.087 0.110 0.085 0.100 4,890,000 451,432 0.0923 0.340 0.296 0.374 0.289 0.340 1,437,257 0.3141 28.21%
2009-06-19 0 0.078 0.072 0.085 - - 0 0 - 0.265 0.245 0.289 - - 0 - 0.00%
2009-06-18 0 0.078 0.072 0.078 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2009-06-17 0 0.078 0.069 0.078 0.069 0.078 14,000 984 0.0703 0.265 0.235 0.265 0.235 0.265 4,115 0.2391 8.33%
2009-06-16 0 0.072 0.067 - 0.065 0.072 1,095,172 75,624 0.0691 0.245 0.228 - 0.221 0.245 321,890 0.2349 -2.70%
2009-06-15 0 0.074 0.071 0.074 0.070 0.075 1,640,000 117,960 0.0719 0.252 0.242 0.252 0.238 0.255 482,025 0.2447 -7.50%
2009-06-12 0 0.080 0.076 0.080 0.070 0.080 804,450 60,611 0.0753 0.272 0.259 0.272 0.238 0.272 236,442 0.2563 2.56%
2009-06-11 0 0.078 0.078 0.088 0.078 0.078 290,000 22,620 0.0780 0.265 0.265 0.299 0.265 0.265 85,236 0.2654 1.30%
2009-06-10 0 0.077 0.077 0.084 0.072 0.090 566,000 47,570 0.0840 0.262 0.262 0.286 0.245 0.306 166,357 0.2860 2.67%
2009-06-09 0 0.075 0.075 0.080 0.075 0.080 498,000 39,230 0.0788 0.255 0.255 0.272 0.255 0.272 146,371 0.2680 -6.25%
2009-06-08 0 0.080 0.075 0.085 0.070 0.090 934,675 75,507 0.0808 0.272 0.255 0.289 0.238 0.306 274,717 0.2749 0.00%
2009-06-05 0 0.080 0.075 0.080 0.075 0.080 1,066,000 84,960 0.0797 0.272 0.255 0.272 0.255 0.272 313,316 0.2712 0.00%
2009-06-04 0 0.080 0.070 0.080 - - 0 0 - 0.272 0.238 0.272 - - 0 - -1.23%
2009-06-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2009-06-01 0 0.081 0.081 0.082 0.068 0.083 3,306,450 258,692 0.0782 0.276 0.276 0.279 0.231 0.282 971,824 0.2662 19.12%
2009-05-29 0 0.068 0.065 0.068 0.064 0.068 1,894,000 127,872 0.0675 0.231 0.221 0.231 0.218 0.231 556,680 0.2297 7.94%
2009-05-27 0 0.063 0.063 0.069 0.063 0.070 322,000 21,956 0.0682 0.214 0.214 0.235 0.214 0.238 94,641 0.2320 -5.97%
2009-05-26 0 0.067 0.067 0.069 0.060 0.067 2,608,000 164,774 0.0632 0.228 0.228 0.235 0.204 0.228 766,537 0.2150 13.56%
2009-05-25 0 0.059 0.056 0.062 0.059 0.059 110,000 6,490 0.0590 0.201 0.191 0.211 0.201 0.201 32,331 0.2007 0.00%
2009-05-22 0 0.059 0.053 0.059 0.059 0.059 302,000 17,818 0.0590 0.201 0.180 0.201 0.201 0.201 88,763 0.2007 -1.67%
2009-05-21 0 0.060 0.060 0.064 0.060 0.060 300,000 18,000 0.0600 0.204 0.204 0.218 0.204 0.204 88,175 0.2041 -4.76%
2009-05-20 0 0.063 0.060 0.063 - - 0 0 - 0.214 0.204 0.214 - - 0 - -1.56%
2009-05-19 0 0.064 0.059 0.064 0.058 0.066 3,488,890 212,237 0.0608 0.218 0.201 0.218 0.197 0.225 1,025,446 0.2070 -3.03%
2009-05-18 0 0.066 0.060 0.066 0.060 0.066 1,184,000 72,882 0.0616 0.225 0.204 0.225 0.204 0.225 347,998 0.2094 -1.49%
2009-05-15 0 0.067 0.060 0.067 - - 0 0 - 0.228 0.204 0.228 - - 0 - 0.00%
2009-05-14 0 0.067 0.060 0.067 0.058 0.067 133,607 8,661 0.0648 0.228 0.204 0.228 0.197 0.228 39,269 0.2206 -1.47%
2009-05-13 0 0.068 0.057 0.068 0.058 0.069 1,504,000 92,772 0.0617 0.231 0.194 0.231 0.197 0.235 442,052 0.2099 13.33%
2009-05-12 0 0.060 0.057 0.060 0.060 0.060 1,170,000 70,200 0.0600 0.204 0.194 0.204 0.204 0.204 343,884 0.2041 0.00%
2009-05-11 0 0.060 0.056 0.060 0.054 0.060 1,886,000 106,484 0.0565 0.204 0.191 0.204 0.184 0.204 554,328 0.1921 17.65%
2009-05-08 0 0.051 0.051 0.058 0.042 0.055 1,443,335 69,883 0.0484 0.174 0.174 0.197 0.143 0.187 424,221 0.1647 0.00%
2009-05-07 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2009-04-23 0 0.051 0.050 0.051 0.046 0.051 250,000 11,760 0.0470 0.174 0.170 0.174 0.157 0.174 73,479 0.1600 10.87%
2009-04-22 0 0.046 0.046 0.047 0.043 0.049 880,000 40,506 0.0460 0.157 0.157 0.160 0.146 0.167 258,647 0.1566 -2.13%
2009-04-21 0 0.047 0.047 0.048 0.042 0.050 4,608,000 207,442 0.0450 0.160 0.160 0.163 0.143 0.170 1,354,372 0.1532 -14.55%
2009-04-20 0 0.055 0.048 0.055 0.050 0.056 1,152,000 61,406 0.0533 0.187 0.163 0.187 0.170 0.191 338,593 0.1814 5.77%
2009-04-17 0 0.052 0.052 0.053 0.050 0.055 704,000 36,796 0.0523 0.177 0.177 0.180 0.170 0.187 206,918 0.1778 -3.70%
2009-04-16 0 0.054 0.047 0.054 0.047 0.054 1,110,000 53,116 0.0479 0.184 0.160 0.184 0.160 0.184 326,248 0.1628 8.00%
2009-04-15 0 0.050 0.048 0.050 0.047 0.050 636,000 30,318 0.0477 0.170 0.163 0.170 0.160 0.170 186,932 0.1622 -7.41%
2009-04-14 0 0.054 0.050 0.054 0.040 0.054 630,450 26,858 0.0426 0.184 0.170 0.184 0.136 0.184 185,300 0.1449 -5.26%
2009-04-09 0 0.057 0.053 0.057 0.052 0.057 770,000 40,050 0.0520 0.194 0.180 0.194 0.177 0.194 226,317 0.1770 -1.72%
2009-04-08 0 0.058 0.050 0.058 0.050 0.058 922,000 46,116 0.0500 0.197 0.170 0.197 0.170 0.197 270,992 0.1702 -3.33%
2009-04-07 0 0.060 0.044 0.060 0.044 0.060 622,000 31,048 0.0499 0.204 0.150 0.204 0.150 0.204 182,817 0.1698 36.36%
2009-04-06 0 0.044 0.042 0.044 0.044 0.060 938,000 47,660 0.0508 0.150 0.143 0.150 0.150 0.204 275,695 0.1729 -12.00%
2009-04-03 0 0.050 0.040 0.050 0.040 0.050 34,000 1,540 0.0453 0.170 0.136 0.170 0.136 0.170 9,993 0.1541 25.00%
2009-04-02 0 0.040 0.038 0.050 - - 0 0 - 0.136 0.129 0.170 - - 0 - 0.00%
2009-04-01 0 0.040 0.040 0.050 0.038 0.040 670,000 25,580 0.0382 0.136 0.136 0.170 0.129 0.136 196,925 0.1299 5.26%
2009-03-31 0 0.038 0.032 0.038 0.036 0.038 859,908 31,541 0.0367 0.129 0.109 0.129 0.122 0.129 252,742 0.1248 0.00%
2009-03-30 0 0.038 0.036 0.038 - - 0 0 - 0.129 0.122 0.129 - - 0 - 0.00%
2009-03-27 0 0.038 0.037 0.038 0.036 0.038 2,100,000 79,420 0.0378 0.129 0.126 0.129 0.122 0.129 617,227 0.1287 2.70%
2009-03-26 0 0.037 0.037 0.040 0.037 0.040 1,108,000 41,026 0.0370 0.126 0.126 0.136 0.126 0.136 325,661 0.1260 0.00%
2009-03-25 0 0.037 0.037 0.045 0.036 0.040 570,000 21,060 0.0369 0.126 0.126 0.153 0.122 0.136 167,533 0.1257 5.71%
2009-03-24 0 0.035 0.035 0.039 0.033 0.040 202,000 6,680 0.0331 0.119 0.119 0.133 0.112 0.136 59,371 0.1125 -12.50%
2009-03-23 0 0.040 0.032 0.040 0.040 0.040 4,000 160 0.0400 0.136 0.109 0.136 0.136 0.136 1,176 0.1361 0.00%
2009-03-20 0 0.040 0.031 0.040 0.040 0.040 30,000 1,200 0.0400 0.136 0.105 0.136 0.136 0.136 8,818 0.1361 0.00%
2009-03-19 0 0.040 0.030 0.045 - - 0 0 - 0.136 0.102 0.153 - - 0 - 0.00%
2009-03-18 0 0.040 0.040 0.050 0.040 0.040 1,030,000 41,200 0.0400 0.136 0.136 0.170 0.136 0.136 302,735 0.1361 0.00%
2009-03-17 0 0.040 0.025 0.045 - - 0 0 - 0.136 0.085 0.153 - - 0 - 0.00%
2009-03-16 0 0.040 0.030 0.050 - - 0 0 - 0.136 0.102 0.170 - - 0 - 0.00%
2009-03-13 0 0.040 0.036 0.040 0.040 0.040 2,445 93 0.0380 0.136 0.122 0.136 0.136 0.136 719 0.1294 14.29%
2009-03-12 0 0.035 0.035 0.040 0.035 0.040 42,000 1,670 0.0398 0.119 0.119 0.136 0.119 0.136 12,345 0.1353 0.00%
2009-03-11 0 0.035 0.035 0.041 0.035 0.040 6,225 227 0.0365 0.119 0.119 0.139 0.119 0.136 1,830 0.1241 0.00%
2009-03-10 0 0.035 0.035 0.040 0.035 0.038 848,000 31,242 0.0368 0.119 0.119 0.136 0.119 0.129 249,242 0.1253 -12.50%
2009-03-09 0 0.040 0.036 0.050 - - 0 0 - 0.136 0.122 0.170 - - 0 - 0.00%
2009-03-06 0 0.040 0.036 0.050 0.036 0.044 124,890 5,135 0.0411 0.136 0.122 0.170 0.122 0.150 36,707 0.1399 -18.37%
2009-03-05 0 0.049 0.036 0.049 0.042 0.050 151,790 6,793 0.0448 0.167 0.122 0.167 0.143 0.170 44,614 0.1523 32.43%
2009-03-04 0 0.037 0.038 0.042 0.035 0.035 20,222 690 0.0341 0.126 0.129 0.143 0.119 0.119 5,944 0.1161 -11.90%
2009-03-03 0 0.042 0.035 0.042 - - 0 0 - 0.143 0.119 0.143 - - 0 - 0.00%
2009-03-02 0 0.042 0.036 0.042 - - 0 0 - 0.143 0.122 0.143 - - 0 - 0.00%
2009-02-27 0 0.042 0.037 0.050 0.042 0.042 100,000 4,200 0.0420 0.143 0.126 0.170 0.143 0.143 29,392 0.1429 16.67%
2009-02-26 0 0.036 0.036 0.050 0.036 0.036 2,000 72 0.0360 0.122 0.122 0.170 0.122 0.122 588 0.1225 0.00%
2009-02-25 0 0.036 0.036 0.050 - - 0 0 - 0.122 0.122 0.170 - - 0 - 0.00%
2009-02-24 0 0.036 0.036 0.050 0.036 0.036 102,225 3,678 0.0360 0.122 0.122 0.170 0.122 0.122 30,046 0.1224 0.00%
2009-02-23 0 0.036 0.036 0.050 0.036 0.036 2,890 94 0.0325 0.122 0.122 0.170 0.122 0.122 849 0.1107 -2.70%
2009-02-20 0 0.037 0.037 0.045 - - 0 0 - 0.126 0.126 0.153 - - 0 - 0.00%
2009-02-19 0 0.037 0.037 0.050 0.037 0.037 200,000 7,400 0.0370 0.126 0.126 0.170 0.126 0.126 58,784 0.1259 -11.90%
2009-02-18 0 0.042 0.037 - 0.037 0.042 484,000 18,178 0.0376 0.143 0.126 - 0.126 0.143 142,256 0.1278 5.00%
2009-02-17 0 0.040 0.037 0.040 - - 0 0 - 0.136 0.126 0.136 - - 0 - 0.00%
2009-02-16 0 0.040 0.039 0.042 0.040 0.040 302,000 12,080 0.0400 0.136 0.133 0.143 0.136 0.136 88,763 0.1361 0.00%
2009-02-13 0 0.040 0.039 0.040 0.040 0.040 2,000 80 0.0400 0.136 0.133 0.136 0.136 0.136 588 0.1361 8.11%
2009-02-12 0 0.037 0.037 0.050 0.037 0.037 10,000 370 0.0370 0.126 0.126 0.170 0.126 0.126 2,939 0.1259 -7.50%
2009-02-11 0 0.040 0.032 0.040 - - 0 0 - 0.136 0.109 0.136 - - 0 - 0.00%
2009-02-10 0 0.040 0.036 0.050 0.040 0.040 500,000 20,000 0.0400 0.136 0.122 0.170 0.136 0.136 146,959 0.1361 0.00%
2009-02-09 0 0.040 0.037 0.040 0.040 0.040 294,178 11,765 0.0400 0.136 0.126 0.136 0.136 0.136 86,464 0.1361 5.26%
2009-02-06 0 0.038 0.038 0.050 - - 0 0 - 0.129 0.129 0.170 - - 0 - 2.70%
2009-02-05 0 0.037 0.037 0.050 0.037 0.038 388,000 14,358 0.0370 0.126 0.126 0.170 0.126 0.129 114,040 0.1259 0.00%
2009-02-04 0 0.037 0.037 0.050 0.033 0.036 186,000 6,660 0.0358 0.126 0.126 0.170 0.112 0.122 54,669 0.1218 -17.78%
2009-02-03 0 0.045 0.034 0.050 - - 0 0 - 0.153 0.116 0.170 - - 0 - 0.00%
2009-02-02 0 0.045 0.032 0.050 - - 0 0 - 0.153 0.109 0.170 - - 0 - 0.00%
2009-01-30 0 0.045 0.037 0.045 - - 0 0 - 0.153 0.126 0.153 - - 0 - -10.00%
2009-01-29 0 0.050 0.036 0.050 0.050 0.050 2,000 100 0.0500 0.170 0.122 0.170 0.170 0.170 588 0.1701 25.00%
2009-01-23 0 0.040 0.033 0.040 0.040 0.040 100,450 4,010 0.0399 0.136 0.112 0.136 0.136 0.136 29,524 0.1358 0.00%
2009-01-22 0 0.040 0.033 0.050 - - 0 0 - 0.136 0.112 0.170 - - 0 - 0.00%
2009-01-21 0 0.040 0.030 0.050 - - 0 0 - 0.136 0.102 0.170 - - 0 - 0.00%
2009-01-20 0 0.040 0.030 0.050 - - 0 0 - 0.136 0.102 0.170 - - 0 - 0.00%
2009-01-19 0 0.040 0.031 0.040 - - 0 0 - 0.136 0.105 0.136 - - 0 - 0.00%
2009-01-16 0 0.040 0.035 0.040 - - 0 0 - 0.136 0.119 0.136 - - 0 - 0.00%
2009-01-15 0 0.040 0.040 0.044 0.040 0.045 984,000 41,720 0.0424 0.136 0.136 0.150 0.136 0.153 289,215 0.1443 2.56%
2009-01-14 0 0.039 0.039 - 0.025 0.045 404,225 14,793 0.0366 0.133 0.133 - 0.085 0.153 118,809 0.1245 30.00%
2009-01-13 0 0.030 0.030 0.034 0.030 0.034 802,000 24,412 0.0304 0.102 0.102 0.116 0.102 0.116 235,722 0.1036 7.14%
2009-01-12 0 0.028 0.028 0.030 0.028 0.028 148,000 4,144 0.0280 0.095 0.095 0.102 0.095 0.095 43,500 0.0953 -20.00%
2009-01-09 0 0.035 0.030 0.035 0.025 0.035 1,212,230 37,187 0.0307 0.119 0.102 0.119 0.085 0.119 356,296 0.1044 6.06%
2009-01-08 0 0.033 0.028 0.033 - - 0 0 - 0.112 0.095 0.112 - - 0 - -5.71%
2009-01-07 0 0.035 0.028 0.035 0.030 0.035 2,240,000 71,410 0.0319 0.119 0.095 0.119 0.102 0.119 658,375 0.1085 16.67%
2009-01-06 0 0.030 0.026 0.030 0.022 0.030 1,180,000 30,380 0.0257 0.102 0.088 0.102 0.075 0.102 346,823 0.0876 0.00%
2009-01-05 0 0.030 0.025 0.030 - - 0 0 - 0.102 0.085 0.102 - - 0 - 0.00%
2009-01-02 0 0.030 0.024 0.030 0.030 0.030 2,000 60 0.0300 0.102 0.082 0.102 0.102 0.102 588 0.1021 25.00%
2008-12-31 0 0.024 0.026 0.030 - - 0 0 - 0.082 0.088 0.102 - - 0 - 0.00%
2008-12-30 0 0.024 0.024 0.028 0.023 0.027 63,748 1,642 0.0258 0.082 0.082 0.095 0.078 0.092 18,737 0.0876 4.35%
2008-12-29 0 0.023 0.023 0.027 0.022 0.022 50,000 1,100 0.0220 0.078 0.078 0.092 0.075 0.075 14,696 0.0749 -23.33%
2008-12-24 0 0.030 0.025 0.030 0.025 0.030 104,000 2,620 0.0252 0.102 0.085 0.102 0.085 0.102 30,567 0.0857 7.14%
2008-12-23 0 0.028 0.025 0.029 - - 0 0 - 0.095 0.085 0.099 - - 0 - 0.00%
2008-12-22 0 0.028 0.026 0.030 - - 0 0 - 0.095 0.088 0.102 - - 0 - 0.00%
2008-12-19 0 0.028 0.026 0.028 - - 0 0 - 0.095 0.088 0.095 - - 0 - -6.67%
2008-12-18 0 0.030 0.025 0.030 0.025 0.030 1,870,000 47,910 0.0256 0.102 0.085 0.102 0.085 0.102 549,626 0.0872 -14.29%
2008-12-17 0 0.035 0.026 0.035 0.035 0.035 4,000 140 0.0350 0.119 0.088 0.119 0.119 0.119 1,176 0.1191 34.62%
2008-12-16 0 0.026 0.026 0.038 0.026 0.026 203,560 5,283 0.0260 0.088 0.088 0.129 0.088 0.088 59,830 0.0883 -10.34%
2008-12-15 0 0.029 0.026 0.029 0.030 0.030 500,000 15,000 0.0300 0.099 0.088 0.099 0.102 0.102 146,959 0.1021 -3.33%
2008-12-12 0 0.030 0.025 0.030 0.025 0.030 1,442,000 37,500 0.0260 0.102 0.085 0.102 0.085 0.102 423,829 0.0885 0.00%
2008-12-11 0 0.030 0.026 0.030 0.025 0.030 1,420,000 37,800 0.0266 0.102 0.088 0.102 0.085 0.102 417,363 0.0906 15.38%
2008-12-10 0 0.026 0.026 0.030 - - 0 0 - 0.088 0.088 0.102 - - 0 - 4.00%
2008-12-09 0 0.025 0.025 0.030 0.025 0.026 100,000 2,540 0.0254 0.085 0.085 0.102 0.085 0.088 29,392 0.0864 0.00%
2008-12-08 0 0.025 0.024 0.028 0.024 0.025 311,125 7,765 0.0250 0.085 0.082 0.095 0.082 0.085 91,445 0.0849 -10.71%
2008-12-05 0 0.028 0.026 0.028 0.026 0.028 202,225 5,657 0.0280 0.095 0.088 0.095 0.088 0.095 59,437 0.0952 16.67%
2008-12-04 0 0.024 0.024 0.030 0.024 0.024 610,225 14,643 0.0240 0.082 0.082 0.102 0.082 0.082 179,356 0.0816 -14.29%
2008-12-03 0 0.028 0.025 0.028 0.030 0.030 8,000 240 0.0300 0.095 0.085 0.095 0.102 0.102 2,351 0.1021 12.00%
2008-12-02 0 0.025 0.025 0.030 - - 0 0 - 0.085 0.085 0.102 - - 0 - 0.00%
2008-12-01 0 0.025 0.025 0.029 0.024 0.025 458,000 11,184 0.0244 0.085 0.085 0.099 0.082 0.085 134,614 0.0831 8.70%
2008-11-28 0 0.023 0.025 0.028 0.023 0.023 150,000 3,450 0.0230 0.078 0.085 0.095 0.078 0.078 44,088 0.0783 -8.00%
2008-11-27 0 0.025 0.023 0.029 - - 0 0 - 0.085 0.078 0.099 - - 0 - 0.00%
2008-11-26 0 0.025 0.022 0.029 - - 0 0 - 0.085 0.075 0.099 - - 0 - 0.00%
2008-11-25 0 0.025 0.022 0.027 - - 0 0 - 0.085 0.075 0.092 - - 0 - 0.00%
2008-11-24 0 0.025 0.022 0.030 - - 0 0 - 0.085 0.075 0.102 - - 0 - 0.00%
2008-11-21 0 0.025 0.025 0.029 0.025 0.025 188,000 4,700 0.0250 0.085 0.085 0.099 0.085 0.085 55,256 0.0851 8.70%
2008-11-20 0 0.023 0.023 0.029 - - 0 0 - 0.078 0.078 0.099 - - 0 - 4.55%
2008-11-19 0 0.022 0.022 0.028 0.022 0.025 934,000 22,518 0.0241 0.075 0.075 0.095 0.075 0.085 274,519 0.0820 -12.00%
2008-11-18 0 0.025 0.025 0.030 0.025 0.030 890,000 22,946 0.0258 0.085 0.085 0.102 0.085 0.102 261,587 0.0877 -3.85%
2008-11-17 0 0.026 0.026 0.030 0.026 0.026 500,000 13,000 0.0260 0.088 0.088 0.102 0.088 0.088 146,959 0.0885 -13.33%
2008-11-14 0 0.030 0.026 0.030 0.025 0.030 710,000 17,940 0.0253 0.102 0.088 0.102 0.085 0.102 208,681 0.0860 20.00%
2008-11-13 0 0.025 0.023 0.029 - - 0 0 - 0.085 0.078 0.099 - - 0 - 0.00%
2008-11-12 0 0.025 0.025 0.029 0.022 0.029 2,520,000 59,240 0.0235 0.085 0.085 0.099 0.075 0.099 740,672 0.0800 -21.88%
2008-11-11 0 0.032 0.025 0.032 - - 0 0 - 0.109 0.085 0.109 - - 0 - 0.00%
2008-11-10 0 0.032 0.024 0.032 - - 0 0 - 0.109 0.082 0.109 - - 0 - -11.11%
2008-11-07 0 0.036 0.024 0.036 0.036 0.036 46,000 1,336 0.0290 0.122 0.082 0.122 0.122 0.122 13,520 0.0988 28.57%
2008-11-06 0 0.028 0.022 0.028 0.020 0.028 1,652,000 39,956 0.0242 0.095 0.075 0.095 0.068 0.095 485,552 0.0823 16.67%
2008-11-05 0 0.024 0.024 0.029 0.024 0.024 283,335 6,785 0.0239 0.082 0.082 0.099 0.082 0.082 83,277 0.0815 -14.29%
2008-11-04 0 0.028 0.025 0.028 0.028 0.028 720,000 20,160 0.0280 0.095 0.085 0.095 0.095 0.095 211,621 0.0953 3.70%
2008-11-03 0 0.027 0.027 0.030 0.023 0.027 1,990,000 53,290 0.0268 0.092 0.092 0.102 0.078 0.092 584,896 0.0911 -22.86%
2008-10-31 0 0.035 0.023 0.035 - - 0 0 - 0.119 0.078 0.119 - - 0 - 0.00%
2008-10-30 0 0.035 0.023 0.035 - - 0 0 - 0.119 0.078 0.119 - - 0 - 0.00%
2008-10-29 0 0.035 0.021 0.035 0.035 0.040 1,000,000 37,500 0.0375 0.119 0.071 0.119 0.119 0.136 293,918 0.1276 25.00%
2008-10-28 0 0.028 0.020 0.028 0.020 0.029 1,644,000 32,986 0.0201 0.095 0.068 0.095 0.068 0.099 483,200 0.0683 21.74%
2008-10-27 0 0.023 0.017 0.029 0.023 0.023 500,000 11,500 0.0230 0.078 0.058 0.099 0.078 0.078 146,959 0.0783 0.00%
2008-10-24 0 0.023 0.023 0.029 - - 0 0 - 0.078 0.078 0.099 - - 0 - 0.00%
2008-10-23 0 0.023 0.023 0.030 0.023 0.023 2,225 49 0.0220 0.078 0.078 0.102 0.078 0.078 654 0.0749 -23.33%
2008-10-22 0 0.030 0.025 0.030 0.030 0.030 14,000 420 0.0300 0.102 0.085 0.102 0.102 0.102 4,115 0.1021 0.00%
2008-10-21 0 0.030 0.030 0.035 0.030 0.030 12,000 360 0.0300 0.102 0.102 0.119 0.102 0.102 3,527 0.1021 0.00%
2008-10-20 0 0.030 0.030 0.039 - - 0 0 - 0.102 0.102 0.133 - - 0 - 0.00%
2008-10-17 0 0.030 0.028 0.039 0.027 0.030 760,000 22,668 0.0298 0.102 0.095 0.133 0.092 0.102 223,377 0.1015 -25.00%
2008-10-16 0 0.040 0.027 0.050 - - 0 0 - 0.136 0.092 0.170 - - 0 - 0.00%
2008-10-15 0 0.040 0.030 0.050 0.040 0.040 200,000 8,000 0.0400 0.136 0.102 0.170 0.136 0.136 58,784 0.1361 0.00%
2008-10-14 0 0.040 0.035 0.040 - - 0 0 - 0.136 0.119 0.136 - - 0 - 0.00%
2008-10-13 0 0.040 0.031 0.040 0.030 0.040 561,335 16,933 0.0302 0.136 0.105 0.136 0.102 0.136 164,986 0.1026 0.00%
2008-10-10 0 0.040 0.030 0.040 - - 0 0 - 0.136 0.102 0.136 - - 0 - 0.00%
2008-10-09 0 0.040 0.031 0.040 0.030 0.040 902,000 29,080 0.0322 0.136 0.105 0.136 0.102 0.136 265,114 0.1097 17.65%
2008-10-08 0 0.034 0.031 0.040 0.030 0.045 1,652,000 54,160 0.0328 0.116 0.105 0.136 0.102 0.153 485,552 0.1115 -24.44%
2008-10-06 0 0.045 0.045 0.048 0.045 0.048 400,000 18,600 0.0465 0.153 0.153 0.163 0.153 0.163 117,567 0.1582 -4.26%
2008-10-03 0 0.047 0.046 0.050 0.047 0.047 200,000 9,400 0.0470 0.160 0.157 0.170 0.160 0.160 58,784 0.1599 -2.08%
2008-10-02 0 0.048 0.047 0.050 0.043 0.050 4,274,000 201,690 0.0472 0.163 0.160 0.170 0.146 0.170 1,256,204 0.1606 -20.00%
2008-09-30 0 0.060 0.055 0.060 0.050 0.060 918,000 50,650 0.0552 0.204 0.187 0.204 0.170 0.204 269,816 0.1877 -6.25%
2008-09-29 0 0.064 0.050 0.070 - - 0 0 - 0.218 0.170 0.238 - - 0 - 0.00%
2008-09-26 0 0.064 0.052 0.064 - - 0 0 - 0.218 0.177 0.218 - - 0 - -1.54%
2008-09-25 0 0.065 0.056 0.065 0.065 0.065 500,000 32,500 0.0650 0.221 0.191 0.221 0.221 0.221 146,959 0.2212 -4.41%
2008-09-24 0 0.068 0.055 0.070 - - 0 0 - 0.231 0.187 0.238 - - 0 - 0.00%
2008-09-23 0 0.068 0.059 0.068 0.055 0.068 310,000 18,260 0.0589 0.231 0.201 0.231 0.187 0.231 91,114 0.2004 -2.86%
2008-09-22 0 0.070 0.051 0.070 - - 0 0 - 0.238 0.174 0.238 - - 0 - 0.00%
2008-09-19 0 0.070 0.060 0.070 0.065 0.070 210,000 14,550 0.0693 0.238 0.204 0.238 0.221 0.238 61,723 0.2357 0.00%
2008-09-18 0 0.070 0.041 0.070 - - 2,150,000 150,500 0.0700 0.238 0.139 0.238 - - 631,923 0.2382 0.00%
2008-09-17 0 0.070 0.051 0.070 0.070 0.070 100,000 7,000 0.0700 0.238 0.174 0.238 0.238 0.238 29,392 0.2382 -6.67%
2008-09-16 0 0.075 0.046 0.090 - - 0 0 - 0.255 0.157 0.306 - - 0 - 0.00%
2008-09-12 0 0.075 0.070 0.075 - - 0 0 - 0.255 0.238 0.255 - - 0 - -6.25%
2008-09-11 0 0.080 0.080 0.085 0.070 0.070 2,000 140 0.0700 0.272 0.272 0.289 0.238 0.238 588 0.2382 14.29%
2008-09-10 0 0.070 0.070 0.090 - - 0 0 - 0.238 0.238 0.306 - - 0 - 0.00%
2008-09-09 0 0.070 0.070 0.090 - - 0 0 - 0.238 0.238 0.306 - - 0 - 0.00%
2008-09-08 0 0.070 0.070 0.090 0.070 0.070 12,000 840 0.0700 0.238 0.238 0.306 0.238 0.238 3,527 0.2382 0.00%
2008-09-05 0 0.070 0.051 0.090 - - 0 0 - 0.238 0.174 0.306 - - 0 - 0.00%
2008-09-04 0 0.070 0.060 0.090 0.070 0.070 200,225 14,014 0.0700 0.238 0.204 0.306 0.238 0.238 58,850 0.2381 -1.41%
2008-09-03 0 0.071 0.071 0.090 - - 445 28 0.0629 0.242 0.242 0.306 - - 131 0.2141 0.00%
2008-09-02 0 0.071 0.051 0.091 0.071 0.071 200,000 14,200 0.0710 0.242 0.174 0.310 0.242 0.242 58,784 0.2416 0.00%
2008-09-01 0 0.071 0.071 0.095 0.071 0.080 15,115 1,156 0.0765 0.242 0.242 0.323 0.242 0.272 4,443 0.2602 -5.33%
2008-08-29 0 0.075 0.070 0.090 0.070 0.075 236,000 17,320 0.0734 0.255 0.238 0.306 0.238 0.255 69,365 0.2497 -22.68%
2008-08-28 0 0.097 0.070 0.097 - - 0 0 - 0.330 0.238 0.330 - - 0 - -1.02%
2008-08-27 0 0.098 0.078 0.098 - - 0 0 - 0.333 0.265 0.333 - - 0 - -1.01%
2008-08-26 0 0.099 0.079 0.099 - - 0 0 - 0.337 0.269 0.337 - - 0 - 0.00%
2008-08-25 0 0.099 0.067 0.099 - - 0 0 - 0.337 0.228 0.337 - - 0 - -1.00%
2008-08-21 0 0.100 0.071 0.100 0.100 0.100 2,000 200 0.1000 0.340 0.242 0.340 0.340 0.340 588 0.3402 25.00%
2008-08-20 0 0.080 0.080 0.090 0.070 0.080 520,000 41,252 0.0793 0.272 0.272 0.306 0.238 0.272 152,837 0.2699 12.68%
2008-08-19 0 0.071 0.071 0.076 0.071 0.071 74,890 5,308 0.0709 0.242 0.242 0.259 0.242 0.242 22,011 0.2411 -5.33%
2008-08-18 0 0.075 0.075 0.080 0.070 0.070 100,000 7,000 0.0700 0.255 0.255 0.272 0.238 0.238 29,392 0.2382 -6.25%
2008-08-15 0 0.080 0.071 0.084 0.080 0.080 200,000 16,000 0.0800 0.272 0.242 0.286 0.272 0.272 58,784 0.2722 -3.61%
2008-08-14 0 0.083 0.083 0.085 0.083 0.083 2,000 166 0.0830 0.282 0.282 0.289 0.282 0.282 588 0.2824 3.75%
2008-08-13 0 0.080 0.080 0.085 0.080 0.085 940,000 76,310 0.0812 0.272 0.272 0.289 0.272 0.289 276,282 0.2762 -5.88%
2008-08-12 0 0.085 0.082 0.085 - - 0 0 - 0.289 0.279 0.289 - - 0 - 0.00%
2008-08-11 0 0.085 0.082 0.089 0.085 0.090 588,000 50,180 0.0853 0.289 0.279 0.303 0.289 0.306 172,824 0.2904 -10.53%
2008-08-08 0 0.095 0.085 0.095 - - 0 0 - 0.323 0.289 0.323 - - 0 - 0.00%
2008-08-07 0 0.095 0.082 0.095 0.100 0.100 636,000 61,800 0.0972 0.323 0.279 0.323 0.340 0.340 186,932 0.3306 11.76%
2008-08-05 0 0.085 0.082 0.085 0.085 0.085 650,000 55,250 0.0850 0.289 0.279 0.289 0.289 0.289 191,046 0.2892 6.25%
2008-08-04 0 0.080 0.080 0.085 0.080 0.080 1,100,000 88,000 0.0800 0.272 0.272 0.289 0.272 0.272 323,309 0.2722 -6.98%
2008-08-01 0 0.086 0.081 0.086 0.080 0.086 286,000 23,000 0.0804 0.293 0.276 0.293 0.272 0.293 84,060 0.2736 6.17%
2008-07-31 0 0.081 0.081 0.089 0.070 0.078 32,000 2,400 0.0750 0.276 0.276 0.303 0.238 0.265 9,405 0.2552 -4.71%
2008-07-30 0 0.085 0.082 0.089 0.080 0.085 250,000 21,000 0.0840 0.289 0.279 0.303 0.272 0.289 73,479 0.2858 -5.56%
2008-07-29 0 0.090 0.085 0.090 0.085 0.090 420,000 35,800 0.0852 0.306 0.289 0.306 0.289 0.306 123,445 0.2900 0.00%
2008-07-28 0 0.090 0.080 0.091 0.090 0.090 100,000 9,000 0.0900 0.306 0.272 0.310 0.306 0.306 29,392 0.3062 0.00%
2008-07-25 0 0.090 0.083 0.095 - - 0 0 - 0.306 0.282 0.323 - - 0 - 0.00%
2008-07-24 0 0.090 0.084 0.095 0.090 0.090 660,000 59,400 0.0900 0.306 0.286 0.323 0.306 0.306 193,986 0.3062 -1.10%
2008-07-23 0 0.091 0.087 0.095 - - 0 0 - 0.310 0.296 0.323 - - 0 - 0.00%
2008-07-22 0 0.091 0.088 0.105 - - 0 0 - 0.310 0.299 0.357 - - 0 - 0.00%
