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
2026-06-08 0 0.440 0.440 0.445 0.440 0.450 648,000 289,400 0.4466 0.440 0.440 0.445 0.440 0.450 648,000 0.4466 -1.12%
2026-06-05 0 0.445 0.445 0.455 0.445 0.450 468,000 208,300 0.4451 0.445 0.445 0.455 0.445 0.450 468,000 0.4451 -2.20%
2026-06-04 0 0.455 0.450 0.455 0.440 0.460 3,088,400 1,398,330 0.4528 0.455 0.450 0.455 0.440 0.460 3,088,400 0.4528 -2.15%
2026-06-03 0 0.465 0.445 0.465 0.435 0.470 5,640,000 2,517,080 0.4463 0.465 0.445 0.465 0.435 0.470 5,640,000 0.4463 -1.06%
2026-06-02 0 0.470 0.465 0.470 0.470 0.490 1,632,000 780,040 0.4780 0.470 0.465 0.470 0.470 0.490 1,632,000 0.4780 2.17%
2026-06-01 0 0.460 0.455 0.460 0.450 0.470 1,152,300 531,018 0.4608 0.460 0.455 0.460 0.450 0.470 1,152,300 0.4608 2.22%
2026-05-29 0 0.450 0.450 0.460 0.415 0.475 12,055,000 5,344,535 0.4433 0.450 0.450 0.460 0.415 0.475 12,055,000 0.4433 2.27%
2026-05-28 0 0.440 0.435 0.440 0.440 0.485 7,416,000 3,452,880 0.4656 0.440 0.435 0.440 0.440 0.485 7,416,000 0.4656 -4.76%
2026-05-27 0 0.470 0.470 0.475 0.470 0.550 21,056,800 10,500,052 0.4987 0.462 0.462 0.467 0.462 0.541 21,421,420 0.4902 -16.07%
2026-05-26 0 0.560 0.550 0.560 0.550 0.560 451,600 250,772 0.5553 0.550 0.541 0.550 0.541 0.550 459,420 0.5458 -1.75%
2026-05-22 0 0.570 0.560 0.570 0.560 0.580 686,000 390,920 0.5699 0.560 0.550 0.560 0.550 0.570 697,879 0.5602 -3.39%
2026-05-21 0 0.590 0.570 0.590 0.570 0.590 1,008,000 582,800 0.5782 0.580 0.560 0.580 0.560 0.580 1,025,455 0.5683 0.00%
2026-05-20 0 0.590 0.570 0.590 0.560 0.590 1,392,890 800,400 0.5746 0.580 0.560 0.580 0.550 0.580 1,417,009 0.5649 0.00%
2026-05-19 0 0.590 0.590 0.600 0.540 0.590 2,168,400 1,254,652 0.5786 0.580 0.580 0.590 0.531 0.580 2,205,948 0.5688 5.36%
2026-05-18 0 0.560 0.540 0.560 0.550 0.560 432,000 237,680 0.5502 0.550 0.531 0.550 0.541 0.550 439,481 0.5408 1.82%
2026-05-15 0 0.550 0.550 0.560 0.550 0.570 495,824 277,504 0.5597 0.541 0.541 0.550 0.541 0.560 504,410 0.5502 -3.51%
2026-05-14 0 0.570 0.560 0.570 0.560 0.570 80,000 45,200 0.5650 0.560 0.550 0.560 0.550 0.560 81,385 0.5554 1.79%
2026-05-13 0 0.560 0.560 0.570 0.560 0.580 951,845 537,884 0.5651 0.550 0.550 0.560 0.550 0.570 968,327 0.5555 -1.75%
2026-05-12 0 0.570 0.570 0.580 0.570 0.590 1,902,000 1,094,500 0.5754 0.560 0.560 0.570 0.560 0.580 1,934,935 0.5657 0.00%
2026-05-11 0 0.570 0.570 0.590 0.560 0.590 2,528,000 1,447,040 0.5724 0.560 0.560 0.580 0.550 0.580 2,571,775 0.5627 -3.39%
2026-05-08 0 0.590 0.570 0.590 0.570 0.590 128,000 74,560 0.5825 0.580 0.560 0.580 0.560 0.580 130,216 0.5726 0.00%
2026-05-07 0 0.590 0.590 0.600 0.560 0.610 3,308,934 1,928,008 0.5827 0.580 0.580 0.590 0.550 0.600 3,366,232 0.5727 -1.67%
2026-05-06 0 0.600 0.590 0.610 0.580 0.620 1,457,200 883,156 0.6061 0.590 0.580 0.600 0.570 0.609 1,482,433 0.5957 -1.64%
2026-05-05 0 0.610 0.590 0.610 0.570 0.610 1,846,757 1,103,239 0.5974 0.600 0.580 0.600 0.560 0.600 1,878,735 0.5872 3.39%
2026-05-04 0 0.590 0.570 0.590 0.580 0.590 25,674 14,791 0.5761 0.580 0.560 0.580 0.570 0.580 26,119 0.5663 0.00%
2026-04-30 0 0.590 0.570 0.590 0.540 0.590 2,206,000 1,257,060 0.5698 0.580 0.560 0.580 0.531 0.580 2,244,199 0.5601 5.36%
2026-04-29 0 0.560 0.550 0.560 0.550 0.560 216,000 119,520 0.5533 0.550 0.541 0.550 0.541 0.550 219,740 0.5439 0.00%
2026-04-28 0 0.560 0.530 0.560 0.540 0.560 440,000 240,960 0.5476 0.550 0.521 0.550 0.531 0.550 447,619 0.5383 3.70%
2026-04-27 0 0.540 0.540 0.550 0.530 0.550 1,032,000 552,400 0.5353 0.531 0.531 0.541 0.521 0.541 1,049,870 0.5262 0.00%
2026-04-24 0 0.540 0.530 0.540 0.540 0.540 144,000 77,760 0.5400 0.531 0.521 0.531 0.531 0.531 146,494 0.5308 0.00%
2026-04-23 0 0.540 0.540 0.560 0.540 0.560 512,000 284,240 0.5552 0.531 0.531 0.550 0.531 0.550 520,866 0.5457 0.00%
2026-04-22 0 0.540 0.540 0.550 0.530 0.570 13,056,000 7,073,440 0.5418 0.531 0.531 0.541 0.521 0.560 13,282,078 0.5326 -6.90%
2026-04-21 0 0.580 0.570 0.580 0.580 0.580 306,400 177,312 0.5787 0.570 0.560 0.570 0.570 0.570 311,706 0.5688 -1.69%
2026-04-20 0 0.590 0.580 0.590 0.580 0.590 648,000 380,080 0.5865 0.580 0.570 0.580 0.570 0.580 659,221 0.5766 1.72%
2026-04-17 0 0.580 0.570 0.580 0.580 0.580 248,000 143,840 0.5800 0.570 0.560 0.570 0.570 0.570 252,294 0.5701 1.75%
2026-04-16 0 0.570 0.570 0.580 0.570 0.630 10,202,000 5,999,600 0.5881 0.560 0.560 0.570 0.560 0.619 10,378,658 0.5781 -9.52%
2026-04-15 0 0.630 0.600 0.630 0.590 0.630 2,417,076 1,500,762 0.6209 0.619 0.590 0.619 0.580 0.619 2,458,930 0.6103 3.28%
2026-04-14 0 0.610 0.600 0.630 0.580 0.630 3,608,000 2,162,000 0.5992 0.600 0.590 0.619 0.570 0.619 3,670,476 0.5890 -1.61%
2026-04-13 0 0.620 0.610 0.620 0.550 0.620 5,762,000 3,442,204 0.5974 0.609 0.600 0.609 0.541 0.609 5,861,775 0.5872 3.33%
2026-04-10 0 0.600 0.580 0.600 0.550 0.600 4,262,534 2,502,224 0.5870 0.590 0.570 0.590 0.541 0.590 4,336,344 0.5770 7.14%
2026-04-09 0 0.560 0.530 0.560 0.495 0.580 9,414,800 5,159,840 0.5481 0.550 0.521 0.550 0.487 0.570 9,577,827 0.5387 0.00%
2026-04-08 0 0.560 0.550 0.560 0.540 0.560 1,745,200 951,812 0.5454 0.550 0.541 0.550 0.531 0.550 1,775,420 0.5361 5.66%
2026-04-02 0 0.530 0.530 0.540 0.520 0.550 3,344,000 1,793,840 0.5364 0.521 0.521 0.531 0.511 0.541 3,401,905 0.5273 -3.64%
2026-04-01 0 0.550 0.540 0.550 0.550 0.570 1,600,000 884,480 0.5528 0.541 0.531 0.541 0.541 0.560 1,627,706 0.5434 -1.79%
2026-03-31 0 0.560 0.550 0.560 0.550 0.570 1,680,000 931,600 0.5545 0.550 0.541 0.550 0.541 0.560 1,709,091 0.5451 -1.75%
2026-03-30 0 0.570 0.560 0.570 0.560 0.570 252,600 142,540 0.5643 0.560 0.550 0.560 0.550 0.560 256,974 0.5547 -1.72%
2026-03-27 0 0.580 0.570 0.580 0.570 0.610 2,152,000 1,257,680 0.5844 0.570 0.560 0.570 0.560 0.600 2,189,264 0.5745 -3.33%
2026-03-26 0 0.600 0.590 0.600 0.570 0.610 4,785,200 2,852,344 0.5961 0.590 0.580 0.590 0.560 0.600 4,868,061 0.5859 5.26%
2026-03-25 0 0.570 0.570 0.580 0.550 0.580 4,752,000 2,698,720 0.5679 0.560 0.560 0.570 0.541 0.570 4,834,286 0.5582 5.56%
2026-03-24 0 0.540 0.540 0.550 0.520 0.550 1,896,000 1,016,320 0.5360 0.531 0.531 0.541 0.511 0.541 1,928,831 0.5269 3.85%
2026-03-23 0 0.520 0.510 0.520 0.520 0.550 1,294,000 689,780 0.5331 0.511 0.501 0.511 0.511 0.541 1,316,407 0.5240 -3.70%
2026-03-20 0 0.540 0.530 0.540 0.530 0.570 1,968,000 1,077,120 0.5473 0.531 0.521 0.531 0.521 0.560 2,002,078 0.5380 3.85%
2026-03-19 0 0.520 0.520 0.530 0.520 0.540 736,000 386,560 0.5252 0.511 0.511 0.521 0.511 0.531 748,745 0.5163 -3.70%
2026-03-18 0 0.540 0.530 0.540 0.520 0.540 1,280,445 684,062 0.5342 0.531 0.521 0.531 0.511 0.531 1,302,617 0.5251 1.89%
2026-03-17 0 0.530 0.530 0.540 0.530 0.560 1,785,200 967,904 0.5422 0.521 0.521 0.531 0.521 0.550 1,816,113 0.5330 -3.64%
2026-03-16 0 0.550 0.540 0.570 0.550 0.560 414,000 227,940 0.5506 0.541 0.531 0.560 0.541 0.550 421,169 0.5412 0.00%
2026-03-13 0 0.550 0.550 0.560 0.550 0.560 432,890 239,751 0.5538 0.541 0.541 0.550 0.541 0.550 440,386 0.5444 -1.79%
2026-03-12 0 0.560 0.550 0.560 0.550 0.560 840,000 467,040 0.5560 0.550 0.541 0.550 0.541 0.550 854,545 0.5465 1.82%
2026-03-11 0 0.550 0.550 0.560 0.550 0.560 1,280,000 713,680 0.5576 0.541 0.541 0.550 0.541 0.550 1,302,165 0.5481 -1.79%
2026-03-10 0 0.560 0.560 0.570 0.560 0.590 2,904,000 1,677,440 0.5776 0.550 0.550 0.560 0.550 0.580 2,954,286 0.5678 -1.75%
2026-03-09 0 0.570 0.560 0.580 0.550 0.610 10,993,600 6,257,955 0.5692 0.560 0.550 0.570 0.541 0.600 11,183,965 0.5595 -8.06%
2026-03-06 0 0.620 0.610 0.620 0.610 0.620 568,000 347,520 0.6118 0.609 0.600 0.609 0.600 0.609 577,835 0.6014 1.64%
2026-03-05 0 0.610 0.600 0.610 0.610 0.620 536,000 327,040 0.6101 0.600 0.590 0.600 0.600 0.609 545,281 0.5998 0.00%
2026-03-04 0 0.610 0.600 0.610 0.600 0.610 1,070,000 646,300 0.6040 0.600 0.590 0.600 0.590 0.600 1,088,528 0.5937 0.00%
2026-03-03 0 0.610 0.600 0.610 0.600 0.630 3,302,000 2,046,000 0.6196 0.600 0.590 0.600 0.590 0.619 3,359,177 0.6091 0.00%
2026-03-02 0 0.610 0.610 0.620 0.610 0.640 7,686,978 4,780,850 0.6219 0.600 0.600 0.609 0.600 0.629 7,820,086 0.6114 -7.58%
2026-02-27 0 0.660 0.640 0.660 0.630 0.660 4,830,400 3,103,864 0.6426 0.649 0.629 0.649 0.619 0.649 4,914,043 0.6316 3.13%
2026-02-26 0 0.640 0.630 0.640 0.630 0.660 1,284,000 828,200 0.6450 0.629 0.619 0.629 0.619 0.649 1,306,234 0.6340 -3.03%
2026-02-25 0 0.660 0.650 0.660 0.630 0.680 6,590,192 4,364,164 0.6622 0.649 0.639 0.649 0.619 0.668 6,704,308 0.6509 4.76%
2026-02-24 0 0.630 0.620 0.630 0.620 0.640 992,000 623,024 0.6280 0.619 0.609 0.619 0.609 0.629 1,009,177 0.6174 0.00%
2026-02-23 0 0.630 0.620 0.630 0.620 0.640 1,004,000 628,720 0.6262 0.619 0.609 0.619 0.609 0.629 1,021,385 0.6156 1.61%
2026-02-20 0 0.620 0.620 0.630 0.620 0.630 466,000 289,080 0.6203 0.609 0.609 0.619 0.609 0.619 474,069 0.6098 0.00%
2026-02-16 0 0.620 0.620 0.630 0.620 0.630 202,000 125,260 0.6201 0.609 0.609 0.619 0.609 0.619 205,498 0.6095 -1.59%
2026-02-13 0 0.630 0.620 0.630 0.620 0.630 248,000 154,800 0.6242 0.619 0.609 0.619 0.609 0.619 252,294 0.6136 0.00%
2026-02-12 0 0.630 0.620 0.630 0.610 0.630 2,176,284 1,350,884 0.6207 0.619 0.609 0.619 0.600 0.619 2,213,969 0.6102 0.00%
2026-02-11 0 0.630 0.640 0.650 0.630 0.650 213,200 135,932 0.6376 0.619 0.629 0.639 0.619 0.639 216,892 0.6267 -1.56%
2026-02-10 0 0.640 0.630 0.640 0.620 0.650 2,224,000 1,405,440 0.6319 0.629 0.619 0.629 0.609 0.639 2,262,511 0.6212 1.59%
2026-02-09 0 0.630 0.630 0.640 0.620 0.640 4,300,800 2,713,536 0.6309 0.619 0.619 0.629 0.609 0.629 4,375,273 0.6202 0.00%
2026-02-06 0 0.630 0.620 0.630 0.620 0.630 568,000 356,320 0.6273 0.619 0.609 0.619 0.609 0.619 577,835 0.6166 0.00%
2026-02-05 0 0.630 0.630 0.640 0.620 0.650 2,272,000 1,438,400 0.6331 0.619 0.619 0.629 0.609 0.639 2,311,342 0.6223 -1.56%
2026-02-04 0 0.640 0.630 0.640 0.630 0.660 1,840,445 1,181,507 0.6420 0.629 0.619 0.629 0.619 0.649 1,872,314 0.6310 1.59%
2026-02-03 0 0.630 0.630 0.650 0.630 0.650 1,488,890 955,414 0.6417 0.619 0.619 0.639 0.619 0.639 1,514,672 0.6308 -1.56%
2026-02-02 0 0.640 0.630 0.640 0.630 0.660 786,000 506,680 0.6446 0.629 0.619 0.629 0.619 0.649 799,610 0.6337 0.00%
2026-01-30 0 0.640 0.640 0.650 0.630 0.670 3,772,000 2,432,520 0.6449 0.629 0.629 0.639 0.619 0.659 3,837,316 0.6339 -5.88%
2026-01-29 0 0.680 0.660 0.680 0.640 0.680 2,979,912 1,989,869 0.6678 0.668 0.649 0.668 0.629 0.668 3,031,512 0.6564 3.03%
2026-01-28 0 0.660 0.640 0.660 0.630 0.660 2,842,400 1,834,196 0.6453 0.649 0.629 0.649 0.619 0.649 2,891,619 0.6343 3.13%
2026-01-27 0 0.640 0.640 0.660 0.640 0.660 2,074,200 1,336,526 0.6444 0.629 0.629 0.649 0.629 0.649 2,110,117 0.6334 -3.03%
2026-01-26 0 0.660 0.650 0.660 0.650 0.690 4,561,000 3,019,270 0.6620 0.649 0.639 0.649 0.639 0.678 4,639,978 0.6507 -4.35%
2026-01-23 0 0.690 0.680 0.690 0.660 0.700 3,387,200 2,287,220 0.6753 0.678 0.668 0.678 0.649 0.688 3,445,853 0.6638 -1.43%
2026-01-22 0 0.700 0.680 0.700 0.680 0.710 5,642,200 3,940,394 0.6984 0.688 0.668 0.688 0.668 0.698 5,739,900 0.6865 0.00%
2026-01-21 0 0.700 0.690 0.700 0.670 0.700 2,026,000 1,407,140 0.6945 0.688 0.678 0.688 0.659 0.688 2,061,082 0.6827 0.00%
2026-01-20 0 0.700 0.680 0.700 0.680 0.710 3,354,800 2,335,328 0.6961 0.688 0.668 0.688 0.668 0.698 3,412,892 0.6843 2.94%
2026-01-19 0 0.680 0.680 0.690 0.640 0.690 3,610,000 2,436,096 0.6748 0.668 0.668 0.678 0.629 0.678 3,672,511 0.6633 3.03%
2026-01-16 0 0.660 0.640 0.660 0.650 0.670 1,970,000 1,298,560 0.6592 0.649 0.629 0.649 0.639 0.659 2,004,113 0.6479 0.00%
2026-01-15 0 0.660 0.640 0.660 0.630 0.660 1,183,600 767,708 0.6486 0.649 0.629 0.649 0.619 0.649 1,204,095 0.6376 1.54%
2026-01-14 0 0.650 0.630 0.650 0.630 0.650 1,584,000 1,014,400 0.6404 0.639 0.619 0.639 0.619 0.639 1,611,429 0.6295 0.00%
2026-01-13 0 0.650 0.630 0.650 0.630 0.650 3,252,000 2,097,480 0.6450 0.639 0.619 0.639 0.619 0.639 3,308,312 0.6340 0.00%
2026-01-12 0 0.650 0.640 0.650 0.640 0.660 1,385,800 902,618 0.6513 0.639 0.629 0.639 0.629 0.649 1,409,797 0.6402 0.00%
2026-01-09 0 0.650 0.650 0.660 0.650 0.670 780,000 512,680 0.6573 0.639 0.639 0.649 0.639 0.659 793,506 0.6461 -2.99%