2008-07-21 0 0.091 0.091 0.093 0.091 0.093 170,000 15,670 0.0922 0.310 0.310 0.316 0.310 0.316 49,966 0.3136 -2.15%
2008-07-18 0 0.093 0.090 0.094 0.093 0.093 100,000 9,300 0.0930 0.316 0.306 0.320 0.316 0.316 29,392 0.3164 0.00%
2008-07-17 0 0.093 0.089 0.093 0.093 0.093 200,000 18,600 0.0930 0.316 0.303 0.316 0.316 0.316 58,784 0.3164 0.00%
2008-07-16 0 0.093 0.089 0.093 0.086 0.093 220,000 19,664 0.0894 0.316 0.303 0.316 0.293 0.316 64,662 0.3041 3.33%
2008-07-15 0 0.090 0.087 0.090 0.087 0.090 773,335 68,899 0.0891 0.306 0.296 0.306 0.296 0.306 227,297 0.3031 3.45%
2008-07-14 0 0.087 0.087 0.094 0.087 0.088 980,000 85,360 0.0871 0.296 0.296 0.320 0.296 0.299 288,039 0.2963 -1.14%
2008-07-11 0 0.088 0.088 0.089 0.084 0.095 1,502,225 139,294 0.0927 0.299 0.299 0.303 0.286 0.323 441,530 0.3155 4.76%
2008-07-10 0 0.084 0.084 0.090 0.081 0.081 98,000 7,938 0.0810 0.286 0.286 0.306 0.276 0.276 28,804 0.2756 -4.55%
2008-07-09 0 0.088 0.085 0.090 0.085 0.095 3,058,230 266,089 0.0870 0.299 0.289 0.306 0.289 0.323 898,867 0.2960 -7.37%
2008-07-08 0 0.095 0.094 0.095 0.090 0.095 1,014,000 92,566 0.0913 0.323 0.320 0.323 0.306 0.323 298,032 0.3106 -9.52%
2008-07-07 0 0.105 0.105 0.107 0.097 0.105 323,355 33,173 0.1026 0.357 0.357 0.364 0.330 0.357 95,040 0.3490 0.00%
2008-07-04 0 0.105 0.103 0.105 0.096 0.105 424,000 42,100 0.0993 0.357 0.350 0.357 0.327 0.357 124,621 0.3378 5.00%
2008-07-03 0 0.100 0.100 0.101 0.093 0.093 180,000 16,740 0.0930 0.340 0.340 0.344 0.316 0.316 52,905 0.3164 0.00%
2008-07-02 0 0.100 0.096 0.100 0.100 0.120 1,046,780 108,894 0.1040 0.340 0.327 0.340 0.340 0.408 307,667 0.3539 -13.04%
2008-06-30 0 0.115 0.115 0.119 0.110 0.120 251,785 29,615 0.1176 0.391 0.391 0.405 0.374 0.408 74,004 0.4002 -3.36%
2008-06-27 0 0.119 0.117 0.119 0.101 0.119 1,604,670 182,841 0.1139 0.405 0.398 0.405 0.344 0.405 471,641 0.3877 1.71%
2008-06-26 0 0.117 0.117 0.118 0.112 0.117 1,552,680 177,267 0.1142 0.398 0.398 0.401 0.381 0.398 456,360 0.3884 3.54%
2008-06-25 0 0.113 0.114 0.120 0.112 0.120 2,186,450 260,282 0.1190 0.384 0.388 0.408 0.381 0.408 642,636 0.4050 2.73%
2008-06-24 0 0.110 0.115 0.120 0.102 0.115 1,598,670 174,756 0.1093 0.374 0.391 0.408 0.347 0.391 469,877 0.3719 4.76%
2008-06-23 0 0.105 0.101 0.110 0.086 0.105 1,222,339 120,710 0.0988 0.357 0.344 0.374 0.293 0.357 359,267 0.3360 7.14%
2008-06-20 0 0.098 0.092 0.098 0.082 0.099 943,214 87,575 0.0928 0.333 0.313 0.333 0.279 0.337 277,227 0.3159 12.64%
2008-06-19 0 0.087 0.085 0.087 0.078 0.087 212,000 16,964 0.0800 0.296 0.289 0.296 0.265 0.296 62,311 0.2722 6.10%
2008-06-18 0 0.082 0.082 0.088 0.081 0.084 1,922,130 158,556 0.0825 0.279 0.279 0.299 0.276 0.286 564,948 0.2807 -7.87%
2008-06-17 0 0.089 0.085 0.089 0.080 0.089 703,600 60,190 0.0855 0.303 0.289 0.303 0.272 0.303 206,800 0.2911 2.30%
2008-06-16 0 0.087 0.082 0.087 0.080 0.091 4,255,580 366,602 0.0861 0.296 0.279 0.296 0.272 0.310 1,250,790 0.2931 -7.45%
2008-06-13 0 0.094 0.091 0.094 0.091 0.102 3,298,700 315,030 0.0955 0.320 0.310 0.320 0.310 0.347 969,546 0.3249 -7.84%
2008-06-12 0 0.102 0.102 0.104 0.100 0.108 672,000 67,408 0.1003 0.347 0.347 0.354 0.340 0.367 197,513 0.3413 -7.27%
2008-06-11 0 0.110 0.100 0.110 0.092 0.115 347,345 38,179 0.1099 0.374 0.340 0.374 0.313 0.391 102,091 0.3740 -4.35%
2008-06-10 0 0.115 0.115 0.119 0.115 0.120 690,000 81,950 0.1188 0.391 0.391 0.405 0.391 0.408 202,803 0.4041 -10.85%
2008-06-06 0 0.129 0.120 0.129 0.122 0.129 776,000 100,076 0.1290 0.439 0.408 0.439 0.415 0.439 228,080 0.4388 7.50%
2008-06-05 0 0.120 0.120 0.129 0.120 0.120 2,225 265 0.1191 0.408 0.408 0.439 0.408 0.408 654 0.4052 -6.98%
2008-06-04 0 0.129 0.123 0.129 0.130 0.131 1,363,335 177,580 0.1303 0.439 0.418 0.439 0.442 0.446 400,708 0.4432 7.50%
2008-06-03 0 0.120 0.110 0.130 0.120 0.120 400,000 48,000 0.1200 0.408 0.374 0.442 0.408 0.408 117,567 0.4083 -4.00%
2008-06-02 0 0.125 0.125 0.130 0.125 0.129 647,343 82,048 0.1267 0.425 0.425 0.442 0.425 0.439 190,265 0.4312 -2.34%
2008-05-30 0 0.128 0.127 0.128 0.125 0.131 1,440,895 187,424 0.1301 0.435 0.432 0.435 0.425 0.446 423,504 0.4426 -0.78%
2008-05-29 0 0.129 0.129 0.130 0.128 0.129 244,000 31,376 0.1286 0.439 0.439 0.442 0.435 0.439 71,716 0.4375 -0.77%
2008-05-28 0 0.130 0.122 0.130 0.122 0.130 1,240,000 156,400 0.1261 0.442 0.415 0.442 0.415 0.442 364,458 0.4291 4.00%
2008-05-27 0 0.125 0.125 0.130 0.125 0.125 30,000 3,750 0.1250 0.425 0.425 0.442 0.425 0.425 8,818 0.4253 -1.57%
2008-05-26 0 0.127 0.125 0.128 0.121 0.130 686,000 85,360 0.1244 0.432 0.425 0.435 0.412 0.442 201,627 0.4234 -2.31%
2008-05-23 0 0.130 0.125 0.130 0.121 0.130 1,202,848 151,535 0.1260 0.442 0.425 0.442 0.412 0.442 353,538 0.4286 0.00%
2008-05-22 0 0.130 0.125 0.130 0.121 0.130 3,692,000 475,990 0.1289 0.442 0.425 0.442 0.412 0.442 1,085,144 0.4386 -1.52%
2008-05-21 0 0.132 0.132 0.136 0.116 0.136 798,000 102,166 0.1280 0.449 0.449 0.463 0.395 0.463 234,546 0.4356 -3.65%
2008-05-20 0 0.137 0.132 0.137 0.132 0.170 3,172,000 476,222 0.1501 0.466 0.449 0.466 0.449 0.578 932,306 0.5108 -12.74%
2008-05-19 0 0.157 0.150 0.157 0.111 0.300 23,448,025 3,796,936 0.1619 0.534 0.510 0.534 0.378 1.021 6,891,786 0.5509 58.59%
2008-05-16 1 - - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2008-05-07 0 0.099 0.091 0.099 0.094 0.105 1,284,000 125,170 0.0975 0.337 0.310 0.337 0.320 0.357 377,390 0.3317 5.32%
2008-05-06 0 0.094 0.090 0.096 0.094 0.094 42,000 3,948 0.0940 0.320 0.306 0.327 0.320 0.320 12,345 0.3198 0.00%
2008-05-05 0 0.094 0.090 0.095 0.085 0.097 452,225 41,213 0.0911 0.320 0.306 0.323 0.289 0.330 132,917 0.3101 -3.09%
2008-05-02 0 0.097 0.090 0.097 0.098 0.100 230,450 22,636 0.0982 0.330 0.306 0.330 0.333 0.340 67,733 0.3342 0.00%
2008-04-30 0 0.097 0.093 0.097 0.090 0.097 783,335 71,665 0.0915 0.330 0.316 0.330 0.306 0.330 230,236 0.3113 2.11%
2008-04-29 0 0.095 0.095 0.104 0.095 0.100 1,327,562 129,235 0.0973 0.323 0.323 0.354 0.323 0.340 390,194 0.3312 -5.00%
2008-04-28 0 0.100 0.100 0.107 0.100 0.101 354,450 35,783 0.1010 0.340 0.340 0.364 0.340 0.344 104,179 0.3435 -1.96%
2008-04-25 0 0.102 0.102 0.107 0.102 0.105 302,000 31,378 0.1039 0.347 0.347 0.364 0.347 0.357 88,763 0.3535 -8.93%
2008-04-24 0 0.112 0.107 0.112 0.103 0.114 662,000 72,590 0.1097 0.381 0.364 0.381 0.350 0.388 194,573 0.3731 -1.75%
2008-04-23 0 0.114 0.110 0.115 0.107 0.114 1,644,450 179,751 0.1093 0.388 0.374 0.391 0.364 0.388 483,333 0.3719 -0.87%
2008-04-22 0 0.115 0.106 0.115 0.108 0.128 2,082,000 241,646 0.1161 0.391 0.361 0.391 0.367 0.435 611,936 0.3949 6.48%
2008-04-21 0 0.108 0.103 0.111 0.098 0.110 3,170,900 345,986 0.1091 0.367 0.350 0.378 0.333 0.374 931,983 0.3712 -10.00%
2008-04-18 0 0.120 0.119 0.120 0.099 0.120 6,540,000 733,290 0.1121 0.408 0.405 0.408 0.337 0.408 1,922,221 0.3815 33.33%
2008-04-17 0 0.090 0.088 0.095 0.090 0.097 713,562 66,055 0.0926 0.306 0.299 0.323 0.306 0.330 209,728 0.3150 0.00%
2008-04-16 0 0.090 0.080 0.300 0.076 0.090 5,492,450 481,621 0.0877 0.306 0.272 1.021 0.259 0.306 1,614,327 0.2983 20.00%
2008-04-15 0 0.075 0.075 0.085 0.075 0.080 306,450 23,980 0.0783 0.255 0.255 0.289 0.255 0.272 90,071 0.2662 -6.25%
2008-04-14 0 0.080 0.075 0.083 0.080 0.080 110,000 8,800 0.0800 0.272 0.255 0.282 0.272 0.272 32,331 0.2722 -8.05%
2008-04-11 0 0.087 0.080 0.088 0.070 0.088 7,425,000 573,567 0.0772 0.296 0.272 0.299 0.238 0.299 2,182,338 0.2628 -3.33%
2008-04-10 0 0.090 0.082 0.095 0.090 0.090 100,000 9,000 0.0900 0.306 0.279 0.323 0.306 0.306 29,392 0.3062 -9.09%
2008-04-09 0 0.099 0.090 0.099 0.090 0.100 100,890 9,723 0.0964 0.337 0.306 0.337 0.306 0.340 29,653 0.3279 2.06%
2008-04-08 0 0.097 0.090 0.100 - - 0 0 - 0.330 0.306 0.340 - - 0 - 0.00%
2008-04-07 0 0.097 0.097 0.099 0.090 0.090 100,000 9,000 0.0900 0.330 0.330 0.337 0.306 0.306 29,392 0.3062 -2.02%
2008-04-03 0 0.099 0.090 0.099 0.070 0.105 1,038,225 102,659 0.0989 0.337 0.306 0.337 0.238 0.357 305,153 0.3364 11.24%
2008-04-02 0 0.089 0.070 0.089 - - 0 0 - 0.303 0.238 0.303 - - 0 - -9.18%
2008-04-01 0 0.098 0.098 0.099 0.070 0.070 2,225 154 0.0692 0.333 0.333 0.337 0.238 0.238 654 0.2355 8.89%
2008-03-31 0 0.090 0.070 0.100 0.090 0.090 300,000 27,000 0.0900 0.306 0.238 0.340 0.306 0.306 88,175 0.3062 11.11%
2008-03-28 0 0.081 0.081 0.087 0.070 0.081 28,000 1,982 0.0708 0.276 0.276 0.296 0.238 0.276 8,230 0.2408 -10.00%
2008-03-27 0 0.090 0.071 0.092 - - 700 42 0.0600 0.306 0.242 0.313 - - 206 0.2041 0.00%
2008-03-26 0 0.090 0.080 0.090 0.080 0.090 120,000 10,600 0.0883 0.306 0.272 0.306 0.272 0.306 35,270 0.3005 0.00%
2008-03-25 0 0.090 0.081 0.090 0.090 0.090 400,000 36,000 0.0900 0.306 0.276 0.306 0.306 0.306 117,567 0.3062 0.00%
2008-03-20 0 0.090 0.071 0.100 - - 0 0 - 0.306 0.242 0.340 - - 0 - 0.00%
2008-03-19 0 0.090 0.090 0.094 - - 0 0 - 0.306 0.306 0.320 - - 0 - 5.88%
2008-03-18 0 0.085 0.071 0.093 0.085 0.085 18,000 1,530 0.0850 0.289 0.242 0.316 0.289 0.289 5,291 0.2892 -9.57%
2008-03-17 0 0.094 0.080 0.098 0.094 0.095 1,200,000 113,000 0.0942 0.320 0.272 0.333 0.320 0.323 352,701 0.3204 -6.00%
2008-03-14 0 0.100 0.091 0.100 0.100 0.100 1,210,000 121,000 0.1000 0.340 0.310 0.340 0.340 0.340 355,640 0.3402 0.00%
2008-03-13 0 0.100 0.091 0.100 0.099 0.100 800,000 79,900 0.0999 0.340 0.310 0.340 0.337 0.340 235,134 0.3398 -8.26%
2008-03-12 0 0.109 0.101 0.109 0.100 0.110 600,000 65,000 0.1083 0.371 0.344 0.371 0.340 0.374 176,351 0.3686 -0.91%
2008-03-11 0 0.110 0.110 0.138 0.101 0.114 154,000 17,304 0.1124 0.374 0.374 0.470 0.344 0.388 45,263 0.3823 8.91%
2008-03-10 0 0.101 0.100 0.120 - - 0 0 - 0.344 0.340 0.408 - - 0 - 0.00%
2008-03-07 0 0.101 0.101 0.110 0.101 0.114 1,532,000 170,226 0.1111 0.344 0.344 0.374 0.344 0.388 450,282 0.3780 -7.34%
2008-03-06 0 0.109 0.101 0.110 0.100 0.109 828,000 88,902 0.1074 0.371 0.344 0.374 0.340 0.371 243,364 0.3653 9.00%
2008-03-05 0 0.100 0.099 0.100 0.100 0.100 190,000 19,000 0.1000 0.340 0.337 0.340 0.340 0.340 55,844 0.3402 -0.99%
2008-03-04 0 0.101 0.099 0.103 0.099 0.103 675,795 68,292 0.1011 0.344 0.337 0.350 0.337 0.350 198,628 0.3438 -1.94%
2008-03-03 0 0.103 0.098 0.106 0.103 0.103 100,000 10,300 0.1030 0.350 0.333 0.361 0.350 0.350 29,392 0.3504 0.00%
2008-02-29 0 0.103 0.101 0.108 0.090 0.110 1,050,000 111,780 0.1065 0.350 0.344 0.367 0.306 0.374 308,613 0.3622 0.00%
2008-02-28 0 0.103 0.102 0.103 0.100 0.103 306,000 30,618 0.1001 0.350 0.347 0.350 0.340 0.350 89,939 0.3404 -3.74%
2008-02-27 0 0.107 0.101 0.107 0.110 0.110 94,000 10,340 0.1100 0.364 0.344 0.364 0.374 0.374 27,628 0.3743 -2.73%
2008-02-26 0 0.110 0.090 0.110 0.110 0.110 10,000 1,100 0.1100 0.374 0.306 0.374 0.374 0.374 2,939 0.3743 1.85%
2008-02-25 0 0.108 0.108 0.109 0.100 0.105 592,000 59,210 0.1000 0.367 0.367 0.371 0.340 0.357 173,999 0.3403 4.85%
2008-02-22 0 0.103 0.107 0.110 - - 11,424 1,228 0.1075 0.350 0.364 0.374 - - 3,358 0.3657 0.00%
2008-02-21 0 0.103 0.100 0.110 - - 0 0 - 0.350 0.340 0.374 - - 0 - 0.00%
2008-02-20 0 0.103 0.103 0.105 0.102 0.103 420,000 43,176 0.1028 0.350 0.350 0.357 0.347 0.350 123,445 0.3498 3.00%
2008-02-19 0 0.100 0.100 0.107 0.100 0.110 1,124,000 114,400 0.1018 0.340 0.340 0.364 0.340 0.374 330,363 0.3463 -7.41%
2008-02-18 0 0.108 0.101 0.110 0.108 0.108 300,000 32,400 0.1080 0.367 0.344 0.374 0.367 0.367 88,175 0.3675 0.93%
2008-02-15 0 0.107 0.100 0.107 0.107 0.107 196,000 20,972 0.1070 0.364 0.340 0.364 0.364 0.364 57,608 0.3640 0.00%
2008-02-14 0 0.107 0.095 0.107 0.107 0.109 500,000 53,698 0.1074 0.364 0.323 0.364 0.364 0.371 146,959 0.3654 7.00%
2008-02-13 0 0.100 0.095 0.108 0.100 0.100 338,000 33,800 0.1000 0.340 0.323 0.367 0.340 0.340 99,344 0.3402 1.01%
2008-02-12 0 0.099 0.099 0.100 0.095 0.095 4,000 380 0.0950 0.337 0.337 0.340 0.323 0.323 1,176 0.3232 7.61%
2008-02-11 0 0.092 0.092 0.100 0.090 0.110 600,000 56,304 0.0938 0.313 0.313 0.340 0.306 0.374 176,351 0.3193 -8.00%
2008-02-06 0 0.100 0.091 0.100 0.100 0.100 30,000 3,000 0.1000 0.340 0.310 0.340 0.340 0.340 8,818 0.3402 0.00%
2008-02-05 0 0.100 0.095 0.100 0.100 0.100 156,000 15,600 0.1000 0.340 0.323 0.340 0.340 0.340 45,851 0.3402 0.00%
2008-02-04 0 0.100 0.092 0.110 0.090 0.110 280,801 28,464 0.1014 0.340 0.313 0.374 0.306 0.374 82,532 0.3449 -9.09%
2008-02-01 0 0.110 0.097 0.110 0.110 0.110 40,000 4,400 0.1100 0.374 0.330 0.374 0.374 0.374 11,757 0.3743 15.79%
2008-01-31 0 0.095 0.083 0.095 0.083 0.095 110,000 9,580 0.0871 0.323 0.282 0.323 0.282 0.323 32,331 0.2963 0.00%
2008-01-30 0 0.095 0.080 0.100 0.080 0.100 650,000 54,150 0.0833 0.323 0.272 0.340 0.272 0.340 191,046 0.2834 -5.00%
2008-01-29 0 0.100 0.085 0.100 0.100 0.100 2,000 200 0.1000 0.340 0.289 0.340 0.340 0.340 588 0.3402 0.00%
2008-01-28 0 0.100 0.081 0.109 - - 0 0 - 0.340 0.276 0.371 - - 0 - 0.00%
2008-01-25 0 0.100 0.100 0.110 - - 0 0 - 0.340 0.340 0.374 - - 0 - 0.00%
2008-01-24 0 0.100 0.100 0.110 0.100 0.100 100,000 10,000 0.1000 0.340 0.340 0.374 0.340 0.340 29,392 0.3402 0.00%
2008-01-23 0 0.100 0.095 0.100 0.095 0.110 520,000 51,600 0.0992 0.340 0.323 0.340 0.323 0.374 152,837 0.3376 1.01%
2008-01-22 0 0.099 0.090 0.099 0.088 0.100 1,018,000 93,340 0.0917 0.337 0.306 0.337 0.299 0.340 299,208 0.3120 -10.00%
2008-01-21 0 0.110 0.110 0.130 0.110 0.111 230,000 25,500 0.1109 0.374 0.374 0.442 0.374 0.378 67,601 0.3772 -15.38%
2008-01-18 0 0.130 0.115 0.135 - - 0 0 - 0.442 0.391 0.459 - - 0 - 0.00%
2008-01-17 0 0.130 0.115 0.130 0.120 0.130 556,000 66,928 0.1204 0.442 0.391 0.442 0.408 0.442 163,418 0.4096 6.56%
2008-01-16 0 0.122 0.122 0.139 0.122 0.122 50,675 6,176 0.1219 0.415 0.415 0.473 0.415 0.415 14,894 0.4147 -12.23%
2008-01-15 0 0.139 0.120 0.139 - - 0 0 - 0.473 0.408 0.473 - - 0 - 0.00%
2008-01-14 0 0.139 0.127 0.139 0.135 0.139 560,000 76,980 0.1375 0.473 0.432 0.473 0.459 0.473 164,594 0.4677 2.96%
2008-01-11 0 0.135 0.130 0.141 0.130 0.145 778,000 106,090 0.1364 0.459 0.442 0.480 0.442 0.493 228,668 0.4639 0.00%
2008-01-10 0 0.135 0.130 0.135 0.135 0.143 356,000 48,486 0.1362 0.459 0.442 0.459 0.459 0.487 104,635 0.4634 3.85%
2008-01-09 0 0.130 0.130 0.134 0.130 0.130 260,000 33,800 0.1300 0.442 0.442 0.456 0.442 0.442 76,419 0.4423 0.00%
2008-01-08 0 0.130 0.125 0.130 0.130 0.130 146,000 18,980 0.1300 0.442 0.425 0.442 0.442 0.442 42,912 0.4423 5.69%
2008-01-07 0 0.123 0.121 0.128 0.123 0.123 400,000 49,200 0.1230 0.418 0.412 0.435 0.418 0.418 117,567 0.4185 0.00%
2008-01-04 0 0.123 0.123 0.133 0.123 0.125 846,000 105,730 0.1250 0.418 0.418 0.453 0.418 0.425 248,654 0.4252 -1.60%
2008-01-03 0 0.125 0.121 0.125 0.125 0.125 12,000 1,500 0.1250 0.425 0.412 0.425 0.425 0.425 3,527 0.4253 -3.85%
2008-01-02 0 0.130 0.126 0.130 0.125 0.130 404,000 51,024 0.1263 0.442 0.429 0.442 0.425 0.442 118,743 0.4297 0.00%
2007-12-31 0 0.130 0.121 0.140 - - 2,225 267 0.1200 0.442 0.412 0.476 - - 654 0.4083 0.00%
2007-12-28 0 0.130 0.120 0.137 0.120 0.120 3,335 390 0.1169 0.442 0.408 0.466 0.408 0.408 980 0.3979 -7.14%
2007-12-27 0 0.140 0.139 0.140 0.140 0.142 2,360,000 330,940 0.1402 0.476 0.473 0.476 0.476 0.483 693,645 0.4771 -1.41%
2007-12-24 0 0.142 0.138 0.142 0.143 0.145 850,445 121,640 0.1430 0.483 0.470 0.483 0.487 0.493 249,961 0.4866 -2.07%
2007-12-21 0 0.145 0.145 0.148 0.140 0.145 898,000 127,862 0.1424 0.493 0.493 0.504 0.476 0.493 263,938 0.4844 0.69%
2007-12-20 0 0.144 0.144 0.147 0.144 0.150 1,192,000 174,382 0.1463 0.490 0.490 0.500 0.490 0.510 350,350 0.4977 -4.00%
2007-12-19 0 0.150 0.142 0.150 0.120 0.150 1,448,000 195,410 0.1350 0.510 0.483 0.510 0.408 0.510 425,593 0.4591 13.64%
2007-12-18 0 0.132 0.130 0.132 0.127 0.137 875,780 115,317 0.1317 0.449 0.442 0.449 0.432 0.466 257,407 0.4480 -3.65%
2007-12-17 0 0.137 0.145 0.148 0.137 0.140 1,480,000 206,962 0.1398 0.466 0.493 0.504 0.466 0.476 434,998 0.4758 0.00%
2007-12-14 0 0.137 0.136 0.137 0.136 0.150 1,092,000 154,036 0.1411 0.466 0.463 0.466 0.463 0.510 320,958 0.4799 1.48%
2007-12-13 0 0.135 0.135 0.136 0.135 0.140 1,642,000 224,500 0.1367 0.459 0.459 0.463 0.459 0.476 482,613 0.4652 -3.57%
2007-12-12 0 0.140 0.139 0.140 0.139 0.146 580,000 81,728 0.1409 0.476 0.473 0.476 0.473 0.497 170,472 0.4794 -4.76%
2007-12-11 0 0.147 0.146 0.155 0.146 0.155 108,000 16,112 0.1492 0.500 0.497 0.527 0.497 0.527 31,743 0.5076 -6.37%
2007-12-10 0 0.157 0.146 0.157 0.140 0.157 1,128,000 163,824 0.1452 0.534 0.497 0.534 0.476 0.534 331,539 0.4941 0.00%
2007-12-07 0 0.157 0.148 0.157 0.157 0.157 80,000 12,560 0.1570 0.534 0.504 0.534 0.534 0.534 23,513 0.5342 -0.63%
2007-12-06 0 0.158 0.153 0.158 0.152 0.160 126,000 19,966 0.1585 0.538 0.521 0.538 0.517 0.544 37,034 0.5391 -1.86%
2007-12-05 0 0.161 0.153 0.161 0.159 0.161 516,000 82,386 0.1597 0.548 0.521 0.548 0.541 0.548 151,661 0.5432 1.26%
2007-12-04 0 0.159 0.155 0.159 0.140 0.159 494,000 76,716 0.1553 0.541 0.527 0.541 0.476 0.541 145,195 0.5284 0.00%
2007-12-03 0 0.159 0.159 0.160 0.150 0.160 620,000 95,306 0.1537 0.541 0.541 0.544 0.510 0.544 182,229 0.5230 -1.85%
2007-11-30 0 0.162 0.161 0.163 0.161 0.163 200,000 32,412 0.1621 0.551 0.548 0.555 0.548 0.555 58,784 0.5514 0.62%
2007-11-29 0 0.161 0.165 0.166 0.161 0.218 838,000 137,998 0.1647 0.548 0.561 0.565 0.548 0.742 246,303 0.5603 -1.23%
2007-11-28 0 0.163 0.158 0.163 0.158 0.163 110,000 17,630 0.1603 0.555 0.538 0.555 0.538 0.555 32,331 0.5453 -2.40%
2007-11-27 0 0.167 0.163 0.168 0.159 0.171 625,450 103,453 0.1654 0.568 0.555 0.572 0.541 0.582 183,831 0.5628 -2.34%
2007-11-26 0 0.171 0.170 0.171 0.165 0.171 2,140,094 356,483 0.1666 0.582 0.578 0.582 0.561 0.582 629,011 0.5667 -2.84%
2007-11-23 0 0.176 0.176 0.178 0.171 0.225 1,346,500 238,834 0.1774 0.599 0.599 0.606 0.582 0.766 395,760 0.6035 0.57%
2007-11-22 0 0.175 0.174 0.175 0.169 0.175 2,082,000 357,742 0.1718 0.595 0.592 0.595 0.575 0.595 611,936 0.5846 -1.13%
2007-11-21 0 0.177 0.172 0.177 0.171 0.178 1,360,000 236,844 0.1742 0.602 0.585 0.602 0.582 0.606 399,728 0.5925 -1.12%
2007-11-20 0 0.179 0.178 0.179 0.172 0.179 1,478,120 261,566 0.1770 0.609 0.606 0.609 0.585 0.609 434,445 0.6021 -0.56%
2007-11-19 0 0.180 0.177 0.180 0.170 0.180 2,156,890 377,463 0.1750 0.612 0.602 0.612 0.578 0.612 633,948 0.5954 0.00%
2007-11-16 0 0.180 0.179 0.180 0.168 0.180 2,520,450 439,460 0.1744 0.612 0.609 0.612 0.572 0.612 740,804 0.5932 0.56%
2007-11-15 0 0.179 0.177 0.179 0.168 0.180 3,084,000 536,514 0.1740 0.609 0.602 0.609 0.572 0.612 906,442 0.5919 4.07%
2007-11-14 0 0.172 0.171 0.172 0.172 0.182 2,432,000 423,824 0.1743 0.585 0.582 0.585 0.585 0.619 714,807 0.5929 -2.27%
2007-11-13 0 0.176 0.170 0.176 0.170 0.180 5,854,225 1,025,196 0.1751 0.599 0.578 0.599 0.578 0.612 1,720,659 0.5958 2.92%
2007-11-12 0 0.171 0.170 0.173 0.168 0.195 14,028,225 2,491,545 0.1776 0.582 0.578 0.589 0.572 0.663 4,123,141 0.6043 3.01%
2007-11-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2007-11-08 0 0.166 0.166 0.167 0.164 0.172 4,426,000 736,338 0.1664 0.565 0.565 0.568 0.558 0.585 1,300,879 0.5660 -0.60%
2007-11-07 0 0.167 0.166 0.167 0.164 0.173 3,422,000 576,856 0.1686 0.568 0.565 0.568 0.558 0.589 1,005,786 0.5735 -1.18%
2007-11-06 0 0.169 0.169 0.170 0.161 0.174 8,202,502 1,377,415 0.1679 0.575 0.575 0.578 0.548 0.592 2,410,859 0.5713 3.68%
2007-11-05 0 0.163 0.163 0.166 0.156 0.170 10,180,005 1,664,562 0.1635 0.555 0.555 0.565 0.531 0.578 2,992,082 0.5563 -6.86%
2007-11-02 0 0.175 0.173 0.175 0.163 0.180 12,426,955 2,125,513 0.1710 0.595 0.589 0.595 0.555 0.612 3,652,500 0.5819 -5.91%
2007-11-01 0 0.186 0.185 0.186 0.175 0.190 17,275,240 3,119,613 0.1806 0.633 0.629 0.633 0.595 0.646 5,077,496 0.6144 3.91%
2007-10-31 0 0.179 0.179 0.180 0.172 0.206 33,181,000 6,160,380 0.1857 0.609 0.609 0.612 0.585 0.701 9,752,478 0.6317 -7.25%
2007-10-30 0 0.193 0.192 0.193 0.132 0.210 109,391,810 20,556,762 0.1879 0.657 0.653 0.657 0.449 0.714 32,152,172 0.6394 48.46%
2007-10-29 1 - - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2007-10-26 0 0.130 0.130 0.133 0.126 0.136 5,182,670 684,448 0.1321 0.442 0.442 0.453 0.429 0.463 1,523,278 0.4493 4.00%
2007-10-25 0 0.125 0.125 0.127 0.125 0.130 4,997,345 635,948 0.1273 0.425 0.425 0.432 0.425 0.442 1,468,807 0.4330 -1.57%
2007-10-24 0 0.127 0.126 0.127 0.118 0.127 14,975,209 1,866,311 0.1246 0.432 0.429 0.432 0.401 0.432 4,401,477 0.4240 4.10%
2007-10-23 0 0.122 0.123 0.124 0.116 0.124 1,860,000 224,548 0.1207 0.415 0.418 0.422 0.395 0.422 546,687 0.4107 7.02%
2007-10-22 0 0.114 0.114 0.119 0.114 0.125 4,118,890 495,426 0.1203 0.388 0.388 0.405 0.388 0.425 1,210,614 0.4092 -4.20%
2007-10-18 0 0.119 0.119 0.120 0.106 0.124 9,844,000 1,139,764 0.1158 0.405 0.405 0.408 0.361 0.422 2,893,324 0.3939 13.33%
2007-10-17 0 0.105 0.105 0.106 0.103 0.106 5,659,790 594,849 0.1051 0.357 0.357 0.361 0.350 0.361 1,663,512 0.3576 -0.94%
2007-10-16 0 0.106 0.106 0.107 0.100 0.107 6,563,695 690,052 0.1051 0.361 0.361 0.364 0.340 0.364 1,929,185 0.3577 4.95%
2007-10-15 0 0.101 0.100 0.101 0.100 0.102 3,539,900 355,173 0.1003 0.344 0.340 0.344 0.340 0.347 1,040,439 0.3414 -3.81%
2007-10-12 0 0.105 0.103 0.108 0.100 0.107 2,406,225 247,943 0.1030 0.357 0.350 0.367 0.340 0.364 707,232 0.3506 2.94%
2007-10-11 0 0.102 0.100 0.102 0.097 0.108 2,994,000 306,724 0.1024 0.347 0.340 0.347 0.330 0.367 879,989 0.3486 -5.56%
2007-10-10 0 0.108 0.104 0.108 0.098 0.108 5,594,000 567,620 0.1015 0.367 0.354 0.367 0.333 0.367 1,644,175 0.3452 5.88%
2007-10-09 0 0.102 0.102 0.103 0.099 0.105 4,392,225 442,712 0.1008 0.347 0.347 0.350 0.337 0.357 1,290,952 0.3429 -0.97%
2007-10-08 0 0.103 0.103 0.105 0.102 0.108 4,958,010 521,195 0.1051 0.350 0.350 0.357 0.347 0.367 1,457,246 0.3577 0.00%
2007-10-05 0 0.103 0.100 0.103 0.098 0.110 9,100,250 934,604 0.1027 0.350 0.340 0.350 0.333 0.374 2,674,723 0.3494 3.00%
2007-10-04 0 0.100 0.100 0.101 0.075 0.106 13,284,000 1,172,658 0.0883 0.340 0.340 0.344 0.255 0.361 3,904,401 0.3003 29.87%
2007-10-03 0 0.077 0.077 0.078 0.076 0.081 3,006,225 234,254 0.0779 0.262 0.262 0.265 0.259 0.276 883,582 0.2651 -8.33%
2007-10-02 0 0.084 0.079 0.084 0.078 0.088 1,898,690 159,842 0.0842 0.286 0.269 0.286 0.265 0.299 558,058 0.2864 -4.55%
2007-09-28 0 0.088 0.088 0.094 0.085 0.095 1,008,000 89,640 0.0889 0.299 0.299 0.320 0.289 0.323 296,269 0.3026 -5.38%
2007-09-27 0 0.093 0.093 0.095 0.092 0.096 698,020 64,688 0.0927 0.316 0.316 0.323 0.313 0.327 205,160 0.3153 1.09%
2007-09-25 0 0.092 0.092 0.095 0.090 0.095 11,724,000 1,089,114 0.0929 0.313 0.313 0.323 0.306 0.323 3,445,889 0.3161 8.24%
2007-09-24 0 0.085 0.090 0.094 0.085 0.099 3,160,000 275,590 0.0872 0.289 0.306 0.320 0.289 0.337 928,779 0.2967 -14.14%
2007-09-21 0 0.099 0.099 0.102 0.099 0.102 1,574,000 157,750 0.1002 0.337 0.337 0.347 0.337 0.347 462,626 0.3410 -1.00%
2007-09-20 0 0.100 0.100 0.104 0.100 0.110 2,434,000 249,934 0.1027 0.340 0.340 0.354 0.340 0.374 715,395 0.3494 -1.96%
2007-09-19 0 0.102 0.105 0.107 0.100 0.109 942,000 98,340 0.1044 0.347 0.357 0.364 0.340 0.371 276,870 0.3552 -2.86%
2007-09-18 0 0.105 0.102 0.105 0.105 0.110 2,765,600 301,286 0.1089 0.357 0.347 0.357 0.357 0.374 812,858 0.3707 0.00%
2007-09-17 0 0.105 0.105 0.107 0.102 0.109 2,684,225 281,993 0.1051 0.357 0.357 0.364 0.347 0.371 788,941 0.3574 -2.78%
2007-09-14 0 0.108 0.107 0.109 0.102 0.115 2,620,450 279,139 0.1065 0.367 0.364 0.371 0.347 0.391 770,196 0.3624 -1.82%
2007-09-13 0 0.110 0.109 0.115 0.104 0.118 1,364,225 148,872 0.1091 0.374 0.371 0.391 0.354 0.401 400,970 0.3713 -4.35%
2007-09-12 0 0.115 0.113 0.115 0.113 0.123 1,397,575 158,486 0.1134 0.391 0.384 0.391 0.384 0.418 410,772 0.3858 0.00%
2007-09-11 0 0.115 0.115 0.120 0.113 0.118 2,216,848 256,785 0.1158 0.391 0.391 0.408 0.384 0.401 651,571 0.3941 -2.54%
2007-09-10 0 0.118 0.113 0.118 0.112 0.120 812,675 94,129 0.1158 0.401 0.384 0.401 0.381 0.408 238,859 0.3941 6.31%
2007-09-07 0 0.111 0.111 0.112 0.110 0.118 1,270,000 143,806 0.1132 0.378 0.378 0.381 0.374 0.401 373,275 0.3853 -1.77%
2007-09-06 0 0.113 0.113 0.118 0.100 0.124 2,040,000 223,328 0.1095 0.384 0.384 0.401 0.340 0.422 599,592 0.3725 -4.24%
2007-09-05 0 0.118 0.113 0.118 0.113 0.120 648,900 75,064 0.1157 0.401 0.384 0.401 0.384 0.408 190,723 0.3936 4.42%
2007-09-04 0 0.113 0.113 0.119 0.113 0.120 954,010 110,953 0.1163 0.384 0.384 0.405 0.384 0.408 280,400 0.3957 -5.83%
2007-09-03 0 0.120 0.115 0.120 0.114 0.124 1,220,000 143,012 0.1172 0.408 0.391 0.408 0.388 0.422 358,579 0.3988 -2.44%
2007-08-31 0 0.123 0.116 0.123 0.100 0.123 979,125 114,226 0.1167 0.418 0.395 0.418 0.340 0.418 287,782 0.3969 2.50%
2007-08-30 0 0.120 0.117 0.120 0.115 0.124 2,739,125 324,674 0.1185 0.408 0.398 0.408 0.391 0.422 805,077 0.4033 -2.44%
2007-08-29 0 0.123 0.120 0.123 0.100 0.125 2,393,560 278,264 0.1163 0.418 0.408 0.418 0.340 0.425 703,509 0.3955 5.13%
2007-08-28 0 0.117 0.117 0.120 0.116 0.135 6,136,000 760,854 0.1240 0.398 0.398 0.408 0.395 0.459 1,803,478 0.4219 -8.59%
2007-08-27 0 0.128 0.122 0.128 0.116 0.130 7,147,780 895,407 0.1253 0.435 0.415 0.435 0.395 0.442 2,100,858 0.4262 12.28%
2007-08-24 0 0.114 0.114 0.118 0.113 0.118 3,684,675 427,378 0.1160 0.388 0.388 0.401 0.384 0.401 1,082,991 0.3946 -3.39%
2007-08-23 0 0.118 0.117 0.118 0.114 0.135 6,616,000 782,360 0.1183 0.401 0.398 0.401 0.388 0.459 1,944,558 0.4023 3.51%
2007-08-22 0 0.114 0.112 0.114 0.110 0.116 1,302,000 148,938 0.1144 0.388 0.381 0.388 0.374 0.395 382,681 0.3892 -1.72%
2007-08-21 0 0.116 0.102 0.118 0.100 0.128 2,029,335 237,305 0.1169 0.395 0.347 0.401 0.340 0.435 596,457 0.3979 1.75%
2007-08-20 0 0.114 0.114 0.124 0.104 0.128 2,761,335 326,072 0.1181 0.388 0.388 0.422 0.354 0.435 811,605 0.4018 14.00%
2007-08-17 0 0.100 0.100 0.101 0.099 0.120 8,690,000 883,630 0.1017 0.340 0.340 0.344 0.337 0.408 2,554,143 0.3460 -16.67%
2007-08-16 0 0.120 0.110 0.130 0.120 0.131 6,724,000 844,582 0.1256 0.408 0.374 0.442 0.408 0.446 1,976,302 0.4274 -9.77%
2007-08-15 0 0.133 0.133 0.137 0.133 0.140 6,356,000 857,246 0.1349 0.453 0.453 0.466 0.453 0.476 1,868,140 0.4589 -4.32%
2007-08-14 0 0.139 0.138 0.145 0.139 0.150 1,035,335 145,774 0.1408 0.473 0.470 0.493 0.473 0.510 304,303 0.4790 0.00%
2007-08-13 0 0.139 0.138 0.139 0.133 0.141 1,464,040 202,077 0.1380 0.473 0.470 0.473 0.453 0.480 430,307 0.4696 4.51%
2007-08-10 0 0.133 0.133 0.144 0.132 0.132 124,450 16,423 0.1320 0.453 0.453 0.490 0.449 0.449 36,578 0.4490 -8.28%
2007-08-09 0 0.145 0.140 0.150 0.140 0.150 1,378,000 203,634 0.1478 0.493 0.476 0.510 0.476 0.510 405,018 0.5028 1.40%
2007-08-08 0 0.143 0.143 0.145 0.130 0.143 1,323,560 178,383 0.1348 0.487 0.487 0.493 0.442 0.487 389,017 0.4585 5.93%
2007-08-07 0 0.135 0.135 0.150 0.132 0.153 1,995,175 285,253 0.1430 0.459 0.459 0.510 0.449 0.521 586,417 0.4864 -11.76%
2007-08-06 0 0.153 0.151 0.155 0.151 0.160 1,010,000 155,644 0.1541 0.521 0.514 0.527 0.514 0.544 296,857 0.5243 -4.37%
2007-08-03 0 0.160 0.160 0.161 0.155 0.161 718,695 114,093 0.1588 0.544 0.544 0.548 0.527 0.548 211,237 0.5401 -0.62%
2007-08-02 0 0.161 0.161 0.164 0.150 0.175 7,088,450 1,146,873 0.1618 0.548 0.548 0.558 0.510 0.595 2,083,420 0.5505 -2.42%
2007-08-01 0 0.165 0.163 0.170 0.160 0.180 2,070,000 350,464 0.1693 0.561 0.555 0.578 0.544 0.612 608,409 0.5760 -3.51%
2007-07-31 0 0.171 0.171 0.175 0.160 0.176 6,404,895 1,097,516 0.1714 0.582 0.582 0.595 0.544 0.599 1,882,511 0.5830 4.27%
2007-07-30 0 0.164 0.162 0.165 0.159 0.165 2,648,450 427,556 0.1614 0.558 0.551 0.561 0.541 0.561 778,426 0.5493 -0.61%
2007-07-27 0 0.165 0.164 0.165 0.150 0.166 7,290,000 1,184,426 0.1625 0.561 0.558 0.561 0.510 0.565 2,142,659 0.5528 4.43%
2007-07-26 0 0.158 0.156 0.158 0.156 0.167 3,515,785 563,930 0.1604 0.538 0.531 0.538 0.531 0.568 1,033,351 0.5457 -2.47%
2007-07-25 0 0.162 0.157 0.162 0.142 0.165 2,190,225 344,239 0.1572 0.551 0.534 0.551 0.483 0.561 643,746 0.5347 0.00%
2007-07-24 0 0.162 0.156 0.162 0.147 0.162 6,238,000 960,328 0.1539 0.551 0.531 0.551 0.500 0.551 1,833,458 0.5238 0.00%
2007-07-23 0 0.162 0.158 0.162 0.155 0.164 3,584,670 567,035 0.1582 0.551 0.538 0.551 0.527 0.558 1,053,597 0.5382 -3.57%
2007-07-20 0 0.168 0.166 0.168 0.166 0.185 3,780,225 645,654 0.1708 0.572 0.565 0.572 0.565 0.629 1,111,074 0.5811 -4.00%
2007-07-19 0 0.175 0.175 0.177 0.172 0.193 8,484,025 1,522,014 0.1794 0.595 0.595 0.602 0.585 0.657 2,493,604 0.6104 0.57%
2007-07-18 0 0.174 0.173 0.176 0.142 0.207 31,919,367 5,766,094 0.1806 0.592 0.589 0.599 0.483 0.704 9,381,662 0.6146 23.40%
2007-07-17 0 0.141 0.141 0.145 0.136 0.150 9,579,335 1,356,738 0.1416 0.480 0.480 0.493 0.463 0.510 2,815,535 0.4819 2.17%
2007-07-16 0 0.138 0.133 0.138 0.138 0.145 4,742,672 656,331 0.1384 0.470 0.453 0.470 0.470 0.493 1,393,954 0.4708 0.73%
2007-07-13 0 0.137 0.137 0.140 0.132 0.145 7,990,012 1,094,429 0.1370 0.466 0.466 0.476 0.449 0.493 2,348,405 0.4660 -5.52%
2007-07-12 0 0.145 0.132 0.145 0.145 0.147 617,335 89,642 0.1452 0.493 0.449 0.493 0.493 0.500 181,446 0.4940 -1.36%
2007-07-11 0 0.147 0.147 0.150 0.145 0.148 1,777,375 261,103 0.1469 0.500 0.500 0.510 0.493 0.504 522,402 0.4998 -0.68%
2007-07-10 0 0.148 0.148 0.150 0.146 0.154 829,560 122,924 0.1482 0.504 0.504 0.510 0.497 0.524 243,822 0.5042 -3.90%
2007-07-09 0 0.154 0.146 0.154 0.144 0.154 1,295,137 191,553 0.1479 0.524 0.497 0.524 0.490 0.524 380,663 0.5032 2.67%
2007-07-06 0 0.150 0.147 0.151 0.142 0.155 2,039,570 307,354 0.1507 0.510 0.500 0.514 0.483 0.527 599,465 0.5127 3.45%
2007-07-05 0 0.145 0.145 0.152 0.145 0.156 1,554,853 237,520 0.1528 0.493 0.493 0.517 0.493 0.531 456,999 0.5197 -3.97%
2007-07-04 0 0.151 0.150 0.151 0.146 0.152 2,856,675 426,659 0.1494 0.514 0.510 0.514 0.497 0.517 839,627 0.5082 2.72%
2007-07-03 0 0.147 0.147 0.150 0.147 0.156 1,936,000 291,158 0.1504 0.500 0.500 0.510 0.500 0.531 569,024 0.5117 0.68%
2007-06-29 0 0.146 0.145 0.146 0.145 0.150 3,731,585 546,712 0.1465 0.497 0.493 0.497 0.493 0.510 1,096,778 0.4985 -5.81%
2007-06-28 0 0.155 0.155 0.161 0.155 0.170 4,150,000 673,744 0.1623 0.527 0.527 0.548 0.527 0.578 1,219,758 0.5524 -6.63%
2007-06-27 0 0.166 0.165 0.166 0.165 0.173 4,771,000 796,058 0.1669 0.565 0.561 0.565 0.561 0.589 1,402,281 0.5677 -2.35%
2007-06-26 0 0.170 0.170 0.172 0.170 0.180 3,726,670 645,083 0.1731 0.578 0.578 0.585 0.578 0.612 1,095,334 0.5889 -2.30%
2007-06-25 0 0.174 0.174 0.178 0.173 0.185 2,157,026 383,176 0.1776 0.592 0.592 0.606 0.589 0.629 633,988 0.6044 -4.92%
2007-06-22 0 0.183 0.182 0.184 0.178 0.184 5,960,670 1,074,927 0.1803 0.623 0.619 0.626 0.606 0.626 1,751,945 0.6136 2.81%
2007-06-21 0 0.178 0.178 0.181 0.175 0.182 4,344,230 778,043 0.1791 0.606 0.606 0.616 0.595 0.619 1,276,845 0.6093 2.89%
2007-06-20 0 0.173 0.172 0.173 0.170 0.181 6,477,734 1,134,026 0.1751 0.589 0.585 0.589 0.578 0.616 1,903,920 0.5956 -1.14%
2007-06-18 0 0.175 0.173 0.175 0.170 0.210 12,437,242 2,259,281 0.1817 0.595 0.589 0.595 0.578 0.714 3,655,524 0.6180 -7.41%
2007-06-15 0 0.189 0.189 0.194 0.186 0.224 18,738,040 3,774,711 0.2014 0.643 0.643 0.660 0.633 0.762 5,507,439 0.6854 -10.00%
2007-06-14 0 0.210 0.210 0.212 0.182 0.218 42,265,743 8,578,745 0.2030 0.714 0.714 0.721 0.619 0.742 12,422,643 0.6906 18.64%
2007-06-13 0 0.177 0.177 0.180 0.172 0.182 22,090,900 3,928,031 0.1778 0.602 0.602 0.612 0.585 0.619 6,492,903 0.6050 2.31%
2007-06-12 0 0.173 0.169 0.173 0.156 0.186 18,084,458 3,097,763 0.1713 0.589 0.575 0.589 0.531 0.633 5,315,339 0.5828 -3.35%
2007-06-11 0 0.179 0.177 0.179 0.173 0.188 22,385,185 4,010,951 0.1792 0.609 0.602 0.609 0.589 0.640 6,579,398 0.6096 7.19%
2007-06-08 0 0.167 0.165 0.167 0.158 0.180 35,369,570 5,770,119 0.1631 0.568 0.561 0.568 0.538 0.612 10,395,737 0.5550 8.44%
2007-06-07 0 0.154 0.153 0.154 0.143 0.154 6,463,513 965,025 0.1493 0.524 0.521 0.524 0.487 0.524 1,899,740 0.5080 6.21%
2007-06-06 0 0.145 0.145 0.146 0.135 0.147 4,990,890 715,875 0.1434 0.493 0.493 0.497 0.459 0.500 1,466,910 0.4880 1.40%
2007-06-05 0 0.143 0.143 0.144 0.137 0.145 5,634,418 789,545 0.1401 0.487 0.487 0.490 0.466 0.493 1,656,054 0.4768 -1.38%
2007-06-04 0 0.145 0.143 0.145 0.143 0.150 8,492,715 1,235,276 0.1455 0.493 0.487 0.493 0.487 0.510 2,496,158 0.4949 -1.36%
2007-06-01 0 0.147 0.141 0.147 0.141 0.150 7,986,350 1,163,608 0.1457 0.500 0.480 0.500 0.480 0.510 2,347,328 0.4957 -1.34%
2007-05-31 0 0.149 0.143 0.149 0.142 0.150 12,466,707 1,824,225 0.1463 0.507 0.487 0.507 0.483 0.510 3,664,184 0.4979 1.36%
2007-05-30 0 0.147 0.145 0.147 0.135 0.154 9,728,638 1,382,884 0.1421 0.500 0.493 0.500 0.459 0.524 2,859,417 0.4836 0.00%
2007-05-29 0 0.147 0.147 0.154 0.140 0.168 20,532,013 3,099,670 0.1510 0.500 0.500 0.524 0.476 0.572 6,034,719 0.5136 -2.00%
2007-05-28 0 0.150 0.150 0.152 0.140 0.160 11,406,370 1,726,672 0.1514 0.510 0.510 0.517 0.476 0.544 3,352,532 0.5150 8.70%
2007-05-25 0 0.138 0.138 0.140 0.135 0.143 5,208,225 720,282 0.1383 0.470 0.470 0.476 0.459 0.487 1,530,789 0.4705 -5.48%
2007-05-23 0 0.146 0.142 0.147 0.132 0.147 12,582,507 1,777,464 0.1413 0.497 0.483 0.500 0.449 0.500 3,698,219 0.4806 0.69%
2007-05-22 0 0.145 0.144 0.145 0.128 0.152 38,767,619 5,547,930 0.1431 0.493 0.490 0.493 0.435 0.517 11,394,483 0.4869 13.28%
2007-05-21 0 0.128 0.125 0.128 0.120 0.130 10,887,000 1,369,270 0.1258 0.435 0.425 0.435 0.408 0.442 3,199,880 0.4279 6.67%
2007-05-18 0 0.120 0.119 0.120 0.114 0.130 10,593,790 1,256,394 0.1186 0.408 0.405 0.408 0.388 0.442 3,113,701 0.4035 -4.76%
2007-05-17 0 0.126 0.126 0.127 0.125 0.143 65,417,528 8,616,259 0.1317 0.429 0.429 0.432 0.425 0.487 19,227,359 0.4481 1.61%
2007-05-16 0 0.124 0.123 0.124 0.094 0.125 18,047,345 1,967,907 0.1090 0.422 0.418 0.422 0.320 0.425 5,304,431 0.3710 24.00%
2007-05-15 0 0.100 0.096 0.100 0.094 0.100 1,604,000 156,660 0.0977 0.340 0.327 0.340 0.320 0.340 471,444 0.3323 4.17%
2007-05-14 0 0.096 0.095 0.098 0.096 0.101 5,832,450 568,597 0.0975 0.327 0.323 0.333 0.327 0.344 1,714,259 0.3317 1.05%
2007-05-11 0 0.095 0.095 0.098 0.095 0.100 4,951,439 484,351 0.0978 0.323 0.323 0.333 0.323 0.340 1,455,315 0.3328 -4.04%
2007-05-10 0 0.099 0.095 0.099 0.090 0.102 1,475,625 145,774 0.0988 0.337 0.323 0.337 0.306 0.347 433,712 0.3361 5.32%
2007-05-09 0 0.094 0.090 0.094 0.087 0.096 2,350,225 208,552 0.0887 0.320 0.306 0.320 0.296 0.327 690,772 0.3019 9.30%
2007-05-08 0 0.086 0.086 0.087 0.086 0.090 3,776,075 329,360 0.0872 0.293 0.293 0.296 0.293 0.306 1,109,855 0.2968 -6.52%
2007-05-07 0 0.092 0.092 0.093 0.088 0.092 5,718,925 505,747 0.0884 0.313 0.313 0.316 0.299 0.313 1,680,892 0.3009 -7.07%
2007-05-04 0 0.099 0.096 0.099 0.094 0.102 1,744,000 166,638 0.0955 0.337 0.327 0.337 0.320 0.347 512,592 0.3251 -3.88%
2007-05-03 0 0.103 0.095 0.103 0.095 0.103 4,973,000 477,811 0.0961 0.350 0.323 0.350 0.323 0.350 1,461,652 0.3269 -0.96%
2007-05-02 0 0.104 0.100 0.104 0.100 0.105 2,729,350 276,862 0.1014 0.354 0.340 0.354 0.340 0.357 802,204 0.3451 -0.95%
2007-04-30 0 0.105 0.104 0.105 0.095 0.109 17,938,475 1,805,825 0.1007 0.357 0.354 0.357 0.323 0.371 5,272,432 0.3425 9.37%
2007-04-27 0 0.096 0.095 0.096 0.094 0.096 1,409,561 134,122 0.0952 0.327 0.323 0.327 0.320 0.327 414,295 0.3237 2.13%
2007-04-26 0 0.094 0.094 0.098 0.090 0.099 2,221,560 209,691 0.0944 0.320 0.320 0.333 0.306 0.337 652,955 0.3211 -5.05%
2007-04-25 0 0.099 0.097 0.099 0.092 0.104 2,707,355 263,052 0.0972 0.337 0.330 0.337 0.313 0.354 795,739 0.3306 -1.00%
2007-04-24 0 0.100 0.098 0.100 0.095 0.102 4,763,580 476,282 0.1000 0.340 0.333 0.340 0.323 0.347 1,400,100 0.3402 -1.96%
2007-04-23 0 0.102 0.102 0.104 0.099 0.107 7,211,750 735,601 0.1020 0.347 0.347 0.354 0.337 0.364 2,119,660 0.3470 2.00%
2007-04-20 0 0.100 0.100 0.102 0.093 0.102 7,720,450 757,883 0.0982 0.340 0.340 0.347 0.316 0.347 2,269,176 0.3340 5.26%
2007-04-19 0 0.095 0.092 0.095 0.088 0.100 5,753,125 525,805 0.0914 0.323 0.313 0.323 0.299 0.340 1,690,944 0.3110 1.06%
2007-04-18 0 0.094 0.094 0.100 0.094 0.105 3,925,654 385,408 0.0982 0.320 0.320 0.340 0.320 0.357 1,153,819 0.3340 -2.08%
2007-04-17 0 0.096 0.093 0.096 0.088 0.101 11,299,797 1,045,647 0.0925 0.327 0.316 0.327 0.299 0.344 3,321,209 0.3148 -3.03%
2007-04-16 0 0.099 0.093 0.094 0.091 0.110 17,075,230 1,671,854 0.0979 0.337 0.316 0.320 0.310 0.374 5,018,710 0.3331 -7.48%
2007-04-13 0 0.107 0.104 0.107 0.096 0.118 26,129,891 2,778,738 0.1063 0.364 0.354 0.364 0.327 0.401 7,680,033 0.3618 10.31%
2007-04-12 0 0.097 0.095 0.097 0.088 0.098 7,883,000 729,762 0.0926 0.330 0.323 0.330 0.299 0.333 2,316,952 0.3150 8.99%
2007-04-11 0 0.089 0.085 0.089 0.082 0.090 18,860,000 1,600,544 0.0849 0.303 0.289 0.303 0.279 0.306 5,543,285 0.2887 7.23%
2007-04-10 0 0.083 0.083 0.087 0.074 0.088 35,118,784 2,843,224 0.0810 0.282 0.282 0.296 0.252 0.299 10,322,027 0.2755 12.16%
2007-04-04 0 0.074 0.074 0.078 0.074 0.083 71,847,125 5,383,498 0.0749 0.252 0.252 0.265 0.252 0.282 21,117,130 0.2549 -7.50%
2007-04-03 0 0.080 0.075 0.080 0.070 0.084 102,034,000 7,722,648 0.0757 0.272 0.255 0.272 0.238 0.286 29,989,582 0.2575 9.59%
2007-04-02 0 0.073 0.071 0.074 0.070 0.091 95,146,000 6,729,748 0.0707 0.248 0.242 0.252 0.238 0.310 27,965,078 0.2406 -19.78%
2007-03-30 0 0.091 0.088 0.091 0.085 0.097 3,508,000 316,476 0.0902 0.310 0.299 0.310 0.289 0.330 1,031,063 0.3069 7.06%
2007-03-29 0 0.085 0.077 0.085 0.075 0.095 4,656,900 385,306 0.0827 0.289 0.262 0.289 0.255 0.323 1,368,745 0.2815 13.33%
2007-03-28 0 0.075 0.075 0.077 0.075 0.079 1,378,900 104,761 0.0760 0.255 0.255 0.262 0.255 0.269 405,283 0.2585 1.35%
2007-03-27 0 0.074 0.074 0.075 0.070 0.085 3,063,563 228,082 0.0744 0.252 0.252 0.255 0.238 0.289 900,435 0.2533 1.37%
2007-03-26 0 0.073 0.071 0.074 0.070 0.073 3,402,000 243,188 0.0715 0.248 0.242 0.252 0.238 0.248 999,907 0.2432 7.35%
2007-03-23 0 0.068 0.068 0.070 0.068 0.071 430,670 29,918 0.0695 0.231 0.231 0.238 0.231 0.242 126,581 0.2364 -4.23%
2007-03-22 0 0.071 0.067 0.071 0.068 0.072 526,000 36,570 0.0695 0.242 0.228 0.242 0.231 0.245 154,601 0.2365 1.43%
2007-03-21 0 0.070 0.066 0.070 0.066 0.070 1,152,675 76,401 0.0663 0.238 0.225 0.238 0.225 0.238 338,791 0.2255 -4.11%
2007-03-20 0 0.073 0.072 0.073 0.065 0.074 2,287,115 162,920 0.0712 0.248 0.245 0.248 0.221 0.252 672,223 0.2424 -2.67%
2007-03-19 0 0.075 0.066 0.075 0.057 0.075 2,004,225 129,743 0.0647 0.255 0.225 0.255 0.194 0.255 589,077 0.2202 25.00%
2007-03-16 0 0.060 0.060 0.062 0.056 0.056 66,000 3,696 0.0560 0.204 0.204 0.211 0.191 0.191 19,399 0.1905 -1.64%
2007-03-15 0 0.061 0.061 0.064 0.061 0.062 500,000 30,800 0.0616 0.208 0.208 0.218 0.208 0.211 146,959 0.2096 -3.17%
2007-03-14 0 0.063 0.061 0.063 0.060 0.063 546,000 33,414 0.0612 0.214 0.208 0.214 0.204 0.214 160,479 0.2082 8.62%
2007-03-13 0 0.058 0.058 0.063 0.058 0.061 100,000 5,950 0.0595 0.197 0.197 0.214 0.197 0.208 29,392 0.2024 -7.94%
2007-03-12 0 0.063 0.059 0.066 0.063 0.063 10,000 630 0.0630 0.214 0.201 0.225 0.214 0.214 2,939 0.2143 1.61%
2007-03-09 0 0.062 0.060 0.063 - - 0 0 - 0.211 0.204 0.214 - - 0 - 0.00%
2007-03-08 0 0.062 0.061 0.062 0.057 0.069 832,000 52,222 0.0628 0.211 0.208 0.211 0.194 0.235 244,539 0.2136 -8.82%
2007-03-07 0 0.068 0.060 0.068 0.063 0.068 250,178 16,169 0.0646 0.231 0.204 0.231 0.214 0.231 73,532 0.2199 17.24%
2007-03-06 0 0.058 0.057 0.058 0.051 0.063 1,668,450 96,014 0.0575 0.197 0.194 0.197 0.174 0.214 490,387 0.1958 16.00%
2007-03-05 0 0.050 0.050 0.058 0.048 0.050 738,000 36,424 0.0494 0.170 0.170 0.197 0.163 0.170 216,911 0.1679 -13.79%
2007-03-02 0 0.058 0.058 0.065 0.057 0.066 6,238,015 375,967 0.0603 0.197 0.197 0.221 0.194 0.225 1,833,462 0.2051 -12.12%
2007-03-01 0 0.066 0.066 0.070 0.066 0.072 1,700,675 114,497 0.0673 0.225 0.225 0.238 0.225 0.245 499,858 0.2291 0.00%
2007-02-28 0 0.066 0.066 0.070 0.060 0.070 1,862,000 117,366 0.0630 0.225 0.225 0.238 0.204 0.238 547,274 0.2145 -8.33%
2007-02-27 0 0.072 0.072 0.076 0.071 0.081 3,884,000 301,330 0.0776 0.245 0.245 0.259 0.242 0.276 1,141,576 0.2640 2.86%
2007-02-26 0 0.070 0.067 0.071 0.067 0.070 4,322,000 295,242 0.0683 0.238 0.228 0.242 0.228 0.238 1,270,312 0.2324 9.37%
2007-02-23 0 0.064 0.063 0.066 0.060 0.076 4,301,577 269,581 0.0627 0.218 0.214 0.225 0.204 0.259 1,264,309 0.2132 -5.88%
2007-02-22 0 0.068 0.063 0.068 0.053 0.083 6,378,900 438,079 0.0687 0.231 0.214 0.231 0.180 0.282 1,874,871 0.2337 36.00%
2007-02-21 0 0.050 0.050 0.053 0.050 0.050 127,350 6,361 0.0499 0.170 0.170 0.180 0.170 0.170 37,430 0.1699 0.00%
2007-02-16 0 0.050 0.050 0.053 0.049 0.054 2,392,450 123,626 0.0517 0.170 0.170 0.180 0.167 0.184 703,183 0.1758 -5.66%
2007-02-15 0 0.053 0.050 0.053 0.050 0.055 794,000 41,710 0.0525 0.180 0.170 0.180 0.170 0.187 233,371 0.1787 6.00%
2007-02-14 0 0.050 0.050 0.051 0.048 0.051 2,682,000 133,680 0.0498 0.170 0.170 0.174 0.163 0.174 788,287 0.1696 0.00%
2007-02-13 0 0.050 0.050 0.054 0.050 0.050 200,000 10,000 0.0500 0.170 0.170 0.184 0.170 0.170 58,784 0.1701 -7.41%
2007-02-12 0 0.054 0.051 0.054 0.045 0.054 8,825,162 453,946 0.0514 0.184 0.174 0.184 0.153 0.184 2,593,870 0.1750 10.20%
2007-02-09 0 0.049 0.049 0.052 0.047 0.053 704,000 36,398 0.0517 0.167 0.167 0.177 0.160 0.180 206,918 0.1759 -2.00%
2007-02-08 0 0.050 0.047 0.050 0.046 0.050 2,518,895 119,610 0.0475 0.170 0.160 0.170 0.157 0.170 740,347 0.1616 4.17%
2007-02-07 0 0.048 0.048 0.051 0.047 0.050 2,088,000 101,604 0.0487 0.163 0.163 0.174 0.160 0.170 613,700 0.1656 -4.00%
2007-02-06 0 0.050 0.049 0.050 0.049 0.053 360,267 17,717 0.0492 0.170 0.167 0.170 0.167 0.180 105,889 0.1673 -1.96%
2007-02-05 0 0.051 0.048 0.051 0.047 0.052 502,000 24,732 0.0493 0.174 0.163 0.174 0.160 0.177 147,547 0.1676 -1.92%
2007-02-02 0 0.052 0.047 0.052 0.046 0.052 286,450 13,196 0.0461 0.177 0.160 0.177 0.157 0.177 84,193 0.1567 4.00%
2007-02-01 0 0.050 0.046 0.050 0.044 0.051 2,500,000 119,892 0.0480 0.170 0.157 0.170 0.150 0.174 734,794 0.1632 -1.96%
2007-01-31 0 0.051 0.046 0.051 0.048 0.053 498,000 24,308 0.0488 0.174 0.157 0.174 0.163 0.180 146,371 0.1661 -1.92%
2007-01-30 0 0.052 0.048 0.052 0.046 0.054 1,405,250 66,968 0.0477 0.177 0.163 0.177 0.157 0.184 413,028 0.1621 13.04%
2007-01-29 0 0.046 0.046 0.052 0.045 0.050 3,080,000 142,092 0.0461 0.157 0.157 0.177 0.153 0.170 905,266 0.1570 -11.54%
2007-01-26 0 0.052 0.049 0.052 0.045 0.054 2,628,900 128,036 0.0487 0.177 0.167 0.177 0.153 0.184 772,680 0.1657 -3.70%
2007-01-25 0 0.054 0.051 0.054 0.043 0.060 11,982,000 588,794 0.0491 0.184 0.174 0.184 0.146 0.204 3,521,720 0.1672 -10.00%
2007-01-24 0 0.060 0.058 0.060 0.058 0.064 2,619,360 156,424 0.0597 0.204 0.197 0.204 0.197 0.218 769,876 0.2032 -1.64%
2007-01-23 0 0.061 0.061 0.065 0.060 0.068 2,249,335 138,227 0.0615 0.208 0.208 0.221 0.204 0.231 661,119 0.2091 -4.69%
2007-01-22 0 0.064 0.063 0.064 0.058 0.068 14,001,125 887,215 0.0634 0.218 0.214 0.218 0.197 0.231 4,115,176 0.2156 12.28%
2007-01-19 0 0.057 0.057 0.060 0.056 0.060 14,463,821 832,321 0.0575 0.194 0.194 0.204 0.191 0.204 4,251,171 0.1958 5.56%
2007-01-18 0 0.054 0.055 0.056 0.047 0.060 16,924,000 870,974 0.0515 0.184 0.187 0.191 0.160 0.204 4,974,260 0.1751 -1.82%
2007-01-17 0 0.055 0.054 0.055 0.042 0.060 33,330,517 1,739,420 0.0522 0.187 0.184 0.187 0.143 0.204 9,796,424 0.1776 44.74%
2007-01-16 0 0.038 0.037 0.038 0.035 0.040 9,137,445 349,152 0.0382 0.129 0.126 0.129 0.119 0.136 2,685,655 0.1300 15.15%
2007-01-15 0 0.033 0.033 0.038 0.032 0.033 464,000 15,248 0.0329 0.112 0.112 0.129 0.109 0.112 136,378 0.1118 -10.81%
2007-01-12 0 0.037 0.034 0.038 0.030 0.037 3,952,895 140,821 0.0356 0.126 0.116 0.129 0.102 0.126 1,161,825 0.1212 2.78%
2007-01-11 0 0.036 0.031 0.038 - - 0 0 - 0.122 0.105 0.129 - - 0 - 0.00%
2007-01-10 0 0.036 0.036 0.037 0.036 0.036 509,565 18,335 0.0360 0.122 0.122 0.126 0.122 0.122 149,770 0.1224 -2.70%
2007-01-09 0 0.037 0.035 0.037 0.038 0.040 855,780 33,105 0.0387 0.126 0.119 0.126 0.129 0.136 251,529 0.1316 -2.63%
2007-01-08 0 0.038 0.037 0.040 0.030 0.038 1,350,450 47,173 0.0349 0.129 0.126 0.136 0.102 0.129 396,921 0.1188 5.56%
2007-01-05 0 0.036 0.036 0.038 0.035 0.038 204,450 7,754 0.0379 0.122 0.122 0.129 0.119 0.129 60,091 0.1290 -7.69%
2007-01-04 0 0.039 0.035 0.039 0.032 0.039 7,722,250 291,390 0.0377 0.133 0.119 0.133 0.109 0.133 2,269,705 0.1284 2.63%
2007-01-03 0 0.038 0.036 0.038 0.038 0.038 240,000 9,120 0.0380 0.129 0.122 0.129 0.129 0.129 70,540 0.1293 0.00%