2026-01-08 0 0.670 0.660 0.670 0.650 0.670 869,600 573,800 0.6598 0.659 0.649 0.659 0.639 0.659 884,658 0.6486 0.00%
2026-01-07 0 0.670 0.650 0.670 0.640 0.670 1,966,000 1,293,640 0.6580 0.659 0.639 0.659 0.629 0.659 2,000,043 0.6468 1.52%
2026-01-06 0 0.660 0.640 0.660 0.630 0.660 2,355,224 1,528,874 0.6491 0.649 0.629 0.649 0.619 0.649 2,396,007 0.6381 3.13%
2026-01-05 0 0.640 0.630 0.650 0.620 0.650 1,481,450 950,158 0.6414 0.629 0.619 0.639 0.609 0.639 1,507,103 0.6305 0.00%
2026-01-02 0 0.640 0.630 0.640 0.630 0.650 68,000 43,140 0.6344 0.629 0.619 0.629 0.619 0.639 69,177 0.6236 1.59%
2025-12-31 0 0.630 0.630 0.650 0.610 0.650 2,400,000 1,523,200 0.6347 0.619 0.619 0.639 0.600 0.639 2,441,558 0.6239 3.28%
2025-12-30 0 0.610 0.610 0.630 0.610 0.630 2,432,000 1,508,960 0.6205 0.600 0.600 0.619 0.600 0.619 2,474,113 0.6099 -3.17%
2025-12-29 0 0.630 0.620 0.630 0.600 0.660 7,314,400 4,572,352 0.6251 0.619 0.609 0.619 0.590 0.649 7,441,056 0.6145 -4.55%
2025-12-24 0 0.660 0.650 0.660 0.630 0.660 1,695,605 1,104,903 0.6516 0.649 0.639 0.649 0.619 0.649 1,724,966 0.6405 1.54%
2025-12-23 0 0.650 0.630 0.650 0.620 0.650 1,582,636 1,008,375 0.6371 0.639 0.619 0.639 0.609 0.639 1,610,041 0.6263 1.56%
2025-12-22 0 0.640 0.630 0.640 0.620 0.650 4,224,000 2,668,880 0.6318 0.629 0.619 0.629 0.609 0.639 4,297,143 0.6211 1.59%
2025-12-19 0 0.630 0.630 0.640 0.630 0.670 3,264,000 2,138,400 0.6551 0.619 0.619 0.629 0.619 0.659 3,320,519 0.6440 -4.55%
2025-12-18 0 0.660 0.650 0.660 0.640 0.660 473,200 307,304 0.6494 0.649 0.639 0.649 0.629 0.649 481,394 0.6384 0.00%
2025-12-17 0 0.660 0.650 0.660 0.630 0.660 2,114,400 1,379,328 0.6523 0.649 0.639 0.649 0.619 0.649 2,151,013 0.6412 3.13%
2025-12-16 0 0.640 0.630 0.640 0.620 0.650 3,819,200 2,417,640 0.6330 0.629 0.619 0.629 0.609 0.639 3,885,333 0.6222 -1.54%
2025-12-15 0 0.650 0.640 0.650 0.630 0.660 2,560,000 1,641,200 0.6411 0.639 0.629 0.639 0.619 0.649 2,604,329 0.6302 0.00%
2025-12-12 0 0.650 0.630 0.650 0.630 0.650 376,000 241,120 0.6413 0.639 0.619 0.639 0.619 0.639 382,511 0.6304 1.56%
2025-12-11 0 0.640 0.620 0.640 0.600 0.640 4,248,000 2,654,800 0.6250 0.629 0.609 0.629 0.590 0.629 4,321,558 0.6143 0.00%
2025-12-10 0 0.640 0.630 0.640 0.620 0.640 1,824,400 1,160,604 0.6362 0.629 0.619 0.629 0.609 0.629 1,855,991 0.6253 3.23%
2025-12-09 0 0.620 0.610 0.620 0.610 0.630 2,321,600 1,437,637 0.6192 0.609 0.600 0.609 0.600 0.619 2,361,801 0.6087 1.64%
2025-12-08 0 0.610 0.610 0.630 0.600 0.630 3,164,000 1,930,240 0.6101 0.600 0.600 0.619 0.590 0.619 3,218,788 0.5997 0.00%
2025-12-05 0 0.610 0.610 0.620 0.610 0.660 2,584,000 1,636,240 0.6332 0.600 0.600 0.609 0.600 0.649 2,628,745 0.6224 -3.17%
2025-12-04 0 0.630 0.630 0.640 0.630 0.650 1,330,000 843,800 0.6344 0.619 0.619 0.629 0.619 0.639 1,353,030 0.6236 -1.56%
2025-12-03 0 0.640 0.640 0.650 0.640 0.660 770,800 499,456 0.6480 0.629 0.629 0.639 0.629 0.649 784,147 0.6369 -1.54%
2025-12-02 0 0.650 0.650 0.660 0.650 0.660 228,000 149,400 0.6553 0.639 0.639 0.649 0.639 0.649 231,948 0.6441 -1.52%
2025-12-01 0 0.660 0.660 0.680 0.660 0.680 787,600 526,748 0.6688 0.649 0.649 0.668 0.649 0.668 801,238 0.6574 0.00%
2025-11-28 0 0.660 0.660 0.670 0.660 0.680 704,000 469,680 0.6672 0.649 0.649 0.659 0.649 0.668 716,190 0.6558 -1.49%
2025-11-27 0 0.670 0.670 0.690 0.670 0.700 2,462,800 1,702,320 0.6912 0.659 0.659 0.678 0.659 0.688 2,505,446 0.6794 -2.90%
2025-11-26 0 0.690 0.690 0.700 0.660 0.700 5,992,400 4,089,068 0.6824 0.678 0.678 0.688 0.649 0.688 6,096,165 0.6708 4.55%
2025-11-25 0 0.660 0.650 0.660 0.630 0.660 2,856,000 1,844,384 0.6458 0.649 0.639 0.649 0.619 0.649 2,905,455 0.6348 4.76%
2025-11-24 0 0.630 0.620 0.630 0.620 0.660 3,744,000 2,384,720 0.6369 0.619 0.609 0.619 0.609 0.649 3,808,831 0.6261 -3.08%
2025-11-21 0 0.650 0.630 0.650 0.620 0.670 3,244,000 2,104,840 0.6488 0.639 0.619 0.639 0.609 0.659 3,300,173 0.6378 0.00%
2025-11-20 0 0.650 0.630 0.650 0.620 0.670 7,392,000 4,758,400 0.6437 0.639 0.619 0.639 0.609 0.659 7,520,000 0.6328 1.56%
2025-11-19 0 0.640 0.630 0.640 0.600 0.650 9,392,000 5,934,880 0.6319 0.629 0.619 0.629 0.590 0.639 9,554,632 0.6212 8.47%
2025-11-18 0 0.590 0.590 0.600 0.570 0.620 7,226,670 4,275,415 0.5916 0.580 0.580 0.590 0.560 0.609 7,351,807 0.5815 -1.67%
2025-11-17 0 0.600 0.590 0.600 0.590 0.610 3,332,800 1,996,468 0.5990 0.590 0.580 0.590 0.580 0.600 3,390,511 0.5888 3.45%
2025-11-14 0 0.580 0.580 0.590 0.580 0.600 1,713,000 1,016,950 0.5937 0.570 0.570 0.580 0.570 0.590 1,742,662 0.5836 0.00%
2025-11-13 0 0.580 0.580 0.590 0.580 0.590 580,400 337,700 0.5818 0.570 0.570 0.580 0.570 0.580 590,450 0.5719 0.00%
2025-11-12 0 0.580 0.580 0.600 0.580 0.610 1,417,000 842,320 0.5944 0.570 0.570 0.590 0.570 0.600 1,441,537 0.5843 -1.69%
2025-11-11 0 0.590 0.590 0.600 0.590 0.600 526,780 310,621 0.5897 0.580 0.580 0.590 0.580 0.590 535,902 0.5796 -3.28%
2025-11-10 0 0.610 0.590 0.610 0.590 0.610 980,000 587,440 0.5994 0.600 0.580 0.600 0.580 0.600 996,970 0.5892 1.67%
2025-11-07 0 0.600 0.600 0.610 0.580 0.600 696,000 414,320 0.5953 0.590 0.590 0.600 0.570 0.590 708,052 0.5852 1.69%
2025-11-06 0 0.590 0.590 0.600 0.590 0.620 898,400 542,600 0.6040 0.580 0.580 0.590 0.580 0.609 913,957 0.5937 1.72%
2025-11-05 0 0.580 0.580 0.600 0.570 0.600 4,048,400 2,384,452 0.5890 0.570 0.570 0.590 0.560 0.590 4,118,502 0.5790 1.75%
2025-11-04 0 0.570 0.560 0.570 0.560 0.580 557,200 316,908 0.5688 0.560 0.550 0.560 0.550 0.570 566,848 0.5591 0.00%
2025-11-03 0 0.570 0.570 0.580 0.570 0.600 2,305,600 1,332,564 0.5780 0.560 0.560 0.570 0.560 0.590 2,345,524 0.5681 -3.39%
2025-10-31 0 0.590 0.570 0.590 0.570 0.590 936,347 546,583 0.5837 0.580 0.560 0.580 0.560 0.580 952,561 0.5738 1.72%
2025-10-30 0 0.580 0.570 0.580 0.560 0.590 3,232,413 1,861,511 0.5759 0.570 0.560 0.570 0.550 0.580 3,288,386 0.5661 0.00%
2025-10-28 0 0.580 0.580 0.590 0.570 0.600 2,524,000 1,484,000 0.5880 0.570 0.570 0.580 0.560 0.590 2,567,706 0.5779 -1.69%
2025-10-27 0 0.590 0.580 0.590 0.580 0.610 599,200 354,592 0.5918 0.580 0.570 0.580 0.570 0.600 609,576 0.5817 0.00%
2025-10-24 0 0.590 0.590 0.600 0.580 0.620 1,480,000 876,320 0.5921 0.580 0.580 0.590 0.570 0.609 1,505,628 0.5820 -1.67%
2025-10-23 0 0.600 0.590 0.600 0.570 0.600 4,617,000 2,728,740 0.5910 0.590 0.580 0.590 0.560 0.590 4,696,948 0.5810 5.26%
2025-10-22 0 0.570 0.570 0.580 0.570 0.610 13,472,400 7,853,596 0.5829 0.560 0.560 0.570 0.560 0.600 13,705,688 0.5730 -6.56%
2025-10-21 0 0.610 0.600 0.610 0.600 0.610 882,467 536,547 0.6080 0.600 0.590 0.600 0.590 0.600 897,748 0.5977 0.00%
2025-10-20 0 0.610 0.600 0.610 0.590 0.610 1,412,367 850,584 0.6022 0.600 0.590 0.600 0.580 0.600 1,436,824 0.5920 3.39%
2025-10-17 0 0.590 0.590 0.600 0.580 0.620 4,190,445 2,529,909 0.6037 0.580 0.580 0.590 0.570 0.609 4,263,007 0.5935 -3.28%
2025-10-16 0 0.610 0.610 0.620 0.600 0.630 3,616,000 2,241,360 0.6198 0.600 0.600 0.609 0.590 0.619 3,678,615 0.6093 3.39%
2025-10-15 0 0.590 0.590 0.600 0.590 0.610 2,601,600 1,548,256 0.5951 0.580 0.580 0.590 0.580 0.600 2,646,649 0.5850 -1.67%
2025-10-14 0 0.600 0.580 0.600 0.580 0.630 7,355,823 4,407,715 0.5992 0.590 0.570 0.590 0.570 0.619 7,483,197 0.5890 -3.23%
2025-10-13 0 0.620 0.590 0.620 0.560 0.620 9,326,378 5,503,033 0.5901 0.609 0.580 0.609 0.550 0.609 9,487,874 0.5800 3.33%
2025-10-10 0 0.600 0.590 0.600 0.590 0.610 872,000 520,640 0.5971 0.590 0.580 0.590 0.580 0.600 887,100 0.5869 0.00%
2025-10-09 0 0.600 0.590 0.600 0.590 0.610 2,710,623 1,626,753 0.6001 0.590 0.580 0.590 0.580 0.600 2,757,560 0.5899 -1.64%
2025-10-08 0 0.610 0.600 0.610 0.600 0.620 1,934,045 1,169,969 0.6049 0.600 0.590 0.600 0.590 0.609 1,967,535 0.5946 0.00%
2025-10-06 0 0.610 0.610 0.620 0.590 0.640 3,584,800 2,240,652 0.6250 0.600 0.600 0.609 0.580 0.629 3,646,874 0.6144 0.00%
2025-10-03 0 0.610 0.590 0.610 0.580 0.610 2,170,000 1,306,660 0.6021 0.600 0.580 0.600 0.570 0.600 2,207,576 0.5919 3.39%
2025-10-02 0 0.590 0.590 0.600 0.590 0.610 2,621,205 1,569,595 0.5988 0.580 0.580 0.590 0.580 0.600 2,666,594 0.5886 -3.28%
2025-09-30 0 0.610 0.610 0.620 0.570 0.630 4,510,240 2,672,669 0.5926 0.600 0.600 0.609 0.560 0.619 4,588,339 0.5825 7.02%
2025-09-29 0 0.570 0.570 0.580 0.570 0.620 12,948,000 7,573,600 0.5849 0.560 0.560 0.570 0.560 0.609 13,172,208 0.5750 -5.00%
2025-09-26 0 0.600 0.590 0.600 0.600 0.640 31,696,000 19,243,360 0.6071 0.590 0.580 0.590 0.590 0.629 32,244,848 0.5968 -3.23%
2025-09-25 0 0.620 0.610 0.620 0.600 0.650 18,954,000 11,771,200 0.6210 0.609 0.600 0.609 0.590 0.639 19,282,208 0.6105 -3.12%
2025-09-24 0 0.640 0.640 0.650 0.630 0.670 6,658,000 4,311,920 0.6476 0.629 0.629 0.639 0.619 0.659 6,773,290 0.6366 -1.54%
2025-09-23 0 0.650 0.640 0.650 0.640 0.650 2,048,000 1,318,640 0.6439 0.639 0.629 0.639 0.629 0.639 2,083,463 0.6329 0.00%
2025-09-22 0 0.650 0.640 0.650 0.620 0.660 8,477,778 5,448,582 0.6427 0.639 0.629 0.639 0.609 0.649 8,624,579 0.6318 1.56%
2025-09-19 0 0.640 0.640 0.650 0.630 0.670 9,228,000 5,943,080 0.6440 0.629 0.629 0.639 0.619 0.659 9,387,792 0.6331 -3.03%
2025-09-18 0 0.660 0.650 0.660 0.640 0.680 5,986,800 3,899,548 0.6514 0.649 0.639 0.649 0.629 0.668 6,090,468 0.6403 -2.94%
2025-09-17 0 0.680 0.670 0.680 0.670 0.690 2,340,890 1,588,180 0.6785 0.668 0.659 0.668 0.659 0.678 2,381,425 0.6669 -1.45%
2025-09-16 0 0.690 0.680 0.690 0.660 0.700 2,249,385 1,532,482 0.6813 0.678 0.668 0.678 0.649 0.688 2,288,335 0.6697 1.47%
2025-09-15 0 0.680 0.670 0.680 0.650 0.690 3,759,600 2,511,892 0.6681 0.668 0.659 0.668 0.639 0.678 3,824,701 0.6568 -1.45%
2025-09-12 0 0.690 0.680 0.690 0.630 0.700 12,956,000 8,627,040 0.6659 0.678 0.668 0.678 0.619 0.688 13,180,346 0.6545 -1.43%
2025-09-11 0 0.700 0.690 0.700 0.690 0.700 1,424,000 989,440 0.6948 0.688 0.678 0.688 0.678 0.688 1,448,658 0.6830 -1.41%
2025-09-10 0 0.710 0.700 0.710 0.680 0.720 5,214,400 3,613,612 0.6930 0.698 0.688 0.698 0.668 0.708 5,304,693 0.6812 1.43%
2025-09-09 0 0.700 0.700 0.710 0.700 0.730 6,554,000 4,655,320 0.7103 0.688 0.688 0.698 0.688 0.718 6,667,489 0.6982 -4.11%
2025-09-08 0 0.730 0.710 0.730 0.690 0.740 6,336,249 4,549,689 0.7180 0.718 0.698 0.718 0.678 0.727 6,445,968 0.7058 1.39%
2025-09-05 0 0.720 0.710 0.720 0.700 0.740 6,150,974 4,421,079 0.7188 0.708 0.698 0.708 0.688 0.727 6,257,484 0.7065 2.86%
2025-09-04 0 0.700 0.680 0.700 0.670 0.710 3,984,001 2,765,920 0.6943 0.688 0.668 0.688 0.659 0.698 4,052,988 0.6824 0.00%
2025-09-03 0 0.700 0.680 0.700 0.680 0.710 3,088,800 2,154,712 0.6976 0.688 0.668 0.688 0.668 0.698 3,142,286 0.6857 0.00%
2025-09-02 0 0.700 0.690 0.700 0.660 0.710 5,163,956 3,527,150 0.6830 0.688 0.678 0.688 0.649 0.698 5,253,375 0.6714 1.45%
2025-09-01 0 0.690 0.690 0.700 0.690 0.720 3,086,800 2,166,848 0.7020 0.678 0.678 0.688 0.678 0.708 3,140,251 0.6900 -6.76%
2025-08-29 0 0.740 0.720 0.740 0.710 0.750 4,603,200 3,364,772 0.7310 0.727 0.708 0.727 0.698 0.737 4,682,909 0.7185 4.23%
2025-08-28 0 0.710 0.690 0.710 0.680 0.710 1,887,200 1,313,796 0.6962 0.698 0.678 0.698 0.668 0.698 1,919,879 0.6843 0.00%
2025-08-27 0 0.710 0.680 0.710 0.680 0.740 7,861,600 5,576,340 0.7093 0.698 0.668 0.698 0.668 0.727 7,997,732 0.6972 -1.39%
2025-08-26 0 0.720 0.710 0.730 0.700 0.750 4,537,400 3,263,510 0.7192 0.708 0.698 0.718 0.688 0.737 4,615,970 0.7070 -4.00%
2025-08-25 0 0.750 0.730 0.750 0.720 0.760 9,595,550 7,121,540 0.7422 0.737 0.718 0.737 0.708 0.747 9,761,707 0.7295 4.17%
2025-08-22 0 0.720 0.710 0.720 0.700 0.740 8,768,800 6,294,564 0.7178 0.708 0.698 0.708 0.688 0.727 8,920,641 0.7056 1.41%
2025-08-21 0 0.710 0.710 0.720 0.670 0.730 1,805,600 1,273,184 0.7051 0.698 0.698 0.708 0.659 0.718 1,836,866 0.6931 4.41%
2025-08-20 0 0.680 0.680 0.690 0.660 0.700 1,254,000 843,860 0.6729 0.668 0.668 0.678 0.649 0.688 1,275,714 0.6615 -1.45%
2025-08-19 0 0.690 0.680 0.690 0.680 0.710 3,036,000 2,105,552 0.6935 0.678 0.668 0.678 0.668 0.698 3,088,571 0.6817 -2.82%
2025-08-18 0 0.710 0.710 0.720 0.690 0.730 4,137,124 2,940,734 0.7108 0.698 0.698 0.708 0.678 0.718 4,208,763 0.6987 2.90%