2007-01-02 0 0.038 0.033 0.039 0.038 0.038 900,000 34,200 0.0380 0.129 0.112 0.133 0.129 0.129 264,526 0.1293 0.00%
2006-12-29 0 0.038 0.036 0.038 0.034 0.038 608,035 22,469 0.0370 0.129 0.122 0.129 0.116 0.129 178,712 0.1257 5.56%
2006-12-28 0 0.036 0.034 0.039 0.036 0.038 301,335 11,237 0.0373 0.122 0.116 0.133 0.122 0.129 88,568 0.1269 -7.69%
2006-12-27 0 0.039 0.035 0.039 - - 0 0 - 0.133 0.119 0.133 - - 0 - 0.00%
2006-12-22 0 0.039 0.035 0.039 0.038 0.039 800,000 30,700 0.0384 0.133 0.119 0.133 0.129 0.133 235,134 0.1306 2.63%
2006-12-21 0 0.038 0.034 0.038 0.038 0.038 200,000 7,600 0.0380 0.129 0.116 0.129 0.129 0.129 58,784 0.1293 0.00%
2006-12-20 0 0.038 0.035 0.038 0.020 0.038 1,530,000 54,550 0.0357 0.129 0.119 0.129 0.068 0.129 449,694 0.1213 5.56%
2006-12-19 0 0.036 0.036 0.039 0.035 0.040 2,764,000 103,468 0.0374 0.122 0.122 0.133 0.119 0.136 812,388 0.1274 -10.00%
2006-12-18 0 0.040 0.036 0.039 0.035 0.040 2,690,000 103,510 0.0385 0.136 0.122 0.133 0.119 0.136 790,638 0.1309 2.56%
2006-12-15 0 0.039 0.030 0.039 0.033 0.039 5,750,000 210,750 0.0367 0.133 0.102 0.133 0.112 0.133 1,690,026 0.1247 11.43%
2006-12-14 0 0.035 0.035 0.036 0.035 0.040 3,828,000 137,420 0.0359 0.119 0.119 0.122 0.119 0.136 1,125,116 0.1221 -2.78%
2006-12-13 0 0.036 0.036 0.040 - - 0 0 - 0.122 0.122 0.136 - - 0 - 0.00%
2006-12-12 0 0.036 0.036 0.042 0.036 0.042 700,000 28,200 0.0403 0.122 0.122 0.143 0.122 0.143 205,742 0.1371 -14.29%
2006-12-11 0 0.042 0.038 0.042 0.040 0.042 650,000 26,300 0.0405 0.143 0.129 0.143 0.136 0.143 191,046 0.1377 -2.33%
2006-12-08 0 0.043 0.043 0.045 0.043 0.045 300,000 13,300 0.0443 0.146 0.146 0.153 0.146 0.153 88,175 0.1508 0.00%
2006-12-07 0 0.043 0.041 0.043 0.040 0.043 504,539 21,276 0.0422 0.146 0.139 0.146 0.136 0.146 148,293 0.1435 -2.27%
2006-12-06 0 0.044 0.040 0.044 0.040 0.045 468,450 20,754 0.0443 0.150 0.136 0.150 0.136 0.153 137,686 0.1507 4.76%
2006-12-05 0 0.042 0.039 0.043 - - 0 0 - 0.143 0.133 0.146 - - 0 - 0.00%
2006-12-04 0 0.042 0.040 0.042 0.042 0.043 1,770,000 74,710 0.0422 0.143 0.136 0.143 0.143 0.146 520,234 0.1436 2.44%
2006-12-01 0 0.041 0.040 0.041 0.040 0.042 464,525 19,278 0.0415 0.139 0.136 0.139 0.136 0.143 136,532 0.1412 0.00%
2006-11-30 0 0.041 0.038 0.042 0.038 0.045 2,353,120 92,372 0.0393 0.139 0.129 0.143 0.129 0.153 691,623 0.1336 -8.89%
2006-11-29 0 0.045 0.040 0.045 0.038 0.045 1,254,500 52,208 0.0416 0.153 0.136 0.153 0.129 0.153 368,720 0.1416 9.76%
2006-11-28 0 0.041 0.041 0.042 0.038 0.042 1,354,000 54,060 0.0399 0.139 0.139 0.143 0.129 0.143 397,964 0.1358 2.50%
2006-11-27 0 0.040 0.040 0.046 0.040 0.042 808,000 33,220 0.0411 0.136 0.136 0.157 0.136 0.143 237,485 0.1399 0.00%
2006-11-24 0 0.040 0.039 0.040 0.040 0.040 510,000 20,052 0.0393 0.136 0.133 0.136 0.136 0.136 149,898 0.1338 8.11%
2006-11-23 0 0.037 0.036 0.037 0.037 0.041 2,536,445 97,808 0.0386 0.126 0.122 0.126 0.126 0.139 745,506 0.1312 -9.76%
2006-11-22 0 0.041 0.038 0.042 0.040 0.041 1,072,445 43,938 0.0410 0.139 0.129 0.143 0.136 0.139 315,210 0.1394 0.00%
2006-11-21 0 0.041 0.036 0.041 0.040 0.042 2,154,000 89,228 0.0414 0.139 0.122 0.139 0.136 0.143 633,098 0.1409 5.13%
2006-11-20 0 0.039 0.039 0.040 0.036 0.040 1,057,625 42,231 0.0399 0.133 0.133 0.136 0.122 0.136 310,855 0.1359 8.33%
2006-11-17 0 0.036 0.036 0.039 0.036 0.040 222,500 8,807 0.0396 0.122 0.122 0.133 0.122 0.136 65,397 0.1347 -7.69%
2006-11-16 0 0.039 0.036 0.039 0.035 0.041 1,831,382 71,387 0.0390 0.133 0.122 0.133 0.119 0.139 538,275 0.1326 11.43%
2006-11-15 0 0.035 0.035 0.038 0.034 0.039 923,562 35,169 0.0381 0.119 0.119 0.129 0.116 0.133 271,451 0.1296 -10.26%
2006-11-14 0 0.039 0.038 0.041 0.033 0.049 7,187,120 300,953 0.0419 0.133 0.129 0.139 0.112 0.167 2,112,421 0.1425 -11.36%
2006-11-13 0 0.044 0.043 0.044 0.030 0.060 22,623,115 1,020,265 0.0451 0.150 0.146 0.150 0.102 0.204 6,649,330 0.1534 41.94%
2006-11-10 0 0.031 0.031 0.033 0.031 0.035 1,237,170 41,778 0.0338 0.105 0.105 0.112 0.105 0.119 363,626 0.1149 -6.06%
2006-11-09 0 0.033 0.030 0.033 0.030 0.033 636,450 19,691 0.0309 0.112 0.102 0.112 0.102 0.112 187,064 0.1053 13.79%
2006-11-08 0 0.029 0.029 0.033 0.029 0.033 223,941 7,283 0.0325 0.099 0.099 0.112 0.099 0.112 65,820 0.1106 0.00%
2006-11-07 0 0.029 0.029 0.032 0.029 0.033 1,383,365 44,097 0.0319 0.099 0.099 0.109 0.099 0.112 406,595 0.1085 -12.12%
2006-11-06 0 0.033 0.030 0.033 0.030 0.033 4,682,670 150,639 0.0322 0.112 0.102 0.112 0.102 0.112 1,376,319 0.1095 10.00%
2006-11-03 0 0.030 0.029 0.030 0.029 0.034 17,015,000 536,509 0.0315 0.102 0.099 0.102 0.099 0.116 5,001,007 0.1073 0.00%
2006-11-02 0 0.030 0.029 0.033 - - 1,780 39 0.0219 0.102 0.099 0.112 - - 523 0.0745 0.00%
2006-11-01 0 0.030 0.029 0.031 0.030 0.030 1,000,670 30,017 0.0300 0.102 0.099 0.105 0.102 0.102 294,114 0.1021 -6.25%
2006-10-31 0 0.032 0.029 0.032 0.030 0.035 1,522,000 50,168 0.0330 0.109 0.099 0.109 0.102 0.119 447,342 0.1121 6.67%
2006-10-27 0 0.030 0.030 0.033 0.030 0.030 4,000 120 0.0300 0.102 0.102 0.112 0.102 0.102 1,176 0.1021 -11.76%
2006-10-26 0 0.034 0.030 0.034 0.034 0.034 154,000 5,236 0.0340 0.116 0.102 0.116 0.116 0.116 45,263 0.1157 0.00%
2006-10-25 0 0.034 0.032 0.034 0.030 0.034 152,225 5,165 0.0339 0.116 0.109 0.116 0.102 0.116 44,742 0.1154 6.25%
2006-10-24 0 0.032 0.032 0.034 0.032 0.034 2,536,000 81,712 0.0322 0.109 0.109 0.116 0.109 0.116 745,375 0.1096 -5.88%
2006-10-23 0 0.034 0.030 0.034 0.030 0.035 1,701,560 57,571 0.0338 0.116 0.102 0.116 0.102 0.119 500,118 0.1151 0.00%
2006-10-20 0 0.034 0.032 0.034 0.030 0.034 642,900 20,708 0.0322 0.116 0.109 0.116 0.102 0.116 188,960 0.1096 13.33%
2006-10-19 0 0.030 0.030 0.034 0.030 0.032 594,000 18,620 0.0313 0.102 0.102 0.116 0.102 0.109 174,587 0.1067 -9.09%
2006-10-18 0 0.033 0.032 0.033 0.026 0.034 2,304,545 75,101 0.0326 0.112 0.109 0.112 0.088 0.116 677,346 0.1109 3.12%
2006-10-17 0 0.032 0.030 0.035 0.032 0.032 320,000 10,240 0.0320 0.109 0.102 0.119 0.109 0.109 94,054 0.1089 -3.03%
2006-10-16 0 0.033 0.033 0.036 0.030 0.030 2,000 60 0.0300 0.112 0.112 0.122 0.102 0.102 588 0.1021 0.00%
2006-10-13 0 0.033 0.030 0.033 0.030 0.036 2,729,800 92,488 0.0339 0.112 0.102 0.112 0.102 0.122 802,336 0.1153 3.12%
2006-10-12 0 0.032 0.030 0.033 0.030 0.032 188,455 5,849 0.0310 0.109 0.102 0.112 0.102 0.109 55,390 0.1056 -3.03%
2006-10-11 0 0.033 0.033 0.034 0.032 0.035 4,524,000 149,058 0.0329 0.112 0.112 0.116 0.109 0.119 1,329,683 0.1121 10.00%
2006-10-10 0 0.030 0.028 0.036 - - 0 0 - 0.102 0.095 0.122 - - 0 - 0.00%
2006-10-09 0 0.030 0.030 0.033 0.030 0.033 210,000 6,720 0.0320 0.102 0.102 0.112 0.102 0.112 61,723 0.1089 -9.09%
2006-10-06 0 0.033 0.033 0.036 0.033 0.034 237,225 8,025 0.0338 0.112 0.112 0.122 0.112 0.116 69,725 0.1151 -8.33%
2006-10-05 0 0.036 0.034 0.036 0.027 0.040 2,361,000 83,920 0.0355 0.122 0.116 0.122 0.092 0.136 693,939 0.1209 5.88%
2006-10-04 0 0.034 0.028 0.034 - - 0 0 - 0.116 0.095 0.116 - - 0 - 0.00%
2006-10-03 0 0.034 0.033 0.034 0.032 0.035 2,794,030 94,869 0.0340 0.116 0.112 0.116 0.109 0.119 821,214 0.1155 3.03%
2006-09-29 0 0.033 0.032 0.033 0.032 0.039 3,972,000 137,124 0.0345 0.112 0.109 0.112 0.109 0.133 1,167,440 0.1175 -8.33%
2006-09-28 0 0.036 0.035 0.036 0.030 0.037 10,418,710 344,770 0.0331 0.122 0.119 0.122 0.102 0.126 3,062,242 0.1126 12.50%
2006-09-27 0 0.032 0.028 0.033 0.030 0.033 368,000 11,244 0.0306 0.109 0.095 0.112 0.102 0.112 108,162 0.1040 -3.03%
2006-09-26 0 0.033 0.033 0.036 0.032 0.038 1,921,648 65,638 0.0342 0.112 0.112 0.122 0.109 0.129 564,806 0.1162 -5.71%
2006-09-25 0 0.035 0.031 0.035 0.035 0.035 722,275 25,278 0.0350 0.119 0.105 0.119 0.119 0.119 212,289 0.1191 0.00%
2006-09-22 0 0.035 0.035 0.040 0.033 0.040 2,863,115 103,253 0.0361 0.119 0.119 0.136 0.112 0.136 841,520 0.1227 -5.41%
2006-09-21 0 0.037 0.032 0.037 0.035 0.041 850,225 33,818 0.0398 0.126 0.109 0.126 0.119 0.139 249,896 0.1353 -9.76%
2006-09-20 0 0.041 0.041 0.043 0.040 0.060 6,624,000 309,280 0.0467 0.139 0.139 0.146 0.136 0.204 1,946,910 0.1589 -36.92%
2006-09-19 0 0.065 0.050 0.065 0.023 0.065 14,300,900 503,423 0.0352 0.221 0.170 0.221 0.078 0.221 4,203,285 0.1198 195.45%
2006-09-18 0 0.022 0.021 0.023 0.020 0.022 687,630 14,584 0.0212 0.075 0.071 0.078 0.068 0.075 202,107 0.0722 0.00%
2006-09-15 0 0.022 0.020 0.022 0.020 0.022 2,070,000 43,180 0.0209 0.075 0.068 0.075 0.068 0.075 608,409 0.0710 10.00%
2006-09-14 0 0.020 0.020 0.022 0.020 0.021 5,478,225 110,823 0.0202 0.068 0.068 0.075 0.068 0.071 1,610,146 0.0688 5.26%
2006-09-13 0 0.019 0.019 0.020 0.019 0.019 1,178,000 22,382 0.0190 0.065 0.065 0.068 0.065 0.065 346,235 0.0646 -5.00%
2006-09-12 0 0.020 0.018 0.020 0.019 0.023 6,013,350 124,558 0.0207 0.068 0.061 0.068 0.065 0.078 1,767,429 0.0705 -4.76%
2006-09-11 0 0.021 0.021 0.022 0.018 0.025 3,217,380 66,536 0.0207 0.071 0.071 0.075 0.061 0.085 945,644 0.0704 -12.50%
2006-09-08 0 0.024 0.024 0.025 0.021 0.025 3,366,600 82,585 0.0245 0.082 0.082 0.085 0.071 0.085 989,503 0.0835 -4.00%
2006-09-07 0 0.025 0.023 0.026 0.022 0.026 11,560,123 290,603 0.0251 0.085 0.078 0.088 0.075 0.088 3,397,723 0.0855 -3.85%
2006-09-06 0 0.026 0.026 0.027 0.026 0.028 3,016,250 79,514 0.0264 0.088 0.088 0.092 0.088 0.095 886,529 0.0897 0.00%
2006-09-05 0 0.026 0.026 0.028 0.026 0.026 169,800 4,393 0.0259 0.088 0.088 0.095 0.088 0.088 49,907 0.0880 0.00%
2006-09-04 0 0.026 0.026 0.031 0.026 0.031 384,000 11,894 0.0310 0.088 0.088 0.105 0.088 0.105 112,864 0.1054 -13.33%
2006-09-01 0 0.030 0.030 0.031 0.025 0.034 806,240 24,289 0.0301 0.102 0.102 0.105 0.085 0.116 236,968 0.1025 -11.76%
2006-08-31 0 0.034 0.027 0.036 0.034 0.034 30,000 1,020 0.0340 0.116 0.092 0.122 0.116 0.116 8,818 0.1157 -10.53%
2006-08-30 0 0.038 0.030 0.040 - - 0 0 - 0.129 0.102 0.136 - - 0 - 0.00%
2006-08-29 0 0.038 0.030 0.038 0.030 0.040 1,398,000 45,920 0.0328 0.129 0.102 0.129 0.102 0.136 410,897 0.1118 35.71%
2006-08-28 0 0.028 0.028 0.030 0.022 0.030 96,000 2,410 0.0251 0.095 0.095 0.102 0.075 0.102 28,216 0.0854 -22.22%
2006-08-25 0 0.036 0.032 0.040 - - 0 0 - 0.122 0.109 0.136 - - 0 - 0.00%
2006-08-24 0 0.036 0.028 0.036 0.025 0.040 1,016,000 35,620 0.0351 0.122 0.095 0.122 0.085 0.136 298,620 0.1193 51.26%
2006-08-23 0 0.037 0.026 0.037 0.035 0.038 101,340 3,815 0.0376 0.081 0.057 0.081 0.077 0.083 46,305 0.0824 8.82%
2006-08-22 0 0.034 0.030 0.038 - - 1,335 27 0.0202 0.074 0.066 0.083 - - 610 0.0443 0.00%
2006-08-21 0 0.034 0.029 0.034 0.030 0.035 960,000 29,540 0.0308 0.074 0.063 0.074 0.066 0.077 438,653 0.0673 -2.86%
2006-08-18 0 0.035 0.035 0.037 0.026 0.026 20,000 520 0.0260 0.077 0.077 0.081 0.057 0.057 9,139 0.0569 0.00%
2006-08-17 0 0.035 0.026 0.035 - - 0 0 - 0.077 0.057 0.077 - - 0 - 0.00%
2006-08-16 0 0.035 0.028 0.035 0.027 0.036 36,102 1,166 0.0323 0.077 0.061 0.077 0.059 0.079 16,496 0.0707 12.90%
2006-08-15 0 0.031 0.027 0.036 - - 0 0 - 0.068 0.059 0.079 - - 0 - 0.00%
2006-08-14 0 0.031 0.026 0.035 - - 0 0 - 0.068 0.057 0.077 - - 0 - 0.00%
2006-08-11 0 0.031 0.029 0.035 0.028 0.033 576,000 17,430 0.0303 0.068 0.063 0.077 0.061 0.072 263,192 0.0662 -11.43%
2006-08-10 0 0.035 0.031 0.035 0.035 0.035 1,000,000 35,000 0.0350 0.077 0.068 0.077 0.077 0.077 456,931 0.0766 0.00%
2006-08-09 0 0.035 0.028 0.035 0.025 0.035 1,510,000 38,650 0.0256 0.077 0.061 0.077 0.055 0.077 689,965 0.0560 -5.41%
2006-08-08 0 0.037 0.037 0.050 0.037 0.037 4,450 148 0.0333 0.081 0.081 0.109 0.081 0.081 2,033 0.0728 -7.50%
2006-08-07 0 0.040 0.038 0.050 - - 0 0 - 0.088 0.083 0.109 - - 0 - 0.00%
2006-08-04 0 0.040 0.038 0.050 0.036 0.040 102,000 3,680 0.0361 0.088 0.083 0.109 0.079 0.088 46,607 0.0790 5.26%
2006-08-03 0 0.038 0.038 0.045 0.038 0.040 113,350 4,325 0.0382 0.083 0.083 0.098 0.083 0.088 51,793 0.0835 -5.00%
2006-08-02 0 0.040 0.037 0.040 0.037 0.044 243,157 9,489 0.0390 0.088 0.081 0.088 0.081 0.096 111,106 0.0854 -6.98%
2006-08-01 0 0.043 0.037 0.043 0.031 0.043 712,000 25,796 0.0362 0.094 0.081 0.094 0.068 0.094 325,335 0.0793 7.50%
2006-07-31 0 0.040 0.036 0.044 - - 0 0 - 0.088 0.079 0.096 - - 0 - 0.00%
2006-07-28 0 0.040 0.035 0.042 - - 0 0 - 0.088 0.077 0.092 - - 0 - 0.00%
2006-07-27 0 0.040 0.038 0.042 - - 0 0 - 0.088 0.083 0.092 - - 0 - 0.00%
2006-07-26 0 0.040 0.040 0.042 0.040 0.040 1,900,000 76,000 0.0400 0.088 0.088 0.092 0.088 0.088 868,168 0.0875 0.00%
2006-07-25 0 0.040 0.038 0.040 0.037 0.040 401,350 16,021 0.0399 0.088 0.083 0.088 0.081 0.088 183,389 0.0874 0.00%
2006-07-24 0 0.040 0.036 0.049 - - 0 0 - 0.088 0.079 0.107 - - 0 - 0.00%
2006-07-21 0 0.040 0.036 0.045 0.040 0.040 100,000 4,000 0.0400 0.088 0.079 0.098 0.088 0.088 45,693 0.0875 0.00%
2006-07-20 0 0.040 0.038 0.041 0.039 0.040 903,350 36,109 0.0400 0.088 0.083 0.090 0.085 0.088 412,768 0.0875 2.56%
2006-07-19 0 0.039 0.039 0.040 0.039 0.040 510,000 20,090 0.0394 0.085 0.085 0.088 0.085 0.088 233,035 0.0862 5.41%
2006-07-18 0 0.037 0.037 0.039 0.035 0.035 362,000 12,670 0.0350 0.081 0.081 0.085 0.077 0.077 165,409 0.0766 5.71%
2006-07-17 0 0.035 0.035 0.039 0.034 0.040 1,350,000 48,800 0.0361 0.077 0.077 0.085 0.074 0.088 616,856 0.0791 -14.63%
2006-07-14 0 0.041 0.041 0.045 0.041 0.042 1,240,000 50,950 0.0411 0.090 0.090 0.098 0.090 0.092 566,594 0.0899 -8.89%
2006-07-13 0 0.045 0.036 0.045 0.034 0.045 564,000 23,726 0.0421 0.098 0.079 0.098 0.074 0.098 257,709 0.0921 -13.46%
2006-07-12 0 0.052 0.047 0.052 0.050 0.052 512,000 26,024 0.0508 0.114 0.103 0.114 0.109 0.114 233,948 0.1112 1.96%
2006-07-11 0 0.051 0.047 0.055 0.050 0.053 628,900 32,518 0.0517 0.112 0.103 0.120 0.109 0.116 287,364 0.1132 2.00%
2006-07-10 0 0.050 0.050 0.053 0.046 0.050 1,120,000 55,200 0.0493 0.109 0.109 0.116 0.101 0.109 511,762 0.1079 0.00%
2006-07-07 0 0.050 0.044 0.050 0.048 0.050 550,000 27,028 0.0491 0.109 0.096 0.109 0.105 0.109 251,312 0.1075 -9.09%
2006-07-06 0 0.055 0.047 0.055 0.046 0.055 708,250 32,769 0.0463 0.120 0.103 0.120 0.101 0.120 323,621 0.1013 0.00%
2006-07-05 0 0.055 0.055 0.059 0.045 0.046 780,000 35,280 0.0452 0.120 0.120 0.129 0.098 0.101 356,406 0.0990 22.22%
2006-07-04 0 0.045 0.045 0.050 0.040 0.058 18,450 993 0.0538 0.098 0.098 0.109 0.088 0.127 8,430 0.1178 -18.18%
2006-07-03 0 0.055 0.049 0.058 0.045 0.055 2,224,230 108,509 0.0488 0.120 0.107 0.127 0.098 0.120 1,016,319 0.1068 19.57%
2006-06-30 0 0.046 0.046 0.050 0.046 0.055 717,580 36,293 0.0506 0.101 0.101 0.109 0.101 0.120 327,884 0.1107 2.22%
2006-06-29 0 0.045 0.045 0.051 0.042 0.060 1,862,250 87,804 0.0471 0.098 0.098 0.112 0.092 0.131 850,919 0.1032 -33.82%
2006-06-28 0 0.068 - 0.068 - - 0 0 - 0.149 - 0.149 - - 0 - -2.86%
2006-06-27 0 0.070 0.040 0.075 - - 0 0 - 0.153 0.088 0.164 - - 0 - 0.00%
2006-06-26 0 0.070 - 0.080 - - 0 0 - 0.153 - 0.175 - - 0 - 0.00%
2006-06-23 0 0.070 - 0.080 - - 0 0 - 0.153 - 0.175 - - 0 - 0.00%
2006-06-22 0 0.070 - 0.070 - - 0 0 - 0.153 - 0.153 - - 0 - -2.78%
2006-06-21 0 0.072 0.060 0.072 - - 0 0 - 0.158 0.131 0.158 - - 0 - -12.20%
2006-06-20 0 0.082 - 0.083 - - 0 0 - 0.179 - 0.182 - - 0 - 0.00%
2006-06-19 0 0.082 - 0.082 - - 0 0 - 0.179 - 0.179 - - 0 - -3.53%
2006-06-16 0 0.085 - 0.085 0.085 0.099 1,010,000 85,990 0.0851 0.186 - 0.186 0.186 0.217 461,500 0.1863 6.25%
2006-06-15 0 0.080 0.065 0.090 0.080 0.080 22,470 1,773 0.0789 0.175 0.142 0.197 0.175 0.175 10,267 0.1727 6.67%
2006-06-14 0 0.075 0.062 0.075 0.075 0.080 120,673 9,498 0.0787 0.164 0.136 0.164 0.164 0.175 55,139 0.1723 0.00%
2006-06-13 0 0.075 - 0.075 0.080 0.080 20,000 1,600 0.0800 0.164 - 0.164 0.175 0.175 9,139 0.1751 4.17%
2006-06-12 0 0.072 0.072 0.080 0.072 0.072 740,413 53,693 0.0725 0.158 0.158 0.175 0.158 0.158 338,317 0.1587 0.00%
2006-06-09 0 0.072 0.062 0.072 0.082 0.082 12,010 941 0.0784 0.158 0.136 0.158 0.179 0.179 5,488 0.1715 16.13%
2006-06-08 0 0.062 0.062 0.082 0.060 0.080 73,795 5,622 0.0762 0.136 0.136 0.179 0.131 0.175 33,719 0.1667 -24.39%
2006-06-07 0 0.082 0.069 0.082 0.070 0.082 402,000 28,488 0.0709 0.179 0.151 0.179 0.153 0.179 183,686 0.1551 -3.53%
2006-06-06 0 0.085 0.070 0.085 0.070 0.090 24,460 1,970 0.0805 0.186 0.153 0.186 0.153 0.197 11,177 0.1763 0.00%
2006-06-05 0 0.085 0.067 0.085 0.065 0.085 171,800 11,862 0.0690 0.186 0.147 0.186 0.142 0.186 78,501 0.1511 13.33%
2006-06-02 0 0.075 0.070 0.075 0.070 0.075 532,000 37,442 0.0704 0.164 0.153 0.164 0.153 0.164 243,087 0.1540 7.14%
2006-06-01 0 0.070 0.070 0.080 0.070 0.075 556,900 41,503 0.0745 0.153 0.153 0.175 0.153 0.164 254,465 0.1631 -17.65%
2006-05-30 0 0.085 0.070 0.085 0.085 0.085 120,000 10,200 0.0850 0.186 0.153 0.186 0.186 0.186 54,832 0.1860 13.33%
2006-05-29 0 0.075 0.075 0.080 0.075 0.075 2,225 165 0.0742 0.164 0.164 0.175 0.164 0.164 1,017 0.1623 0.00%
2006-05-26 0 0.075 0.067 0.075 0.060 0.077 263,560 19,771 0.0750 0.164 0.147 0.164 0.131 0.169 120,429 0.1642 -6.25%
2006-05-25 0 0.080 0.060 0.100 0.080 0.080 196,240 15,677 0.0799 0.175 0.131 0.219 0.175 0.175 89,668 0.1748 -9.09%
2006-05-24 0 0.088 0.073 0.088 0.080 0.089 76,000 6,314 0.0831 0.193 0.160 0.193 0.175 0.195 34,727 0.1818 -2.22%
2006-05-23 0 0.090 0.081 0.090 - - 0 0 - 0.197 0.177 0.197 - - 0 - -4.26%
2006-05-22 0 0.094 0.080 0.098 0.090 0.100 612,450 58,472 0.0955 0.206 0.175 0.214 0.197 0.219 279,847 0.2089 4.44%
2006-05-19 0 0.090 0.081 0.090 0.090 0.090 120,445 10,831 0.0899 0.197 0.177 0.197 0.197 0.197 55,035 0.1968 11.11%
2006-05-18 0 0.081 0.081 0.090 0.081 0.081 10,000 810 0.0810 0.177 0.177 0.197 0.177 0.177 4,569 0.1773 -1.22%
2006-05-17 0 0.082 0.082 0.085 0.080 0.087 3,139,125 264,020 0.0841 0.179 0.179 0.186 0.175 0.190 1,434,362 0.1841 -5.75%
2006-05-16 0 0.087 0.066 0.087 0.085 0.109 1,479,875 138,983 0.0939 0.190 0.144 0.190 0.186 0.239 676,200 0.2055 -20.91%
2006-05-15 0 0.110 0.107 0.110 0.102 0.125 5,085,491 577,578 0.1136 0.241 0.234 0.241 0.223 0.274 2,323,717 0.2486 -27.63%
2006-05-12 0 0.152 - 0.154 0.152 0.155 100,000 15,326 0.1533 0.333 - 0.337 0.333 0.339 45,693 0.3354 8.57%
2006-05-11 0 0.140 0.130 0.140 0.130 0.140 302,225 42,289 0.1399 0.306 0.285 0.306 0.285 0.306 138,096 0.3062 -9.68%
2006-05-10 0 0.155 - 0.165 0.155 0.155 300,000 46,500 0.1550 0.339 - 0.361 0.339 0.339 137,079 0.3392 -6.06%
2006-05-09 0 0.165 - 0.165 - - 0 0 - 0.361 - 0.361 - - 0 - -2.94%
2006-05-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2004-01-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-29 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-23 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-22 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-16 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-15 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-09 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-08 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-02 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-12-01 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-28 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-27 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-26 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-25 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-24 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-21 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-20 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-19 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-18 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-17 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-14 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-13 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-12 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-11 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-10 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-11-03 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-10-31 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-10-30 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2003-10-29 0 0.170 - 0.170 0.170 0.170 230,000 39,100 0.1700 0.372 - 0.372 0.372 0.372 105,094 0.3720 0.00%
2003-10-28 0 0.170 - 0.170 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2003-10-27 0 0.170 - 0.170 0.170 0.170 310,005 52,701 0.1700 0.372 - 0.372 0.372 0.372 141,651 0.3720 6.25%
2003-10-24 0 0.160 0.160 0.200 0.150 0.150 4,005 581 0.1451 0.350 0.350 0.438 0.328 0.328 1,830 0.3175 6.67%
2003-10-23 0 0.150 - 0.158 - - 0 0 - 0.328 - 0.346 - - 0 - 0.00%
2003-10-22 0 0.150 - 0.150 - - 0 0 - 0.328 - 0.328 - - 0 - -6.25%
2003-10-21 0 0.160 - 0.160 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2003-10-20 0 0.160 - 0.160 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2003-10-17 0 0.160 0.160 0.210 0.140 0.140 15,575 2,165 0.1390 0.350 0.350 0.460 0.306 0.306 7,117 0.3042 6.67%
2003-10-16 0 0.150 0.150 0.160 0.150 0.160 15,162 2,370 0.1563 0.328 0.328 0.350 0.328 0.350 6,928 0.3421 0.00%
2003-10-15 0 0.150 0.150 0.210 0.130 0.150 4,225 587 0.1389 0.328 0.328 0.460 0.285 0.328 1,931 0.3041 7.14%
2003-10-14 0 0.140 0.140 0.210 0.140 0.140 99,879 13,964 0.1398 0.306 0.306 0.460 0.306 0.306 45,638 0.3060 -6.67%
2003-10-13 0 0.150 0.150 0.160 0.150 0.160 62,475 9,774 0.1564 0.328 0.328 0.350 0.328 0.350 28,547 0.3424 -6.25%
2003-10-10 0 0.160 0.150 0.160 0.150 0.160 100,900 15,366 0.1523 0.350 0.328 0.350 0.328 0.350 46,104 0.3333 0.00%
2003-10-09 0 0.160 0.160 0.170 0.150 0.170 12,675 2,015 0.1590 0.350 0.350 0.372 0.328 0.372 5,792 0.3479 0.00%
2003-10-08 0 0.160 0.160 0.170 0.140 0.150 130,000 19,000 0.1462 0.350 0.350 0.372 0.306 0.328 59,401 0.3199 0.00%
2003-10-07 0 0.160 0.153 0.168 0.150 0.160 40,700 6,395 0.1571 0.350 0.335 0.368 0.328 0.350 18,597 0.3439 0.00%
2003-10-06 0 0.160 0.160 0.170 0.150 0.160 23,570 3,627 0.1539 0.350 0.350 0.372 0.328 0.350 10,770 0.3368 0.00%
2003-10-03 0 0.160 0.150 0.170 - - 0 0 - 0.350 0.328 0.372 - - 0 - 0.00%
2003-10-02 0 0.160 0.160 0.170 - - 0 0 - 0.350 0.350 0.372 - - 0 - 6.67%
2003-09-30 0 0.150 0.150 0.154 0.150 0.170 1,358,670 210,567 0.1550 0.328 0.328 0.337 0.328 0.372 620,818 0.3392 -9.09%