2025-08-15 0 0.690 0.680 0.690 0.660 0.690 1,862,000 1,259,040 0.6762 0.678 0.668 0.678 0.649 0.678 1,894,242 0.6647 1.47%
2025-08-14 0 0.680 0.670 0.680 0.630 0.700 11,842,600 8,008,246 0.6762 0.668 0.659 0.668 0.619 0.688 12,047,667 0.6647 6.25%
2025-08-13 0 0.640 0.630 0.640 0.600 0.640 7,597,800 4,767,149 0.6274 0.629 0.619 0.629 0.590 0.629 7,729,364 0.6168 6.67%
2025-08-12 0 0.600 0.590 0.600 0.580 0.600 984,000 583,120 0.5926 0.590 0.580 0.590 0.570 0.590 1,001,039 0.5825 3.45%
2025-08-11 0 0.580 0.580 0.600 0.580 0.610 3,844,800 2,302,912 0.5990 0.570 0.570 0.590 0.570 0.600 3,911,377 0.5888 1.75%
2025-08-08 0 0.570 0.560 0.570 0.540 0.570 1,438,000 799,560 0.5560 0.560 0.550 0.560 0.531 0.560 1,462,900 0.5466 1.79%
2025-08-07 0 0.560 0.540 0.560 0.540 0.560 616,000 337,120 0.5473 0.550 0.531 0.550 0.531 0.550 626,667 0.5380 1.82%
2025-08-06 0 0.550 0.540 0.550 0.540 0.550 424,089 231,005 0.5447 0.541 0.531 0.541 0.531 0.541 431,433 0.5354 1.85%
2025-08-05 0 0.540 0.540 0.550 0.530 0.550 1,260,000 679,200 0.5390 0.531 0.531 0.541 0.521 0.541 1,281,818 0.5299 1.89%
2025-08-04 0 0.530 0.520 0.530 0.510 0.530 2,010,000 1,054,960 0.5249 0.521 0.511 0.521 0.501 0.521 2,044,805 0.5159 0.00%
2025-08-01 0 0.530 0.530 0.540 0.530 0.550 904,400 483,328 0.5344 0.521 0.521 0.531 0.521 0.541 920,061 0.5253 0.00%
2025-07-31 0 0.530 0.530 0.540 0.530 0.560 4,280,000 2,298,960 0.5371 0.521 0.521 0.531 0.521 0.550 4,354,113 0.5280 -1.85%
2025-07-30 0 0.540 0.540 0.550 0.540 0.600 2,977,748 1,687,443 0.5667 0.531 0.531 0.541 0.531 0.590 3,029,311 0.5570 -6.90%
2025-07-29 0 0.580 0.560 0.580 0.540 0.580 2,896,000 1,601,840 0.5531 0.570 0.550 0.570 0.531 0.570 2,946,147 0.5437 9.43%
2025-07-28 0 0.530 0.530 0.540 0.530 0.560 4,566,610 2,476,609 0.5423 0.521 0.521 0.531 0.521 0.550 4,645,685 0.5331 -7.02%
2025-07-25 0 0.570 0.560 0.570 0.550 0.610 15,281,000 8,874,300 0.5807 0.560 0.550 0.560 0.541 0.600 15,545,606 0.5709 -8.06%
2025-07-24 0 0.620 0.610 0.620 0.610 0.630 1,262,000 783,140 0.6206 0.609 0.600 0.609 0.600 0.619 1,283,853 0.6100 0.00%
2025-07-23 0 0.620 0.620 0.630 0.620 0.650 2,562,000 1,591,360 0.6211 0.609 0.609 0.619 0.609 0.639 2,606,364 0.6106 -1.59%
2025-07-22 0 0.630 0.620 0.630 0.610 0.650 8,108,458 5,036,381 0.6211 0.619 0.609 0.619 0.600 0.639 8,248,864 0.6106 -1.56%
2025-07-21 0 0.640 0.630 0.640 0.570 0.660 28,018,200 17,489,276 0.6242 0.629 0.619 0.629 0.560 0.649 28,503,364 0.6136 14.29%
2025-07-18 0 0.560 0.560 0.570 0.520 0.600 21,911,600 12,265,900 0.5598 0.550 0.550 0.560 0.511 0.590 22,291,022 0.5503 7.69%
2025-07-17 0 0.520 0.510 0.520 0.490 0.520 10,665,000 5,453,972 0.5114 0.511 0.501 0.511 0.482 0.511 10,849,675 0.5027 5.05%
2025-07-16 0 0.495 0.480 0.495 0.475 0.500 7,082,000 3,472,083 0.4903 0.487 0.472 0.487 0.467 0.491 7,204,632 0.4819 3.13%
2025-07-15 0 0.480 0.470 0.480 0.465 0.480 5,406,800 2,566,140 0.4746 0.472 0.462 0.472 0.457 0.472 5,500,424 0.4665 1.05%
2025-07-14 0 0.475 0.460 0.475 0.455 0.475 5,636,600 2,626,784 0.4660 0.467 0.452 0.467 0.447 0.467 5,734,203 0.4581 5.56%
2025-07-11 0 0.450 0.450 0.455 0.445 0.465 4,348,000 1,992,160 0.4582 0.442 0.442 0.447 0.437 0.457 4,423,290 0.4504 -2.17%
2025-07-10 0 0.460 0.440 0.460 0.415 0.460 6,865,024 3,012,783 0.4389 0.452 0.433 0.452 0.408 0.452 6,983,899 0.4314 9.52%
2025-07-09 0 0.420 0.420 0.425 0.415 0.440 4,002,600 1,692,441 0.4228 0.413 0.413 0.418 0.408 0.433 4,071,909 0.4156 -2.33%
2025-07-08 0 0.430 0.425 0.430 0.410 0.435 4,552,005 1,902,962 0.4180 0.423 0.418 0.423 0.403 0.428 4,630,828 0.4109 0.00%
2025-07-07 0 0.430 0.420 0.430 0.415 0.455 8,688,400 3,697,047 0.4255 0.423 0.413 0.423 0.408 0.447 8,838,848 0.4183 -3.37%
2025-07-04 0 0.445 0.445 0.450 0.440 0.460 2,028,000 905,040 0.4463 0.437 0.437 0.442 0.433 0.452 2,063,117 0.4387 -2.20%
2025-07-03 0 0.455 0.450 0.455 0.450 0.475 7,976,000 3,691,280 0.4628 0.447 0.442 0.447 0.442 0.467 8,114,113 0.4549 0.00%
2025-07-02 0 0.455 0.450 0.455 0.410 0.470 10,845,100 4,800,458 0.4426 0.447 0.442 0.447 0.403 0.462 11,032,894 0.4351 12.35%
2025-06-30 0 0.405 0.405 0.425 0.405 0.425 2,442,706 1,014,725 0.4154 0.398 0.398 0.418 0.398 0.418 2,485,004 0.4083 -3.57%
2025-06-27 0 0.420 0.410 0.420 0.400 0.420 2,056,150 835,628 0.4064 0.413 0.403 0.413 0.393 0.413 2,091,754 0.3995 3.70%
2025-06-26 0 0.405 0.400 0.405 0.400 0.415 1,351,600 546,786 0.4045 0.398 0.393 0.398 0.393 0.408 1,375,004 0.3977 -1.22%
2025-06-25 0 0.410 0.400 0.410 0.400 0.410 3,344,000 1,345,360 0.4023 0.403 0.393 0.403 0.393 0.403 3,401,905 0.3955 0.00%
2025-06-24 0 0.410 0.405 0.410 0.395 0.415 8,406,300 3,391,971 0.4035 0.403 0.398 0.403 0.388 0.408 8,551,864 0.3966 3.80%
2025-06-23 0 0.395 0.395 0.400 0.385 0.425 13,175,200 5,345,056 0.4057 0.388 0.388 0.393 0.378 0.418 13,403,342 0.3988 -1.25%
2025-06-20 0 0.400 0.400 0.405 0.345 0.420 22,954,755 9,087,335 0.3959 0.393 0.393 0.398 0.339 0.413 23,352,240 0.3891 17.65%
2025-06-19 0 0.340 0.335 0.340 0.340 0.350 1,552,000 532,600 0.3432 0.334 0.329 0.334 0.334 0.344 1,578,874 0.3373 -2.86%
2025-06-18 0 0.350 0.345 0.350 0.350 0.365 1,396,000 498,520 0.3571 0.344 0.339 0.344 0.344 0.359 1,420,173 0.3510 -1.41%
2025-06-17 0 0.355 0.350 0.355 0.355 0.390 5,987,780 2,250,803 0.3759 0.349 0.344 0.349 0.349 0.383 6,091,465 0.3695 -6.58%
2025-06-16 0 0.380 0.380 0.385 0.375 0.390 3,888,490 1,483,296 0.3815 0.374 0.374 0.378 0.369 0.383 3,955,823 0.3750 1.33%
2025-06-13 0 0.375 0.375 0.385 0.370 0.385 5,392,000 2,034,680 0.3774 0.369 0.369 0.378 0.364 0.378 5,485,368 0.3709 1.35%
2025-06-12 0 0.370 0.365 0.370 0.360 0.380 5,502,800 2,039,164 0.3706 0.364 0.359 0.364 0.354 0.374 5,598,087 0.3643 1.37%
2025-06-11 0 0.365 0.360 0.365 0.320 0.370 15,741,400 5,553,154 0.3528 0.359 0.354 0.359 0.315 0.364 16,013,978 0.3468 4.29%
2025-06-10 0 0.350 0.345 0.350 0.340 0.350 4,319,024 1,486,225 0.3441 0.344 0.339 0.344 0.334 0.344 4,393,812 0.3383 1.45%
2025-06-09 0 0.345 0.340 0.345 0.330 0.345 4,251,600 1,429,678 0.3363 0.339 0.334 0.339 0.324 0.339 4,325,221 0.3305 1.47%
2025-06-06 0 0.340 0.335 0.340 0.325 0.340 3,944,000 1,321,560 0.3351 0.334 0.329 0.334 0.319 0.334 4,012,294 0.3294 1.49%
2025-06-05 0 0.335 0.330 0.335 0.335 0.345 1,316,000 442,600 0.3363 0.329 0.324 0.329 0.329 0.339 1,338,788 0.3306 1.52%
2025-06-04 0 0.330 0.320 0.330 0.310 0.330 1,992,000 645,760 0.3242 0.324 0.315 0.324 0.305 0.324 2,026,494 0.3187 4.76%
2025-06-03 0 0.315 0.300 0.315 0.300 0.315 1,531,200 471,028 0.3076 0.310 0.295 0.310 0.295 0.310 1,557,714 0.3024 3.28%
2025-06-02 0 0.305 0.300 0.305 0.295 0.315 3,314,447 1,009,734 0.3046 0.300 0.295 0.300 0.290 0.310 3,371,840 0.2995 -3.17%
2025-05-30 0 0.315 0.315 0.320 0.315 0.330 1,792,089 575,586 0.3212 0.310 0.310 0.315 0.310 0.324 1,823,121 0.3157 -3.08%
2025-05-29 0 0.325 0.320 0.325 0.320 0.335 3,141,695 1,028,957 0.3275 0.319 0.315 0.319 0.315 0.329 3,196,097 0.3219 -1.52%
2025-05-28 0 0.330 0.325 0.330 0.330 0.340 2,100,400 698,772 0.3327 0.324 0.319 0.324 0.324 0.334 2,136,771 0.3270 -1.49%
2025-05-27 0 0.335 0.335 0.340 0.335 0.345 2,792,890 951,804 0.3408 0.329 0.329 0.334 0.329 0.339 2,841,252 0.3350 -1.47%
2025-05-26 0 0.340 0.340 0.345 0.340 0.350 1,761,205 609,431 0.3460 0.334 0.334 0.339 0.334 0.344 1,791,702 0.3401 -2.86%
2025-05-23 0 0.350 0.345 0.350 0.350 0.355 841,250 297,225 0.3533 0.344 0.339 0.344 0.344 0.349 855,817 0.3473 -1.41%
2025-05-22 0 0.355 0.350 0.355 0.355 0.365 692,000 247,040 0.3570 0.349 0.344 0.349 0.349 0.359 703,983 0.3509 0.00%
2025-05-21 0 0.355 0.350 0.355 0.355 0.365 912,000 326,440 0.3579 0.349 0.344 0.349 0.349 0.359 927,792 0.3518 0.00%
2025-05-20 0 0.355 0.355 0.360 0.355 0.365 266,800 95,982 0.3598 0.349 0.349 0.354 0.349 0.359 271,420 0.3536 -4.05%
2025-05-19 0 0.370 0.360 0.370 0.360 0.370 368,000 134,000 0.3641 0.364 0.354 0.364 0.354 0.364 374,372 0.3579 0.00%
2025-05-16 0 0.370 0.365 0.370 0.365 0.375 856,000 317,440 0.3708 0.364 0.359 0.364 0.359 0.369 870,823 0.3645 -1.33%
2025-05-15 0 0.375 0.365 0.375 0.355 0.375 1,951,200 709,092 0.3634 0.369 0.359 0.369 0.349 0.369 1,984,987 0.3572 1.35%
2025-05-14 0 0.370 0.360 0.370 0.360 0.385 1,496,848 548,248 0.3663 0.364 0.354 0.364 0.354 0.378 1,522,767 0.3600 2.78%
2025-05-13 0 0.360 0.355 0.360 0.345 0.365 5,020,000 1,789,580 0.3565 0.354 0.349 0.354 0.339 0.359 5,106,926 0.3504 1.41%
2025-05-12 0 0.355 0.355 0.360 0.350 0.360 946,800 335,686 0.3545 0.349 0.349 0.354 0.344 0.354 963,195 0.3485 2.90%
2025-05-09 0 0.345 0.345 0.350 0.345 0.350 1,540,000 537,820 0.3492 0.339 0.339 0.344 0.339 0.344 1,566,667 0.3433 -2.82%
2025-05-08 0 0.355 0.350 0.355 0.355 0.370 1,808,000 654,140 0.3618 0.349 0.344 0.349 0.349 0.364 1,839,307 0.3556 -1.39%
2025-05-07 0 0.360 0.355 0.360 0.360 0.370 2,959,600 1,073,164 0.3626 0.354 0.349 0.354 0.354 0.364 3,010,848 0.3564 0.00%
2025-05-06 0 0.360 0.360 0.365 0.360 0.385 7,175,984 2,710,109 0.3777 0.354 0.354 0.359 0.354 0.378 7,300,243 0.3712 -1.37%
2025-05-02 0 0.365 0.355 0.365 0.355 0.365 2,441,558 873,319 0.3577 0.359 0.349 0.359 0.349 0.359 2,483,836 0.3516 1.39%
2025-04-30 0 0.360 0.355 0.360 0.355 0.380 2,855,200 1,052,164 0.3685 0.354 0.349 0.354 0.349 0.374 2,904,641 0.3622 -2.70%
2025-04-29 0 0.370 0.360 0.380 0.355 0.375 1,567,200 567,600 0.3622 0.364 0.354 0.374 0.349 0.369 1,594,338 0.3560 0.00%
2025-04-28 0 0.370 0.360 0.370 0.355 0.370 552,000 201,800 0.3656 0.364 0.354 0.364 0.349 0.364 561,558 0.3594 2.78%
2025-04-25 0 0.360 0.360 0.365 0.360 0.380 1,516,400 558,000 0.3680 0.354 0.354 0.359 0.354 0.374 1,542,658 0.3617 -2.70%
2025-04-24 0 0.370 0.370 0.375 0.365 0.395 1,378,000 518,750 0.3765 0.364 0.364 0.369 0.359 0.388 1,401,861 0.3700 4.23%
2025-04-23 0 0.355 0.355 0.365 0.355 0.370 1,548,400 560,520 0.3620 0.349 0.349 0.359 0.349 0.364 1,575,212 0.3558 -2.74%
2025-04-22 0 0.365 0.355 0.365 0.350 0.375 4,875,600 1,757,864 0.3605 0.359 0.349 0.359 0.344 0.369 4,960,026 0.3544 5.80%
2025-04-17 0 0.345 0.345 0.360 0.340 0.375 2,452,000 866,059 0.3532 0.339 0.339 0.354 0.334 0.369 2,494,459 0.3472 -8.00%
2025-04-16 0 0.375 0.370 0.375 0.370 0.375 490,000 182,400 0.3722 0.369 0.364 0.369 0.364 0.369 498,485 0.3659 -1.32%
2025-04-15 0 0.380 0.370 0.380 0.375 0.385 5,350,000 2,033,280 0.3801 0.374 0.364 0.374 0.369 0.378 5,442,641 0.3736 1.33%
2025-04-14 0 0.375 0.370 0.385 0.370 0.400 344,000 131,960 0.3836 0.369 0.364 0.378 0.364 0.393 349,957 0.3771 -3.85%
2025-04-11 0 0.390 0.370 0.390 0.360 0.395 642,000 239,060 0.3724 0.383 0.364 0.383 0.354 0.388 653,117 0.3660 5.41%
2025-04-10 0 0.370 0.370 0.375 0.370 0.400 1,984,000 758,920 0.3825 0.364 0.364 0.369 0.364 0.393 2,018,355 0.3760 -1.33%
2025-04-09 0 0.375 0.370 0.375 0.340 0.375 1,872,400 682,572 0.3645 0.369 0.364 0.369 0.334 0.369 1,904,823 0.3583 0.00%
2025-04-08 0 0.375 0.375 0.385 0.370 0.380 599,997 225,538 0.3759 0.369 0.369 0.378 0.364 0.374 610,387 0.3695 1.35%
2025-04-07 0 0.370 0.365 0.370 0.360 0.400 3,898,400 1,470,664 0.3772 0.364 0.359 0.364 0.354 0.393 3,965,905 0.3708 -14.94%
2025-04-03 0 0.435 0.430 0.435 0.430 0.440 522,267 227,812 0.4362 0.428 0.423 0.428 0.423 0.433 531,311 0.4288 -1.14%
2025-04-02 0 0.440 0.440 0.450 0.440 0.460 1,361,200 608,328 0.4469 0.433 0.433 0.442 0.433 0.452 1,384,771 0.4393 -2.22%
2025-04-01 0 0.450 0.450 0.460 0.445 0.460 1,392,000 633,360 0.4550 0.442 0.442 0.452 0.437 0.452 1,416,104 0.4473 -2.17%
2025-03-31 0 0.460 0.445 0.460 0.430 0.460 1,352,497 609,872 0.4509 0.452 0.437 0.452 0.423 0.452 1,375,917 0.4432 0.00%
2025-03-28 0 0.460 0.440 0.460 0.440 0.465 1,192,000 540,730 0.4536 0.452 0.433 0.452 0.433 0.457 1,212,641 0.4459 1.10%
2025-03-27 0 0.455 0.455 0.470 0.455 0.460 2,141,000 982,655 0.4590 0.447 0.447 0.462 0.447 0.452 2,178,074 0.4512 -1.09%
2025-03-26 0 0.460 0.455 0.460 0.455 0.475 977,400 450,252 0.4607 0.452 0.447 0.452 0.447 0.467 994,325 0.4528 0.00%
2025-03-25 0 0.460 0.460 0.465 0.460 0.475 1,713,800 795,676 0.4643 0.452 0.452 0.457 0.452 0.467 1,743,476 0.4564 0.00%
2025-03-24 0 0.460 0.460 0.470 0.460 0.480 408,267 192,520 0.4716 0.452 0.452 0.462 0.452 0.472 415,337 0.4635 -3.16%
2025-03-21 0 0.475 0.475 0.490 0.475 0.485 266,800 127,452 0.4777 0.467 0.467 0.482 0.467 0.477 271,420 0.4696 -3.06%
2025-03-20 0 0.490 0.480 0.490 0.480 0.490 568,178 277,441 0.4883 0.482 0.472 0.482 0.472 0.482 578,017 0.4800 3.16%
2025-03-19 0 0.475 0.475 0.480 0.475 0.495 2,136,000 1,035,920 0.4850 0.467 0.467 0.472 0.467 0.487 2,172,987 0.4767 -1.04%
2025-03-18 0 0.480 0.480 0.485 0.480 0.520 2,582,000 1,264,340 0.4897 0.472 0.472 0.477 0.472 0.511 2,626,710 0.4813 -1.03%
2025-03-17 0 0.485 0.480 0.495 0.470 0.485 752,090 361,804 0.4811 0.477 0.472 0.487 0.462 0.477 765,113 0.4729 3.19%
2025-03-14 0 0.470 0.470 0.480 0.470 0.485 744,000 353,560 0.4752 0.462 0.462 0.472 0.462 0.477 756,883 0.4671 0.00%
2025-03-13 0 0.470 0.465 0.470 0.465 0.480 912,000 431,560 0.4732 0.462 0.457 0.462 0.457 0.472 927,792 0.4651 3.30%
2025-03-12 0 0.455 0.455 0.460 0.455 0.480 1,300,000 609,200 0.4686 0.447 0.447 0.452 0.447 0.472 1,322,511 0.4606 -5.21%
2025-03-11 0 0.480 0.480 0.490 0.480 0.480 736,000 353,280 0.4800 0.472 0.472 0.482 0.472 0.472 748,745 0.4718 -2.04%
2025-03-10 0 0.490 0.485 0.490 0.465 0.490 1,472,000 697,280 0.4737 0.482 0.477 0.482 0.457 0.482 1,497,489 0.4656 3.16%
2025-03-07 0 0.475 0.475 0.480 0.475 0.510 10,856,000 5,308,076 0.4890 0.467 0.467 0.472 0.467 0.501 11,043,983 0.4806 -6.86%
2025-03-06 0 0.510 0.510 0.520 0.510 0.520 850,356 437,650 0.5147 0.501 0.501 0.511 0.501 0.511 865,081 0.5059 -3.77%
2025-03-05 0 0.530 0.510 0.530 0.500 0.530 1,600,000 837,840 0.5237 0.521 0.501 0.521 0.491 0.521 1,627,706 0.5147 3.92%
2025-03-04 0 0.510 0.500 0.510 0.500 0.520 523,600 264,636 0.5054 0.501 0.491 0.501 0.491 0.511 532,667 0.4968 -1.92%
2025-03-03 0 0.520 0.510 0.520 0.490 0.520 1,368,356 700,142 0.5117 0.511 0.501 0.511 0.482 0.511 1,392,050 0.5030 5.05%
2025-02-28 0 0.495 0.495 0.510 0.480 0.520 5,913,605 2,954,735 0.4997 0.487 0.487 0.501 0.472 0.511 6,016,005 0.4911 -2.94%
2025-02-27 0 0.510 0.500 0.510 0.500 0.520 712,000 363,920 0.5111 0.501 0.491 0.501 0.491 0.511 724,329 0.5024 0.00%
2025-02-26 0 0.510 0.510 0.520 0.510 0.530 4,744,000 2,453,680 0.5172 0.501 0.501 0.511 0.501 0.521 4,826,147 0.5084 -3.77%
2025-02-25 0 0.530 0.520 0.530 0.520 0.530 2,784,000 1,468,824 0.5276 0.521 0.511 0.521 0.511 0.521 2,832,208 0.5186 -1.85%
2025-02-24 0 0.540 0.530 0.540 0.530 0.550 3,728,000 2,014,168 0.5403 0.531 0.521 0.531 0.521 0.541 3,792,554 0.5311 -3.57%
2025-02-21 0 0.560 0.550 0.560 0.540 0.570 1,097,335 603,645 0.5501 0.550 0.541 0.550 0.531 0.560 1,116,336 0.5407 3.70%
2025-02-20 0 0.540 0.540 0.570 0.540 0.540 80,000 43,200 0.5400 0.531 0.531 0.560 0.531 0.531 81,385 0.5308 -1.82%
2025-02-19 0 0.550 0.550 0.570 0.540 0.570 2,400,000 1,322,920 0.5512 0.541 0.541 0.560 0.531 0.560 2,441,558 0.5418 0.00%
2025-02-18 0 0.550 0.540 0.550 0.540 0.550 1,144,000 619,336 0.5414 0.541 0.531 0.541 0.531 0.541 1,163,810 0.5322 0.00%
2025-02-17 0 0.550 0.540 0.550 0.540 0.560 904,000 494,680 0.5472 0.541 0.531 0.541 0.531 0.550 919,654 0.5379 0.00%
2025-02-14 0 0.550 0.550 0.560 0.550 0.570 4,650,445 2,583,215 0.5555 0.541 0.541 0.550 0.541 0.560 4,730,972 0.5460 -1.79%
2025-02-13 0 0.560 0.560 0.570 0.560 0.570 680,000 383,320 0.5637 0.550 0.550 0.560 0.550 0.560 691,775 0.5541 0.00%
2025-02-12 0 0.560 0.560 0.570 0.560 0.580 3,368,000 1,917,440 0.5693 0.550 0.550 0.560 0.550 0.570 3,426,320 0.5596 -1.75%
2025-02-11 0 0.570 0.570 0.580 0.540 0.590 6,440,000 3,640,400 0.5653 0.560 0.560 0.570 0.531 0.580 6,551,515 0.5557 -1.72%
2025-02-10 0 0.580 0.580 0.600 0.580 0.600 1,882,000 1,109,096 0.5893 0.570 0.570 0.590 0.570 0.590 1,914,589 0.5793 -1.69%
2025-02-07 0 0.590 0.570 0.580 0.560 0.590 1,700,356 979,072 0.5758 0.580 0.560 0.570 0.550 0.580 1,729,799 0.5660 3.51%
2025-02-06 0 0.570 0.560 0.570 0.560 0.580 576,000 329,600 0.5722 0.560 0.550 0.560 0.550 0.570 585,974 0.5625 -1.72%
2025-02-05 0 0.580 0.570 0.580 0.570 0.590 672,000 390,240 0.5807 0.570 0.560 0.570 0.560 0.580 683,636 0.5708 -1.69%
2025-02-04 0 0.590 0.580 0.590 0.580 0.600 1,744,890 1,023,458 0.5865 0.580 0.570 0.580 0.570 0.590 1,775,105 0.5766 1.72%
2025-02-03 0 0.580 0.580 0.590 0.580 0.590 336,000 195,600 0.5821 0.570 0.570 0.580 0.570 0.580 341,818 0.5722 -1.69%
2025-01-28 0 0.590 0.580 0.590 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2025-01-27 0 0.590 0.580 0.590 0.570 0.590 296,000 171,680 0.5800 0.580 0.570 0.580 0.560 0.580 301,126 0.5701 1.72%
2025-01-24 0 0.580 0.580 0.590 0.570 0.590 940,890 545,698 0.5800 0.570 0.570 0.580 0.560 0.580 957,182 0.5701 -1.69%
2025-01-23 0 0.590 0.580 0.590 0.590 0.590 96,000 56,640 0.5900 0.580 0.570 0.580 0.580 0.580 97,662 0.5800 0.00%
2025-01-22 0 0.590 0.580 0.590 0.580 0.600 402,000 236,380 0.5880 0.580 0.570 0.580 0.570 0.590 408,961 0.5780 0.00%
2025-01-21 0 0.590 0.590 0.610 0.590 0.610 624,000 370,960 0.5945 0.580 0.580 0.600 0.580 0.600 634,805 0.5844 0.00%
2025-01-20 0 0.590 0.590 0.610 0.590 0.610 424,000 254,640 0.6006 0.580 0.580 0.600 0.580 0.600 431,342 0.5903 -3.28%
2025-01-17 0 0.610 0.600 0.610 0.600 0.640 3,208,000 1,957,536 0.6102 0.600 0.590 0.600 0.590 0.629 3,263,550 0.5998 -3.17%
2025-01-16 0 0.630 0.620 0.630 0.600 0.640 2,066,000 1,290,940 0.6248 0.619 0.609 0.619 0.590 0.629 2,101,775 0.6142 3.28%
2025-01-15 0 0.610 0.610 0.620 0.560 0.610 3,808,000 2,259,520 0.5934 0.600 0.600 0.609 0.550 0.600 3,873,939 0.5833 7.02%
2025-01-14 0 0.570 0.560 0.580 0.550 0.580 1,070,000 603,000 0.5636 0.560 0.550 0.570 0.541 0.570 1,088,528 0.5540 3.64%
2025-01-13 0 0.550 0.540 0.550 0.530 0.570 2,584,000 1,431,040 0.5538 0.541 0.531 0.541 0.521 0.560 2,628,745 0.5444 -3.51%
2025-01-10 0 0.570 0.560 0.570 0.560 0.590 1,908,534 1,092,848 0.5726 0.560 0.550 0.560 0.550 0.580 1,941,582 0.5629 0.00%
2025-01-09 0 0.570 0.560 0.570 0.560 0.580 944,000 537,160 0.5690 0.560 0.550 0.560 0.550 0.570 960,346 0.5593 0.00%
2025-01-08 0 0.570 0.560 0.570 0.560 0.570 144,000 81,200 0.5639 0.560 0.550 0.560 0.550 0.560 146,494 0.5543 1.79%
2025-01-07 0 0.560 0.560 0.580 0.560 0.570 320,000 181,120 0.5660 0.550 0.550 0.570 0.550 0.560 325,541 0.5564 -1.75%
2025-01-06 0 0.570 0.570 0.580 0.570 0.580 1,440,000 827,120 0.5744 0.560 0.560 0.570 0.560 0.570 1,464,935 0.5646 0.00%
2025-01-03 0 0.570 0.570 0.580 0.570 0.610 3,176,000 1,866,000 0.5875 0.560 0.560 0.570 0.560 0.600 3,230,996 0.5775 -8.06%
2025-01-02 0 0.620 0.600 0.620 0.600 0.620 920,000 561,200 0.6100 0.609 0.590 0.609 0.590 0.609 935,931 0.5996 1.64%
2024-12-31 0 0.610 0.600 0.610 0.610 0.650 1,560,000 968,240 0.6207 0.600 0.590 0.600 0.600 0.639 1,587,013 0.6101 3.39%
2024-12-30 0 0.590 0.590 0.610 0.590 0.630 2,624,000 1,580,800 0.6024 0.580 0.580 0.600 0.580 0.619 2,669,437 0.5922 1.72%
2024-12-27 0 0.580 0.580 0.590 0.580 0.600 416,000 243,920 0.5863 0.570 0.570 0.580 0.570 0.590 423,203 0.5764 -4.92%
2024-12-24 0 0.610 0.590 0.610 0.600 0.610 264,000 160,000 0.6061 0.600 0.580 0.600 0.590 0.600 268,571 0.5957 1.67%
2024-12-23 0 0.600 0.590 0.600 0.590 0.630 472,000 285,120 0.6041 0.590 0.580 0.590 0.580 0.619 480,173 0.5938 -1.64%
2024-12-20 0 0.610 0.600 0.610 0.610 0.660 2,552,000 1,611,520 0.6315 0.600 0.590 0.600 0.600 0.649 2,596,190 0.6207 -10.29%
2024-12-19 0 0.680 0.670 0.680 0.670 0.690 368,000 248,480 0.6752 0.668 0.659 0.668 0.659 0.678 374,372 0.6637 0.00%
2024-12-18 0 0.680 0.680 0.690 0.680 0.710 712,002 494,241 0.6942 0.668 0.668 0.678 0.668 0.698 724,331 0.6823 -4.23%
2024-12-17 0 0.710 0.700 0.710 0.670 0.710 900,000 625,240 0.6947 0.698 0.688 0.698 0.659 0.698 915,584 0.6829 4.41%
2024-12-16 0 0.680 0.680 0.690 0.680 0.730 1,952,000 1,352,000 0.6926 0.668 0.668 0.678 0.668 0.718 1,985,801 0.6808 -5.56%
2024-12-13 0 0.720 0.720 0.730 0.720 0.790 3,896,000 2,926,800 0.7512 0.708 0.708 0.718 0.708 0.777 3,963,463 0.7384 -8.86%
2024-12-12 0 0.790 0.780 0.790 0.740 0.790 13,062,000 10,098,780 0.7731 0.777 0.767 0.777 0.727 0.777 13,288,182 0.7600 8.22%
2024-12-11 0 0.730 0.720 0.740 0.720 0.760 10,704,623 7,887,316 0.7368 0.718 0.708 0.727 0.708 0.747 10,889,984 0.7243 -2.67%
2024-12-10 0 0.750 0.740 0.750 0.740 0.800 12,016,178 9,251,648 0.7699 0.737 0.727 0.737 0.727 0.786 12,224,250 0.7568 -1.32%
2024-12-09 0 0.760 0.750 0.760 0.710 0.760 9,494,000 6,944,400 0.7315 0.747 0.737 0.747 0.698 0.747 9,658,398 0.7190 8.57%
2024-12-06 0 0.700 0.700 0.710 0.680 0.730 14,343,578 10,074,255 0.7024 0.688 0.688 0.698 0.668 0.718 14,591,952 0.6904 1.45%
2024-12-05 0 0.690 0.680 0.690 0.680 0.690 3,973,600 2,725,584 0.6859 0.678 0.668 0.678 0.668 0.678 4,042,407 0.6742 0.00%
2024-12-04 0 0.690 0.680 0.690 0.650 0.690 6,950,400 4,709,328 0.6776 0.678 0.668 0.678 0.639 0.678 7,070,753 0.6660 4.55%
2024-12-03 0 0.660 0.650 0.660 0.630 0.660 6,690,582 4,350,807 0.6503 0.649 0.639 0.649 0.619 0.649 6,806,436 0.6392 0.00%
2024-12-02 0 0.660 0.650 0.660 0.620 0.680 9,048,000 5,938,240 0.6563 0.649 0.639 0.649 0.609 0.668 9,204,675 0.6451 3.13%
2024-11-29 0 0.640 0.630 0.640 0.600 0.650 10,570,400 6,530,592 0.6178 0.629 0.619 0.629 0.590 0.639 10,753,437 0.6073 6.67%
2024-11-28 0 0.600 0.590 0.600 0.590 0.600 4,288,000 2,556,240 0.5961 0.590 0.580 0.590 0.580 0.590 4,362,251 0.5860 0.00%
2024-11-27 0 0.600 0.590 0.600 0.580 0.610 5,948,000 3,560,960 0.5987 0.590 0.580 0.590 0.570 0.600 6,050,996 0.5885 1.69%
2024-11-26 0 0.590 0.580 0.590 0.580 0.600 3,752,000 2,210,160 0.5891 0.580 0.570 0.580 0.570 0.590 3,816,970 0.5790 -1.67%
2024-11-25 0 0.600 0.590 0.600 0.560 0.600 5,392,000 3,166,640 0.5873 0.590 0.580 0.590 0.550 0.590 5,485,368 0.5773 3.45%
2024-11-22 0 0.580 0.570 0.580 0.580 0.590 3,600,000 2,094,560 0.5818 0.570 0.560 0.570 0.570 0.580 3,662,338 0.5719 -1.69%
2024-11-21 0 0.590 0.590 0.600 0.590 0.600 3,232,000 1,916,720 0.5930 0.580 0.580 0.590 0.580 0.590 3,287,965 0.5830 -1.67%
2024-11-20 0 0.600 0.590 0.600 0.590 0.610 3,280,000 1,969,600 0.6005 0.590 0.580 0.590 0.580 0.600 3,336,797 0.5903 0.00%
2024-11-19 0 0.600 0.590 0.600 0.600 0.600 1,376,000 825,600 0.6000 0.590 0.580 0.590 0.590 0.590 1,399,827 0.5898 0.00%
2024-11-18 0 0.600 0.570 0.600 0.580 0.600 1,910,000 1,133,420 0.5934 0.590 0.560 0.590 0.570 0.590 1,943,074 0.5833 0.00%
2024-11-15 0 0.600 0.580 0.600 0.590 0.610 2,064,000 1,236,400 0.5990 0.590 0.570 0.590 0.580 0.600 2,099,740 0.5888 1.69%
2024-11-14 0 0.590 0.590 0.600 0.570 0.600 3,202,000 1,877,860 0.5865 0.580 0.580 0.590 0.560 0.590 3,257,446 0.5765 -1.67%
2024-11-13 0 0.600 0.580 0.600 0.570 0.600 2,336,089 1,374,127 0.5882 0.590 0.570 0.590 0.560 0.590 2,376,541 0.5782 5.26%
2024-11-12 0 0.570 0.570 0.580 0.560 0.590 3,368,000 1,933,760 0.5742 0.560 0.560 0.570 0.550 0.580 3,426,320 0.5644 -1.72%
2024-11-11 0 0.580 0.580 0.590 0.570 0.590 2,104,178 1,228,257 0.5837 0.570 0.570 0.580 0.560 0.580 2,140,614 0.5738 -1.69%
2024-11-08 0 0.590 0.580 0.590 0.580 0.600 3,912,000 2,307,040 0.5897 0.580 0.570 0.580 0.570 0.590 3,979,740 0.5797 0.00%
2024-11-07 0 0.590 0.590 0.600 0.580 0.600 3,928,000 2,315,680 0.5895 0.580 0.580 0.590 0.570 0.590 3,996,017 0.5795 0.00%
2024-11-06 0 0.590 0.590 0.600 0.590 0.620 4,328,000 2,604,800 0.6018 0.580 0.580 0.590 0.580 0.609 4,402,944 0.5916 -4.84%
2024-11-05 0 0.620 0.620 0.630 0.590 0.630 5,409,780 3,333,956 0.6163 0.609 0.609 0.619 0.580 0.619 5,503,456 0.6058 3.33%
2024-11-04 0 0.600 0.590 0.600 0.590 0.610 3,104,000 1,860,560 0.5994 0.590 0.580 0.590 0.580 0.600 3,157,749 0.5892 -1.64%
2024-11-01 0 0.610 0.600 0.610 0.590 0.610 2,008,356 1,211,722 0.6033 0.600 0.590 0.600 0.580 0.600 2,043,133 0.5931 0.00%
2024-10-31 0 0.610 0.600 0.610 0.570 0.610 8,992,000 5,336,000 0.5934 0.600 0.590 0.600 0.560 0.600 9,147,706 0.5833 8.93%
2024-10-30 0 0.560 0.560 0.570 0.540 0.560 8,994,670 5,028,241 0.5590 0.550 0.550 0.560 0.531 0.550 9,150,422 0.5495 0.00%
2024-10-29 0 0.560 0.550 0.560 0.550 0.570 2,416,400 1,351,084 0.5591 0.550 0.541 0.550 0.541 0.560 2,458,242 0.5496 -1.75%