2003-09-29 0 0.165 0.155 0.170 - - 0 0 - 0.361 0.339 0.372 - - 0 - 0.00%
2003-09-26 0 0.165 0.150 0.200 0.150 0.165 10,900 1,656 0.1519 0.361 0.328 0.438 0.328 0.361 4,981 0.3325 3.13%
2003-09-25 0 0.160 0.150 0.160 - - 0 0 - 0.350 0.328 0.350 - - 0 - 0.00%
2003-09-24 0 0.160 0.160 0.179 0.160 0.160 16,930 2,680 0.1583 0.350 0.350 0.392 0.350 0.350 7,736 0.3464 -5.88%
2003-09-23 0 0.170 - 0.180 - - 0 0 - 0.372 - 0.394 - - 0 - 0.00%
2003-09-22 0 0.170 - 0.170 - - 0 0 - 0.372 - 0.372 - - 0 - -5.56%
2003-09-19 0 0.180 0.180 0.182 0.175 0.180 405,575 71,858 0.1772 0.394 0.394 0.398 0.383 0.394 185,320 0.3878 9.09%
2003-09-18 0 0.165 0.165 0.180 0.165 0.174 339,120 57,014 0.1681 0.361 0.361 0.394 0.361 0.381 154,954 0.3679 0.00%
2003-09-17 0 0.165 0.150 0.165 0.155 0.165 44,050 6,827 0.1550 0.361 0.328 0.361 0.339 0.361 20,128 0.3392 0.00%
2003-09-16 0 0.165 0.155 0.165 - - 0 0 - 0.361 0.339 0.361 - - 0 - -8.33%
2003-09-15 0 0.180 - 0.180 0.170 0.180 311,251 53,892 0.1731 0.394 - 0.394 0.372 0.394 142,220 0.3789 5.88%
2003-09-11 0 0.170 0.170 0.180 0.170 0.170 2,225 376 0.1690 0.372 0.372 0.394 0.372 0.372 1,017 0.3698 0.00%
2003-09-10 0 0.170 - 0.180 0.159 0.170 282,000 45,378 0.1609 0.372 - 0.394 0.348 0.372 128,854 0.3522 6.92%
2003-09-09 0 0.159 0.151 0.159 0.149 0.159 10,675 1,625 0.1522 0.348 0.330 0.348 0.326 0.348 4,878 0.3331 0.00%
2003-09-08 0 0.159 0.151 0.160 0.150 0.168 1,230,450 197,155 0.1602 0.348 0.330 0.350 0.328 0.368 562,230 0.3507 7.43%
2003-09-05 0 0.148 0.142 0.148 0.140 0.150 163,350 23,726 0.1452 0.324 0.311 0.324 0.306 0.328 74,640 0.3179 5.71%
2003-09-04 0 0.140 0.140 0.300 0.120 0.120 31,115 3,723 0.1197 0.306 0.306 0.657 0.263 0.263 14,217 0.2619 7.69%
2003-09-03 0 0.130 0.130 0.140 0.120 0.120 20,470 2,435 0.1190 0.285 0.285 0.306 0.263 0.263 9,353 0.2603 0.00%
2003-09-02 0 0.130 - 0.130 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2003-09-01 0 0.130 0.125 0.300 0.130 0.130 44,500 5,775 0.1298 0.285 0.274 0.657 0.285 0.285 20,333 0.2840 0.00%
2003-08-29 0 0.130 0.130 0.300 - - 890 98 0.1101 0.285 0.285 0.657 - - 407 0.2410 0.00%
2003-08-28 0 0.130 0.130 0.300 - - 0 0 - 0.285 0.285 0.657 - - 0 - 0.00%
2003-08-27 0 0.130 - 0.130 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2003-08-26 0 0.130 0.130 0.300 - - 0 0 - 0.285 0.285 0.657 - - 0 - 4.00%
2003-08-25 0 0.125 0.117 0.130 - - 0 0 - 0.274 0.256 0.285 - - 0 - 0.00%
2003-08-22 0 0.125 0.117 0.290 - - 0 0 - 0.274 0.256 0.635 - - 0 - 0.00%
2003-08-21 0 0.125 0.125 0.300 0.120 0.120 48,500 5,808 0.1198 0.274 0.274 0.657 0.263 0.263 22,161 0.2621 0.00%
2003-08-20 0 0.125 0.125 0.130 0.125 0.125 55,785 6,955 0.1247 0.274 0.274 0.285 0.274 0.274 25,490 0.2729 0.00%
2003-08-19 0 0.125 0.125 0.140 0.125 0.125 93,790 11,706 0.1248 0.274 0.274 0.306 0.274 0.274 42,856 0.2732 -6.02%
2003-08-18 0 0.133 0.133 0.300 0.130 0.140 603,323 79,339 0.1315 0.291 0.291 0.657 0.285 0.306 275,677 0.2878 2.31%
2003-08-15 0 0.130 0.130 0.135 0.130 0.130 78,000 10,140 0.1300 0.285 0.285 0.295 0.285 0.285 35,641 0.2845 0.00%
2003-08-14 0 0.130 0.100 0.130 0.130 0.130 100,000 13,000 0.1300 0.285 0.219 0.285 0.285 0.285 45,693 0.2845 8.33%
2003-08-13 0 0.120 0.100 0.120 - - 0 0 - 0.263 0.219 0.263 - - 0 - 0.00%
2003-08-12 0 0.120 0.120 0.125 0.100 0.110 5,340 547 0.1024 0.263 0.263 0.274 0.219 0.241 2,440 0.2242 9.09%
2003-08-11 0 0.110 0.110 0.250 - - 445 40 0.0899 0.241 0.241 0.547 - - 203 0.1967 10.00%
2003-08-08 0 0.100 - 0.100 - - 0 0 - 0.219 - 0.219 - - 0 - -16.67%
2003-08-07 0 0.120 - 0.260 - - 0 0 - 0.263 - 0.569 - - 0 - 0.00%
2003-08-06 0 0.120 0.112 0.280 - - 10,900 1,495 0.1372 0.263 0.245 0.613 - - 4,981 0.3002 0.00%
2003-08-05 0 0.120 0.120 0.300 0.100 0.109 325,130 32,683 0.1005 0.263 0.263 0.657 0.219 0.239 148,562 0.2200 9.09%
2003-08-04 0 0.110 0.103 0.110 0.110 0.130 232,418 26,842 0.1155 0.241 0.225 0.241 0.241 0.285 106,199 0.2528 -21.43%
2003-08-01 0 0.140 - 0.140 0.140 0.150 70,900 10,217 0.1441 0.306 - 0.306 0.306 0.328 32,396 0.3154 -12.50%
2003-07-31 0 0.160 - 0.161 - - 445 49 0.1101 0.350 - 0.352 - - 203 0.2410 0.00%
2003-07-30 0 0.160 - 0.160 - - 0 0 - 0.350 - 0.350 - - 0 - -4.76%
2003-07-29 0 0.168 - 0.168 - - 0 0 - 0.368 - 0.368 - - 0 - -2.89%
2003-07-28 0 0.173 - 0.173 - - 0 0 - 0.379 - 0.379 - - 0 - -1.14%
2003-07-25 0 0.175 0.175 0.180 0.160 0.170 40,230 6,750 0.1678 0.383 0.383 0.394 0.350 0.372 18,382 0.3672 2.94%
2003-07-24 0 0.170 0.160 - - - 0 0 - 0.372 0.350 - - - 0 - 0.00%
2003-07-23 0 0.170 - 0.170 - - 0 0 - 0.372 - 0.372 - - 0 - -7.61%
2003-07-22 0 0.184 - 0.184 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2003-07-21 0 0.184 - 0.188 - - 0 0 - 0.403 - 0.411 - - 0 - 0.00%
2003-07-18 0 0.184 - 0.184 - - 0 0 - 0.403 - 0.403 - - 0 - -0.54%
2003-07-17 0 0.185 - 0.185 - - 0 0 - 0.405 - 0.405 - - 0 - -2.63%
2003-07-16 0 0.190 - 0.190 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-07-15 0 0.190 0.180 0.190 0.180 0.190 128,000 23,540 0.1839 0.416 0.394 0.416 0.394 0.416 58,487 0.4025 5.56%
2003-07-14 0 0.180 0.170 0.188 - - 445 71 0.1596 0.394 0.372 0.411 - - 203 0.3492 0.00%
2003-07-11 0 0.180 0.180 0.185 - - 0 0 - 0.394 0.394 0.405 - - 0 - 1.12%
2003-07-10 0 0.178 0.178 0.198 0.160 0.174 37,115 6,044 0.1628 0.390 0.390 0.433 0.350 0.381 16,959 0.3564 5.95%
2003-07-09 0 0.168 0.168 0.189 0.168 0.191 108,915 19,956 0.1832 0.368 0.368 0.414 0.368 0.418 49,767 0.4010 -9.68%
2003-07-08 0 0.186 0.160 0.190 0.170 0.195 324,350 59,698 0.1841 0.407 0.350 0.416 0.372 0.427 148,205 0.4028 -2.11%
2003-07-07 0 0.190 - 0.190 - - 1,780 303 0.1702 0.416 - 0.416 - - 813 0.3725 -4.04%
2003-07-04 0 0.198 - 0.205 - - 0 0 - 0.433 - 0.449 - - 0 - 0.00%
2003-07-03 0 0.198 - 0.198 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2003-07-02 0 0.198 - 0.198 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2003-06-30 0 0.198 - 0.198 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2003-06-27 0 0.198 - 0.198 - - 4,450 801 0.1800 0.433 - 0.433 - - 2,033 0.3939 0.00%
2003-06-26 0 0.198 - 0.198 0.198 0.198 150,000 29,700 0.1980 0.433 - 0.433 0.433 0.433 68,540 0.4333 -1.00%
2003-06-25 0 0.200 - 0.200 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2003-06-24 0 0.200 - 0.200 0.190 0.200 152,450 30,272 0.1986 0.438 - 0.438 0.416 0.438 69,659 0.4346 5.26%
2003-06-23 0 0.190 0.190 0.195 0.186 0.190 40,675 7,710 0.1896 0.416 0.416 0.427 0.407 0.416 18,586 0.4148 3.26%
2003-06-20 0 0.184 - 0.188 - - 0 0 - 0.403 - 0.411 - - 0 - 0.00%
2003-06-19 0 0.184 - 0.188 - - 0 0 - 0.403 - 0.411 - - 0 - 0.00%
2003-06-18 0 0.184 - 0.188 - - 0 0 - 0.403 - 0.411 - - 0 - 0.00%
2003-06-17 0 0.184 - 0.188 - - 6,230 997 0.1600 0.403 - 0.411 - - 2,847 0.3502 0.00%
2003-06-16 0 0.184 - 0.184 0.184 0.184 18,225 3,350 0.1838 0.403 - 0.403 0.403 0.403 8,328 0.4023 2.79%
2003-06-13 0 0.179 - 0.179 0.179 0.179 200,890 35,951 0.1790 0.392 - 0.392 0.392 0.392 91,793 0.3917 0.00%
2003-06-12 0 0.179 - 0.180 - - 0 0 - 0.392 - 0.394 - - 0 - 0.00%
2003-06-11 0 0.179 - 0.179 0.180 0.180 28,000 5,040 0.1800 0.392 - 0.392 0.394 0.394 12,794 0.3939 5.29%
2003-06-10 0 0.170 - 0.180 - - 0 0 - 0.372 - 0.394 - - 0 - 0.00%
2003-06-09 0 0.170 - 0.170 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2003-06-06 0 0.170 0.160 0.170 0.170 0.180 42,005 7,339 0.1747 0.372 0.350 0.372 0.372 0.394 19,193 0.3824 0.00%
2003-06-05 0 0.170 0.150 0.170 0.140 0.170 478,265 77,536 0.1621 0.372 0.328 0.372 0.306 0.372 218,534 0.3548 6.25%
2003-06-03 0 0.160 0.145 0.300 0.135 0.160 308,000 47,150 0.1531 0.350 0.317 0.657 0.295 0.350 140,735 0.3350 10.34%
2003-06-02 0 0.145 0.135 0.145 0.145 0.150 56,000 8,250 0.1473 0.317 0.295 0.317 0.317 0.328 25,588 0.3224 -3.33%
2003-05-30 0 0.150 0.147 0.150 0.147 0.150 140,450 20,753 0.1478 0.328 0.322 0.328 0.322 0.328 64,176 0.3234 2.04%
2003-05-29 0 0.147 - 0.150 - - 0 0 - 0.322 - 0.328 - - 0 - 0.00%
2003-05-28 0 0.147 0.138 0.147 0.147 0.147 50,225 7,379 0.1469 0.322 0.302 0.322 0.322 0.322 22,949 0.3215 -6.37%
2003-05-27 0 0.157 - 0.157 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2003-05-26 0 0.157 0.150 0.157 0.160 0.168 120,000 20,000 0.1667 0.344 0.328 0.344 0.350 0.368 54,832 0.3648 4.67%
2003-05-23 0 0.150 0.145 0.300 0.130 0.150 504,000 68,968 0.1368 0.328 0.317 0.657 0.285 0.328 230,293 0.2995 3.45%
2003-05-22 0 0.145 0.130 0.145 0.122 0.145 436,811 59,268 0.1357 0.317 0.285 0.317 0.267 0.317 199,592 0.2969 5.07%
2003-05-21 0 0.138 0.138 0.200 0.115 0.130 110,000 14,150 0.1286 0.302 0.302 0.438 0.252 0.285 50,262 0.2815 10.40%
2003-05-20 0 0.125 0.121 0.130 0.110 0.125 790,025 97,002 0.1228 0.274 0.265 0.285 0.241 0.274 360,987 0.2687 15.74%
2003-05-19 0 0.108 0.101 0.108 0.100 0.108 806,408 85,529 0.1061 0.236 0.221 0.236 0.219 0.236 368,473 0.2321 0.00%
2003-05-16 0 0.108 - 0.108 0.100 0.108 150,000 16,088 0.1073 0.236 - 0.236 0.219 0.236 68,540 0.2347 8.00%
2003-05-15 0 0.100 - 0.110 0.100 0.100 8,900 877 0.0985 0.219 - 0.241 0.219 0.219 4,067 0.2157 -4.76%
2003-05-14 0 0.105 0.105 0.120 0.100 0.100 2,890 271 0.0938 0.230 0.230 0.263 0.219 0.219 1,321 0.2052 5.00%
2003-05-13 0 0.100 0.100 0.110 0.100 0.100 2,670 260 0.0974 0.219 0.219 0.241 0.219 0.219 1,220 0.2131 0.00%
2003-05-12 0 0.100 0.100 0.120 0.090 0.100 18,690 1,688 0.0903 0.219 0.219 0.263 0.197 0.219 8,540 0.1977 -9.09%
2003-05-09 0 0.110 0.110 0.120 0.110 0.115 6,675 741 0.1110 0.241 0.241 0.263 0.241 0.252 3,050 0.2429 -4.35%
2003-05-07 0 0.115 - 0.119 - - 0 0 - 0.252 - 0.260 - - 0 - 0.00%
2003-05-06 0 0.115 - 0.120 - - 2,400,000 276,000 0.1150 0.252 - 0.263 - - 1,096,634 0.2517 0.00%
2003-05-05 0 0.115 - 0.120 - - 0 0 - 0.252 - 0.263 - - 0 - 0.00%
2003-05-02 0 0.115 0.115 0.120 0.080 0.080 2,000 160 0.0800 0.252 0.252 0.263 0.175 0.175 914 0.1751 0.00%
2003-04-30 0 0.115 - 0.115 - - 0 0 - 0.252 - 0.252 - - 0 - -4.17%
2003-04-29 0 0.120 0.100 0.120 0.100 0.120 20,900 2,321 0.1111 0.263 0.219 0.263 0.219 0.263 9,550 0.2430 9.09%
2003-04-28 0 0.110 0.090 0.110 0.100 0.130 514,000 58,046 0.1129 0.241 0.197 0.241 0.219 0.285 234,862 0.2471 -21.43%
2003-04-25 0 0.140 - 0.140 - - 1,335 160 0.1199 0.306 - 0.306 - - 610 0.2623 -6.67%
2003-04-24 0 0.150 - 0.150 - - 1,780 160 0.0899 0.328 - 0.328 - - 813 0.1967 0.00%
2003-04-23 0 0.150 - 0.150 - - 0 0 - 0.328 - 0.328 - - 0 - -5.06%
2003-04-22 0 0.158 - 0.158 - - 2,600,000 413,400 0.1590 0.346 - 0.346 - - 1,188,020 0.3480 -0.63%
2003-04-17 0 0.159 - 0.159 - - 64 8 0.1250 0.348 - 0.348 - - 29 0.2736 0.00%
2003-04-16 0 0.159 - 0.159 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-04-15 0 0.159 - 0.160 - - 0 0 - 0.348 - 0.350 - - 0 - 0.00%
2003-04-14 0 0.159 - 0.159 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2003-04-11 0 0.159 - 0.159 0.159 0.159 100,000 15,900 0.1590 0.348 - 0.348 0.348 0.348 45,693 0.3480 -0.63%
2003-04-10 0 0.160 - 0.160 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2003-04-09 0 0.160 - 0.160 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2003-04-08 0 0.160 - 0.160 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2003-04-07 0 0.160 - 0.170 - - 0 0 - 0.350 - 0.372 - - 0 - 0.00%
2003-04-04 0 0.160 - 0.170 - - 0 0 - 0.350 - 0.372 - - 0 - 0.00%
2003-04-03 0 0.160 - 0.170 - - 0 0 - 0.350 - 0.372 - - 0 - 0.00%
2003-04-02 0 0.160 - 0.170 - - 1,513 197 0.1302 0.350 - 0.372 - - 691 0.2850 0.00%
2003-04-01 0 0.160 - 0.170 - - 0 0 - 0.350 - 0.372 - - 0 - 0.00%
2003-03-31 0 0.160 - 0.160 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2003-03-28 0 0.160 0.160 0.170 0.140 0.160 6,890 1,054 0.1530 0.350 0.350 0.372 0.306 0.350 3,148 0.3348 0.00%
2003-03-27 0 0.160 - 0.160 - - 0 0 - 0.350 - 0.350 - - 0 - -5.88%
2003-03-26 0 0.170 - 0.170 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2003-03-25 0 0.170 - 0.170 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2003-03-24 0 0.170 - 0.170 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2003-03-21 0 0.170 0.150 0.170 0.140 0.170 20,450 3,239 0.1584 0.372 0.328 0.372 0.306 0.372 9,344 0.3466 6.25%
2003-03-20 0 0.160 0.160 0.170 0.140 0.159 200,250 30,855 0.1541 0.350 0.350 0.372 0.306 0.348 91,500 0.3372 -4.19%
2003-03-19 0 0.167 0.160 0.168 0.167 0.167 200,000 33,400 0.1670 0.365 0.350 0.368 0.365 0.365 91,386 0.3655 -0.60%
2003-03-18 0 0.168 0.160 0.168 0.160 0.170 247,280 40,372 0.1633 0.368 0.350 0.368 0.350 0.372 112,990 0.3573 -5.62%
2003-03-17 0 0.178 0.178 0.186 0.170 0.170 6,675 1,081 0.1619 0.390 0.390 0.407 0.372 0.372 3,050 0.3544 0.00%
2003-03-14 0 0.178 0.178 0.185 0.170 0.170 13,350 2,256 0.1690 0.390 0.390 0.405 0.372 0.372 6,100 0.3698 4.71%
2003-03-13 0 0.170 0.170 0.178 0.170 0.170 14,848 2,517 0.1695 0.372 0.372 0.390 0.372 0.372 6,785 0.3710 -2.86%
2003-03-12 0 0.175 0.175 0.180 0.170 0.170 6,450 1,094 0.1696 0.383 0.383 0.394 0.372 0.372 2,947 0.3712 -5.41%
2003-03-11 0 0.185 - 0.200 - - 0 0 - 0.405 - 0.438 - - 0 - 0.00%
2003-03-10 0 0.185 - 0.200 - - 0 0 - 0.405 - 0.438 - - 0 - 0.00%
2003-03-07 0 0.185 - 0.185 - - 0 0 - 0.405 - 0.405 - - 0 - -1.60%
2003-03-06 0 0.188 - 0.200 - - 0 0 - 0.411 - 0.438 - - 0 - 0.00%
2003-03-05 0 0.188 - 0.200 - - 0 0 - 0.411 - 0.438 - - 0 - 0.00%
2003-03-04 0 0.188 0.188 0.200 0.180 0.180 100,450 18,068 0.1799 0.411 0.411 0.438 0.394 0.394 45,899 0.3936 0.53%
2003-03-03 0 0.187 0.188 0.190 0.180 0.187 8,450 1,536 0.1818 0.409 0.411 0.416 0.394 0.409 3,861 0.3978 -3.61%
2003-02-28 0 0.194 - 0.194 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2003-02-27 0 0.194 0.180 0.200 - - 0 0 - 0.425 0.394 0.438 - - 0 - 0.00%
2003-02-26 0 0.194 - 0.200 - - 890 151 0.1697 0.425 - 0.438 - - 407 0.3713 0.00%
2003-02-25 0 0.194 - 0.200 - - 0 0 - 0.425 - 0.438 - - 0 - 0.00%
2003-02-24 0 0.194 0.180 0.195 0.180 0.194 314,445 59,522 0.1893 0.425 0.394 0.427 0.394 0.425 143,680 0.4143 -3.00%
2003-02-21 0 0.200 0.190 0.210 - - 0 0 - 0.438 0.416 0.460 - - 0 - 0.00%
2003-02-20 0 0.200 0.200 0.230 0.190 0.195 160,450 31,253 0.1948 0.438 0.438 0.503 0.416 0.427 73,315 0.4263 0.00%
2003-02-19 0 0.200 0.200 0.230 0.190 0.190 24,225 4,599 0.1898 0.438 0.438 0.503 0.416 0.416 11,069 0.4155 0.00%
2003-02-18 0 0.200 - 0.200 - - 0 0 - 0.438 - 0.438 - - 0 - -9.09%
2003-02-17 0 0.220 - 0.220 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
2003-02-14 0 0.220 - 0.220 - - 0 0 - 0.481 - 0.481 - - 0 - -3.51%
2003-02-13 0 0.228 - 0.228 0.224 0.228 239,335 54,528 0.2278 0.499 - 0.499 0.490 0.499 109,359 0.4986 1.33%
2003-02-12 0 0.225 0.218 0.225 0.220 0.225 141,560 31,818 0.2248 0.492 0.477 0.492 0.481 0.492 64,683 0.4919 -0.44%
2003-02-11 0 0.226 - 0.230 0.218 0.226 13,570 2,964 0.2184 0.495 - 0.503 0.477 0.495 6,201 0.4780 -1.74%
2003-02-10 0 0.230 - 0.230 - - 2,225 401 0.1802 0.503 - 0.503 - - 1,017 0.3944 0.00%
2003-02-07 0 0.230 - 0.230 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
2003-02-06 0 0.230 0.223 0.230 0.222 0.235 383,780 88,273 0.2300 0.503 0.488 0.503 0.486 0.514 175,361 0.5034 0.00%
2003-02-05 0 0.230 - 0.230 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
2003-02-04 0 0.230 - 0.230 0.230 0.230 54,000 12,420 0.2300 0.503 - 0.503 0.503 0.503 24,674 0.5034 2.22%
2003-01-30 0 0.225 - 0.225 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
2003-01-29 0 0.225 - 0.230 - - 0 0 - 0.492 - 0.503 - - 0 - 0.00%
2003-01-28 0 0.225 - 0.230 0.225 0.225 11,125 2,492 0.2240 0.492 - 0.503 0.492 0.492 5,083 0.4902 0.00%
2003-01-27 0 0.225 - 0.225 0.220 0.225 10,000 2,230 0.2230 0.492 - 0.492 0.481 0.492 4,569 0.4880 1.35%
2003-01-24 0 0.222 - 0.225 - - 0 0 - 0.486 - 0.492 - - 0 - 0.00%
2003-01-23 0 0.222 0.222 0.230 0.210 0.222 14,690 3,052 0.2078 0.486 0.486 0.503 0.460 0.486 6,712 0.4547 -3.06%
2003-01-22 0 0.229 - 0.229 - - 0 0 - 0.501 - 0.501 - - 0 - -0.43%
2003-01-21 0 0.230 - 0.230 0.229 0.230 260,890 59,739 0.2290 0.503 - 0.503 0.501 0.503 119,209 0.5011 0.88%
2003-01-20 0 0.228 - 0.230 0.225 0.228 284,000 64,140 0.2258 0.499 - 0.503 0.492 0.499 129,768 0.4943 -0.87%
2003-01-17 0 0.230 0.200 0.230 0.200 0.230 632,010 140,528 0.2224 0.503 0.438 0.503 0.438 0.503 288,785 0.4866 0.00%
2003-01-16 0 0.230 - 0.230 - - 890 196 0.2202 0.503 - 0.503 - - 407 0.4820 -3.36%
2003-01-15 0 0.238 - 0.240 0.236 0.238 302,000 71,872 0.2380 0.521 - 0.525 0.516 0.521 137,993 0.5208 0.85%
2003-01-14 0 0.236 - 0.236 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
2003-01-13 0 0.236 - 0.236 0.240 0.240 81,000 19,430 0.2399 0.516 - 0.516 0.525 0.525 37,011 0.5250 -5.60%
2003-01-10 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2003-01-09 0 0.250 - 0.250 0.250 0.250 400,000 100,000 0.2500 0.547 - 0.547 0.547 0.547 182,772 0.5471 -1.96%
2003-01-08 0 0.255 - 0.255 0.255 0.260 5,335 1,337 0.2506 0.558 - 0.558 0.558 0.569 2,438 0.5485 0.00%
2003-01-07 0 0.255 0.244 0.260 0.255 0.260 408,245 104,054 0.2549 0.558 0.534 0.569 0.558 0.569 186,540 0.5578 -1.92%
2003-01-06 0 0.260 0.260 0.280 0.250 0.260 560,900 144,748 0.2581 0.569 0.569 0.613 0.547 0.569 256,292 0.5648 6.12%
2003-01-03 0 0.245 0.245 0.250 0.245 0.255 496,225 126,083 0.2541 0.536 0.536 0.547 0.536 0.558 226,740 0.5561 -7.55%
2003-01-02 0 0.265 0.250 0.270 0.250 0.265 548,848 143,824 0.2620 0.580 0.547 0.591 0.547 0.580 250,785 0.5735 -3.64%
2002-12-31 0 0.275 0.275 0.280 0.280 0.280 100,000 27,560 0.2756 0.602 0.602 0.613 0.613 0.613 45,693 0.6032 1.85%
2002-12-30 0 0.270 0.270 0.275 0.270 0.270 519,335 140,180 0.2699 0.591 0.591 0.602 0.591 0.591 237,300 0.5907 3.85%
2002-12-27 0 0.260 0.260 0.280 0.255 0.260 1,518,890 393,286 0.2589 0.569 0.569 0.613 0.558 0.569 694,027 0.5667 4.00%
2002-12-24 0 0.250 - 0.280 0.250 0.250 370,000 92,500 0.2500 0.547 - 0.613 0.547 0.547 169,064 0.5471 2.04%
2002-12-23 0 0.245 - 0.246 0.245 0.247 370,400 91,382 0.2467 0.536 - 0.538 0.536 0.541 169,247 0.5399 -1.21%
2002-12-20 0 0.248 0.248 0.250 0.246 0.255 604,000 151,208 0.2503 0.543 0.543 0.547 0.538 0.558 275,986 0.5479 -0.80%
2002-12-19 0 0.250 0.247 0.250 0.247 0.260 1,159,354 291,262 0.2512 0.547 0.541 0.547 0.541 0.569 529,744 0.5498 -3.85%
2002-12-18 0 0.260 0.246 0.260 0.246 0.260 1,100,900 275,332 0.2501 0.569 0.538 0.569 0.538 0.569 503,035 0.5473 5.69%
2002-12-17 0 0.246 0.250 0.260 0.241 0.246 1,083,785 264,625 0.2442 0.538 0.547 0.569 0.527 0.538 495,215 0.5344 0.82%
2002-12-16 0 0.244 0.242 0.245 0.243 0.250 851,340 209,421 0.2460 0.534 0.530 0.536 0.532 0.547 389,003 0.5384 -2.01%
2002-12-13 0 0.249 0.249 0.250 0.249 0.260 1,221,457 308,225 0.2523 0.545 0.545 0.547 0.545 0.569 558,121 0.5523 -4.23%
2002-12-12 0 0.260 0.260 0.265 0.245 0.250 1,650,250 409,624 0.2482 0.569 0.569 0.580 0.536 0.547 754,050 0.5432 1.96%
2002-12-11 0 0.255 0.250 0.255 0.250 0.260 914,000 232,550 0.2544 0.558 0.547 0.558 0.547 0.569 417,635 0.5568 -1.92%
2002-12-10 0 0.260 0.255 0.275 0.255 0.275 1,542,485 406,492 0.2635 0.569 0.558 0.602 0.558 0.602 704,809 0.5767 -1.89%
2002-12-09 0 0.265 0.265 0.280 0.260 0.280 1,589,350 434,354 0.2733 0.580 0.580 0.613 0.569 0.613 726,223 0.5981 -3.64%
2002-12-06 0 0.275 0.255 0.295 0.255 0.275 1,786,450 471,469 0.2639 0.602 0.558 0.646 0.558 0.602 816,284 0.5776 7.84%
2002-12-05 0 0.255 0.249 0.255 0.249 0.265 2,044,000 519,428 0.2541 0.558 0.545 0.558 0.545 0.580 933,966 0.5562 -3.77%
2002-12-04 0 0.265 0.250 0.265 0.255 0.265 3,788,610 982,856 0.2594 0.580 0.547 0.580 0.558 0.580 1,731,132 0.5678 0.00%
2002-12-03 0 0.265 0.255 0.270 0.255 0.275 2,460,225 650,873 0.2646 0.580 0.558 0.591 0.558 0.602 1,124,152 0.5790 -1.85%
2002-12-02 0 0.270 0.265 0.270 0.265 0.275 1,990,000 533,470 0.2681 0.591 0.580 0.591 0.580 0.602 909,292 0.5867 -1.82%
2002-11-29 0 0.275 0.265 0.280 0.260 0.275 1,069,130 287,921 0.2693 0.602 0.580 0.613 0.569 0.602 488,518 0.5894 0.00%
2002-11-28 0 0.275 0.255 0.280 0.255 0.285 2,690,450 722,683 0.2686 0.602 0.558 0.613 0.558 0.624 1,229,349 0.5879 1.85%
2002-11-27 0 0.270 0.265 0.270 0.270 0.285 1,901,335 521,834 0.2745 0.591 0.580 0.591 0.591 0.624 868,778 0.6007 -3.57%
2002-11-26 0 0.280 0.270 0.285 0.280 0.285 1,750,000 490,500 0.2803 0.613 0.591 0.624 0.613 0.624 799,629 0.6134 0.00%
2002-11-25 0 0.280 0.270 0.280 0.275 0.280 2,180,628 604,061 0.2770 0.613 0.591 0.613 0.602 0.613 996,396 0.6062 0.00%
2002-11-22 0 0.280 0.270 0.280 0.275 0.290 1,574,450 442,995 0.2814 0.613 0.591 0.613 0.602 0.635 719,414 0.6158 0.00%
2002-11-21 0 0.280 0.275 0.280 0.275 0.290 2,221,140 617,989 0.2782 0.613 0.602 0.613 0.602 0.635 1,014,907 0.6089 -6.67%
2002-11-20 0 0.300 0.270 0.300 0.270 0.300 3,523,560 1,004,576 0.2851 0.657 0.591 0.657 0.591 0.657 1,610,022 0.6240 3.45%
2002-11-19 0 0.290 0.270 0.290 0.260 0.290 1,703,150 481,408 0.2827 0.635 0.591 0.635 0.569 0.635 778,221 0.6186 3.57%
2002-11-18 0 0.280 0.260 0.280 0.260 0.280 210,680 56,835 0.2698 0.613 0.569 0.613 0.569 0.613 96,266 0.5904 0.00%
2002-11-15 0 0.280 - 0.280 0.270 0.280 52,225 14,594 0.2794 0.613 - 0.613 0.591 0.613 23,863 0.6116 3.70%
2002-11-14 0 0.270 0.250 0.270 0.250 0.270 2,558,025 685,466 0.2680 0.591 0.547 0.591 0.547 0.591 1,168,840 0.5864 3.85%
2002-11-13 0 0.260 0.260 0.275 0.260 0.275 1,135,427 307,172 0.2705 0.569 0.569 0.602 0.569 0.602 518,811 0.5921 -3.70%
2002-11-12 0 0.270 0.265 0.280 0.270 0.285 2,260,680 625,808 0.2768 0.591 0.580 0.613 0.591 0.624 1,032,974 0.6058 -3.57%
2002-11-11 0 0.280 0.280 0.285 0.255 0.280 3,078,408 826,845 0.2686 0.613 0.613 0.624 0.558 0.613 1,406,619 0.5878 0.00%
2002-11-08 0 0.280 0.265 0.280 0.250 0.280 2,259,140 589,716 0.2610 0.613 0.580 0.613 0.547 0.613 1,032,270 0.5713 12.00%
2002-11-07 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2002-11-06 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2002-11-05 0 0.250 0.250 0.255 0.240 0.250 619,795 152,298 0.2457 0.547 0.547 0.558 0.525 0.547 283,203 0.5378 4.17%
2002-11-04 0 0.240 - 0.240 0.229 0.240 400,670 95,105 0.2374 0.525 - 0.525 0.501 0.525 183,078 0.5195 4.35%
2002-11-01 0 0.230 0.230 - 0.220 0.220 4,450 979 0.2200 0.503 0.503 - 0.481 0.481 2,033 0.4815 0.00%
2002-10-31 0 0.230 0.220 - 0.220 0.230 52,695 12,093 0.2295 0.503 0.481 - 0.481 0.503 24,078 0.5022 0.00%
2002-10-30 0 0.230 - 0.230 0.232 0.232 664,000 154,048 0.2320 0.503 - 0.503 0.508 0.508 303,402 0.5077 -0.86%