2024-10-28 0 0.570 0.560 0.570 0.560 0.570 4,392,000 2,471,520 0.5627 0.560 0.550 0.560 0.550 0.560 4,468,052 0.5532 0.00%
2024-10-25 0 0.570 0.560 0.570 0.550 0.570 3,447,941 1,947,729 0.5649 0.560 0.550 0.560 0.541 0.560 3,507,646 0.5553 1.79%
2024-10-24 0 0.560 0.550 0.560 0.540 0.560 1,257,780 697,947 0.5549 0.550 0.541 0.550 0.531 0.550 1,279,560 0.5455 1.82%
2024-10-23 0 0.550 0.530 0.550 0.540 0.550 1,224,000 669,360 0.5469 0.541 0.521 0.541 0.531 0.541 1,245,195 0.5376 1.85%
2024-10-22 0 0.540 0.540 0.550 0.540 0.550 672,000 363,200 0.5405 0.531 0.531 0.541 0.531 0.541 683,636 0.5313 -1.82%
2024-10-21 0 0.550 0.540 0.550 0.530 0.560 2,729,378 1,490,290 0.5460 0.541 0.531 0.541 0.521 0.550 2,776,640 0.5367 0.00%
2024-10-18 0 0.550 0.530 0.550 0.510 0.550 4,705,600 2,519,432 0.5354 0.541 0.521 0.541 0.501 0.541 4,787,082 0.5263 3.77%
2024-10-17 0 0.530 0.520 0.540 0.520 0.580 4,724,356 2,542,098 0.5381 0.521 0.511 0.531 0.511 0.570 4,806,163 0.5289 -1.85%
2024-10-16 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.531 - - - - 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 0.531 0.531 0.550 0.511 0.541 4,728,485 0.5281 -3.57%
2024-10-10 0 0.560 0.550 0.560 0.510 0.560 5,928,000 3,195,760 0.5391 0.550 0.541 0.550 0.501 0.550 6,030,649 0.5299 3.70%
2024-10-09 0 0.540 0.520 0.540 0.500 0.540 5,168,178 2,692,167 0.5209 0.531 0.511 0.531 0.491 0.531 5,257,670 0.5120 0.00%
2024-10-08 0 0.540 0.520 0.540 0.520 0.600 7,104,000 3,851,840 0.5422 0.531 0.511 0.531 0.511 0.590 7,227,013 0.5330 -6.90%
2024-10-07 0 0.580 0.560 0.580 0.560 0.580 13,046,000 7,449,660 0.5710 0.570 0.550 0.570 0.550 0.570 13,271,905 0.5613 5.45%
2024-10-04 0 0.550 0.540 0.550 0.530 0.550 3,146,000 1,710,760 0.5438 0.541 0.531 0.541 0.521 0.541 3,200,476 0.5345 3.77%
2024-10-03 0 0.530 0.530 0.540 0.530 0.600 12,150,000 6,692,820 0.5508 0.521 0.521 0.531 0.521 0.590 12,360,390 0.5415 -8.62%
2024-10-02 0 0.580 0.570 0.580 0.560 0.600 8,138,000 4,703,159 0.5779 0.570 0.560 0.570 0.550 0.590 8,278,918 0.5681 0.00%
2024-09-30 0 0.580 0.550 0.580 0.520 0.590 14,553,600 8,050,079 0.5531 0.570 0.541 0.570 0.511 0.580 14,805,610 0.5437 3.57%
2024-09-27 0 0.560 0.540 0.560 0.530 0.570 3,000,000 1,669,280 0.5564 0.550 0.531 0.550 0.521 0.560 3,051,948 0.5470 7.69%
2024-09-26 0 0.520 0.520 0.540 0.500 0.540 12,465,734 6,506,452 0.5219 0.511 0.511 0.531 0.491 0.531 12,681,591 0.5131 1.96%
2024-09-25 0 0.510 0.495 0.510 0.500 0.530 2,096,000 1,064,240 0.5077 0.501 0.487 0.501 0.491 0.521 2,132,294 0.4991 0.00%
2024-09-24 0 0.510 0.500 0.510 0.495 0.510 1,864,000 937,400 0.5029 0.501 0.491 0.501 0.487 0.501 1,896,277 0.4943 2.00%
2024-09-23 0 0.500 0.490 0.500 0.490 0.500 524,000 261,520 0.4991 0.491 0.482 0.491 0.482 0.491 533,074 0.4906 0.00%
2024-09-20 0 0.500 0.495 0.500 0.495 0.510 2,600,000 1,298,640 0.4995 0.491 0.487 0.491 0.487 0.501 2,645,022 0.4910 0.00%
2024-09-19 0 0.500 0.495 0.500 0.495 0.510 4,032,000 2,012,200 0.4991 0.491 0.487 0.491 0.487 0.501 4,101,818 0.4906 0.00%
2024-09-17 0 0.500 0.495 0.500 0.495 0.510 2,784,000 1,388,920 0.4989 0.491 0.487 0.491 0.487 0.501 2,832,208 0.4904 1.01%
2024-09-16 0 0.495 0.495 0.500 0.490 0.510 2,760,000 1,375,640 0.4984 0.487 0.487 0.491 0.482 0.501 2,807,792 0.4899 -2.94%
2024-09-13 0 0.510 0.495 0.510 0.490 0.510 1,640,000 823,280 0.5020 0.501 0.487 0.501 0.482 0.501 1,668,398 0.4935 2.00%
2024-09-12 0 0.500 0.485 0.500 0.490 0.500 1,528,000 758,520 0.4964 0.491 0.477 0.491 0.482 0.491 1,554,459 0.4880 2.04%
2024-09-11 0 0.490 0.485 0.495 0.480 0.510 2,680,000 1,312,719 0.4898 0.482 0.477 0.487 0.472 0.501 2,726,407 0.4815 -5.77%
2024-09-10 0 0.520 0.500 0.520 0.490 0.530 3,104,000 1,566,120 0.5045 0.511 0.491 0.511 0.482 0.521 3,157,749 0.4960 -1.89%
2024-09-09 0 0.530 0.520 0.530 0.530 0.540 1,644,493 872,784 0.5307 0.521 0.511 0.521 0.521 0.531 1,672,969 0.5217 -1.85%
2024-09-05 0 0.540 0.540 0.550 0.540 0.560 464,000 253,600 0.5466 0.531 0.531 0.541 0.531 0.550 472,035 0.5372 -1.82%
2024-09-04 0 0.550 0.550 0.560 0.540 0.550 2,128,000 1,170,240 0.5499 0.541 0.541 0.550 0.531 0.541 2,164,848 0.5406 -3.51%
2024-09-03 0 0.570 0.550 0.570 0.560 0.580 640,000 363,440 0.5679 0.560 0.541 0.560 0.550 0.570 651,082 0.5582 1.79%
2024-09-02 0 0.560 0.540 0.560 0.540 0.560 2,571,000 1,414,280 0.5501 0.550 0.531 0.550 0.531 0.550 2,615,519 0.5407 0.00%
2024-08-30 0 0.560 0.550 0.560 0.540 0.560 2,651,267 1,476,017 0.5567 0.550 0.541 0.550 0.531 0.550 2,697,176 0.5472 3.70%
2024-08-29 0 0.540 0.540 0.550 0.540 0.560 5,378,045 2,915,378 0.5421 0.531 0.531 0.541 0.531 0.550 5,471,171 0.5329 -1.82%
2024-08-28 0 0.550 0.540 0.550 0.550 0.570 2,544,000 1,405,520 0.5525 0.541 0.531 0.541 0.541 0.560 2,588,052 0.5431 -3.51%
2024-08-27 0 0.570 0.560 0.570 0.560 0.580 2,112,000 1,203,920 0.5700 0.560 0.550 0.560 0.550 0.570 2,148,571 0.5603 -1.72%
2024-08-26 0 0.580 0.570 0.580 0.570 0.580 1,578,000 908,900 0.5760 0.570 0.560 0.570 0.560 0.570 1,605,325 0.5662 0.00%
2024-08-23 0 0.580 0.570 0.580 0.570 0.600 1,580,000 914,720 0.5789 0.570 0.560 0.570 0.560 0.590 1,607,359 0.5691 0.00%
2024-08-22 0 0.580 0.570 0.580 0.570 0.580 728,534 421,728 0.5789 0.570 0.560 0.570 0.560 0.570 741,149 0.5690 0.00%
2024-08-21 0 0.580 0.570 0.580 0.570 0.580 834,000 481,500 0.5773 0.570 0.560 0.570 0.560 0.570 848,442 0.5675 -1.69%
2024-08-20 0 0.590 0.570 0.590 0.570 0.590 864,000 506,880 0.5867 0.580 0.560 0.580 0.560 0.580 878,961 0.5767 0.00%
2024-08-19 0 0.590 0.570 0.590 0.570 0.610 2,840,000 1,671,120 0.5884 0.580 0.560 0.580 0.560 0.600 2,889,177 0.5784 1.72%
2024-08-16 0 0.580 0.580 0.590 0.580 0.590 1,304,000 756,400 0.5801 0.570 0.570 0.580 0.570 0.580 1,326,580 0.5702 0.00%
2024-08-15 0 0.580 0.580 0.590 0.560 0.580 1,080,000 619,040 0.5732 0.570 0.570 0.580 0.550 0.570 1,098,701 0.5634 3.57%
2024-08-14 0 0.560 0.540 0.560 0.550 0.560 808,000 450,320 0.5573 0.550 0.531 0.550 0.541 0.550 821,991 0.5478 0.00%
2024-08-13 0 0.560 0.540 0.560 0.540 0.560 768,000 426,959 0.5559 0.550 0.531 0.550 0.531 0.550 781,299 0.5465 1.82%
2024-08-12 0 0.550 0.540 0.550 0.550 0.560 1,168,000 642,480 0.5501 0.541 0.531 0.541 0.541 0.550 1,188,225 0.5407 0.00%
2024-08-09 0 0.550 0.540 0.550 0.540 0.560 912,000 502,399 0.5509 0.541 0.531 0.541 0.531 0.550 927,792 0.5415 0.00%
2024-08-08 0 0.550 0.540 0.550 0.540 0.570 3,272,000 1,799,680 0.5500 0.541 0.531 0.541 0.531 0.560 3,328,658 0.5407 0.00%
2024-08-07 0 0.550 0.540 0.550 0.540 0.550 512,000 281,440 0.5497 0.541 0.531 0.541 0.531 0.541 520,866 0.5403 0.00%
2024-08-06 0 0.550 0.540 0.550 0.540 0.550 1,464,000 804,600 0.5496 0.541 0.531 0.541 0.531 0.541 1,489,351 0.5402 0.00%
2024-08-05 0 0.550 0.530 0.550 0.530 0.550 2,732,000 1,485,719 0.5438 0.541 0.521 0.541 0.521 0.541 2,779,307 0.5346 0.00%
2024-08-02 0 0.550 0.550 0.560 0.540 0.570 1,608,000 880,480 0.5476 0.541 0.541 0.550 0.531 0.560 1,635,844 0.5382 -1.79%
2024-08-01 0 0.560 0.550 0.560 0.530 0.570 6,628,000 3,678,280 0.5550 0.550 0.541 0.550 0.521 0.560 6,742,771 0.5455 -3.45%
2024-07-31 0 0.580 0.560 0.580 0.550 0.580 4,826,270 2,738,368 0.5674 0.570 0.550 0.570 0.541 0.570 4,909,842 0.5577 3.57%
2024-07-30 0 0.560 0.540 0.560 0.540 0.570 687,238 382,652 0.5568 0.550 0.531 0.550 0.531 0.560 699,138 0.5473 1.82%
2024-07-29 0 0.550 0.550 0.570 0.550 0.580 3,696,344 2,066,185 0.5590 0.541 0.541 0.560 0.541 0.570 3,760,350 0.5495 -5.17%
2024-07-26 0 0.580 0.580 0.590 0.580 0.600 2,616,445 1,546,249 0.5910 0.570 0.570 0.580 0.570 0.590 2,661,751 0.5809 -3.33%
2024-07-25 0 0.600 0.590 0.600 0.580 0.600 1,304,000 777,200 0.5960 0.590 0.580 0.590 0.570 0.590 1,326,580 0.5859 0.00%
2024-07-24 0 0.600 0.600 0.610 0.590 0.640 2,600,000 1,568,240 0.6032 0.590 0.590 0.600 0.580 0.629 2,645,022 0.5929 -4.76%
2024-07-23 0 0.630 0.630 0.640 0.630 0.660 1,000,000 647,280 0.6473 0.619 0.619 0.629 0.619 0.649 1,017,316 0.6363 -3.08%
2024-07-22 0 0.650 0.650 0.660 0.650 0.670 2,104,136 1,381,704 0.6567 0.639 0.639 0.649 0.639 0.659 2,140,571 0.6455 -2.99%
2024-07-19 0 0.670 0.660 0.670 0.660 0.680 3,288,000 2,212,158 0.6728 0.659 0.649 0.659 0.649 0.668 3,344,935 0.6613 -2.90%
2024-07-18 0 0.690 0.680 0.690 0.680 0.700 1,064,000 734,000 0.6898 0.678 0.668 0.678 0.668 0.688 1,082,424 0.6781 0.00%
2024-07-17 0 0.690 0.670 0.690 0.670 0.690 1,440,178 987,953 0.6860 0.678 0.659 0.678 0.659 0.678 1,465,116 0.6743 1.47%
2024-07-16 0 0.680 0.670 0.680 0.670 0.690 1,339,780 909,420 0.6788 0.668 0.659 0.668 0.659 0.678 1,362,980 0.6672 0.00%
2024-07-15 0 0.680 0.670 0.680 0.670 0.690 1,112,000 755,680 0.6796 0.668 0.659 0.668 0.659 0.678 1,131,255 0.6680 0.00%
2024-07-12 0 0.680 0.670 0.680 0.660 0.680 2,152,000 1,456,160 0.6767 0.668 0.659 0.668 0.649 0.668 2,189,264 0.6651 3.03%
2024-07-11 0 0.660 0.660 0.670 0.660 0.680 6,728,623 4,476,072 0.6652 0.649 0.649 0.659 0.649 0.668 6,845,136 0.6539 -2.94%
2024-07-10 0 0.680 0.670 0.680 0.670 0.690 2,048,000 1,386,640 0.6771 0.668 0.659 0.668 0.659 0.678 2,083,463 0.6655 0.00%
2024-07-09 0 0.680 0.680 0.690 0.670 0.680 2,568,000 1,731,760 0.6744 0.668 0.668 0.678 0.659 0.668 2,612,468 0.6629 1.49%
2024-07-08 0 0.670 0.660 0.670 0.670 0.690 2,978,267 2,009,188 0.6746 0.659 0.649 0.659 0.659 0.678 3,029,839 0.6631 -2.90%
2024-07-05 0 0.690 0.690 0.700 0.680 0.700 1,496,000 1,032,376 0.6901 0.678 0.678 0.688 0.668 0.688 1,521,905 0.6783 0.00%
2024-07-04 0 0.690 0.680 0.690 0.680 0.700 1,352,000 932,240 0.6895 0.678 0.668 0.678 0.668 0.688 1,375,411 0.6778 -0.29%
2024-07-03 0 0.700 0.680 0.700 0.670 0.700 3,136,000 2,147,680 0.6848 0.680 0.661 0.680 0.651 0.680 3,227,185 0.6655 1.45%
2024-07-02 0 0.690 0.680 0.690 0.680 0.690 904,000 620,160 0.6860 0.671 0.661 0.671 0.661 0.671 930,286 0.6666 0.00%
2024-06-28 0 0.690 0.680 0.690 0.680 0.700 1,736,000 1,195,360 0.6886 0.671 0.661 0.671 0.661 0.680 1,786,477 0.6691 0.00%
2024-06-27 0 0.690 0.670 0.690 0.680 0.700 2,216,000 1,519,728 0.6858 0.671 0.651 0.671 0.661 0.680 2,280,434 0.6664 -1.43%
2024-06-26 0 0.700 0.690 0.700 0.700 0.700 648,000 453,600 0.7000 0.680 0.671 0.680 0.680 0.680 666,842 0.6802 0.00%
2024-06-25 0 0.700 0.680 0.700 0.680 0.700 856,000 597,120 0.6976 0.680 0.661 0.680 0.661 0.680 880,890 0.6779 1.45%
2024-06-24 0 0.690 0.680 0.690 0.680 0.700 1,032,000 711,320 0.6893 0.671 0.661 0.671 0.661 0.680 1,062,007 0.6698 -1.43%
2024-06-21 0 0.700 0.700 0.710 0.680 0.700 2,728,267 1,907,293 0.6991 0.680 0.680 0.690 0.661 0.680 2,807,597 0.6793 1.45%
2024-06-20 0 0.690 0.680 0.690 0.680 0.690 854,675 589,378 0.6896 0.671 0.661 0.671 0.661 0.671 879,526 0.6701 -1.43%
2024-06-19 0 0.700 0.690 0.700 0.690 0.700 968,889 675,537 0.6972 0.680 0.671 0.680 0.671 0.680 997,061 0.6775 1.45%
2024-06-18 0 0.690 0.670 0.690 0.670 0.690 1,008,000 691,680 0.6862 0.671 0.651 0.671 0.651 0.671 1,037,310 0.6668 2.99%
2024-06-17 0 0.670 0.670 0.680 0.670 0.700 3,350,400 2,271,692 0.6780 0.651 0.651 0.661 0.651 0.680 3,447,819 0.6589 -4.29%
2024-06-14 0 0.700 0.690 0.700 0.680 0.700 1,752,000 1,219,678 0.6962 0.680 0.671 0.680 0.661 0.680 1,802,943 0.6765 0.00%
2024-06-13 0 0.700 0.690 0.700 0.680 0.710 1,068,781 739,907 0.6923 0.680 0.671 0.680 0.661 0.690 1,099,858 0.6727 0.00%
2024-06-12 0 0.700 0.690 0.700 0.690 0.700 1,944,000 1,353,038 0.6960 0.680 0.671 0.680 0.671 0.680 2,000,525 0.6763 0.00%
2024-06-11 0 0.700 0.690 0.700 0.700 0.710 1,272,000 891,680 0.7010 0.680 0.671 0.680 0.680 0.690 1,308,986 0.6812 -1.41%
2024-06-07 0 0.710 0.700 0.710 0.700 0.720 1,360,000 966,560 0.7107 0.690 0.680 0.690 0.680 0.700 1,399,545 0.6906 -1.39%
2024-06-06 0 0.720 0.710 0.720 0.720 0.740 1,544,000 1,123,440 0.7276 0.700 0.690 0.700 0.700 0.719 1,588,895 0.7071 -2.70%
2024-06-05 0 0.740 0.710 0.740 0.720 0.740 1,370,670 1,000,855 0.7302 0.719 0.690 0.719 0.700 0.719 1,410,525 0.7096 2.78%
2024-06-04 0 0.720 0.720 0.730 0.710 0.740 3,104,000 2,239,200 0.7214 0.700 0.700 0.709 0.690 0.719 3,194,255 0.7010 -4.00%
2024-06-03 0 0.750 0.730 0.750 0.720 0.750 1,768,000 1,296,160 0.7331 0.729 0.709 0.729 0.700 0.729 1,819,408 0.7124 2.74%
2024-05-31 0 0.730 0.720 0.730 0.720 0.770 8,461,422 6,196,966 0.7324 0.709 0.700 0.709 0.700 0.748 8,707,454 0.7117 -2.67%
2024-05-30 0 0.750 0.750 0.760 0.730 0.790 4,376,000 3,303,680 0.7550 0.729 0.729 0.739 0.709 0.768 4,503,240 0.7336 0.00%
2024-05-29 0 0.750 0.740 0.750 0.740 0.760 1,792,801 1,339,616 0.7472 0.729 0.719 0.729 0.719 0.739 1,844,930 0.7261 -1.32%
2024-05-28 0 0.760 0.750 0.770 0.750 0.770 2,704,000 2,051,040 0.7585 0.739 0.729 0.748 0.729 0.748 2,782,624 0.7371 -1.30%
2024-05-27 0 0.770 0.770 0.780 0.760 0.780 1,113,200 856,384 0.7693 0.748 0.748 0.758 0.739 0.758 1,145,568 0.7476 -1.28%
2024-05-24 0 0.780 0.780 0.790 0.770 0.790 2,104,000 1,639,519 0.7792 0.758 0.758 0.768 0.748 0.768 2,165,178 0.7572 -2.50%
2024-05-23 0 0.800 0.780 0.800 0.780 0.800 1,264,089 1,004,866 0.7949 0.777 0.758 0.777 0.758 0.777 1,300,845 0.7725 -1.23%
2024-05-22 0 0.810 0.800 0.810 0.790 0.810 2,540,000 2,047,960 0.8063 0.787 0.777 0.787 0.768 0.787 2,613,855 0.7835 2.53%
2024-05-21 0 0.790 0.780 0.790 0.780 0.820 2,616,000 2,083,760 0.7965 0.768 0.758 0.768 0.758 0.797 2,692,065 0.7740 -4.82%
2024-05-20 0 0.830 0.820 0.830 0.800 0.840 2,512,860 2,073,568 0.8252 0.807 0.797 0.807 0.777 0.816 2,585,926 0.8019 1.22%
2024-05-17 0 0.820 0.800 0.820 0.800 0.830 6,592,000 5,380,400 0.8162 0.797 0.777 0.797 0.777 0.807 6,783,675 0.7931 2.50%
2024-05-16 0 0.800 0.780 0.800 0.780 0.800 1,889,200 1,498,820 0.7934 0.777 0.758 0.777 0.758 0.777 1,944,132 0.7709 0.00%
2024-05-14 0 0.800 0.780 0.800 0.780 0.800 4,186,000 3,314,400 0.7918 0.777 0.758 0.777 0.758 0.777 4,307,716 0.7694 1.27%
2024-05-13 0 0.790 0.780 0.790 0.780 0.790 2,208,267 1,728,200 0.7826 0.768 0.758 0.768 0.758 0.768 2,272,477 0.7605 0.00%
2024-05-10 0 0.790 0.780 0.790 0.760 0.790 3,120,445 2,426,964 0.7778 0.768 0.758 0.768 0.739 0.768 3,211,178 0.7558 1.28%
2024-05-09 0 0.780 0.770 0.780 0.720 0.780 5,008,000 3,811,920 0.7612 0.758 0.748 0.758 0.700 0.758 5,153,617 0.7397 8.33%
2024-05-08 0 0.720 0.710 0.720 0.710 0.730 5,304,000 3,810,240 0.7184 0.700 0.690 0.700 0.690 0.709 5,458,224 0.6981 1.41%
2024-05-07 0 0.710 0.710 0.720 0.710 0.740 8,220,000 5,971,400 0.7264 0.690 0.690 0.700 0.690 0.719 8,459,012 0.7059 -4.05%
2024-05-06 0 0.740 0.730 0.740 0.720 0.750 6,000,000 4,403,680 0.7339 0.719 0.709 0.719 0.700 0.729 6,174,461 0.7132 2.78%
2024-05-03 0 0.720 0.720 0.730 0.720 0.740 5,080,000 3,690,000 0.7264 0.700 0.700 0.709 0.700 0.719 5,227,711 0.7059 -1.37%
2024-05-02 0 0.730 0.730 0.740 0.710 0.740 6,992,000 5,065,760 0.7245 0.709 0.709 0.719 0.690 0.719 7,195,306 0.7040 -1.35%
2024-04-30 0 0.740 0.710 0.740 0.710 0.740 9,104,000 6,556,320 0.7202 0.719 0.690 0.719 0.690 0.719 9,368,716 0.6998 2.78%
2024-04-29 0 0.720 0.720 0.730 0.700 0.740 9,432,267 6,749,621 0.7156 0.700 0.700 0.709 0.680 0.719 9,706,528 0.6954 1.41%
2024-04-26 0 0.710 0.710 0.720 0.690 0.720 7,856,000 5,535,040 0.7046 0.690 0.690 0.700 0.671 0.700 8,084,428 0.6847 -1.39%
2024-04-25 0 0.720 0.710 0.720 0.680 0.730 7,069,600 4,935,360 0.6981 0.700 0.690 0.700 0.661 0.709 7,275,162 0.6784 4.35%
2024-04-24 0 0.690 0.680 0.690 0.680 0.700 1,504,000 1,037,200 0.6896 0.671 0.661 0.671 0.661 0.680 1,547,732 0.6701 0.00%
2024-04-23 0 0.690 0.680 0.690 0.680 0.690 928,000 637,760 0.6872 0.671 0.661 0.671 0.661 0.671 954,983 0.6678 1.47%
2024-04-22 0 0.680 0.670 0.680 0.670 0.700 1,834,000 1,245,760 0.6793 0.661 0.651 0.661 0.651 0.680 1,887,327 0.6601 -2.86%
2024-04-19 0 0.700 0.680 0.700 0.680 0.700 884,000 616,120 0.6970 0.680 0.661 0.680 0.661 0.680 909,704 0.6773 1.45%
2024-04-18 0 0.690 0.680 0.690 0.680 0.700 1,096,000 756,638 0.6904 0.671 0.661 0.671 0.661 0.680 1,127,868 0.6709 1.47%
2024-04-17 0 0.680 0.670 0.680 0.670 0.680 1,320,000 894,894 0.6780 0.661 0.651 0.661 0.651 0.661 1,358,382 0.6588 1.49%
2024-04-16 0 0.670 0.670 0.680 0.670 0.700 4,129,000 2,823,548 0.6838 0.651 0.651 0.661 0.651 0.680 4,249,059 0.6645 -4.29%
2024-04-15 0 0.700 0.690 0.700 0.680 0.700 1,448,000 1,009,360 0.6971 0.680 0.671 0.680 0.661 0.680 1,490,103 0.6774 0.00%
2024-04-12 0 0.700 0.690 0.700 0.680 0.700 1,502,000 1,040,260 0.6926 0.680 0.671 0.680 0.661 0.680 1,545,673 0.6730 0.00%
2024-04-11 0 0.700 0.690 0.700 0.690 0.700 2,392,000 1,666,880 0.6969 0.680 0.671 0.680 0.671 0.680 2,461,552 0.6772 -1.41%
2024-04-10 0 0.710 0.690 0.710 0.690 0.710 1,660,000 1,168,120 0.7037 0.690 0.671 0.690 0.671 0.690 1,708,268 0.6838 1.43%
2024-04-09 0 0.700 0.690 0.700 0.690 0.700 680,000 475,680 0.6995 0.680 0.671 0.680 0.671 0.680 699,772 0.6798 0.00%
2024-04-08 0 0.700 0.690 0.700 0.700 0.710 1,296,000 907,680 0.7004 0.680 0.671 0.680 0.680 0.690 1,333,684 0.6806 -1.41%
2024-04-05 0 0.710 0.710 0.720 0.680 0.710 2,416,890 1,692,027 0.7001 0.690 0.690 0.700 0.661 0.690 2,487,166 0.6803 1.43%
2024-04-03 0 0.700 0.700 0.710 0.700 0.730 5,720,000 4,039,016 0.7061 0.680 0.680 0.690 0.680 0.709 5,886,320 0.6862 -2.78%
2024-04-02 0 0.720 0.710 0.720 0.700 0.790 8,738,000 6,377,860 0.7299 0.700 0.690 0.700 0.680 0.768 8,992,074 0.7093 -2.70%
2024-03-28 0 0.740 0.730 0.740 0.690 0.740 2,200,000 1,575,928 0.7163 0.719 0.709 0.719 0.671 0.719 2,263,969 0.6961 7.25%
2024-03-27 0 0.690 0.670 0.690 0.670 0.690 2,548,000 1,744,344 0.6846 0.671 0.651 0.671 0.651 0.671 2,622,088 0.6653 -1.43%
2024-03-26 0 0.700 0.680 0.700 0.680 0.700 1,284,000 890,400 0.6935 0.680 0.661 0.680 0.661 0.680 1,321,335 0.6739 1.45%
2024-03-25 0 0.690 0.670 0.690 0.680 0.690 920,000 631,212 0.6861 0.671 0.651 0.671 0.661 0.671 946,751 0.6667 1.47%
2024-03-22 0 0.680 0.670 0.680 0.670 0.690 1,568,000 1,065,960 0.6798 0.661 0.651 0.661 0.651 0.671 1,613,593 0.6606 -2.86%
2024-03-21 0 0.700 0.690 0.700 0.690 0.730 3,384,356 2,401,596 0.7096 0.680 0.671 0.680 0.671 0.709 3,482,763 0.6896 0.00%
2024-03-20 0 0.700 0.690 0.700 0.690 0.710 2,232,000 1,561,840 0.6997 0.680 0.671 0.680 0.671 0.690 2,296,900 0.6800 2.94%
2024-03-19 0 0.680 0.680 0.690 0.680 0.690 1,104,000 753,192 0.6822 0.661 0.661 0.671 0.661 0.671 1,136,101 0.6630 -1.45%
2024-03-18 0 0.690 0.680 0.690 0.680 0.690 1,120,000 766,958 0.6848 0.671 0.661 0.671 0.661 0.671 1,152,566 0.6654 0.00%
2024-03-15 0 0.690 0.680 0.690 0.680 0.700 1,944,000 1,346,160 0.6925 0.671 0.661 0.671 0.661 0.680 2,000,525 0.6729 -1.43%
2024-03-14 0 0.700 0.680 0.700 0.680 0.710 3,564,000 2,476,960 0.6950 0.680 0.661 0.680 0.661 0.690 3,667,630 0.6754 0.00%
2024-03-13 0 0.700 0.690 0.700 0.690 0.720 7,192,000 5,050,720 0.7023 0.680 0.671 0.680 0.671 0.700 7,401,121 0.6824 -5.41%
2024-03-12 0 0.740 0.740 0.750 0.690 0.770 13,712,000 10,187,920 0.7430 0.719 0.719 0.729 0.671 0.748 14,110,702 0.7220 1.37%
2024-03-11 0 0.730 0.710 0.730 0.700 0.750 1,778,000 1,274,700 0.7169 0.709 0.690 0.709 0.680 0.729 1,829,699 0.6967 4.29%
2024-03-08 0 0.700 0.690 0.700 0.660 0.700 2,400,400 1,637,056 0.6820 0.680 0.671 0.680 0.641 0.680 2,470,196 0.6627 7.69%
2024-03-07 0 0.650 0.650 0.660 0.650 0.700 4,544,000 3,010,799 0.6626 0.632 0.632 0.641 0.632 0.680 4,676,125 0.6439 -5.80%
2024-03-06 0 0.690 0.680 0.690 0.670 0.690 1,360,000 932,639 0.6858 0.671 0.661 0.671 0.651 0.671 1,399,545 0.6664 1.47%
2024-03-05 0 0.680 0.680 0.690 0.670 0.700 2,032,000 1,383,120 0.6807 0.661 0.661 0.671 0.651 0.680 2,091,084 0.6614 -1.45%
2024-03-04 0 0.690 0.670 0.690 0.670 0.690 1,200,534 822,576 0.6852 0.671 0.651 0.671 0.651 0.671 1,235,442 0.6658 0.00%
2024-03-01 0 0.690 0.680 0.690 0.680 0.710 1,973,157 1,369,632 0.6941 0.671 0.661 0.671 0.661 0.690 2,030,530 0.6745 -1.43%
2024-02-29 0 0.700 0.700 0.710 0.670 0.720 6,704,000 4,659,040 0.6950 0.680 0.680 0.690 0.651 0.700 6,898,932 0.6753 2.94%
2024-02-28 0 0.680 0.680 0.690 0.680 0.740 6,424,089 4,550,701 0.7084 0.661 0.661 0.671 0.661 0.719 6,610,882 0.6884 -9.33%
2024-02-27 0 0.750 0.740 0.750 0.720 0.750 4,900,403 3,615,958 0.7379 0.729 0.719 0.729 0.700 0.729 5,042,892 0.7170 1.35%
2024-02-26 0 0.740 0.730 0.740 0.730 0.760 3,104,000 2,295,520 0.7395 0.719 0.709 0.719 0.709 0.739 3,194,255 0.7186 -1.33%
2024-02-23 0 0.750 0.750 0.760 0.750 0.790 3,200,445 2,421,849 0.7567 0.729 0.729 0.739 0.729 0.768 3,293,504 0.7353 -3.85%
2024-02-22 0 0.780 0.770 0.780 0.750 0.780 2,944,000 2,260,800 0.7679 0.758 0.748 0.758 0.729 0.758 3,029,602 0.7462 1.30%
2024-02-21 0 0.770 0.760 0.770 0.760 0.800 6,380,286 4,955,274 0.7767 0.748 0.739 0.748 0.739 0.777 6,565,805 0.7547 0.00%
2024-02-20 0 0.770 0.760 0.770 0.750 0.790 1,680,445 1,290,853 0.7682 0.748 0.739 0.748 0.729 0.768 1,729,307 0.7465 -1.28%
2024-02-19 0 0.780 0.760 0.780 0.750 0.780 3,352,000 2,572,000 0.7673 0.758 0.739 0.758 0.729 0.758 3,449,466 0.7456 0.00%
2024-02-16 0 0.780 0.770 0.780 0.750 0.790 5,196,000 4,043,120 0.7781 0.758 0.748 0.758 0.729 0.768 5,347,084 0.7561 1.30%
2024-02-15 0 0.770 0.770 0.780 0.770 0.800 4,656,267 3,625,400 0.7786 0.748 0.748 0.758 0.748 0.777 4,791,657 0.7566 -4.94%
2024-02-14 0 0.810 0.800 0.810 0.770 0.820 2,748,000 2,199,320 0.8003 0.787 0.777 0.787 0.748 0.797 2,827,903 0.7777 2.53%
2024-02-09 0 0.790 0.770 0.790 0.740 0.790 1,024,000 794,400 0.7758 0.768 0.748 0.768 0.719 0.768 1,053,775 0.7539 3.95%
2024-02-08 0 0.760 0.760 0.770 0.750 0.790 2,664,000 2,041,840 0.7665 0.739 0.739 0.748 0.729 0.768 2,741,461 0.7448 -2.56%
2024-02-07 0 0.780 0.760 0.780 0.760 0.800 2,628,623 2,022,854 0.7695 0.758 0.739 0.758 0.739 0.777 2,705,055 0.7478 0.00%
2024-02-06 0 0.780 0.780 0.790 0.730 0.810 3,462,089 2,708,423 0.7823 0.758 0.758 0.768 0.709 0.787 3,562,756 0.7602 2.63%
2024-02-05 0 0.760 0.740 0.760 0.670 0.760 3,648,000 2,638,960 0.7234 0.739 0.719 0.739 0.651 0.739 3,754,073 0.7030 7.04%
2024-02-02 0 0.710 0.700 0.710 0.690 0.720 1,088,000 769,200 0.7070 0.690 0.680 0.690 0.671 0.700 1,119,636 0.6870 2.90%
2024-02-01 0 0.690 0.690 0.700 0.680 0.740 1,560,178 1,098,117 0.7038 0.671 0.671 0.680 0.661 0.719 1,605,543 0.6840 -1.43%
2024-01-31 0 0.700 0.700 0.710 0.690 0.720 4,480,000 3,150,560 0.7033 0.680 0.680 0.690 0.671 0.700 4,610,264 0.6834 -5.41%
2024-01-30 0 0.740 0.720 0.740 0.730 0.740 792,000 584,000 0.7374 0.719 0.700 0.719 0.709 0.719 815,029 0.7165 -2.63%
2024-01-29 0 0.760 0.750 0.770 0.720 0.770 1,088,000 815,840 0.7499 0.739 0.729 0.748 0.700 0.748 1,119,636 0.7287 2.70%
2024-01-26 0 0.740 0.740 0.750 0.730 0.750 2,400,000 1,778,880 0.7412 0.719 0.719 0.729 0.709 0.729 2,469,785 0.7203 -3.90%
2024-01-25 0 0.770 0.740 0.770 0.720 0.770 2,640,000 1,975,400 0.7483 0.748 0.719 0.748 0.700 0.748 2,716,763 0.7271 4.05%
2024-01-24 0 0.740 0.730 0.740 0.690 0.740 2,496,000 1,804,160 0.7228 0.719 0.709 0.719 0.671 0.719 2,568,576 0.7024 4.23%
2024-01-23 0 0.710 0.700 0.710 0.690 0.730 2,792,000 1,993,360 0.7140 0.690 0.680 0.690 0.671 0.709 2,873,183 0.6938 1.43%
2024-01-22 0 0.700 0.690 0.700 0.650 0.700 3,416,000 2,313,176 0.6772 0.680 0.671 0.680 0.632 0.680 3,515,327 0.6580 -1.41%
2024-01-19 0 0.710 0.700 0.710 0.670 0.710 3,096,000 2,146,840 0.6934 0.690 0.680 0.690 0.651 0.690 3,186,022 0.6738 1.43%
2024-01-18 0 0.700 0.690 0.700 0.680 0.740 10,008,000 7,050,800 0.7045 0.680 0.671 0.680 0.661 0.719 10,299,002 0.6846 -2.78%
2024-01-17 0 0.720 0.720 0.730 0.720 0.750 2,160,000 1,589,760 0.7360 0.700 0.700 0.709 0.700 0.729 2,222,806 0.7152 -6.49%
2024-01-16 0 0.770 0.760 0.770 0.750 0.780 1,312,000 1,006,760 0.7673 0.748 0.739 0.748 0.729 0.758 1,350,149 0.7457 -1.28%
2024-01-15 0 0.780 0.760 0.780 0.760 0.780 1,368,000 1,061,680 0.7761 0.758 0.739 0.758 0.739 0.758 1,407,777 0.7542 0.00%
2024-01-12 0 0.780 0.770 0.780 0.760 0.780 1,696,000 1,310,480 0.7727 0.758 0.748 0.758 0.739 0.758 1,745,314 0.7509 0.00%
2024-01-11 0 0.780 0.760 0.780 0.750 0.780 2,392,000 1,849,280 0.7731 0.758 0.739 0.758 0.729 0.758 2,461,552 0.7513 1.30%
2024-01-10 0 0.770 0.770 0.780 0.760 0.790 2,992,089 2,320,383 0.7755 0.748 0.748 0.758 0.739 0.768 3,079,090 0.7536 -1.28%
2024-01-09 0 0.780 0.750 0.780 0.750 0.790 2,740,178 2,114,928 0.7718 0.758 0.729 0.758 0.729 0.768 2,819,854 0.7500 0.00%
2024-01-08 0 0.780 0.770 0.780 0.770 0.830 4,840,000 3,807,520 0.7867 0.758 0.748 0.758 0.748 0.807 4,980,732 0.7644 -7.14%