2002-10-29 0 0.232 - - 0.232 0.232 100,000 23,200 0.2320 0.508 - - 0.508 0.508 45,693 0.5077 0.87%
2002-10-28 0 0.230 0.226 - - - 0 0 - 0.503 0.495 - - - 0 - 0.00%
2002-10-25 0 0.230 - 0.230 0.220 0.232 392,000 90,626 0.2312 0.503 - 0.503 0.481 0.508 179,117 0.5060 -0.86%
2002-10-24 0 0.232 0.220 0.232 0.220 0.232 521,410 119,853 0.2299 0.508 0.481 0.508 0.481 0.508 238,248 0.5031 3.11%
2002-10-23 0 0.225 - 0.230 0.225 0.232 394,000 90,400 0.2294 0.492 - 0.503 0.492 0.508 180,031 0.5021 -1.32%
2002-10-22 0 0.228 0.215 0.228 0.220 0.228 1,072,000 241,720 0.2255 0.499 0.471 0.499 0.481 0.499 489,830 0.4935 0.00%
2002-10-21 0 0.228 0.220 0.228 0.228 0.228 153,795 35,035 0.2278 0.499 0.481 0.499 0.499 0.499 70,274 0.4986 -0.87%
2002-10-18 0 0.230 - 0.232 0.228 0.230 650,000 145,372 0.2236 0.503 - 0.508 0.499 0.503 297,005 0.4895 4.07%
2002-10-17 0 0.221 0.221 0.222 0.200 0.221 2,250,450 483,040 0.2146 0.484 0.484 0.486 0.438 0.484 1,028,300 0.4697 2.79%
2002-10-16 0 0.215 0.215 0.225 0.210 0.226 2,433,365 549,083 0.2256 0.471 0.471 0.492 0.460 0.495 1,111,879 0.4938 -2.27%
2002-10-15 0 0.220 - 0.220 - - 0 0 - 0.481 - 0.481 - - 0 - -2.22%
2002-10-11 0 0.225 - 0.225 0.225 0.225 300,000 67,500 0.2250 0.492 - 0.492 0.492 0.492 137,079 0.4924 0.90%
2002-10-10 0 0.223 - 0.223 0.204 0.223 954,450 209,356 0.2193 0.488 - 0.488 0.446 0.488 436,117 0.4800 -2.62%
2002-10-09 0 0.229 - 0.229 0.229 0.229 1,300,000 297,700 0.2290 0.501 - 0.501 0.501 0.501 594,010 0.5012 0.00%
2002-10-08 0 0.229 - 0.229 0.225 0.230 1,874,875 426,411 0.2274 0.501 - 0.501 0.492 0.503 856,688 0.4977 0.00%
2002-10-07 0 0.229 - 0.229 0.229 0.229 400,000 91,600 0.2290 0.501 - 0.501 0.501 0.501 182,772 0.5012 -0.43%
2002-10-04 0 0.230 - 0.234 0.230 0.231 684,000 157,620 0.2304 0.503 - 0.512 0.503 0.506 312,541 0.5043 -0.86%
2002-10-03 0 0.232 - 0.232 0.232 0.232 1,000,000 232,000 0.2320 0.508 - 0.508 0.508 0.508 456,931 0.5077 0.87%
2002-10-02 0 0.230 - 0.230 0.230 0.230 600,000 138,000 0.2300 0.503 - 0.503 0.503 0.503 274,158 0.5034 0.00%
2002-09-30 0 0.230 - 0.235 0.230 0.230 230,000 52,900 0.2300 0.503 - 0.514 0.503 0.503 105,094 0.5034 0.00%
2002-09-27 0 0.230 - 0.235 0.225 0.230 1,576,450 360,529 0.2287 0.503 - 0.514 0.492 0.503 720,328 0.5005 0.44%
2002-09-26 0 0.229 - 0.229 - - 0 0 - 0.501 - 0.501 - - 0 - -0.43%
2002-09-25 0 0.230 - 0.233 0.230 0.230 1,001,780 230,374 0.2300 0.503 - 0.510 0.503 0.503 457,744 0.5033 1.77%
2002-09-24 0 0.226 - 0.226 0.226 0.226 350,900 79,294 0.2260 0.495 - 0.495 0.495 0.495 160,337 0.4945 0.00%
2002-09-23 0 0.226 - 0.226 0.225 0.226 500,890 113,168 0.2259 0.495 - 0.495 0.492 0.495 228,872 0.4945 0.44%
2002-09-20 0 0.225 0.217 0.226 0.217 0.225 1,420,648 310,662 0.2187 0.492 0.475 0.495 0.475 0.492 649,138 0.4786 -1.32%
2002-09-19 0 0.228 0.217 0.228 0.225 0.230 2,004,025 453,965 0.2265 0.499 0.475 0.499 0.492 0.503 915,700 0.4958 -2.15%
2002-09-18 0 0.233 - 0.235 0.230 0.233 1,102,050 256,271 0.2325 0.510 - 0.514 0.503 0.510 503,560 0.5089 0.00%
2002-09-17 0 0.233 - 0.233 0.230 0.233 483,340 112,469 0.2327 0.510 - 0.510 0.503 0.510 220,853 0.5092 1.30%
2002-09-16 0 0.230 - 0.248 - - 0 0 - 0.503 - 0.543 - - 0 - 0.00%
2002-09-13 0 0.230 0.220 - 0.220 0.230 619,780 140,334 0.2264 0.503 0.481 - 0.481 0.503 283,196 0.4955 0.00%
2002-09-12 0 0.230 - 0.230 - - 0 0 - 0.503 - 0.503 - - 0 - -0.86%
2002-09-11 0 0.232 - 0.232 - - 0 0 - 0.508 - 0.508 - - 0 - -7.20%
2002-09-10 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2002-09-09 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2002-09-06 0 0.250 0.240 0.255 0.240 0.250 119,790 28,814 0.2405 0.547 0.525 0.558 0.525 0.547 54,736 0.5264 0.00%
2002-09-05 0 0.250 - 0.255 0.250 0.250 1,002,670 250,647 0.2500 0.547 - 0.558 0.547 0.547 458,151 0.5471 0.00%
2002-09-04 0 0.250 - 0.250 0.250 0.260 810,000 202,600 0.2501 0.547 - 0.547 0.547 0.569 370,114 0.5474 -1.96%
2002-09-03 0 0.255 - 0.255 0.255 0.255 800,000 204,000 0.2550 0.558 - 0.558 0.558 0.558 365,545 0.5581 2.00%
2002-09-02 0 0.250 - 0.250 0.250 0.255 2,822,895 709,465 0.2513 0.547 - 0.547 0.547 0.558 1,289,867 0.5500 0.00%
2002-08-30 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - -1.96%
2002-08-29 0 0.255 0.250 0.255 0.245 0.255 1,520,250 382,686 0.2517 0.558 0.547 0.558 0.536 0.558 694,649 0.5509 2.82%
2002-08-28 0 0.248 0.248 0.255 0.245 0.255 1,696,270 428,945 0.2529 0.543 0.543 0.558 0.536 0.558 775,078 0.5534 0.81%
2002-08-27 0 0.246 0.228 0.246 0.240 0.246 2,052,450 503,279 0.2452 0.538 0.499 0.538 0.525 0.538 937,827 0.5366 6.96%
2002-08-26 0 0.230 - 0.230 0.229 0.230 202,005 46,319 0.2293 0.503 - 0.503 0.501 0.503 92,302 0.5018 0.88%
2002-08-23 0 0.228 - 0.229 - - 890 196 0.2202 0.499 - 0.501 - - 407 0.4820 0.00%
2002-08-22 0 0.228 - 0.230 - - 2,225 445 0.2000 0.499 - 0.503 - - 1,017 0.4377 0.00%
2002-08-21 0 0.228 0.228 0.230 0.205 0.228 560,000 122,630 0.2190 0.499 0.499 0.503 0.449 0.499 255,881 0.4792 1.33%
2002-08-20 0 0.225 0.225 0.226 0.225 0.228 298,725 67,952 0.2275 0.492 0.492 0.495 0.492 0.499 136,497 0.4978 -1.32%
2002-08-19 0 0.228 - 0.230 - - 0 0 - 0.499 - 0.503 - - 0 - 0.00%
2002-08-16 0 0.228 0.220 0.228 0.215 0.228 189,130 42,869 0.2267 0.499 0.481 0.499 0.471 0.499 86,419 0.4961 -0.87%
2002-08-15 0 0.230 0.225 0.232 0.215 0.230 2,709,120 616,075 0.2274 0.503 0.492 0.508 0.471 0.503 1,237,880 0.4977 2.22%
2002-08-14 0 0.225 0.210 0.225 0.210 0.225 1,417,983 314,200 0.2216 0.492 0.460 0.492 0.460 0.492 647,920 0.4849 2.27%
2002-08-13 0 0.220 0.220 0.221 0.219 0.222 514,450 113,769 0.2211 0.481 0.481 0.484 0.479 0.486 235,068 0.4840 0.00%
2002-08-12 0 0.220 - 0.220 0.220 0.222 300,000 66,400 0.2213 0.481 - 0.481 0.481 0.486 137,079 0.4844 0.00%
2002-08-09 0 0.220 0.215 0.220 0.195 0.220 1,748,030 376,731 0.2155 0.481 0.471 0.481 0.427 0.481 798,728 0.4717 2.33%
2002-08-08 0 0.215 0.215 0.300 0.200 0.214 976,925 204,964 0.2098 0.471 0.471 0.657 0.438 0.468 446,387 0.4592 2.87%
2002-08-07 0 0.209 0.200 0.209 0.205 0.210 564,230 129,084 0.2288 0.457 0.438 0.457 0.449 0.460 257,814 0.5007 1.95%
2002-08-06 0 0.205 0.196 0.205 0.200 0.205 950,900 192,666 0.2026 0.449 0.429 0.449 0.438 0.449 434,495 0.4434 0.99%
2002-08-05 0 0.203 0.200 0.203 0.200 0.210 1,201,340 244,736 0.2037 0.444 0.438 0.444 0.438 0.460 548,929 0.4458 0.00%
2002-08-02 0 0.203 0.195 0.203 0.203 0.210 181,850 37,610 0.2068 0.444 0.427 0.444 0.444 0.460 83,093 0.4526 -6.88%
2002-08-01 0 0.218 - 0.218 0.220 0.220 22,935 4,987 0.2174 0.477 - 0.477 0.481 0.481 10,480 0.4759 0.93%
2002-07-31 0 0.216 0.216 0.232 0.216 0.232 27,355 6,163 0.2253 0.473 0.473 0.508 0.473 0.508 12,499 0.4931 -10.00%
2002-07-30 0 0.240 0.240 0.250 0.240 0.240 10,455 2,487 0.2379 0.525 0.525 0.547 0.525 0.525 4,777 0.5206 -3.23%
2002-07-29 0 0.248 0.241 0.248 0.242 0.255 430,015 106,958 0.2487 0.543 0.527 0.543 0.530 0.558 196,487 0.5444 -0.80%
2002-07-26 0 0.250 0.236 0.250 0.228 0.265 1,428,952 367,681 0.2573 0.547 0.516 0.547 0.499 0.580 652,932 0.5631 -7.41%
2002-07-25 0 0.270 0.244 0.285 0.260 0.270 32,000 8,360 0.2613 0.591 0.534 0.624 0.569 0.591 14,622 0.5717 0.00%
2002-07-24 0 0.270 0.246 0.280 - - 2,670 641 0.2401 0.591 0.538 0.613 - - 1,220 0.5254 0.00%
2002-07-23 0 0.270 0.242 0.300 0.242 0.270 1,682,695 438,163 0.2604 0.591 0.530 0.657 0.530 0.591 768,875 0.5699 3.85%
2002-07-22 0 0.260 - 0.260 0.260 0.260 1,420,000 369,200 0.2600 0.569 - 0.569 0.569 0.569 648,841 0.5690 0.00%
2002-07-19 0 0.260 0.249 0.265 0.249 0.270 1,864,470 490,859 0.2633 0.569 0.545 0.580 0.545 0.591 851,933 0.5762 -1.89%
2002-07-18 0 0.265 0.265 0.275 0.255 0.285 932,475 254,919 0.2734 0.580 0.580 0.602 0.558 0.624 426,076 0.5983 -8.62%
2002-07-17 0 0.290 0.280 0.290 0.250 0.290 2,441,450 660,885 0.2707 0.635 0.613 0.635 0.547 0.635 1,115,573 0.5924 3.57%
2002-07-16 0 0.280 0.249 0.285 0.248 0.300 4,453,350 1,194,462 0.2682 0.613 0.545 0.624 0.543 0.657 2,034,872 0.5870 -3.45%
2002-07-15 0 0.290 0.280 0.290 0.275 0.300 1,100,450 316,916 0.2880 0.635 0.613 0.635 0.602 0.657 502,829 0.6303 0.00%
2002-07-12 0 0.290 0.265 0.290 0.270 0.290 823,125 227,556 0.2765 0.635 0.580 0.635 0.591 0.635 376,111 0.6050 5.45%
2002-07-11 0 0.275 0.265 0.280 0.265 0.280 478,450 131,623 0.2751 0.602 0.580 0.613 0.580 0.613 218,618 0.6021 0.00%
2002-07-10 0 0.275 0.270 0.275 0.260 0.275 672,085 181,761 0.2704 0.602 0.591 0.602 0.569 0.602 307,096 0.5919 5.77%
2002-07-09 0 0.260 0.260 0.270 0.250 0.250 106,675 26,665 0.2500 0.569 0.569 0.591 0.547 0.547 48,743 0.5471 4.00%
2002-07-08 0 0.250 - 0.260 - - 0 0 - 0.547 - 0.569 - - 0 - 0.00%
2002-07-05 0 0.250 - 0.250 0.250 0.250 7,750 1,938 0.2501 0.547 - 0.547 0.547 0.547 3,541 0.5473 0.00%
2002-07-04 0 0.250 0.250 0.260 0.250 0.250 73,375 18,303 0.2494 0.547 0.547 0.569 0.547 0.547 33,527 0.5459 0.00%
2002-07-03 0 0.250 - 0.250 - - 2,000 500 0.2500 0.547 - 0.547 - - 914 0.5471 0.00%
2002-07-02 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2002-06-28 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2002-06-27 0 0.250 0.250 0.270 0.240 0.240 2,000 480 0.2400 0.547 0.547 0.591 0.525 0.525 914 0.5252 0.00%
2002-06-26 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2002-06-25 0 0.250 0.250 0.300 0.250 0.250 129,560 33,004 0.2547 0.547 0.547 0.657 0.547 0.547 59,200 0.5575 0.00%
2002-06-24 0 0.250 0.250 0.255 0.250 0.270 104,000 28,040 0.2696 0.547 0.547 0.558 0.547 0.591 47,521 0.5901 -3.85%
2002-06-21 0 0.260 0.265 0.300 0.260 0.265 320,000 83,700 0.2616 0.569 0.580 0.657 0.569 0.580 146,218 0.5724 1.96%
2002-06-20 0 0.255 - 0.260 0.250 0.255 796,000 200,980 0.2525 0.558 - 0.569 0.547 0.558 363,717 0.5526 2.00%
2002-06-19 0 0.250 - 0.250 0.250 0.255 1,498,000 377,000 0.2517 0.547 - 0.547 0.547 0.558 684,482 0.5508 4.17%
2002-06-18 0 0.240 0.240 0.300 0.240 0.240 4,000 960 0.2400 0.525 0.525 0.657 0.525 0.525 1,828 0.5252 0.00%
2002-06-17 0 0.240 0.240 0.245 0.240 0.240 18,000 4,320 0.2400 0.525 0.525 0.536 0.525 0.525 8,225 0.5252 -4.00%
2002-06-14 0 0.250 - 0.250 0.250 0.250 123,355 30,805 0.2497 0.547 - 0.547 0.547 0.547 56,365 0.5465 0.00%
2002-06-13 0 0.250 - 0.300 - - 0 0 - 0.547 - 0.657 - - 0 - 0.00%
2002-06-12 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2002-06-11 0 0.250 - 0.260 0.250 0.250 40,900 10,207 0.2496 0.547 - 0.569 0.547 0.547 18,688 0.5462 -3.85%
2002-06-10 0 0.260 - 0.265 0.260 0.265 540,925 140,952 0.2606 0.569 - 0.580 0.569 0.580 247,165 0.5703 4.00%
2002-06-07 0 0.250 - 0.300 - - 0 0 - 0.547 - 0.657 - - 0 - 0.00%
2002-06-06 0 0.250 0.250 0.300 0.235 0.250 156,225 38,595 0.2470 0.547 0.547 0.657 0.514 0.547 71,384 0.5407 5.04%
2002-06-05 0 0.238 0.238 0.300 0.222 0.222 211,790 46,996 0.2219 0.521 0.521 0.657 0.486 0.486 96,773 0.4856 0.00%
2002-06-04 0 0.238 0.238 - 0.238 0.238 10,235 2,396 0.2341 0.521 0.521 - 0.521 0.521 4,677 0.5123 0.00%
2002-06-03 0 0.238 0.238 - 0.238 0.238 5,340 1,266 0.2371 0.521 0.521 - 0.521 0.521 2,440 0.5189 0.00%
2002-05-31 0 0.238 0.238 0.300 0.238 0.238 7,560 1,735 0.2295 0.521 0.521 0.657 0.521 0.521 3,454 0.5023 0.00%
2002-05-30 0 0.238 0.238 0.300 0.238 0.238 6,225 1,480 0.2378 0.521 0.521 0.657 0.521 0.521 2,844 0.5203 -0.83%
2002-05-29 0 0.240 - 0.300 - - 1,780 356 0.2000 0.525 - 0.657 - - 813 0.4377 0.00%
2002-05-28 0 0.240 0.240 0.300 0.230 0.233 4,450 1,025 0.2303 0.525 0.525 0.657 0.503 0.510 2,033 0.5041 1.69%
2002-05-27 0 0.236 0.236 0.300 0.232 0.236 212,910 50,160 0.2356 0.516 0.516 0.657 0.508 0.516 97,285 0.5156 1.72%
2002-05-24 0 0.232 0.222 0.232 0.222 0.232 270,695 62,562 0.2311 0.508 0.486 0.508 0.486 0.508 123,689 0.5058 0.87%
2002-05-23 0 0.230 0.230 0.250 0.220 0.230 12,675 2,862 0.2258 0.503 0.503 0.547 0.481 0.503 5,792 0.4942 -8.00%
2002-05-22 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2002-05-21 0 0.250 0.230 0.255 0.230 0.250 9,780 2,312 0.2364 0.547 0.503 0.558 0.503 0.547 4,469 0.5174 0.00%
2002-05-17 0 0.250 - 0.250 0.250 0.250 11,335 2,807 0.2476 0.547 - 0.547 0.547 0.547 5,179 0.5420 0.00%
2002-05-16 0 0.250 0.242 0.300 0.245 0.250 18,000 4,490 0.2494 0.547 0.530 0.657 0.536 0.547 8,225 0.5459 0.00%
2002-05-15 0 0.250 0.242 0.250 - - 1,780 409 0.2298 0.547 0.530 0.547 - - 813 0.5029 0.00%
2002-05-14 0 0.250 - 0.250 0.250 0.250 40,890 10,205 0.2496 0.547 - 0.547 0.547 0.547 18,684 0.5462 8.70%
2002-05-13 0 0.230 0.222 0.265 0.225 0.230 85,560 19,406 0.2268 0.503 0.486 0.580 0.492 0.503 39,095 0.4964 2.22%
2002-05-10 0 0.225 - 0.225 - - 0 0 - 0.492 - 0.492 - - 0 - -2.60%
2002-05-09 0 0.231 - 0.231 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
2002-05-08 0 0.231 0.221 0.231 0.221 0.231 2,285,350 518,300 0.2268 0.506 0.484 0.506 0.484 0.506 1,044,246 0.4963 0.43%
2002-05-07 0 0.230 - 0.230 - - 0 0 - 0.503 - 0.503 - - 0 - -1.29%
2002-05-06 0 0.233 - 0.233 - - 0 0 - 0.510 - 0.510 - - 0 - -0.43%
2002-05-03 0 0.234 - 0.234 - - 0 0 - 0.512 - 0.512 - - 0 - -1.68%
2002-05-02 0 0.238 - 0.238 0.238 0.238 22,000 5,236 0.2380 0.521 - 0.521 0.521 0.521 10,052 0.5209 1.28%
2002-04-30 0 0.235 - 0.238 - - 2,240 493 0.2201 0.514 - 0.521 - - 1,024 0.4817 0.00%
2002-04-29 0 0.235 - 0.235 0.230 0.235 500,900 115,998 0.2316 0.514 - 0.514 0.503 0.514 228,877 0.5068 2.17%
2002-04-26 0 0.230 - 0.234 - - 0 0 - 0.503 - 0.512 - - 0 - 0.00%
2002-04-25 0 0.230 - 0.235 0.230 0.236 350,000 82,300 0.2351 0.503 - 0.514 0.503 0.516 159,926 0.5146 -2.13%
2002-04-24 0 0.235 - 0.235 - - 890 178 0.2000 0.514 - 0.514 - - 407 0.4377 0.00%
2002-04-23 0 0.235 - 0.235 0.235 0.235 66,000 15,510 0.2350 0.514 - 0.514 0.514 0.514 30,157 0.5143 2.17%
2002-04-22 0 0.230 - 0.236 0.230 0.230 372,000 85,560 0.2300 0.503 - 0.516 0.503 0.503 169,978 0.5034 0.00%
2002-04-19 0 0.230 - 0.238 - - 890 178 0.2000 0.503 - 0.521 - - 407 0.4377 0.00%
2002-04-18 0 0.230 - 0.230 0.230 0.230 100,000 23,000 0.2300 0.503 - 0.503 0.503 0.503 45,693 0.5034 -0.86%
2002-04-17 0 0.232 - 0.234 0.232 0.234 301,125 70,148 0.2330 0.508 - 0.512 0.508 0.512 137,593 0.5098 -2.52%
2002-04-16 0 0.238 - 0.238 0.238 0.239 251,335 59,944 0.2385 0.521 - 0.521 0.521 0.523 114,843 0.5220 -0.83%
2002-04-15 0 0.240 - 0.240 0.240 0.240 250,000 60,000 0.2400 0.525 - 0.525 0.525 0.525 114,233 0.5252 2.13%
2002-04-12 0 0.235 - 0.243 - - 0 0 - 0.514 - 0.532 - - 0 - 0.00%
2002-04-11 0 0.235 - 0.235 0.235 0.235 300,000 70,500 0.2350 0.514 - 0.514 0.514 0.514 137,079 0.5143 -2.08%
2002-04-10 0 0.240 - 0.240 0.240 0.240 4,000 960 0.2400 0.525 - 0.525 0.525 0.525 1,828 0.5252 -0.41%
2002-04-09 0 0.241 - 0.241 0.241 0.242 700,000 169,200 0.2417 0.527 - 0.527 0.527 0.530 319,851 0.5290 -1.23%
2002-04-08 0 0.244 - 0.244 0.245 0.245 258,000 63,210 0.2450 0.534 - 0.534 0.536 0.536 117,888 0.5362 0.00%
2002-04-04 0 0.244 - 0.244 0.224 0.244 263,670 62,926 0.2387 0.534 - 0.534 0.490 0.534 120,479 0.5223 2.52%
2002-04-03 0 0.238 - 0.240 0.238 0.238 34,000 8,092 0.2380 0.521 - 0.525 0.521 0.521 15,536 0.5209 -2.86%
2002-04-02 0 0.245 - 0.245 0.245 0.245 2,000 490 0.2450 0.536 - 0.536 0.536 0.536 914 0.5362 -0.81%
2002-03-28 0 0.247 - 0.247 0.247 0.248 1,500,000 371,000 0.2473 0.541 - 0.541 0.541 0.543 685,396 0.5413 -0.80%
2002-03-27 0 0.249 - 0.249 0.249 0.249 700,000 174,300 0.2490 0.545 - 0.545 0.545 0.545 319,851 0.5449 0.40%
2002-03-26 0 0.248 0.246 0.248 0.246 0.248 618,000 152,628 0.2470 0.543 0.538 0.543 0.538 0.543 282,383 0.5405 0.00%
2002-03-25 0 0.248 0.248 0.260 - - 1,691 372 0.2200 0.543 0.543 0.569 - - 773 0.4814 0.00%
2002-03-22 0 0.248 0.248 0.260 0.248 0.250 1,254,450 313,540 0.2499 0.543 0.543 0.569 0.543 0.547 573,197 0.5470 1.64%
2002-03-21 0 0.244 0.238 - 0.240 0.244 716,000 173,288 0.2420 0.534 0.521 - 0.525 0.534 327,162 0.5297 3.83%
2002-03-20 0 0.235 - - - - 1,780 383 0.2152 0.514 - - - - 813 0.4709 0.00%
2002-03-19 0 0.235 0.235 - 0.235 0.243 250,000 59,650 0.2386 0.514 0.514 - 0.514 0.532 114,233 0.5222 -6.00%
2002-03-18 0 0.250 0.235 - 0.235 0.250 397,350 97,704 0.2459 0.547 0.514 - 0.514 0.547 181,561 0.5381 2.88%
2002-03-15 0 0.243 0.231 0.248 0.226 0.250 5,971,335 1,412,581 0.2366 0.532 0.506 0.543 0.495 0.547 2,728,486 0.5177 6.58%
2002-03-14 0 0.228 0.228 0.235 0.228 0.238 1,744,500 404,392 0.2318 0.499 0.499 0.514 0.499 0.521 797,115 0.5073 -5.00%
2002-03-13 0 0.240 - 0.240 0.239 0.240 763,340 182,759 0.2394 0.525 - 0.525 0.523 0.525 348,793 0.5240 0.42%
2002-03-12 0 0.239 0.220 0.240 0.215 0.239 2,484,100 559,697 0.2253 0.523 0.481 0.525 0.471 0.523 1,135,061 0.4931 -0.42%
2002-03-11 0 0.240 - 0.240 - - 0 0 - 0.525 - 0.525 - - 0 - 0.00%
2002-03-08 0 0.240 - 0.240 - - 0 0 - 0.525 - 0.525 - - 0 - 0.00%
2002-03-07 0 0.240 - 0.240 0.240 0.240 10,675 2,555 0.2393 0.525 - 0.525 0.525 0.525 4,878 0.5238 -4.00%
2002-03-06 0 0.250 0.242 0.250 - - 211,379 52,822 0.2499 0.547 0.530 0.547 - - 96,586 0.5469 0.00%
2002-03-05 0 0.250 0.242 0.250 - - 6,340 1,458 0.2300 0.547 0.530 0.547 - - 2,897 0.5033 0.00%
2002-03-04 0 0.250 0.240 0.260 0.230 0.250 92,750 21,763 0.2346 0.547 0.525 0.569 0.503 0.547 42,380 0.5135 0.00%
2002-03-01 0 0.250 - 0.250 0.250 0.250 257,251 64,260 0.2498 0.547 - 0.547 0.547 0.547 117,546 0.5467 -3.85%
2002-02-28 0 0.260 - 0.265 - - 0 0 - 0.569 - 0.580 - - 0 - 0.00%
2002-02-27 0 0.260 0.244 0.255 0.238 0.260 1,656,010 409,018 0.2470 0.569 0.534 0.558 0.521 0.569 756,682 0.5405 -5.45%
2002-02-26 0 0.275 - 0.280 0.260 0.275 742,000 201,770 0.2719 0.602 - 0.613 0.569 0.602 339,043 0.5951 5.77%
2002-02-25 0 0.260 - 0.270 0.260 0.260 13,350 3,444 0.2580 0.569 - 0.591 0.569 0.569 6,100 0.5646 -1.89%
2002-02-22 0 0.265 - 0.270 0.265 0.265 400,000 106,000 0.2650 0.580 - 0.591 0.580 0.580 182,772 0.5800 -3.64%
2002-02-21 0 0.275 - 0.280 0.275 0.275 678,000 186,450 0.2750 0.602 - 0.613 0.602 0.602 309,799 0.6018 -1.79%
2002-02-20 0 0.280 0.255 0.280 0.255 0.280 764,675 199,062 0.2603 0.613 0.558 0.613 0.558 0.613 349,403 0.5697 0.00%
2002-02-19 0 0.280 0.260 0.280 0.260 0.280 316,225 83,744 0.2648 0.613 0.569 0.613 0.569 0.613 144,493 0.5796 0.00%
2002-02-18 0 0.280 0.280 0.285 0.280 0.285 344,895 97,253 0.2820 0.613 0.613 0.624 0.613 0.624 157,593 0.6171 -3.45%
2002-02-15 0 0.290 0.275 0.290 0.275 0.290 1,218,225 342,017 0.2808 0.635 0.602 0.635 0.602 0.635 556,644 0.6144 3.57%
2002-02-11 0 0.280 0.270 0.280 0.275 0.280 872,000 242,150 0.2777 0.613 0.591 0.613 0.602 0.613 398,444 0.6077 7.69%
2002-02-08 0 0.260 0.255 0.280 0.255 0.280 1,258,047 339,981 0.2702 0.569 0.558 0.613 0.558 0.613 574,840 0.5914 -1.89%
2002-02-07 0 0.265 0.265 0.270 0.260 0.275 740,000 198,230 0.2679 0.580 0.580 0.591 0.569 0.602 338,129 0.5863 -3.64%
2002-02-06 0 0.275 0.260 0.275 0.265 0.275 601,397 163,339 0.2716 0.602 0.569 0.602 0.580 0.602 274,797 0.5944 0.00%
2002-02-05 0 0.275 0.270 0.280 0.275 0.275 900,000 247,500 0.2750 0.602 0.591 0.613 0.602 0.602 411,238 0.6018 0.00%
2002-02-04 0 0.275 0.275 0.280 0.275 0.285 1,249,150 349,845 0.2801 0.602 0.602 0.613 0.602 0.624 570,775 0.6129 -3.51%
2002-02-01 0 0.285 0.275 0.285 0.270 0.285 3,460,250 956,124 0.2763 0.624 0.602 0.624 0.591 0.624 1,581,094 0.6047 3.64%
2002-01-31 0 0.275 0.270 0.280 0.270 0.285 2,640,695 728,937 0.2760 0.602 0.591 0.613 0.591 0.624 1,206,614 0.6041 1.85%
2002-01-30 0 0.270 0.265 0.275 0.270 0.280 1,112,000 302,850 0.2723 0.591 0.580 0.602 0.591 0.613 508,107 0.5960 -3.57%
2002-01-29 0 0.280 0.275 0.280 0.270 0.290 2,924,960 814,680 0.2785 0.613 0.602 0.613 0.591 0.635 1,336,504 0.6096 0.00%
2002-01-28 0 0.280 0.275 0.280 0.265 0.285 2,660,600 725,197 0.2726 0.613 0.602 0.613 0.580 0.624 1,215,710 0.5965 -1.75%
2002-01-25 0 0.285 0.285 0.290 0.275 0.285 2,091,635 588,095 0.2812 0.624 0.624 0.635 0.602 0.624 955,732 0.6153 0.00%
2002-01-24 0 0.285 0.275 0.285 0.280 0.285 1,493,145 423,748 0.2838 0.624 0.602 0.624 0.613 0.624 682,264 0.6211 1.79%
2002-01-23 0 0.280 0.280 0.285 0.275 0.290 1,037,835 294,158 0.2834 0.613 0.613 0.624 0.602 0.635 474,219 0.6203 -1.75%
2002-01-22 0 0.285 0.285 0.295 0.270 0.285 1,167,125 326,271 0.2796 0.624 0.624 0.646 0.591 0.624 533,295 0.6118 1.79%
2002-01-21 0 0.280 0.280 0.295 0.280 0.300 4,500,460 1,272,730 0.2828 0.613 0.613 0.646 0.613 0.657 2,056,398 0.6189 0.00%
2002-01-18 0 0.280 0.280 0.285 0.270 0.300 7,663,575 2,193,130 0.2862 0.613 0.613 0.624 0.591 0.657 3,501,722 0.6263 1.82%
2002-01-17 0 0.275 0.270 0.280 0.260 0.275 1,572,725 417,984 0.2658 0.602 0.591 0.613 0.569 0.602 718,626 0.5816 0.00%
2002-01-16 0 0.275 0.260 0.275 0.250 0.275 3,642,500 944,428 0.2593 0.602 0.569 0.602 0.547 0.602 1,664,370 0.5674 1.85%
2002-01-15 0 0.270 0.255 0.270 0.260 0.285 1,232,905 336,392 0.2728 0.591 0.558 0.591 0.569 0.624 563,352 0.5971 0.00%
2002-01-14 0 0.270 0.260 0.270 0.260 0.270 2,024,950 536,230 0.2648 0.591 0.569 0.591 0.569 0.591 925,262 0.5795 0.00%
2002-01-11 0 0.270 0.265 0.270 0.250 0.270 3,296,595 871,401 0.2643 0.591 0.580 0.591 0.547 0.591 1,506,315 0.5785 8.00%
2002-01-10 0 0.250 0.245 0.250 0.233 0.250 4,913,800 1,183,317 0.2408 0.547 0.536 0.547 0.510 0.547 2,245,266 0.5270 5.49%
2002-01-09 0 0.237 0.229 0.238 0.224 0.238 1,953,190 445,252 0.2280 0.519 0.501 0.521 0.490 0.521 892,472 0.4989 7.73%
2002-01-08 0 0.220 0.220 0.226 0.209 0.225 3,418,040 736,158 0.2154 0.481 0.481 0.495 0.457 0.492 1,561,807 0.4714 5.26%
2002-01-07 0 0.209 0.208 0.211 0.202 0.210 2,995,575 616,081 0.2057 0.457 0.455 0.462 0.442 0.460 1,368,770 0.4501 4.50%
2002-01-04 0 0.200 0.199 - 0.182 0.200 3,177,400 616,379 0.1940 0.438 0.436 - 0.398 0.438 1,451,851 0.4245 11.11%
2002-01-03 0 0.180 0.175 0.180 0.160 0.180 425,345 71,170 0.1673 0.394 0.383 0.394 0.350 0.394 194,353 0.3662 12.50%
2002-01-02 0 0.160 0.160 - 0.154 0.161 5,861,130 910,904 0.1554 0.350 0.350 - 0.337 0.352 2,678,130 0.3401 9.59%
2001-12-31 0 0.146 - 0.150 - - 0 0 - 0.320 - 0.328 - - 0 - 0.00%
2001-12-28 0 0.146 - 0.146 - - 0 0 - 0.320 - 0.320 - - 0 - -2.67%
2001-12-27 0 0.150 - 0.158 - - 0 0 - 0.328 - 0.346 - - 0 - 0.00%
2001-12-24 0 0.150 - 0.150 0.150 0.150 30,500 4,570 0.1498 0.328 - 0.328 0.328 0.328 13,936 0.3279 -6.25%
2001-12-21 0 0.160 - 0.160 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2001-12-20 0 0.160 0.160 - 0.160 0.160 10,675 1,695 0.1588 0.350 0.350 - 0.350 0.350 4,878 0.3475 -3.03%