2024-01-05 0 0.840 0.820 0.840 0.820 0.880 3,880,000 3,260,040 0.8402 0.816 0.797 0.816 0.797 0.855 3,992,818 0.8165 -3.45%
2024-01-04 0 0.870 0.860 0.870 0.840 0.890 1,564,000 1,358,560 0.8686 0.845 0.836 0.845 0.816 0.865 1,609,476 0.8441 0.00%
2024-01-03 0 0.870 0.850 0.870 0.850 0.880 1,992,000 1,722,480 0.8647 0.845 0.826 0.845 0.826 0.855 2,049,921 0.8403 0.00%
2024-01-02 0 0.870 0.860 0.870 0.850 0.880 1,632,000 1,413,520 0.8661 0.845 0.836 0.845 0.826 0.855 1,679,453 0.8417 -3.33%
2023-12-29 0 0.900 0.890 0.900 0.860 0.900 4,252,000 3,761,640 0.8847 0.875 0.865 0.875 0.836 0.875 4,375,635 0.8597 3.45%
2023-12-28 0 0.870 0.850 0.870 0.830 0.870 8,304,000 7,064,080 0.8507 0.845 0.826 0.845 0.807 0.845 8,545,455 0.8266 2.35%
2023-12-27 0 0.850 0.830 0.850 0.820 0.850 1,536,000 1,289,936 0.8398 0.826 0.807 0.826 0.797 0.826 1,580,662 0.8161 2.41%
2023-12-22 0 0.830 0.810 0.830 0.810 0.860 3,492,000 2,885,440 0.8263 0.807 0.787 0.807 0.787 0.836 3,593,537 0.8030 -3.49%
2023-12-21 0 0.860 0.820 0.860 0.790 0.860 2,776,000 2,326,800 0.8382 0.836 0.797 0.836 0.768 0.836 2,856,717 0.8145 7.50%
2023-12-20 0 0.800 0.800 0.810 0.770 0.810 3,216,000 2,580,880 0.8025 0.777 0.777 0.787 0.748 0.787 3,309,511 0.7798 1.27%
2023-12-19 0 0.790 0.780 0.790 0.770 0.800 3,472,000 2,723,040 0.7843 0.768 0.758 0.768 0.748 0.777 3,572,955 0.7621 -3.66%
2023-12-18 0 0.820 0.800 0.820 0.800 0.830 976,000 794,645 0.8142 0.797 0.777 0.797 0.777 0.807 1,004,379 0.7912 -1.20%
2023-12-15 0 0.830 0.820 0.830 0.810 0.830 2,256,000 1,863,600 0.8261 0.807 0.797 0.807 0.787 0.807 2,321,597 0.8027 1.22%
2023-12-14 0 0.820 0.790 0.820 0.780 0.820 2,962,000 2,399,579 0.8101 0.797 0.768 0.797 0.758 0.797 3,048,126 0.7872 3.80%
2023-12-13 0 0.790 0.790 0.800 0.770 0.830 5,024,000 3,977,344 0.7917 0.768 0.768 0.777 0.748 0.807 5,170,082 0.7693 -7.06%
2023-12-12 0 0.850 0.830 0.850 0.770 0.850 6,890,000 5,631,700 0.8174 0.826 0.807 0.826 0.748 0.826 7,090,340 0.7943 8.97%
2023-12-11 0 0.780 0.770 0.780 0.760 0.830 7,632,000 5,990,320 0.7849 0.758 0.748 0.758 0.739 0.807 7,853,915 0.7627 -8.24%
2023-12-08 0 0.850 0.820 0.850 0.810 0.860 4,794,000 3,983,880 0.8310 0.826 0.797 0.826 0.787 0.836 4,933,395 0.8075 2.41%
2023-12-07 0 0.830 0.830 0.840 0.830 0.870 9,312,000 7,818,400 0.8396 0.807 0.807 0.816 0.807 0.845 9,582,764 0.8159 -5.68%
2023-12-06 0 0.880 0.860 0.880 0.850 0.890 1,472,178 1,280,223 0.8696 0.855 0.836 0.855 0.826 0.865 1,514,984 0.8450 1.15%
2023-12-05 0 0.870 0.840 0.870 0.820 0.910 5,332,890 4,517,912 0.8472 0.845 0.816 0.845 0.797 0.884 5,487,954 0.8232 1.16%
2023-12-04 0 0.860 0.850 0.860 0.840 0.880 2,016,000 1,742,558 0.8644 0.836 0.826 0.836 0.816 0.855 2,074,619 0.8399 -1.15%
2023-12-01 0 0.870 0.860 0.870 0.850 0.880 3,760,000 3,250,240 0.8644 0.845 0.836 0.845 0.826 0.855 3,869,329 0.8400 1.16%
2023-11-30 0 0.860 0.850 0.860 0.850 0.880 7,240,000 6,233,280 0.8610 0.836 0.826 0.836 0.826 0.855 7,450,517 0.8366 -3.37%
2023-11-29 0 0.890 0.870 0.890 0.840 0.900 4,731,600 4,100,748 0.8667 0.865 0.845 0.865 0.816 0.875 4,869,180 0.8422 -1.11%
2023-11-28 0 0.900 0.890 0.900 0.850 0.910 5,301,890 4,682,138 0.8831 0.875 0.865 0.875 0.826 0.884 5,456,053 0.8582 1.12%
2023-11-27 0 0.890 0.880 0.890 0.880 0.950 8,748,000 7,876,568 0.9004 0.865 0.855 0.865 0.855 0.923 9,002,365 0.8749 -7.29%
2023-11-24 0 0.960 0.950 0.960 0.950 0.970 1,540,000 1,472,120 0.9559 0.933 0.923 0.933 0.923 0.943 1,584,778 0.9289 0.00%
2023-11-23 0 0.960 0.960 0.970 0.950 0.980 4,246,000 4,077,920 0.9604 0.933 0.933 0.943 0.923 0.952 4,369,461 0.9333 -2.04%
2023-11-22 0 0.980 0.970 0.980 0.960 0.990 1,746,000 1,701,860 0.9747 0.952 0.943 0.952 0.933 0.962 1,796,768 0.9472 0.00%
2023-11-21 0 0.980 0.970 0.980 0.960 1.010 6,944,178 6,810,730 0.9808 0.952 0.943 0.952 0.933 0.981 7,146,093 0.9531 -1.01%
2023-11-20 0 0.990 0.990 1.000 0.950 1.020 1,976,000 1,945,519 0.9846 0.962 0.962 0.972 0.923 0.991 2,033,456 0.9568 3.13%
2023-11-17 0 0.960 0.950 0.960 0.950 0.980 3,064,800 2,949,055 0.9622 0.933 0.923 0.933 0.923 0.952 3,153,915 0.9350 -2.04%
2023-11-16 0 0.980 0.980 0.990 0.960 0.990 2,352,000 2,284,720 0.9714 0.952 0.952 0.962 0.933 0.962 2,420,389 0.9439 -2.97%
2023-11-15 0 1.010 0.990 1.010 0.970 1.010 5,488,000 5,429,839 0.9894 0.981 0.962 0.981 0.943 0.981 5,647,574 0.9614 4.12%
2023-11-14 0 0.970 0.960 0.970 0.950 0.980 2,552,267 2,468,647 0.9672 0.943 0.933 0.943 0.923 0.952 2,626,479 0.9399 0.00%
2023-11-13 0 0.970 0.960 0.970 0.950 0.990 1,544,000 1,491,120 0.9658 0.943 0.933 0.943 0.923 0.962 1,588,895 0.9385 -2.02%
2023-11-10 0 0.990 0.970 0.990 0.960 0.990 3,024,534 2,947,701 0.9746 0.962 0.943 0.962 0.933 0.962 3,112,478 0.9471 2.06%
2023-11-09 0 0.970 0.960 0.970 0.960 1.010 8,306,670 8,104,589 0.9757 0.943 0.933 0.943 0.933 0.981 8,548,202 0.9481 -4.90%
2023-11-08 0 1.020 1.000 1.020 1.000 1.030 4,962,670 5,018,829 1.0113 0.991 0.972 0.991 0.972 1.001 5,106,969 0.9827 -0.97%
2023-11-07 0 1.030 1.010 1.030 1.010 1.070 5,376,000 5,505,760 1.0241 1.001 0.981 1.001 0.981 1.040 5,532,317 0.9952 -3.74%
2023-11-06 0 1.070 1.060 1.070 1.050 1.080 1,728,000 1,844,160 1.0672 1.040 1.030 1.040 1.020 1.049 1,778,245 1.0371 -0.93%
2023-11-03 0 1.080 1.070 1.080 1.020 1.110 6,320,000 6,817,720 1.0788 1.049 1.040 1.049 0.991 1.079 6,503,766 1.0483 3.85%
2023-11-02 0 1.040 1.010 1.040 0.970 1.040 3,320,000 3,331,040 1.0033 1.011 0.981 1.011 0.943 1.011 3,416,535 0.9750 2.97%
2023-11-01 0 1.010 1.000 1.010 0.990 1.070 4,356,000 4,433,760 1.0179 0.981 0.972 0.981 0.962 1.040 4,482,659 0.9891 -1.94%
2023-10-31 0 1.030 0.970 1.030 0.950 1.050 4,736,000 4,744,560 1.0018 1.001 0.943 1.001 0.923 1.020 4,873,708 0.9735 4.04%
2023-10-30 0 0.990 0.990 1.000 0.990 1.060 5,464,000 5,505,600 1.0076 0.962 0.962 0.972 0.962 1.030 5,622,876 0.9791 -4.81%
2023-10-27 0 1.040 1.030 1.040 1.030 1.100 10,488,000 10,958,558 1.0449 1.011 1.001 1.011 1.001 1.069 10,792,958 1.0153 -7.96%
2023-10-26 0 1.130 1.100 1.130 0.980 1.140 10,230,000 10,560,820 1.0323 1.098 1.069 1.098 0.952 1.108 10,527,457 1.0032 1.80%
2023-10-25 0 1.110 1.100 1.110 1.100 1.180 2,408,000 2,699,040 1.1209 1.079 1.069 1.079 1.069 1.147 2,478,017 1.0892 -2.63%
2023-10-24 0 1.140 1.120 1.140 1.100 1.160 2,208,000 2,481,280 1.1238 1.108 1.088 1.108 1.069 1.127 2,272,202 1.0920 -1.72%
2023-10-20 0 1.160 1.160 1.180 1.160 1.200 1,766,089 2,073,282 1.1739 1.127 1.127 1.147 1.127 1.166 1,817,441 1.1408 -3.33%
2023-10-19 0 1.200 1.180 1.200 1.170 1.230 1,096,000 1,309,520 1.1948 1.166 1.147 1.166 1.137 1.195 1,127,868 1.1611 -1.64%
2023-10-18 0 1.220 1.210 1.220 1.210 1.240 1,088,000 1,328,319 1.2209 1.186 1.176 1.186 1.176 1.205 1,119,636 1.1864 -2.40%
2023-10-17 0 1.250 1.220 1.250 1.220 1.250 488,000 604,239 1.2382 1.215 1.186 1.215 1.186 1.215 502,190 1.2032 -0.79%
2023-10-16 0 1.260 1.200 1.260 1.200 1.260 1,368,000 1,678,239 1.2268 1.224 1.166 1.224 1.166 1.224 1,407,777 1.1921 2.44%
2023-10-13 0 1.230 1.220 1.240 1.210 1.240 322,000 393,179 1.2211 1.195 1.186 1.205 1.176 1.205 331,363 1.1866 -0.81%
2023-10-12 0 1.240 1.240 1.250 1.230 1.280 1,196,000 1,493,960 1.2491 1.205 1.205 1.215 1.195 1.244 1,230,776 1.2138 0.00%
2023-10-11 0 1.240 1.220 1.240 1.200 1.250 3,313,000 4,082,520 1.2323 1.205 1.186 1.205 1.166 1.215 3,409,332 1.1975 4.20%
2023-10-10 0 1.190 1.190 1.200 1.170 1.240 3,744,000 4,478,398 1.1962 1.156 1.156 1.166 1.137 1.205 3,852,864 1.1624 -2.46%
2023-10-09 0 1.220 1.220 1.240 1.220 1.240 464,000 572,799 1.2345 1.186 1.186 1.205 1.186 1.205 477,492 1.1996 -2.40%
2023-10-06 0 1.250 1.250 1.260 1.240 1.270 304,000 381,598 1.2553 1.215 1.215 1.224 1.205 1.234 312,839 1.2198 -0.79%
2023-10-05 0 1.260 1.220 1.260 1.230 1.260 524,000 653,399 1.2469 1.224 1.186 1.224 1.195 1.224 539,236 1.2117 0.00%
2023-10-04 0 1.260 1.210 1.260 1.210 1.260 648,000 802,240 1.2380 1.224 1.176 1.224 1.176 1.224 666,842 1.2030 1.61%
2023-10-03 0 1.240 1.230 1.240 1.220 1.280 1,304,000 1,624,240 1.2456 1.205 1.195 1.205 1.186 1.244 1,341,916 1.2104 -4.62%
2023-09-29 0 1.300 1.270 1.300 1.270 1.300 2,484,000 3,175,559 1.2784 1.263 1.234 1.263 1.234 1.263 2,556,227 1.2423 0.78%
2023-09-28 0 1.290 1.270 1.290 1.260 1.290 1,832,000 2,344,199 1.2796 1.254 1.234 1.254 1.224 1.254 1,885,269 1.2434 0.00%
2023-09-27 0 1.290 1.270 1.300 1.250 1.310 1,800,890 2,301,983 1.2782 1.254 1.234 1.263 1.215 1.273 1,853,254 1.2421 0.00%
2023-09-26 0 1.290 1.250 1.290 1.250 1.350 6,272,000 8,133,999 1.2969 1.254 1.215 1.254 1.215 1.312 6,454,370 1.2602 0.00%
2023-09-25 0 1.290 1.290 1.300 1.250 1.310 2,065,000 2,652,350 1.2844 1.254 1.254 1.263 1.215 1.273 2,125,044 1.2481 0.00%
2023-09-22 0 1.290 1.250 1.290 1.250 1.500 19,488,933 26,336,427 1.3514 1.254 1.215 1.254 1.215 1.458 20,055,611 1.3132 -2.27%
2023-09-21 0 1.320 1.310 1.320 1.270 1.380 8,096,000 10,721,919 1.3243 1.283 1.273 1.283 1.234 1.341 8,331,407 1.2869 0.00%
2023-09-20 0 1.320 1.300 1.320 1.240 1.350 5,480,712 7,086,082 1.2929 1.283 1.263 1.283 1.205 1.312 5,640,074 1.2564 2.33%
2023-09-19 0 1.290 1.280 1.300 1.240 1.420 14,304,890 18,612,781 1.3011 1.254 1.244 1.263 1.205 1.380 14,720,832 1.2644 6.61%
2023-09-18 0 1.210 1.210 1.220 1.120 1.540 17,304,000 22,600,240 1.3061 1.176 1.176 1.186 1.088 1.496 17,807,147 1.2692 6.14%
2023-09-15 0 1.140 1.140 1.150 1.120 1.160 2,424,356 2,753,094 1.1356 1.108 1.108 1.118 1.088 1.127 2,494,849 1.1035 -0.87%
2023-09-14 0 1.150 1.120 1.150 1.110 1.150 2,200,000 2,489,359 1.1315 1.118 1.088 1.118 1.079 1.118 2,263,969 1.0996 0.88%
2023-09-13 0 1.140 1.110 1.140 1.100 1.140 2,112,000 2,365,440 1.1200 1.108 1.079 1.108 1.069 1.108 2,173,410 1.0884 0.88%
2023-09-12 0 1.130 1.120 1.130 1.120 1.150 2,248,890 2,546,987 1.1326 1.098 1.088 1.098 1.088 1.118 2,314,281 1.1006 -0.88%
2023-09-11 0 1.140 1.140 1.150 1.130 1.170 1,836,445 2,105,538 1.1465 1.108 1.108 1.118 1.098 1.137 1,889,843 1.1141 -1.72%
2023-09-07 0 1.160 1.150 1.160 1.140 1.230 4,392,000 5,180,158 1.1795 1.127 1.118 1.127 1.108 1.195 4,519,706 1.1461 -1.69%
2023-09-06 0 1.180 1.170 1.180 1.120 1.180 5,192,000 6,000,495 1.1557 1.147 1.137 1.147 1.088 1.147 5,342,967 1.1231 1.72%
2023-09-05 0 1.160 1.140 1.160 1.120 1.180 2,370,240 2,716,328 1.1460 1.127 1.108 1.127 1.088 1.147 2,439,159 1.1136 -0.85%
2023-09-04 0 1.170 1.160 1.170 1.110 1.210 5,416,801 6,275,345 1.1585 1.137 1.127 1.137 1.079 1.176 5,574,305 1.1258 2.63%
2023-08-31 0 1.140 1.140 1.150 1.080 1.140 4,848,000 5,402,664 1.1144 1.108 1.108 1.118 1.049 1.108 4,988,965 1.0829 3.64%
2023-08-30 0 1.100 1.090 1.100 1.090 1.150 1,944,000 2,171,200 1.1169 1.069 1.059 1.069 1.059 1.118 2,000,525 1.0853 -0.90%
2023-08-29 0 1.110 1.110 1.120 1.070 1.140 3,009,067 3,375,850 1.1219 1.079 1.079 1.088 1.040 1.108 3,096,561 1.0902 0.00%
2023-08-28 0 1.110 1.110 1.120 1.090 1.170 3,344,000 3,770,159 1.1274 1.079 1.079 1.088 1.059 1.137 3,441,233 1.0956 -1.77%
2023-08-25 0 1.130 1.100 1.130 1.050 1.170 8,004,000 8,757,959 1.0942 1.098 1.069 1.098 1.020 1.137 8,236,731 1.0633 -1.74%
2023-08-24 0 1.150 1.150 1.160 1.130 1.180 1,794,000 2,066,019 1.1516 1.118 1.118 1.127 1.098 1.147 1,846,164 1.1191 -0.86%
2023-08-23 0 1.160 1.140 1.170 1.120 1.180 1,960,000 2,264,080 1.1551 1.127 1.108 1.137 1.088 1.147 2,016,991 1.1225 -0.85%
2023-08-22 0 1.170 1.170 1.190 1.150 1.230 4,688,000 5,549,728 1.1838 1.137 1.137 1.156 1.118 1.195 4,824,312 1.1504 -5.65%
2023-08-21 0 1.240 1.210 1.250 1.190 1.270 4,288,000 5,237,768 1.2215 1.205 1.176 1.215 1.156 1.234 4,412,682 1.1870 -3.12%
2023-08-18 0 1.280 1.270 1.280 1.270 1.360 5,200,312 6,686,882 1.2859 1.244 1.234 1.244 1.234 1.322 5,351,521 1.2495 -0.78%
2023-08-17 0 1.290 1.280 1.290 1.280 1.340 4,008,000 5,219,440 1.3023 1.254 1.244 1.254 1.244 1.302 4,124,540 1.2655 -2.27%
2023-08-16 0 1.320 1.290 1.320 1.280 1.340 1,592,000 2,063,120 1.2959 1.283 1.254 1.283 1.244 1.302 1,638,290 1.2593 0.00%
2023-08-15 0 1.320 1.320 1.330 1.310 1.360 3,384,000 4,496,640 1.3288 1.283 1.283 1.292 1.273 1.322 3,482,396 1.2912 -1.49%