2001-12-19 0 0.165 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2001-12-18 0 0.165 - 0.165 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
2001-12-17 0 0.165 0.165 - 0.165 0.165 6,000 990 0.1650 0.361 0.361 - 0.361 0.361 2,742 0.3611 -2.94%
2001-12-14 0 0.170 - 0.170 0.160 0.170 10,225 1,716 0.1678 0.372 - 0.372 0.350 0.372 4,672 0.3673 -1.16%
2001-12-13 0 0.172 0.168 0.172 - - 0 0 - 0.376 0.368 0.376 - - 0 - -7.03%
2001-12-12 0 0.185 - 0.185 0.183 0.186 50,000 9,250 0.1850 0.405 - 0.405 0.400 0.407 22,847 0.4049 2.78%
2001-12-11 0 0.180 - - - - 2,005 331 0.1651 0.394 - - - - 916 0.3613 0.00%
2001-12-10 0 0.180 - 0.180 0.170 0.180 210,000 36,954 0.1760 0.394 - 0.394 0.372 0.394 95,955 0.3851 2.86%
2001-12-07 0 0.175 - 0.175 - - 890 151 0.1697 0.383 - 0.383 - - 407 0.3713 -3.31%
2001-12-06 0 0.181 - 0.181 0.179 0.185 65,172 11,821 0.1814 0.396 - 0.396 0.392 0.405 29,779 0.3970 0.00%
2001-12-05 0 0.181 - 0.181 0.170 0.181 159,410 27,851 0.1747 0.396 - 0.396 0.372 0.396 72,839 0.3824 0.56%
2001-12-04 0 0.180 - 0.188 - - 1,335 200 0.1498 0.394 - 0.411 - - 610 0.3279 0.00%
2001-12-03 0 0.180 - 0.184 - - 0 0 - 0.394 - 0.403 - - 0 - 0.00%
2001-11-30 0 0.180 - 0.198 0.180 0.180 15,780 2,832 0.1795 0.394 - 0.433 0.394 0.394 7,210 0.3928 -7.69%
2001-11-29 0 0.195 - 0.198 - - 0 0 - 0.427 - 0.433 - - 0 - 0.00%
2001-11-28 0 0.195 - 0.200 - - 0 0 - 0.427 - 0.438 - - 0 - 0.00%
2001-11-27 0 0.195 - 0.195 - - 0 0 - 0.427 - 0.427 - - 0 - -2.50%
2001-11-26 0 0.200 0.185 0.200 0.198 0.208 505,921 101,031 0.1997 0.438 0.405 0.438 0.433 0.455 231,171 0.4370 5.82%
2001-11-23 0 0.189 - 0.189 - - 0 0 - 0.414 - 0.414 - - 0 - -0.53%
2001-11-22 0 0.190 - 0.190 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2001-11-21 0 0.190 - 0.196 0.190 0.190 20,000 3,800 0.1900 0.416 - 0.429 0.416 0.416 9,139 0.4158 -3.06%
2001-11-20 0 0.196 - 0.196 0.193 0.196 52,000 10,186 0.1959 0.429 - 0.429 0.422 0.429 23,760 0.4287 0.00%
2001-11-19 0 0.196 - 0.196 - - 0 0 - 0.429 - 0.429 - - 0 - 0.00%
2001-11-16 0 0.196 - 0.196 - - 0 0 - 0.429 - 0.429 - - 0 - 0.00%
2001-11-15 0 0.196 - 0.196 - - 0 0 - 0.429 - 0.429 - - 0 - 0.00%
2001-11-14 0 0.196 - 0.205 - - 0 0 - 0.429 - 0.449 - - 0 - 0.00%
2001-11-13 0 0.196 - 0.200 - - 0 0 - 0.429 - 0.438 - - 0 - 0.00%
2001-11-12 0 0.196 - 0.196 - - 0 0 - 0.429 - 0.429 - - 0 - 0.00%
2001-11-09 0 0.196 - 0.196 - - 0 0 - 0.429 - 0.429 - - 0 - 0.00%
2001-11-08 0 0.196 - 0.196 - - 0 0 - 0.429 - 0.429 - - 0 - -2.00%
2001-11-07 0 0.200 - 0.200 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2001-11-06 0 0.200 - 0.200 0.200 0.200 67,335 13,440 0.1996 0.438 - 0.438 0.438 0.438 30,767 0.4368 0.00%
2001-11-05 0 0.200 - 0.200 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2001-11-02 0 0.200 - 0.200 0.200 0.215 192,000 40,650 0.2117 0.438 - 0.438 0.438 0.471 87,731 0.4633 -0.99%
2001-11-01 0 0.202 - 0.202 0.202 0.222 202,240 42,626 0.2108 0.442 - 0.442 0.442 0.486 92,410 0.4613 -3.81%
2001-10-31 0 0.210 - 0.210 0.223 0.223 10,000 2,230 0.2230 0.460 - 0.460 0.488 0.488 4,569 0.4880 -4.55%
2001-10-30 0 0.220 - 0.220 0.220 0.223 151,790 33,798 0.2227 0.481 - 0.481 0.481 0.488 69,357 0.4873 0.00%
2001-10-29 0 0.220 - 0.223 0.220 0.223 203,580 45,218 0.2221 0.481 - 0.488 0.481 0.488 93,022 0.4861 -1.35%
2001-10-26 0 0.223 0.223 0.224 0.223 0.223 15,575 3,453 0.2217 0.488 0.488 0.490 0.488 0.488 7,117 0.4852 -0.89%
2001-10-24 0 0.225 - 0.225 0.228 0.229 200,000 45,700 0.2285 0.492 - 0.492 0.499 0.501 91,386 0.5001 0.00%
2001-10-23 0 0.225 - 0.225 0.228 0.228 50,450 11,495 0.2278 0.492 - 0.492 0.499 0.499 23,052 0.4987 0.90%
2001-10-22 0 0.223 - 0.224 - - 890 187 0.2101 0.488 - 0.490 - - 407 0.4598 0.00%
2001-10-19 0 0.223 - 0.224 0.223 0.223 100,000 22,300 0.2230 0.488 - 0.490 0.488 0.488 45,693 0.4880 0.45%
2001-10-18 0 0.222 - 0.222 0.220 0.225 100,000 22,430 0.2243 0.486 - 0.486 0.481 0.492 45,693 0.4909 3.26%
2001-10-17 0 0.215 - 0.215 - - 225 45 0.2000 0.471 - 0.471 - - 103 0.4377 0.00%
2001-10-16 0 0.215 - 0.219 0.210 0.215 20,000 4,208 0.2104 0.471 - 0.479 0.460 0.471 9,139 0.4605 0.00%
2001-10-15 0 0.215 - 0.219 0.205 0.215 415,800 87,538 0.2105 0.471 - 0.479 0.449 0.471 189,992 0.4607 4.88%
2001-10-12 0 0.205 - 0.205 0.213 0.216 94,000 20,154 0.2144 0.449 - 0.449 0.466 0.473 42,951 0.4692 -1.91%
2001-10-11 0 0.209 - 0.209 0.209 0.209 4,450 924 0.2076 0.457 - 0.457 0.457 0.457 2,033 0.4544 -0.48%
2001-10-10 0 0.210 - 0.210 - - 0 0 - 0.460 - 0.460 - - 0 - -4.11%
2001-10-09 0 0.219 - 0.219 0.218 0.219 152,000 33,238 0.2187 0.479 - 0.479 0.477 0.479 69,453 0.4786 1.86%
2001-10-08 0 0.215 - 0.220 0.215 0.215 136,000 29,240 0.2150 0.471 - 0.481 0.471 0.471 62,143 0.4705 0.00%
2001-10-05 0 0.215 - 0.215 - - 623 125 0.2006 0.471 - 0.471 - - 285 0.4391 -3.15%
2001-10-04 0 0.222 - 0.222 0.225 0.225 202,225 45,467 0.2248 0.486 - 0.486 0.492 0.492 92,403 0.4921 0.91%
2001-10-03 0 0.220 - 0.225 - - 0 0 - 0.481 - 0.492 - - 0 - 0.00%
2001-09-28 0 0.220 - 0.220 0.210 0.226 360,010 80,182 0.2227 0.481 - 0.481 0.460 0.495 164,500 0.4874 0.00%
2001-09-27 0 0.220 - 0.220 0.210 0.220 262,188 54,950 0.2096 0.481 - 0.481 0.460 0.481 119,802 0.4587 0.92%
2001-09-26 0 0.218 - 0.220 0.210 0.225 210,000 46,150 0.2198 0.477 - 0.481 0.460 0.492 95,955 0.4810 -0.91%
2001-09-25 0 0.220 - - 0.210 0.220 752,510 162,302 0.2157 0.481 - - 0.460 0.481 343,845 0.4720 4.76%
2001-09-24 0 0.210 - 0.210 - - 0 0 - 0.460 - 0.460 - - 0 - -1.41%
2001-09-21 0 0.213 - 0.213 - - 0 0 - 0.466 - 0.466 - - 0 - -2.29%
2001-09-20 0 0.218 - 0.218 0.218 0.222 220,000 48,040 0.2184 0.477 - 0.477 0.477 0.486 100,525 0.4779 3.32%
2001-09-19 0 0.211 - 0.211 - - 1,335 254 0.1903 0.462 - 0.462 - - 610 0.4164 0.00%
2001-09-18 0 0.211 - 0.212 0.211 0.211 20,000 4,220 0.2110 0.462 - 0.464 0.462 0.462 9,139 0.4618 -0.47%
2001-09-17 0 0.212 - 0.215 - - 0 0 - 0.464 - 0.471 - - 0 - 0.00%
2001-09-14 0 0.212 - 0.212 - - 0 0 - 0.464 - 0.464 - - 0 - -1.40%
2001-09-13 0 0.215 - 0.216 0.210 0.215 300,000 63,500 0.2117 0.471 - 0.473 0.460 0.471 137,079 0.4632 -0.46%
2001-09-12 0 0.216 - 0.216 0.205 0.216 19,335 4,040 0.2089 0.473 - 0.473 0.449 0.473 8,835 0.4573 2.86%
2001-09-11 0 0.210 0.202 0.210 0.202 0.210 333,392 69,400 0.2082 0.460 0.442 0.460 0.442 0.460 152,337 0.4556 5.00%
2001-09-10 0 0.200 0.192 0.215 0.200 0.200 20,000 4,000 0.2000 0.438 0.420 0.471 0.438 0.438 9,139 0.4377 -3.85%
2001-09-07 0 0.208 - 0.209 0.200 0.208 228,000 47,200 0.2070 0.455 - 0.457 0.438 0.455 104,180 0.4531 -0.95%
2001-09-06 0 0.210 - 0.215 0.210 0.215 302,000 64,770 0.2145 0.460 - 0.471 0.460 0.471 137,993 0.4694 0.96%
2001-09-05 0 0.208 - 0.208 0.208 0.208 21,780 4,489 0.2061 0.455 - 0.455 0.455 0.455 9,952 0.4511 -4.15%
2001-09-04 0 0.217 - 0.217 0.200 0.217 1,110,000 228,870 0.2062 0.475 - 0.475 0.438 0.475 507,193 0.4512 4.33%
2001-09-03 0 0.208 - 0.208 0.116 0.208 112,000 22,468 0.2006 0.455 - 0.455 0.254 0.455 51,176 0.4390 4.00%
2001-08-31 0 0.200 - 0.200 - - 0 0 - 0.438 - 0.438 - - 0 - -4.76%
2001-08-30 0 0.210 - 0.213 - - 0 0 - 0.460 - 0.466 - - 0 - 0.00%
2001-08-29 0 0.210 - 0.210 - - 0 0 - 0.460 - 0.460 - - 0 - -0.94%
2001-08-28 0 0.212 0.208 0.212 0.213 0.213 250,000 53,250 0.2130 0.464 0.455 0.464 0.466 0.466 114,233 0.4662 2.42%
2001-08-27 0 0.207 - 0.207 - - 0 0 - 0.453 - 0.453 - - 0 - -0.48%
2001-08-24 0 0.208 - 0.208 - - 0 0 - 0.455 - 0.455 - - 0 - -0.95%
2001-08-23 0 0.210 - 0.210 0.215 0.215 300,000 64,500 0.2150 0.460 - 0.460 0.471 0.471 137,079 0.4705 0.48%
2001-08-22 0 0.209 0.201 0.215 - - 0 0 - 0.457 0.440 0.471 - - 0 - 0.00%
2001-08-21 0 0.209 - 0.209 0.211 0.216 85,780 18,270 0.2130 0.457 - 0.457 0.462 0.473 39,196 0.4661 -0.48%
2001-08-20 0 0.210 - 0.210 0.207 0.217 250,000 53,200 0.2128 0.460 - 0.460 0.453 0.475 114,233 0.4657 3.45%
2001-08-17 0 0.203 - - - - 2,225 423 0.1901 0.444 - - - - 1,017 0.4161 0.00%
2001-08-16 0 0.203 - 0.210 - - 0 0 - 0.444 - 0.460 - - 0 - 0.00%
2001-08-15 0 0.203 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
2001-08-14 0 0.203 - 0.210 - - 0 0 - 0.444 - 0.460 - - 0 - 0.00%
2001-08-13 0 0.203 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
2001-08-10 0 0.203 - 0.203 0.198 0.203 102,250 20,551 0.2010 0.444 - 0.444 0.433 0.444 46,721 0.4399 0.00%
2001-08-09 0 0.203 - 0.203 - - 0 0 - 0.444 - 0.444 - - 0 - -5.58%
2001-08-08 0 0.215 - 0.218 - - 0 0 - 0.471 - 0.477 - - 0 - 0.00%
2001-08-07 0 0.215 - 0.215 - - 1,785 357 0.2000 0.471 - 0.471 - - 816 0.4377 0.00%
2001-08-06 0 0.215 - 0.215 0.205 0.215 281,150 59,660 0.2122 0.471 - 0.471 0.449 0.471 128,466 0.4644 2.38%
2001-08-03 0 0.210 - 0.228 0.210 0.210 70,000 14,700 0.2100 0.460 - 0.499 0.460 0.460 31,985 0.4596 -8.70%
2001-08-02 0 0.230 - 0.230 - - 111,250 25,588 0.2300 0.503 - 0.503 - - 50,834 0.5034 -2.13%
2001-08-01 0 0.235 - 0.235 0.236 0.248 450,000 109,550 0.2434 0.514 - 0.514 0.516 0.543 205,619 0.5328 0.00%
2001-07-31 0 0.235 - 0.240 0.228 0.240 272,225 63,767 0.2342 0.514 - 0.525 0.499 0.525 124,388 0.5126 3.07%
2001-07-30 0 0.228 - 0.228 0.230 0.234 150,000 34,700 0.2313 0.499 - 0.499 0.503 0.512 68,540 0.5063 3.64%
2001-07-27 0 0.220 0.220 0.225 0.220 0.220 100,000 22,000 0.2200 0.481 0.481 0.492 0.481 0.481 45,693 0.4815 -4.35%
2001-07-26 0 0.230 - 0.230 0.233 0.240 100,000 23,530 0.2353 0.503 - 0.503 0.510 0.525 45,693 0.5150 -4.17%
2001-07-24 0 0.240 - 0.240 - - 0 0 - 0.525 - 0.525 - - 0 - 0.00%
2001-07-23 0 0.240 - 0.240 0.225 0.240 150,890 35,437 0.2349 0.525 - 0.525 0.492 0.525 68,946 0.5140 4.35%
2001-07-20 0 0.230 0.228 0.230 0.230 0.243 1,534,000 355,982 0.2321 0.503 0.499 0.503 0.503 0.532 700,932 0.5079 -4.17%
2001-07-19 0 0.240 - 0.245 0.240 0.255 433,560 107,199 0.2473 0.525 - 0.536 0.525 0.558 198,107 0.5411 -4.00%
2001-07-18 0 0.250 - 0.250 0.244 0.280 389,790 96,394 0.2473 0.547 - 0.547 0.534 0.613 178,107 0.5412 1.63%
2001-07-17 0 0.246 - 0.246 0.225 0.255 1,076,000 255,202 0.2372 0.538 - 0.538 0.492 0.558 491,657 0.5191 6.96%
2001-07-16 0 0.230 0.230 0.238 - - 890 178 0.2000 0.503 0.503 0.521 - - 407 0.4377 0.00%
2001-07-13 0 0.230 - 0.230 0.230 0.238 636,030 147,596 0.2321 0.503 - 0.503 0.503 0.521 290,622 0.5079 -0.86%
2001-07-12 0 0.232 - 0.232 - - 0 0 - 0.508 - 0.508 - - 0 - -2.93%
2001-07-11 0 0.239 - 0.239 0.228 0.239 290,450 67,286 0.2317 0.523 - 0.523 0.499 0.523 132,716 0.5070 3.02%
2001-07-10 0 0.232 - 0.232 0.230 0.242 1,100,225 255,851 0.2325 0.508 - 0.508 0.503 0.530 502,726 0.5089 -5.69%
2001-07-09 0 0.246 0.242 0.250 0.246 0.250 1,390,000 346,700 0.2494 0.538 0.530 0.547 0.538 0.547 635,134 0.5459 -5.38%
2001-07-05 0 0.260 0.260 0.280 0.260 0.265 802,510 210,712 0.2626 0.569 0.569 0.613 0.569 0.580 366,691 0.5746 -5.45%
2001-07-04 0 0.275 0.275 0.285 0.275 0.285 1,084,895 301,854 0.2782 0.602 0.602 0.624 0.602 0.624 495,722 0.6089 5.77%
2001-07-03 0 0.260 0.250 0.265 0.250 0.265 203,140 52,946 0.2606 0.569 0.547 0.580 0.547 0.580 92,821 0.5704 1.96%
2001-06-29 0 0.255 0.255 0.260 0.255 0.260 505,785 129,939 0.2569 0.558 0.558 0.569 0.558 0.569 231,109 0.5622 2.00%
2001-06-28 0 0.250 0.250 0.255 0.250 0.260 337,120 85,770 0.2544 0.547 0.547 0.558 0.547 0.569 154,040 0.5568 1.21%
2001-06-27 0 0.247 0.246 0.250 0.247 0.260 550,000 137,500 0.2500 0.541 0.538 0.547 0.541 0.569 251,312 0.5471 -5.00%
2001-06-26 0 0.260 0.260 0.280 0.260 0.260 44,450 11,544 0.2597 0.569 0.569 0.613 0.569 0.569 20,311 0.5684 1.96%
2001-06-22 0 0.255 0.255 0.290 0.255 0.300 124,010 36,092 0.2910 0.558 0.558 0.635 0.558 0.657 56,664 0.6369 0.00%
2001-06-21 0 0.255 0.255 0.265 0.255 0.265 1,302,225 343,564 0.2638 0.558 0.558 0.580 0.558 0.580 595,026 0.5774 -8.93%
2001-06-20 0 0.280 0.260 0.280 0.280 0.290 727,780 209,207 0.2875 0.613 0.569 0.613 0.613 0.635 332,545 0.6291 -1.75%
2001-06-19 0 0.285 0.265 0.295 0.265 0.285 6,225 1,724 0.2769 0.624 0.580 0.646 0.580 0.624 2,844 0.6061 9.62%
2001-06-18 0 0.260 0.260 0.290 0.260 0.260 11,125 2,830 0.2544 0.569 0.569 0.635 0.569 0.569 5,083 0.5567 0.00%
2001-06-15 0 0.260 0.260 0.290 0.260 0.265 118,900 31,396 0.2641 0.569 0.569 0.635 0.569 0.580 54,329 0.5779 -7.14%
2001-06-14 0 0.280 0.265 0.280 0.265 0.300 1,400,023 390,297 0.2788 0.613 0.580 0.613 0.580 0.657 639,713 0.6101 -6.67%
2001-06-13 0 0.300 0.280 0.300 0.275 0.300 1,714,352 498,724 0.2909 0.657 0.613 0.657 0.602 0.657 783,340 0.6367 3.45%
2001-06-12 0 0.290 0.285 0.300 0.280 0.300 4,558,245 1,347,730 0.2957 0.635 0.624 0.657 0.613 0.657 2,082,802 0.6471 3.57%
2001-06-11 0 0.280 0.280 0.290 0.265 0.290 1,838,740 515,921 0.2806 0.613 0.613 0.635 0.580 0.635 840,177 0.6141 -3.45%
2001-06-08 0 0.290 0.290 0.300 0.265 0.310 3,845,687 1,127,542 0.2932 0.635 0.635 0.657 0.580 0.678 1,757,212 0.6417 3.57%
2001-06-07 0 0.280 0.265 0.280 0.265 0.280 13,125 3,430 0.2613 0.613 0.580 0.613 0.580 0.613 5,997 0.5719 -1.75%
2001-06-06 0 0.285 0.265 0.290 0.255 0.300 828,170 220,982 0.2668 0.624 0.580 0.635 0.558 0.657 378,416 0.5840 7.55%
2001-06-05 0 0.265 0.265 0.270 0.265 0.270 442,900 117,396 0.2651 0.580 0.580 0.591 0.580 0.591 202,375 0.5801 -5.36%
2001-06-04 0 0.280 0.280 0.285 0.245 0.280 3,101,444 799,667 0.2578 0.613 0.613 0.624 0.536 0.613 1,417,145 0.5643 3.70%
2001-06-01 0 0.270 0.270 0.275 0.270 0.290 7,022,135 1,911,159 0.2722 0.591 0.591 0.602 0.591 0.635 3,208,629 0.5956 -1.82%
2001-05-31 0 0.275 0.275 0.280 0.270 0.285 324,230 90,748 0.2799 0.602 0.602 0.613 0.591 0.624 148,151 0.6125 1.85%
2001-05-30 0 0.270 0.270 0.290 0.270 0.280 1,307,929 363,682 0.2781 0.591 0.591 0.635 0.591 0.613 597,633 0.6085 -5.26%
2001-05-29 0 0.285 0.285 0.300 0.260 0.355 3,631,873 1,133,868 0.3122 0.624 0.624 0.657 0.569 0.777 1,659,514 0.6833 -12.31%
2001-05-28 0 0.325 0.325 0.330 0.255 0.330 2,770,935 783,756 0.2828 0.711 0.711 0.722 0.558 0.722 1,266,125 0.6190 33.20%
2001-05-25 0 0.244 0.244 0.260 0.244 0.244 1,003,560 250,860 0.2500 0.534 0.534 0.569 0.534 0.534 458,557 0.5471 -2.01%
2001-05-24 0 0.249 - 0.250 - - 0 0 - 0.545 - 0.547 - - 0 - 0.00%
2001-05-23 0 0.249 0.249 0.250 0.239 0.250 799,400 192,047 0.2402 0.545 0.545 0.547 0.523 0.547 365,270 0.5258 3.75%
2001-05-22 0 0.240 0.234 0.240 0.233 0.243 550,020 130,850 0.2379 0.525 0.512 0.525 0.510 0.532 251,321 0.5206 3.00%
2001-05-21 0 0.233 0.221 - 0.221 0.233 1,295,125 289,014 0.2232 0.510 0.484 - 0.484 0.510 591,782 0.4884 1.30%
2001-05-18 0 0.230 - 0.230 0.230 0.250 492,890 119,605 0.2427 0.503 - 0.503 0.503 0.547 225,217 0.5311 -4.17%
2001-05-17 0 0.240 - 0.240 0.220 0.240 1,037,825 238,643 0.2299 0.525 - 0.525 0.481 0.525 474,214 0.5032 5.26%
2001-05-16 0 0.228 - 0.228 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
2001-05-15 0 0.228 - 0.228 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
2001-05-14 0 0.228 - 0.228 0.223 0.229 552,900 125,245 0.2265 0.499 - 0.499 0.488 0.501 252,637 0.4958 -0.44%
2001-05-11 0 0.229 - 0.228 0.229 0.236 616,000 143,180 0.2324 0.501 - 0.499 0.501 0.516 281,469 0.5087 -0.43%
2001-05-10 0 0.230 - 0.230 0.230 0.242 1,032,000 242,766 0.2352 0.503 - 0.503 0.503 0.530 471,552 0.5148 -8.00%
2001-05-09 0 0.250 - 0.250 0.245 0.255 643,800 160,784 0.2497 0.547 - 0.547 0.536 0.558 294,172 0.5466 0.00%
2001-05-08 0 0.250 - 0.250 0.245 0.255 482,000 119,510 0.2479 0.547 - 0.547 0.536 0.558 220,241 0.5426 -1.96%
2001-05-07 0 0.255 - 0.255 0.240 0.255 723,580 182,421 0.2521 0.558 - 0.558 0.525 0.558 330,626 0.5517 0.00%
2001-05-04 0 0.255 0.246 0.255 0.255 0.255 700,000 178,500 0.2550 0.558 0.538 0.558 0.558 0.558 319,851 0.5581 -1.92%
2001-05-03 0 0.260 0.250 0.260 0.248 0.270 2,576,550 670,041 0.2601 0.569 0.547 0.569 0.543 0.591 1,177,305 0.5691 4.00%
2001-05-02 0 0.250 - 0.250 0.244 0.255 1,546,240 382,937 0.2477 0.547 - 0.547 0.534 0.558 706,524 0.5420 2.46%
2001-04-27 0 0.244 0.230 0.244 0.230 0.260 1,743,580 419,712 0.2407 0.534 0.503 0.534 0.503 0.569 796,695 0.5268 1.67%
2001-04-26 0 0.240 0.236 0.240 0.236 0.247 1,039,120 250,783 0.2413 0.525 0.516 0.525 0.516 0.541 474,806 0.5282 0.00%
2001-04-25 0 0.240 - 0.240 0.237 0.260 1,455,025 351,364 0.2415 0.525 - 0.525 0.519 0.569 664,845 0.5285 -1.23%
2001-04-24 0 0.243 - 0.243 0.235 0.243 1,010,000 239,228 0.2369 0.532 - 0.532 0.514 0.532 461,500 0.5184 1.25%
2001-04-23 0 0.240 - 0.240 0.239 0.240 608,905 145,584 0.2391 0.525 - 0.525 0.523 0.525 278,227 0.5233 1.27%
2001-04-20 0 0.237 0.220 0.237 0.220 0.240 2,206,549 506,909 0.2297 0.519 0.481 0.519 0.481 0.525 1,008,240 0.5028 5.33%
2001-04-19 0 0.225 0.225 0.227 0.220 0.229 1,283,825 288,003 0.2243 0.492 0.492 0.497 0.481 0.501 586,619 0.4910 2.27%
2001-04-18 0 0.220 0.216 0.220 0.220 0.220 7,340 1,572 0.2142 0.481 0.473 0.481 0.481 0.481 3,354 0.4687 1.85%
2001-04-17 0 0.216 0.216 0.220 0.216 0.232 274,005 62,563 0.2283 0.473 0.473 0.481 0.473 0.508 125,201 0.4997 -1.82%
2001-04-12 0 0.220 0.214 0.220 0.214 0.225 337,575 74,323 0.2202 0.481 0.468 0.481 0.468 0.492 154,248 0.4818 1.38%
2001-04-11 0 0.217 0.206 0.218 0.206 0.218 525,340 111,326 0.2119 0.475 0.451 0.477 0.451 0.477 240,044 0.4638 0.46%
2001-04-10 0 0.216 - 0.216 0.216 0.224 131,345 29,149 0.2219 0.473 - 0.473 0.473 0.490 60,016 0.4857 -1.82%
2001-04-09 0 0.220 0.218 0.220 0.210 0.223 380,000 81,848 0.2154 0.481 0.477 0.481 0.460 0.488 173,634 0.4714 1.85%
2001-04-06 0 0.216 0.215 0.216 0.208 0.220 711,303 152,021 0.2137 0.473 0.471 0.473 0.455 0.481 325,016 0.4677 8.00%
2001-04-04 0 0.200 - 0.200 0.200 0.202 100,000 20,090 0.2009 0.438 - 0.438 0.438 0.442 45,693 0.4397 -0.50%
2001-04-03 0 0.201 0.201 - 0.201 0.210 184,525 37,822 0.2050 0.440 0.440 - 0.440 0.460 84,315 0.4486 -4.29%
2001-04-02 0 0.210 - 0.215 0.210 0.215 120,675 25,828 0.2140 0.460 - 0.471 0.460 0.471 55,140 0.4684 0.00%
2001-03-30 0 0.210 0.201 - 0.202 0.210 306,450 62,684 0.2045 0.460 0.440 - 0.442 0.460 140,026 0.4477 2.44%
2001-03-29 0 0.205 0.205 0.213 - - 0 0 - 0.449 0.449 0.466 - - 0 - 0.00%
2001-03-28 0 0.205 0.205 - 0.205 0.210 90,025 18,715 0.2079 0.449 0.449 - 0.449 0.460 41,135 0.4550 -1.91%
2001-03-27 0 0.209 0.209 0.220 0.209 0.209 3,115 641 0.2058 0.457 0.457 0.481 0.457 0.457 1,423 0.4503 -1.88%
2001-03-26 0 0.213 0.213 0.216 0.213 0.216 109,575 23,627 0.2156 0.466 0.466 0.473 0.466 0.473 50,068 0.4719 -3.18%
2001-03-23 0 0.220 0.210 0.220 0.210 0.224 238,700 52,218 0.2188 0.481 0.460 0.481 0.460 0.490 109,069 0.4788 1.85%
2001-03-22 0 0.216 0.216 0.219 0.216 0.229 1,246,720 279,438 0.2241 0.473 0.473 0.479 0.473 0.501 569,665 0.4905 -1.82%
2001-03-21 0 0.220 - 0.220 0.224 0.233 1,102,450 249,940 0.2267 0.481 - 0.481 0.490 0.510 503,743 0.4962 -1.35%
2001-03-20 0 0.223 - 0.223 0.223 0.230 1,244,450 280,347 0.2253 0.488 - 0.488 0.488 0.503 568,627 0.4930 1.36%
2001-03-19 0 0.220 0.220 0.227 0.220 0.227 343,130 76,904 0.2241 0.481 0.481 0.497 0.481 0.497 156,787 0.4905 0.00%
2001-03-16 0 0.220 - 0.230 0.220 0.232 1,666,450 373,227 0.2240 0.481 - 0.503 0.481 0.508 761,452 0.4902 0.00%
2001-03-15 0 0.220 - 0.227 0.220 0.229 1,224,450 275,187 0.2247 0.481 - 0.497 0.481 0.501 559,489 0.4919 -4.76%
2001-03-14 0 0.231 - 0.231 0.224 0.233 961,785 219,475 0.2282 0.506 - 0.506 0.490 0.510 439,469 0.4994 5.00%
2001-03-13 0 0.220 - 0.220 - - 623 106 0.1701 0.481 - 0.481 - - 285 0.3724 -6.78%
2001-03-12 0 0.236 0.220 0.236 0.226 0.236 571,335 134,080 0.2347 0.516 0.481 0.516 0.495 0.516 261,060 0.5136 7.27%
2001-03-09 0 0.220 - 0.220 - - 0 0 - 0.481 - 0.481 - - 0 - -4.35%
2001-03-08 0 0.230 - 0.230 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
2001-03-07 0 0.230 - 0.240 0.230 0.230 88,555 20,215 0.2283 0.503 - 0.525 0.503 0.503 40,463 0.4996 -8.00%
2001-03-06 0 0.250 - 0.260 - - 0 0 - 0.547 - 0.569 - - 0 - 0.00%
2001-03-05 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2001-03-02 0 0.250 - 0.250 - - 712 150 0.2107 0.547 - 0.547 - - 325 0.4611 0.00%
2001-03-01 0 0.250 - 0.260 - - 0 0 - 0.547 - 0.569 - - 0 - 0.00%
2001-02-28 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2001-02-27 0 0.250 - 0.250 - - 30,000 7,380 0.2460 0.547 - 0.547 - - 13,708 0.5384 0.00%
2001-02-26 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2001-02-23 0 0.250 - 0.250 0.255 0.255 150,000 38,250 0.2550 0.547 - 0.547 0.558 0.558 68,540 0.5581 0.00%
2001-02-22 0 0.250 - 0.250 0.245 0.255 562,000 141,740 0.2522 0.547 - 0.547 0.536 0.558 256,795 0.5520 0.00%
2001-02-21 0 0.250 - 0.250 0.250 0.255 950,890 240,696 0.2531 0.547 - 0.547 0.547 0.558 434,491 0.5540 -1.96%
2001-02-20 0 0.255 - 0.255 0.255 0.255 452,225 115,284 0.2549 0.558 - 0.558 0.558 0.558 206,635 0.5579 -1.92%
2001-02-19 0 0.260 - 0.260 0.250 0.265 1,176,475 300,375 0.2553 0.569 - 0.569 0.547 0.580 537,567 0.5588 1.96%
2001-02-16 0 0.255 - 0.255 0.250 0.255 1,100,000 279,000 0.2536 0.558 - 0.558 0.547 0.558 502,624 0.5551 -3.77%
2001-02-15 0 0.265 - 0.265 - - 0 0 - 0.580 - 0.580 - - 0 - -3.64%
2001-02-14 0 0.275 0.245 0.275 0.245 0.275 1,019,800 270,304 0.2651 0.602 0.536 0.602 0.536 0.602 465,978 0.5801 10.00%
2001-02-13 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - -3.85%
2001-02-12 0 0.260 0.245 0.260 0.246 0.260 755,825 190,640 0.2522 0.569 0.536 0.569 0.538 0.569 345,360 0.5520 4.00%
2001-02-09 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2001-02-08 0 0.250 - 0.255 - - 0 0 - 0.547 - 0.558 - - 0 - 0.00%
2001-02-07 0 0.250 - 0.255 0.244 0.250 141,340 35,055 0.2480 0.547 - 0.558 0.534 0.547 64,583 0.5428 -3.85%
2001-02-06 0 0.260 0.250 0.260 0.270 0.275 200,900 54,721 0.2724 0.569 0.547 0.569 0.591 0.602 91,797 0.5961 -5.45%
2001-02-05 0 0.275 - 0.275 0.244 0.275 260,025 69,868 0.2687 0.602 - 0.602 0.534 0.602 118,813 0.5880 10.00%
2001-02-02 0 0.250 0.250 0.265 0.250 0.250 24,250 5,978 0.2465 0.547 0.547 0.580 0.547 0.547 11,081 0.5395 -7.41%
2001-02-01 0 0.270 0.250 0.270 0.250 0.270 201,130 52,913 0.2631 0.591 0.547 0.591 0.547 0.591 91,902 0.5758 -5.26%
2001-01-31 0 0.285 - 0.290 0.250 0.290 1,358,450 378,689 0.2788 0.624 - 0.635 0.547 0.635 620,717 0.6101 3.64%
2001-01-30 0 0.275 - 0.275 - - 1,602 352 0.2197 0.602 - 0.602 - - 732 0.4809 -3.51%
2001-01-29 0 0.285 0.250 0.290 0.250 0.285 839,780 231,442 0.2756 0.624 0.547 0.635 0.547 0.624 383,721 0.6032 3.64%
2001-01-23 0 0.275 - 0.275 - - 0 0 - 0.602 - 0.602 - - 0 - 0.00%
2001-01-22 0 0.275 0.270 0.275 0.249 0.290 3,269,340 874,133 0.2674 0.602 0.591 0.602 0.545 0.635 1,493,862 0.5851 0.00%
2001-01-19 0 0.275 0.239 - 0.238 0.275 1,353,135 329,308 0.2434 0.602 0.523 - 0.521 0.602 618,289 0.5326 15.55%
2001-01-18 0 0.238 0.220 - 0.215 0.238 526,423 119,411 0.2268 0.521 0.481 - 0.471 0.521 240,539 0.4964 13.33%
2001-01-17 0 0.210 0.200 0.213 0.200 0.210 1,441,350 294,070 0.2040 0.460 0.438 0.466 0.438 0.460 658,597 0.4465 1.45%
2001-01-16 0 0.207 0.207 - 0.189 0.201 763,405 147,113 0.1927 0.453 0.453 - 0.414 0.440 348,823 0.4217 10.70%
2001-01-15 0 0.187 0.176 0.187 0.170 0.187 912,930 163,434 0.1790 0.409 0.385 0.409 0.372 0.409 417,146 0.3918 10.00%
2001-01-12 0 0.170 0.160 - 0.140 0.171 933,889 152,168 0.1629 0.372 0.350 - 0.306 0.374 426,722 0.3566 21.43%
2001-01-11 0 0.140 0.140 0.144 0.140 0.140 54,045 7,485 0.1385 0.306 0.306 0.315 0.306 0.306 24,695 0.3031 1.45%
2001-01-10 0 0.138 0.138 0.145 0.138 0.140 264,690 36,955 0.1396 0.302 0.302 0.317 0.302 0.306 120,945 0.3056 -19.30%
2001-01-09 0 0.171 0.171 0.175 0.171 0.171 77,350 13,212 0.1708 0.374 0.374 0.383 0.374 0.374 35,344 0.3738 -5.00%
2001-01-08 0 0.180 - - - - 445 62 0.1393 0.394 - - - - 203 0.3049 0.00%
2001-01-05 0 0.180 - 0.180 - - 1,335 187 0.1401 0.394 - 0.394 - - 610 0.3066 -4.76%
2001-01-04 0 0.189 0.187 0.189 0.187 0.194 913,135 173,634 0.1902 0.414 0.409 0.414 0.409 0.425 417,239 0.4161 -0.53%
2001-01-03 0 0.190 - 0.190 - - 0 0 - 0.416 - 0.416 - - 0 - -5.00%
2001-01-02 0 0.200 - 0.200 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2000-12-29 0 0.200 - 0.210 0.200 0.200 4,005 741 0.1850 0.438 - 0.460 0.438 0.438 1,830 0.4049 -4.76%
2000-12-28 0 0.210 0.200 0.218 0.199 0.210 7,785 1,557 0.2000 0.460 0.438 0.477 0.436 0.460 3,557 0.4377 -0.94%
2000-12-27 0 0.212 0.212 0.213 0.180 0.212 2,524,000 447,180 0.1772 0.464 0.464 0.466 0.394 0.464 1,153,293 0.3877 -1.40%
2000-12-22 0 0.215 - 0.215 - - 0 0 - 0.471 - 0.471 - - 0 - 0.00%
2000-12-21 0 0.215 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2000-12-20 0 0.215 - - - - 300,000 63,000 0.2100 0.471 - - - - 137,079 0.4596 0.00%
2000-12-19 0 0.215 - 0.216 - - 0 0 - 0.471 - 0.473 - - 0 - 0.00%
2000-12-18 0 0.215 0.215 0.218 0.215 0.215 44,000 9,460 0.2150 0.471 0.471 0.477 0.471 0.471 20,105 0.4705 0.00%
2000-12-15 0 0.215 - 0.215 - - 2,670 507 0.1899 0.471 - 0.471 - - 1,220 0.4156 -0.46%
2000-12-14 0 0.216 - - 0.216 0.220 44,000 9,600 0.2182 0.473 - - 0.473 0.481 20,105 0.4775 -6.09%
2000-12-13 0 0.230 - 0.230 - - 0 0 - 0.503 - 0.503 - - 0 - -2.13%
2000-12-12 0 0.235 0.235 0.250 0.217 0.242 174,851 40,543 0.2319 0.514 0.514 0.547 0.475 0.530 79,895 0.5075 -9.62%
2000-12-11 0 0.260 - 0.270 - - 0 0 - 0.569 - 0.591 - - 0 - 0.00%
2000-12-08 0 0.260 - 0.260 - - 0 0 - 0.569 - 0.569 - - 0 - -3.70%
2000-12-07 0 0.270 - 0.270 - - 0 0 - 0.591 - 0.591 - - 0 - -1.82%
2000-12-06 0 0.275 - 0.280 - - 890 205 0.2303 0.602 - 0.613 - - 407 0.5041 0.00%
2000-12-05 0 0.275 - 0.280 - - 0 0 - 0.602 - 0.613 - - 0 - 0.00%
2000-12-04 0 0.275 0.275 0.280 0.250 0.250 19,575 4,862 0.2484 0.602 0.602 0.613 0.547 0.547 8,944 0.5436 10.00%
2000-12-01 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2000-11-30 0 0.250 - 0.250 - - 0 0 - 0.547 - 0.547 - - 0 - -7.41%
2000-11-29 0 0.270 - 0.270 - - 0 0 - 0.591 - 0.591 - - 0 - 0.00%
2000-11-28 0 0.270 - 0.270 - - 1,780 356 0.2000 0.591 - 0.591 - - 813 0.4377 0.00%
2000-11-27 0 0.270 0.260 0.270 0.260 0.280 251,780 66,492 0.2641 0.591 0.569 0.591 0.569 0.613 115,046 0.5780 3.85%
2000-11-24 0 0.260 - 0.260 - - 0 0 - 0.569 - 0.569 - - 0 - -7.14%
2000-11-23 0 0.280 0.260 0.280 - - 890 223 0.2506 0.613 0.569 0.613 - - 407 0.5484 -3.45%
2000-11-22 0 0.290 0.290 - - - 0 0 - 0.635 0.635 - - - 0 - 5.45%
2000-11-21 0 0.275 0.275 0.280 - - 0 0 - 0.602 0.602 0.613 - - 0 - 5.77%
2000-11-20 0 0.260 0.270 0.275 - - 0 0 - 0.569 0.591 0.602 - - 0 - 0.00%
2000-11-17 0 0.260 0.248 0.260 0.241 0.260 152,235 39,044 0.2565 0.569 0.543 0.569 0.527 0.569 69,561 0.5613 1.96%
2000-11-16 0 0.255 - 0.255 - - 0 0 - 0.558 - 0.558 - - 0 - -5.56%
2000-11-15 0 0.270 0.250 0.270 - - 0 0 - 0.591 0.547 0.591 - - 0 - 0.00%
2000-11-14 0 0.270 0.250 0.280 - - 0 0 - 0.591 0.547 0.613 - - 0 - 0.00%
2000-11-13 0 0.270 0.246 0.270 0.246 0.270 102,230 25,508 0.2495 0.591 0.538 0.591 0.538 0.591 46,712 0.5461 8.00%
2000-11-10 0 0.250 0.250 0.270 0.250 0.250 320,413 80,031 0.2498 0.547 0.547 0.591 0.547 0.547 146,407 0.5466 -1.96%
2000-11-09 0 0.255 0.250 0.280 0.255 0.280 126,000 34,390 0.2729 0.558 0.547 0.613 0.558 0.613 57,573 0.5973 -1.92%
2000-11-08 0 0.260 0.260 0.295 0.260 0.260 24,475 6,354 0.2596 0.569 0.569 0.646 0.569 0.569 11,183 0.5682 -11.86%
2000-11-07 0 0.295 - 0.300 - - 0 0 - 0.646 - 0.657 - - 0 - 0.00%
2000-11-06 0 0.295 0.270 0.295 0.265 0.300 154,000 45,560 0.2958 0.646 0.591 0.646 0.580 0.657 70,367 0.6475 3.51%
2000-11-03 0 0.285 0.270 0.285 0.250 0.285 736,675 204,452 0.2775 0.624 0.591 0.624 0.547 0.624 336,609 0.6074 9.62%
2000-11-02 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.569 - 0.569 0.569 0.569 45,693 0.5690 0.00%
2000-11-01 0 0.260 0.260 0.265 0.255 0.260 66,225 17,144 0.2589 0.569 0.569 0.580 0.558 0.569 30,260 0.5666 1.96%
2000-10-31 0 0.255 0.250 0.265 0.255 0.265 121,125 31,859 0.2630 0.558 0.547 0.580 0.558 0.580 55,346 0.5756 0.00%
2000-10-30 0 0.255 - 0.260 - - 0 0 - 0.558 - 0.569 - - 0 - 0.00%
2000-10-27 0 0.255 0.255 0.265 0.255 0.255 56,000 14,280 0.2550 0.558 0.558 0.580 0.558 0.558 25,588 0.5581 -3.77%
2000-10-26 0 0.265 0.260 0.265 0.255 0.265 51,560 13,449 0.2608 0.580 0.569 0.580 0.558 0.580 23,559 0.5709 1.92%
2000-10-25 0 0.260 0.260 0.275 0.260 0.270 225,600 60,591 0.2686 0.569 0.569 0.602 0.569 0.591 103,084 0.5878 0.00%
2000-10-24 0 0.260 0.255 0.265 0.250 0.260 402,895 103,686 0.2574 0.569 0.558 0.580 0.547 0.569 184,095 0.5632 0.00%
2000-10-23 0 0.260 0.260 0.275 0.260 0.290 822,492 231,798 0.2818 0.569 0.569 0.602 0.569 0.635 375,822 0.6168 -8.77%
2000-10-20 0 0.285 0.290 0.295 0.255 0.300 1,027,825 275,510 0.2681 0.624 0.635 0.646 0.558 0.657 469,645 0.5866 5.56%
2000-10-19 0 0.270 0.265 0.270 0.249 0.270 1,152,685 298,500 0.2590 0.591 0.580 0.591 0.545 0.591 526,697 0.5667 0.00%
2000-10-18 0 0.270 0.270 0.275 0.270 0.275 293,375 80,128 0.2731 0.591 0.591 0.602 0.591 0.602 134,052 0.5977 -3.57%
2000-10-17 0 0.280 0.275 0.285 0.270 0.285 1,242,025 345,571 0.2782 0.613 0.602 0.624 0.591 0.624 567,519 0.6089 -1.75%
2000-10-16 0 0.285 0.275 0.290 0.260 0.285 1,834,957 498,630 0.2717 0.624 0.602 0.635 0.569 0.624 838,448 0.5947 9.62%
2000-10-13 0 0.260 0.248 0.270 0.248 0.275 1,947,150 510,644 0.2623 0.569 0.543 0.591 0.543 0.602 889,712 0.5739 -14.75%
2000-10-12 0 0.305 0.305 0.310 0.285 0.305 638,900 193,045 0.3022 0.667 0.667 0.678 0.624 0.667 291,933 0.6613 -1.61%
2000-10-11 0 0.310 0.285 0.315 0.280 0.310 995,830 300,265 0.3015 0.678 0.624 0.689 0.613 0.678 455,025 0.6599 0.00%
2000-10-10 0 0.310 0.295 0.310 0.290 0.315 1,056,052 326,725 0.3094 0.678 0.646 0.678 0.635 0.689 482,543 0.6771 0.00%
2000-10-09 0 0.310 0.300 0.310 0.285 0.330 1,168,102 351,307 0.3008 0.678 0.657 0.678 0.624 0.722 533,742 0.6582 -3.12%
2000-10-05 0 0.320 0.295 0.320 0.310 0.320 1,073,560 340,151 0.3168 0.700 0.646 0.700 0.678 0.700 490,542 0.6934 1.59%
2000-10-04 0 0.315 0.285 0.315 0.280 0.315 1,586,680 475,820 0.2999 0.689 0.624 0.689 0.613 0.689 725,003 0.6563 3.28%
2000-10-03 0 0.305 0.290 0.305 0.305 0.320 3,932,000 1,234,290 0.3139 0.667 0.635 0.667 0.667 0.700 1,796,651 0.6870 -3.17%
2000-09-29 0 0.315 0.290 0.315 0.280 0.315 854,850 265,681 0.3108 0.689 0.635 0.689 0.613 0.689 390,607 0.6802 1.61%
2000-09-28 0 0.310 - 0.315 - - 1,335 334 0.2502 0.678 - 0.689 - - 610 0.5475 0.00%
2000-09-27 0 0.310 0.310 0.315 0.300 0.320 6,905,600 2,170,915 0.3144 0.678 0.678 0.689 0.657 0.700 3,155,380 0.6880 -6.06%
2000-09-26 0 0.330 0.300 0.330 0.300 0.330 1,963,235 617,973 0.3148 0.722 0.657 0.722 0.657 0.722 897,062 0.6889 -2.94%
2000-09-25 0 0.340 0.310 0.340 0.295 0.340 5,152,450 1,651,203 0.3205 0.744 0.678 0.744 0.646 0.744 2,354,312 0.7014 13.33%
2000-09-22 0 0.300 - 0.300 0.300 0.300 32,670 9,712 0.2973 0.657 - 0.657 0.657 0.657 14,928 0.6506 1.69%
2000-09-21 0 0.295 0.295 0.300 0.275 0.300 1,026,010 302,060 0.2944 0.646 0.646 0.657 0.602 0.657 468,815 0.6443 1.72%
2000-09-20 0 0.290 0.290 0.315 0.280 0.300 620,990 179,808 0.2896 0.635 0.635 0.689 0.613 0.657 283,749 0.6337 -9.38%
2000-09-19 0 0.320 - 0.320 0.280 0.320 854,900 258,926 0.3029 0.700 - 0.700 0.613 0.700 390,630 0.6628 14.29%
2000-09-18 0 0.280 0.280 0.300 0.280 0.280 222,000 62,160 0.2800 0.613 0.613 0.657 0.613 0.613 101,439 0.6128 0.00%
2000-09-15 0 0.280 0.260 0.285 - - 0 0 - 0.613 0.569 0.624 - - 0 - 0.00%
2000-09-14 0 0.280 0.280 0.290 0.270 0.285 342,895 95,555 0.2787 0.613 0.613 0.635 0.591 0.624 156,679 0.6099 -3.45%
2000-09-12 0 0.290 0.290 0.295 0.285 0.305 470,475 137,974 0.2933 0.635 0.635 0.646 0.624 0.667 214,974 0.6418 -6.45%
2000-09-11 0 0.310 0.305 0.315 0.305 0.310 370,000 114,350 0.3091 0.678 0.667 0.689 0.667 0.678 169,064 0.6764 -1.59%
2000-09-08 0 0.315 0.305 0.315 0.305 0.315 10,457,427 3,266,506 0.3124 0.689 0.667 0.689 0.667 0.689 4,778,319 0.6836 3.28%
2000-09-07 0 0.305 0.305 0.310 0.305 0.320 2,430,000 761,850 0.3135 0.667 0.667 0.678 0.667 0.700 1,110,341 0.6861 -3.17%
2000-09-06 0 0.315 0.315 0.320 0.305 0.325 2,071,590 654,225 0.3158 0.689 0.689 0.700 0.667 0.711 946,573 0.6912 1.61%
2000-09-05 0 0.310 0.310 0.315 0.310 0.320 2,906,658 917,493 0.3157 0.678 0.678 0.689 0.678 0.700 1,328,141 0.6908 -4.62%
2000-09-04 0 0.325 0.315 0.325 0.315 0.340 2,476,858 809,719 0.3269 0.711 0.689 0.711 0.689 0.744 1,131,752 0.7155 3.17%
2000-09-01 0 0.315 0.310 0.320 0.310 0.350 5,980,455 1,945,164 0.3253 0.689 0.678 0.700 0.678 0.766 2,732,653 0.7118 -1.56%
2000-08-31 0 0.320 0.305 0.320 0.300 0.320 2,464,005 765,951 0.3109 0.700 0.667 0.700 0.657 0.700 1,125,879 0.6803 0.00%
2000-08-30 0 0.320 0.315 0.325 0.315 0.340 4,115,800 1,332,378 0.3237 0.700 0.689 0.711 0.689 0.744 1,880,635 0.7085 -7.25%
2000-08-29 0 0.345 0.340 0.345 0.315 0.360 5,451,710 1,835,626 0.3367 0.755 0.744 0.755 0.689 0.788 2,491,053 0.7369 9.52%
2000-08-28 0 0.315 0.310 0.330 0.310 0.345 1,328,445 432,675 0.3257 0.689 0.678 0.722 0.678 0.755 607,007 0.7128 -8.70%
2000-08-25 0 0.345 0.320 0.345 0.320 0.365 4,237,365 1,447,546 0.3416 0.755 0.700 0.755 0.700 0.799 1,936,182 0.7476 -4.17%
2000-08-24 0 0.360 0.360 0.370 0.355 0.375 3,872,800 1,405,631 0.3629 0.788 0.788 0.810 0.777 0.821 1,769,601 0.7943 -1.37%
2000-08-23 0 0.365 0.365 0.370 0.355 0.370 5,860,580 2,116,694 0.3612 0.799 0.799 0.810 0.777 0.810 2,677,878 0.7904 2.82%
2000-08-22 0 0.355 0.355 0.360 0.315 0.360 5,733,384 1,928,739 0.3364 0.777 0.777 0.788 0.689 0.788 2,619,759 0.7362 10.94%
2000-08-21 0 0.320 0.315 0.320 0.305 0.325 2,507,560 783,175 0.3123 0.700 0.689 0.700 0.667 0.711 1,145,781 0.6835 1.59%
2000-08-18 0 0.315 0.310 0.315 0.295 0.315 1,900,505 575,657 0.3029 0.689 0.678 0.689 0.646 0.689 868,399 0.6629 8.62%
2000-08-17 0 0.290 0.290 0.305 0.280 0.310 8,186,040 2,387,320 0.2916 0.635 0.635 0.667 0.613 0.678 3,740,452 0.6382 3.57%
2000-08-16 0 0.280 0.270 0.280 0.265 0.285 4,323,672 1,184,779 0.2740 0.613 0.591 0.613 0.580 0.624 1,975,618 0.5997 3.70%
2000-08-15 0 0.270 0.265 0.270 0.250 0.270 1,791,903 455,619 0.2543 0.591 0.580 0.591 0.547 0.591 818,775 0.5565 5.88%
2000-08-14 0 0.255 0.255 0.270 0.255 0.260 945,800 242,134 0.2560 0.558 0.558 0.591 0.558 0.569 432,165 0.5603 -1.92%
2000-08-11 0 0.260 0.260 0.265 0.255 0.265 989,800 257,704 0.2604 0.569 0.569 0.580 0.558 0.580 452,270 0.5698 1.96%
2000-08-10 0 0.255 0.245 0.255 0.245 0.255 660,225 163,824 0.2481 0.558 0.536 0.558 0.536 0.558 301,677 0.5430 -3.77%
2000-08-09 0 0.265 0.250 0.270 - - 0 0 - 0.580 0.547 0.591 - - 0 - 0.00%
2000-08-08 0 0.265 0.248 0.265 0.247 0.265 1,445,130 378,756 0.2621 0.580 0.543 0.580 0.541 0.580 660,324 0.5736 -1.85%
2000-08-07 0 0.270 0.265 0.270 0.260 0.275 362,010 97,053 0.2681 0.591 0.580 0.591 0.569 0.602 165,413 0.5867 -1.82%
2000-08-04 0 0.275 0.260 0.275 0.248 0.275 1,391,375 362,730 0.2607 0.602 0.569 0.602 0.543 0.602 635,762 0.5705 7.84%
2000-08-03 0 0.255 0.255 0.260 0.243 0.255 405,370 101,317 0.2499 0.558 0.558 0.569 0.532 0.558 185,226 0.5470 2.00%
2000-08-02 0 0.250 - 0.250 0.249 0.250 31,780 7,872 0.2477 0.547 - 0.547 0.545 0.547 14,521 0.5421 -1.96%
2000-08-01 0 0.255 0.244 0.255 0.241 0.255 151,125 37,809 0.2502 0.558 0.534 0.558 0.527 0.558 69,054 0.5475 4.08%
2000-07-31 0 0.245 0.245 0.250 0.245 0.245 75,591 18,502 0.2448 0.536 0.536 0.547 0.536 0.536 34,540 0.5357 -3.92%
2000-07-28 0 0.255 - 0.260 0.250 0.260 251,785 63,691 0.2530 0.558 - 0.569 0.547 0.569 115,048 0.5536 -1.92%
2000-07-27 0 0.260 0.260 0.265 0.248 0.260 700,900 177,471 0.2532 0.569 0.569 0.580 0.543 0.569 320,263 0.5541 -1.89%
2000-07-26 0 0.265 0.260 0.265 0.250 0.265 550,445 140,352 0.2550 0.580 0.569 0.580 0.547 0.580 251,515 0.5580 6.00%
2000-07-25 0 0.250 0.250 0.270 0.250 0.275 1,862,245 484,187 0.2600 0.547 0.547 0.591 0.547 0.602 850,917 0.5690 -9.09%
2000-07-24 0 0.275 0.270 0.275 0.260 0.275 827,790 221,150 0.2672 0.602 0.591 0.602 0.569 0.602 378,243 0.5847 5.77%
2000-07-21 0 0.260 0.260 0.265 0.244 0.285 2,428,350 628,061 0.2586 0.569 0.569 0.580 0.534 0.624 1,109,587 0.5660 5.26%
2000-07-20 0 0.247 0.243 0.260 0.247 0.270 7,745,832 2,175,020 0.2808 0.541 0.532 0.569 0.541 0.591 3,539,308 0.6145 -5.00%
2000-07-19 0 0.260 0.290 0.295 0.260 0.290 400,225 109,114 0.2726 0.569 0.635 0.646 0.569 0.635 182,875 0.5967 -13.33%
2000-07-18 0 0.300 - 0.300 - - 0 0 - 0.657 - 0.657 - - 0 - -1.64%
2000-07-17 0 0.305 - 0.305 0.305 0.305 40,000 12,200 0.3050 0.667 - 0.667 0.667 0.667 18,277 0.6675 3.39%
2000-07-14 0 0.295 0.280 0.295 0.280 0.300 301,800 86,568 0.2868 0.646 0.613 0.646 0.613 0.657 137,902 0.6278 -1.67%
2000-07-13 0 0.300 0.290 0.300 0.290 0.300 238,015 70,994 0.2983 0.657 0.635 0.657 0.635 0.657 108,756 0.6528 -3.23%
2000-07-12 0 0.310 0.290 0.310 0.290 0.315 798,015 240,326 0.3012 0.678 0.635 0.678 0.635 0.689 364,637 0.6591 -3.12%
2000-07-11 0 0.320 0.290 0.320 0.290 0.320 1,512,505 484,476 0.3203 0.700 0.635 0.700 0.635 0.700 691,110 0.7010 -1.54%
2000-07-10 0 0.325 0.335 0.340 0.275 0.335 520,680 166,333 0.3195 0.711 0.733 0.744 0.602 0.733 237,915 0.6991 -2.99%
2000-07-07 0 0.335 0.310 0.335 0.315 0.335 300,250 97,843 0.3259 0.733 0.678 0.733 0.689 0.733 137,193 0.7132 0.00%
2000-07-06 0 0.335 0.310 0.335 0.310 0.335 380,335 122,296 0.3215 0.733 0.678 0.733 0.678 0.733 173,787 0.7037 0.00%
2000-07-05 0 0.335 0.330 0.335 0.300 0.335 385,590 120,789 0.3133 0.733 0.722 0.733 0.657 0.733 176,188 0.6856 4.69%
2000-07-04 0 0.320 0.305 0.335 0.305 0.320 510,000 160,220 0.3142 0.700 0.667 0.733 0.667 0.700 233,035 0.6875 0.00%
2000-07-03 0 0.320 0.320 0.340 0.320 0.330 334,680 113,571 0.3393 0.700 0.700 0.744 0.700 0.722 152,926 0.7427 -1.54%
2000-06-30 0 0.325 0.310 0.340 0.325 0.325 4,450 1,422 0.3196 0.711 0.678 0.744 0.711 0.711 2,033 0.6993 -9.72%
2000-06-29 0 0.360 0.355 0.360 0.315 0.360 1,691,350 563,425 0.3331 0.788 0.777 0.788 0.689 0.788 772,830 0.7290 5.88%
2000-06-28 0 0.340 0.360 - 0.300 0.350 1,778,670 581,158 0.3267 0.744 0.788 - 0.657 0.766 812,729 0.7151 6.25%
2000-06-27 0 0.320 0.320 0.325 0.295 0.360 4,513,180 1,449,456 0.3212 0.700 0.700 0.711 0.646 0.788 2,062,210 0.7029 -11.11%
2000-06-26 0 0.360 0.330 0.360 0.330 0.360 491,795 168,226 0.3421 0.788 0.722 0.788 0.722 0.788 224,716 0.7486 0.00%
2000-06-23 0 0.360 0.340 0.380 0.340 0.360 39,047 13,345 0.3418 0.788 0.744 0.832 0.744 0.788 17,842 0.7480 0.00%
2000-06-22 0 0.360 0.360 0.370 0.360 0.375 16,000 5,910 0.3694 0.788 0.788 0.810 0.788 0.821 7,311 0.8084 -5.26%
2000-06-21 0 0.380 0.370 0.380 0.370 0.385 257,375 96,941 0.3767 0.832 0.810 0.832 0.810 0.843 117,603 0.8243 -1.30%
2000-06-20 0 0.385 0.385 0.395 0.380 0.405 1,337,590 524,727 0.3923 0.843 0.843 0.864 0.832 0.886 611,186 0.8585 -6.10%
2000-06-19 0 0.410 0.395 0.415 0.380 0.410 2,513,095 981,068 0.3904 0.897 0.864 0.908 0.832 0.897 1,148,310 0.8544 5.13%
2000-06-16 0 0.390 0.385 0.400 0.385 0.415 1,020,070 403,720 0.3958 0.854 0.843 0.875 0.843 0.908 466,101 0.8662 0.00%
2000-06-15 0 0.390 0.390 0.395 0.355 0.390 694,584 259,141 0.3731 0.854 0.854 0.864 0.777 0.854 317,377 0.8165 1.30%
2000-06-14 0 0.385 0.365 0.385 0.350 0.390 1,179,840 439,467 0.3725 0.843 0.799 0.843 0.766 0.854 539,105 0.8152 -1.28%
2000-06-13 0 0.390 0.370 0.390 0.370 0.390 280,942 104,701 0.3727 0.854 0.810 0.854 0.810 0.854 128,371 0.8156 -3.70%
2000-06-12 0 0.405 0.390 0.405 0.390 0.410 181,530 72,236 0.3979 0.886 0.854 0.886 0.854 0.897 82,947 0.8709 -1.22%
2000-06-09 0 0.410 0.400 0.420 0.390 0.420 154,475 62,391 0.4039 0.897 0.875 0.919 0.854 0.919 70,584 0.8839 -2.38%
2000-06-08 0 0.420 0.400 0.420 0.400 0.440 487,850 200,625 0.4112 0.919 0.875 0.919 0.875 0.963 222,914 0.9000 0.00%
2000-06-07 0 0.420 0.440 0.450 0.400 0.440 2,986,018 1,231,764 0.4125 0.919 0.963 0.985 0.875 0.963 1,364,403 0.9028 0.00%
2000-06-05 0 0.420 0.400 0.420 0.400 0.420 1,214,354 493,194 0.4061 0.919 0.875 0.919 0.875 0.919 554,876 0.8888 5.00%
2000-06-02 0 0.400 0.395 0.400 0.380 0.400 1,320,755 518,394 0.3925 0.875 0.864 0.875 0.832 0.875 603,493 0.8590 3.90%
2000-06-01 0 0.385 0.370 0.390 0.370 0.390 835,610 319,897 0.3828 0.843 0.810 0.854 0.810 0.854 381,816 0.8378 2.67%
2000-05-31 0 0.375 0.375 0.380 0.375 0.395 1,520,930 576,726 0.3792 0.821 0.821 0.832 0.821 0.864 694,959 0.8299 2.74%
2000-05-30 0 0.365 0.365 0.375 0.360 0.370 1,742,265 634,994 0.3645 0.799 0.799 0.821 0.788 0.810 796,094 0.7976 1.39%
2000-05-29 0 0.360 0.370 0.375 0.310 0.375 593,150 214,869 0.3623 0.788 0.810 0.821 0.678 0.821 271,028 0.7928 -4.00%
2000-05-26 0 0.375 - 0.375 0.380 0.380 50,000 19,000 0.3800 0.821 - 0.821 0.832 0.832 22,847 0.8316 -6.25%
2000-05-25 0 0.400 0.385 0.400 0.330 0.405 1,143,929 444,592 0.3887 0.875 0.843 0.875 0.722 0.886 522,696 0.8506 0.00%
2000-05-24 0 0.400 0.350 0.400 0.320 0.400 2,251,131 810,146 0.3599 0.875 0.766 0.875 0.700 0.875 1,028,611 0.7876 -4.76%
2000-05-23 0 0.420 0.390 0.420 0.390 0.425 58,000 22,900 0.3948 0.919 0.854 0.919 0.854 0.930 26,502 0.8641 -2.33%
2000-05-22 0 0.430 0.410 0.435 0.380 0.435 504,000 217,540 0.4316 0.941 0.897 0.952 0.832 0.952 230,293 0.9446 -2.27%
2000-05-19 0 0.440 0.400 0.440 0.405 0.440 638,400 266,326 0.4172 0.963 0.875 0.963 0.886 0.963 291,705 0.9130 2.33%
2000-05-18 0 0.430 0.415 0.430 0.415 0.430 308,450 128,860 0.4178 0.941 0.908 0.941 0.908 0.941 140,940 0.9143 0.00%
2000-05-17 0 0.430 0.430 0.455 0.430 0.450 664,438 290,250 0.4368 0.941 0.941 0.996 0.941 0.985 303,602 0.9560 -5.49%
2000-05-16 0 0.455 0.455 0.460 0.435 0.485 2,489,559 1,142,412 0.4589 0.996 0.996 1.007 0.952 1.061 1,137,556 1.0043 1.11%
2000-05-15 0 0.450 0.420 0.450 0.405 0.450 1,100,700 451,745 0.4104 0.985 0.919 0.985 0.886 0.985 502,944 0.8982 9.76%
2000-05-12 0 0.410 0.410 0.420 0.380 0.410 478,925 193,314 0.4036 0.897 0.897 0.919 0.832 0.897 218,836 0.8834 5.13%
2000-05-10 0 0.390 0.385 0.395 0.380 0.390 1,068,685 410,736 0.3843 0.854 0.843 0.864 0.832 0.854 488,315 0.8411 0.00%
2000-05-09 0 0.390 0.385 0.405 0.355 0.440 1,771,465 707,767 0.3995 0.854 0.843 0.886 0.777 0.963 809,437 0.8744 -11.36%
2000-05-08 0 0.440 0.425 0.455 0.400 0.480 1,350,450 599,252 0.4437 0.963 0.930 0.996 0.875 1.050 617,062 0.9711 -3.30%
2000-05-05 0 0.455 0.455 0.460 0.455 0.480 1,019,595 478,060 0.4689 0.996 0.996 1.007 0.996 1.050 465,884 1.0261 -2.15%
2000-05-04 0 0.465 0.465 0.470 0.450 0.500 1,433,197 660,795 0.4611 1.018 1.018 1.029 0.985 1.094 654,872 1.0090 -3.12%
2000-05-03 0 0.480 0.480 0.490 0.455 0.490 3,358,735 1,602,381 0.4771 1.050 1.050 1.072 0.996 1.072 1,534,709 1.0441 2.13%
2000-05-02 0 0.470 0.460 0.470 0.440 0.475 3,267,459 1,477,582 0.4522 1.029 1.007 1.029 0.963 1.040 1,493,002 0.9897 0.00%
2000-04-28 0 0.470 0.465 0.470 0.450 0.480 1,728,865 804,725 0.4655 1.029 1.018 1.029 0.985 1.050 789,971 1.0187 0.00%
2000-04-27 0 0.470 0.460 0.470 0.440 0.480 2,964,750 1,381,099 0.4658 1.029 1.007 1.029 0.963 1.050 1,354,685 1.0195 3.30%
2000-04-26 0 0.455 0.455 0.460 0.385 0.490 6,086,190 2,746,238 0.4512 0.996 0.996 1.007 0.843 1.072 2,780,967 0.9875 15.19%
2000-04-25 0 0.395 0.385 0.395 0.385 0.400 1,866,710 727,288 0.3896 0.864 0.843 0.864 0.843 0.875 852,957 0.8527 -4.82%
2000-04-20 0 0.415 0.410 0.430 0.390 0.430 2,250,631 918,865 0.4083 0.908 0.897 0.941 0.854 0.941 1,028,382 0.8935 -7.78%
2000-04-19 0 0.450 0.445 0.450 0.400 0.490 8,557,120 3,885,931 0.4541 0.985 0.974 0.985 0.875 1.072 3,910,010 0.9938 -4.26%
2000-04-18 0 0.470 0.435 0.470 0.430 0.550 15,509,052 7,334,890 0.4729 1.029 0.952 1.029 0.941 1.204 7,086,561 1.0350 -2.08%
2000-04-17 0 0.480 0.460 0.510 0.390 0.520 10,432,820 4,846,487 0.4645 1.050 1.007 1.116 0.854 1.138 4,767,075 1.0167 -14.29%
2000-04-14 0 0.560 0.550 0.560 0.540 0.570 4,635,045 2,558,016 0.5519 1.226 1.204 1.226 1.182 1.247 2,117,894 1.2078 0.00%
2000-04-13 0 0.560 0.550 0.560 0.550 0.600 5,905,469 3,414,190 0.5781 1.226 1.204 1.226 1.204 1.313 2,698,390 1.2653 -9.68%
2000-04-12 0 0.620 0.620 0.630 0.620 0.660 6,390,775 4,093,988 0.6406 1.357 1.357 1.379 1.357 1.444 2,920,141 1.4020 -6.06%
2000-04-11 0 0.660 0.650 0.660 0.620 0.670 11,329,105 7,310,544 0.6453 1.444 1.423 1.444 1.357 1.466 5,176,615 1.4122 -4.35%
2000-04-10 0 0.690 0.690 0.700 0.680 0.820 28,381,047 21,109,386 0.7438 1.510 1.510 1.532 1.488 1.795 12,968,170 1.6278 -11.54%
2000-04-07 0 0.780 0.780 0.790 0.680 0.830 89,398,399 68,439,187 0.7656 1.707 1.707 1.729 1.488 1.816 40,848,867 1.6754 20.00%
2000-04-06 0 0.650 0.650 0.660 0.620 1.200 126,307,648 100,169,836 0.7931 1.423 1.423 1.444 1.357 2.626 57,713,833 1.7356

Copyright & disclaimer, Privacy policy

Back to top