2023-08-14 0 1.340 1.340 1.350 1.330 1.380 2,768,445 3,731,786 1.3480 1.302 1.302 1.312 1.292 1.341 2,848,943 1.3099 -2.90%
2023-08-11 0 1.380 1.370 1.380 1.360 1.400 800,000 1,101,520 1.3769 1.341 1.331 1.341 1.322 1.360 823,262 1.3380 0.00%
2023-08-10 0 1.380 1.370 1.380 1.360 1.400 902,000 1,242,940 1.3780 1.341 1.331 1.341 1.322 1.360 928,227 1.3390 -0.72%
2023-08-09 0 1.390 1.350 1.390 1.350 1.390 616,000 843,919 1.3700 1.351 1.312 1.351 1.312 1.351 633,911 1.3313 0.00%
2023-08-08 0 1.390 1.350 1.390 1.350 1.390 1,224,000 1,672,255 1.3662 1.351 1.312 1.351 1.312 1.351 1,259,590 1.3276 1.46%
2023-08-07 0 1.370 1.360 1.370 1.360 1.420 592,000 817,040 1.3801 1.331 1.322 1.331 1.322 1.380 609,214 1.3411 -2.84%
2023-08-04 0 1.410 1.400 1.410 1.400 1.440 1,200,800 1,702,472 1.4178 1.370 1.360 1.370 1.360 1.399 1,235,716 1.3777 -0.70%
2023-08-03 0 1.420 1.420 1.430 1.420 1.480 2,130,000 3,083,820 1.4478 1.380 1.380 1.390 1.380 1.438 2,191,934 1.4069 -4.05%
2023-08-02 0 1.480 1.470 1.480 1.450 1.480 1,112,000 1,633,799 1.4692 1.438 1.428 1.438 1.409 1.438 1,144,334 1.4277 0.68%
2023-08-01 0 1.470 1.460 1.470 1.410 1.480 2,966,000 4,317,160 1.4555 1.428 1.419 1.428 1.370 1.438 3,052,242 1.4144 2.80%
2023-07-31 0 1.430 1.420 1.430 1.410 1.450 1,960,000 2,794,560 1.4258 1.390 1.380 1.390 1.370 1.409 2,016,991 1.3855 0.00%
2023-07-28 0 1.430 1.420 1.430 1.400 1.450 3,248,000 4,653,120 1.4326 1.390 1.380 1.390 1.360 1.409 3,342,442 1.3921 1.42%
2023-07-27 0 1.410 1.400 1.410 1.390 1.420 1,544,000 2,167,919 1.4041 1.370 1.360 1.370 1.351 1.380 1,588,895 1.3644 1.44%
2023-07-26 0 1.390 1.390 1.400 1.370 1.410 264,000 367,599 1.3924 1.351 1.351 1.360 1.331 1.370 271,676 1.3531 0.00%
2023-07-25 0 1.390 1.350 1.390 1.340 1.390 2,030,178 2,777,412 1.3681 1.351 1.312 1.351 1.302 1.351 2,089,209 1.3294 4.51%
2023-07-24 0 1.330 1.330 1.340 1.320 1.350 610,800 813,084 1.3312 1.292 1.292 1.302 1.283 1.312 628,560 1.2936 -0.75%
2023-07-21 0 1.340 1.340 1.350 1.330 1.360 1,612,000 2,172,512 1.3477 1.302 1.302 1.312 1.292 1.322 1,658,872 1.3096 -0.74%
2023-07-20 0 1.350 1.330 1.350 1.320 1.350 1,016,000 1,359,520 1.3381 1.312 1.292 1.312 1.283 1.312 1,045,542 1.3003 0.00%
2023-07-19 0 1.350 1.330 1.350 1.320 1.350 3,291,000 4,383,236 1.3319 1.312 1.292 1.312 1.283 1.312 3,386,692 1.2943 0.00%
2023-07-18 0 1.350 1.320 1.350 1.320 1.400 4,088,000 5,466,800 1.3373 1.312 1.283 1.312 1.283 1.360 4,206,866 1.2995 -3.57%
2023-07-14 0 1.400 1.370 1.400 1.370 1.420 1,248,000 1,744,640 1.3979 1.360 1.331 1.360 1.331 1.380 1,284,288 1.3584 0.00%
2023-07-13 0 1.400 1.390 1.400 1.360 1.400 1,622,000 2,247,760 1.3858 1.360 1.351 1.360 1.322 1.360 1,669,163 1.3466 1.45%
2023-07-12 0 1.380 1.340 1.380 1.350 1.390 1,020,000 1,402,120 1.3746 1.341 1.302 1.341 1.312 1.351 1,049,658 1.3358 1.47%
2023-07-11 0 1.360 1.350 1.360 1.270 1.370 3,080,000 4,086,720 1.3269 1.322 1.312 1.322 1.234 1.331 3,169,557 1.2894 0.74%
2023-07-10 0 1.350 1.330 1.350 1.340 1.400 1,632,000 2,226,480 1.3643 1.312 1.292 1.312 1.302 1.360 1,679,453 1.3257 -2.17%
2023-07-07 0 1.380 1.350 1.380 1.330 1.390 2,688,000 3,650,799 1.3582 1.341 1.312 1.341 1.292 1.351 2,766,159 1.3198 -1.43%
2023-07-06 0 1.400 1.380 1.400 1.380 1.400 912,000 1,270,159 1.3927 1.360 1.341 1.360 1.341 1.360 938,518 1.3534 -1.41%
2023-07-05 0 1.420 1.390 1.420 1.390 1.420 1,350,000 1,896,760 1.4050 1.380 1.351 1.380 1.351 1.380 1,389,254 1.3653 -2.07%
2023-07-04 0 1.450 1.430 1.450 1.420 1.450 992,724 1,428,684 1.4392 1.409 1.390 1.409 1.380 1.409 1,021,589 1.3985 0.00%
2023-07-03 0 1.450 1.430 1.450 1.410 1.450 1,232,000 1,766,960 1.4342 1.409 1.390 1.409 1.370 1.409 1,267,823 1.3937 1.40%
2023-06-30 0 1.430 1.420 1.430 1.410 1.460 1,388,000 1,993,079 1.4359 1.390 1.380 1.390 1.370 1.419 1,428,359 1.3954 -3.38%
2023-06-29 0 1.480 1.450 1.480 1.440 1.510 1,813,600 2,671,392 1.4730 1.438 1.409 1.438 1.399 1.467 1,866,334 1.4314 0.00%
2023-06-28 0 1.480 1.470 1.480 1.460 1.510 1,684,000 2,500,240 1.4847 1.438 1.428 1.438 1.419 1.467 1,732,965 1.4428 -3.90%
2023-06-27 0 1.540 1.500 1.540 1.440 1.540 6,924,000 10,480,400 1.5136 1.496 1.458 1.496 1.399 1.496 7,125,328 1.4709 4.76%
2023-06-26 0 1.470 1.450 1.470 1.420 1.490 2,824,391 4,087,861 1.4473 1.428 1.409 1.428 1.380 1.448 2,906,516 1.4064 2.80%
2023-06-23 0 1.430 1.420 1.430 1.380 1.440 1,904,000 2,687,440 1.4115 1.390 1.380 1.390 1.341 1.399 1,959,362 1.3716 -1.38%
2023-06-21 0 1.450 1.420 1.450 1.400 1.450 1,424,000 2,027,920 1.4241 1.409 1.380 1.409 1.360 1.409 1,465,406 1.3839 0.69%
2023-06-20 0 1.440 1.430 1.440 1.400 1.570 9,238,000 13,659,219 1.4786 1.399 1.390 1.399 1.360 1.526 9,506,612 1.4368 0.00%
2023-06-19 0 1.440 1.410 1.450 1.390 1.440 1,200,000 1,699,360 1.4161 1.399 1.370 1.409 1.351 1.399 1,234,892 1.3761 0.70%
2023-06-16 0 1.430 1.420 1.430 1.420 1.480 2,544,000 3,676,240 1.4451 1.390 1.380 1.390 1.380 1.438 2,617,972 1.4042 -2.72%
2023-06-15 0 1.470 1.460 1.470 1.430 1.500 2,528,000 3,720,400 1.4717 1.428 1.419 1.428 1.390 1.458 2,601,506 1.4301 2.80%
2023-06-14 0 1.430 1.420 1.430 1.410 1.450 670,000 957,480 1.4291 1.390 1.380 1.390 1.370 1.409 689,482 1.3887 -0.69%
2023-06-13 0 1.440 1.420 1.440 1.420 1.460 1,306,000 1,875,460 1.4360 1.399 1.380 1.399 1.380 1.419 1,343,974 1.3955 -1.37%
2023-06-12 0 1.460 1.450 1.460 1.410 1.460 1,153,424 1,660,807 1.4399 1.419 1.409 1.419 1.370 1.419 1,186,962 1.3992 1.39%
2023-06-09 0 1.440 1.430 1.440 1.430 1.530 2,784,000 4,036,559 1.4499 1.399 1.390 1.399 1.390 1.487 2,864,950 1.4089 -3.36%
2023-06-08 0 1.490 1.470 1.490 1.410 1.510 10,260,890 15,210,788 1.4824 1.448 1.428 1.448 1.370 1.467 10,559,245 1.4405 4.93%
2023-06-07 0 1.420 1.420 1.430 1.350 1.430 3,394,845 4,785,912 1.4098 1.380 1.380 1.390 1.312 1.390 3,493,557 1.3699 5.19%
2023-06-06 0 1.350 1.350 1.360 1.330 1.360 4,440,000 5,987,040 1.3484 1.312 1.312 1.322 1.292 1.322 4,569,101 1.3103 3.05%
2023-06-05 0 1.310 1.300 1.310 1.300 1.340 5,180,400 6,823,428 1.3172 1.273 1.263 1.273 1.263 1.302 5,331,030 1.2799 2.34%
2023-06-02 0 1.280 1.260 1.280 1.220 1.280 1,380,000 1,738,640 1.2599 1.244 1.224 1.244 1.186 1.244 1,420,126 1.2243 4.92%
2023-06-01 0 1.220 1.190 1.220 1.170 1.220 3,600,000 4,290,800 1.1919 1.186 1.156 1.186 1.137 1.186 3,704,677 1.1582 4.27%
2023-05-31 0 1.170 1.170 1.180 1.150 1.220 3,568,000 4,183,519 1.1725 1.137 1.137 1.147 1.118 1.186 3,671,746 1.1394 -1.68%
2023-05-30 0 1.190 1.170 1.190 1.160 1.220 1,392,000 1,648,639 1.1844 1.156 1.137 1.156 1.127 1.186 1,432,475 1.1509 -1.65%
2023-05-29 0 1.210 1.170 1.210 1.150 1.210 3,242,000 3,784,399 1.1673 1.176 1.137 1.176 1.118 1.176 3,336,267 1.1343 1.68%
2023-05-25 0 1.190 1.170 1.190 1.150 1.200 2,697,000 3,161,999 1.1724 1.156 1.137 1.156 1.118 1.166 2,775,420 1.1393 1.71%
2023-05-24 0 1.170 1.170 1.180 1.160 1.260 12,218,000 14,661,459 1.2000 1.137 1.137 1.147 1.127 1.224 12,573,262 1.1661 -7.14%
2023-05-23 0 1.260 1.260 1.270 1.250 1.280 1,480,000 1,869,040 1.2629 1.224 1.224 1.234 1.215 1.244 1,523,034 1.2272 -0.79%
2023-05-22 0 1.270 1.270 1.300 1.270 1.300 2,204,000 2,816,059 1.2777 1.234 1.234 1.263 1.234 1.263 2,268,085 1.2416 -0.78%
2023-05-19 0 1.280 1.260 1.280 1.260 1.300 3,308,000 4,208,879 1.2723 1.244 1.224 1.244 1.224 1.263 3,404,186 1.2364 -2.29%
2023-05-18 0 1.310 1.290 1.310 1.280 1.310 1,176,000 1,528,640 1.2999 1.273 1.254 1.273 1.244 1.273 1,210,194 1.2631 1.55%
2023-05-17 0 1.290 1.290 1.300 1.280 1.310 2,922,373 3,779,576 1.2933 1.254 1.254 1.263 1.244 1.273 3,007,347 1.2568 -1.53%
2023-05-16 0 1.310 1.300 1.310 1.290 1.330 2,076,000 2,718,680 1.3096 1.273 1.263 1.273 1.254 1.292 2,136,364 1.2726 1.55%
2023-05-15 0 1.290 1.290 1.300 1.270 1.360 3,600,000 4,710,720 1.3085 1.254 1.254 1.263 1.234 1.322 3,704,677 1.2716 0.00%
2023-05-12 0 1.290 1.280 1.290 1.280 1.300 1,494,000 1,918,060 1.2838 1.254 1.244 1.254 1.244 1.263 1,537,441 1.2476 0.78%
2023-05-11 0 1.280 1.280 1.290 1.270 1.310 2,176,000 2,791,200 1.2827 1.244 1.244 1.254 1.234 1.273 2,239,271 1.2465 -2.29%
2023-05-10 0 1.310 1.300 1.310 1.290 1.320 3,040,178 3,964,386 1.3040 1.273 1.263 1.273 1.254 1.283 3,128,577 1.2672 -1.50%
2023-05-09 0 1.330 1.300 1.330 1.300 1.340 3,224,000 4,234,960 1.3136 1.292 1.263 1.292 1.263 1.302 3,317,744 1.2765 -0.75%
2023-05-08 0 1.340 1.330 1.340 1.270 1.360 3,744,000 4,949,280 1.3219 1.302 1.292 1.302 1.234 1.322 3,852,864 1.2846 4.69%
2023-05-05 0 1.280 1.280 1.290 1.280 1.300 1,145,335 1,470,788 1.2842 1.244 1.244 1.254 1.244 1.263 1,178,638 1.2479 -1.54%
2023-05-04 0 1.300 1.270 1.300 1.270 1.300 1,184,000 1,526,400 1.2892 1.263 1.234 1.263 1.234 1.263 1,218,427 1.2528 1.56%
2023-05-03 0 1.280 1.270 1.280 1.280 1.300 1,720,000 2,209,600 1.2847 1.244 1.234 1.244 1.244 1.263 1,770,012 1.2484 -2.29%
2023-05-02 0 1.310 1.300 1.310 1.290 1.330 744,000 969,600 1.3032 1.273 1.263 1.273 1.254 1.292 765,633 1.2664 -1.50%
2023-04-28 0 1.330 1.300 1.330 1.300 1.330 1,192,267 1,577,291 1.3229 1.292 1.263 1.292 1.263 1.292 1,226,934 1.2856 2.31%
2023-04-27 0 1.300 1.300 1.310 1.290 1.330 1,056,000 1,376,400 1.3034 1.263 1.263 1.273 1.254 1.292 1,086,705 1.2666 -2.26%
2023-04-26 0 1.330 1.330 1.340 1.270 1.350 2,624,000 3,423,440 1.3047 1.292 1.292 1.302 1.234 1.312 2,700,298 1.2678 2.31%
2023-04-25 0 1.300 1.280 1.300 1.250 1.330 9,504,000 12,170,559 1.2806 1.263 1.244 1.263 1.215 1.292 9,780,347 1.2444 -2.26%
2023-04-24 0 1.330 1.310 1.330 1.300 1.330 1,056,000 1,389,440 1.3158 1.292 1.273 1.292 1.263 1.292 1,086,705 1.2786 0.76%
2023-04-21 0 1.320 1.310 1.320 1.310 1.390 2,448,000 3,265,679 1.3340 1.283 1.273 1.283 1.273 1.351 2,519,180 1.2963 0.00%
2023-04-20 0 1.320 1.310 1.320 1.300 1.330 664,000 876,080 1.3194 1.283 1.273 1.283 1.263 1.292 683,307 1.2821 0.00%
2023-04-19 0 1.320 1.310 1.320 1.300 1.350 5,229,600 6,919,120 1.3231 1.283 1.273 1.283 1.263 1.312 5,381,661 1.2857 -2.94%
2023-04-18 0 1.360 1.350 1.360 1.350 1.390 2,619,035 3,617,018 1.3810 1.322 1.312 1.322 1.312 1.351 2,695,188 1.3420 -2.16%
2023-04-17 0 1.390 1.380 1.390 1.340 1.400 1,504,000 2,063,200 1.3718 1.351 1.341 1.351 1.302 1.360 1,547,732 1.3330 -0.71%
2023-04-14 0 1.400 1.400 1.410 1.340 1.410 2,576,000 3,534,160 1.3720 1.360 1.360 1.370 1.302 1.370 2,650,902 1.3332 2.94%
2023-04-13 0 1.360 1.340 1.360 1.350 1.370 1,096,000 1,489,440 1.3590 1.322 1.302 1.322 1.312 1.331 1,127,868 1.3206 0.74%
2023-04-12 0 1.350 1.330 1.350 1.320 1.370 1,584,000 2,121,840 1.3395 1.312 1.292 1.312 1.283 1.331 1,630,058 1.3017 0.75%
2023-04-11 0 1.340 1.330 1.340 1.330 1.370 1,832,000 2,468,080 1.3472 1.302 1.292 1.302 1.292 1.331 1,885,269 1.3091 -2.19%
2023-04-06 0 1.370 1.360 1.380 1.340 1.380 1,352,000 1,836,800 1.3586 1.331 1.322 1.341 1.302 1.341 1,391,312 1.3202 -0.72%
2023-04-04 0 1.380 1.370 1.380 1.350 1.420 2,496,000 3,434,240 1.3759 1.341 1.331 1.341 1.312 1.380 2,568,576 1.3370 -0.72%
2023-04-03 0 1.390 1.350 1.390 1.330 1.390 2,547,065 3,461,164 1.3589 1.351 1.312 1.351 1.292 1.351 2,621,126 1.3205 2.21%
2023-03-31 0 1.360 1.360 1.370 1.360 1.450 5,436,000 7,539,280 1.3869 1.322 1.322 1.331 1.322 1.409 5,594,062 1.3477 -6.21%
2023-03-30 0 1.450 1.420 1.450 1.320 1.450 8,236,000 11,602,976 1.4088 1.409 1.380 1.409 1.283 1.409 8,475,477 1.3690 8.21%
2023-03-29 0 1.340 1.340 1.350 1.300 1.390 5,331,200 7,233,016 1.3567 1.302 1.302 1.312 1.263 1.351 5,486,215 1.3184 1.52%
2023-03-28 0 1.320 1.300 1.320 1.290 1.330 2,392,000 3,136,479 1.3112 1.283 1.263 1.283 1.254 1.292 2,461,552 1.2742 1.54%
2023-03-27 0 1.300 1.280 1.300 1.270 1.320 7,218,392 9,348,285 1.2951 1.263 1.244 1.263 1.234 1.283 7,428,280 1.2585 -3.70%
2023-03-24 0 1.350 1.330 1.350 1.330 1.400 9,520,000 12,896,960 1.3547 1.312 1.292 1.312 1.292 1.360 9,796,812 1.3164 -3.57%
2023-03-23 0 1.400 1.380 1.400 1.370 1.400 3,377,931 4,687,547 1.3877 1.360 1.341 1.360 1.331 1.360 3,476,151 1.3485 0.00%
2023-03-22 0 1.400 1.400 1.410 1.370 1.460 7,622,069 10,742,295 1.4094 1.360 1.360 1.370 1.331 1.419 7,843,695 1.3695 -2.78%
2023-03-21 0 1.440 1.430 1.440 1.420 1.470 4,349,067 6,260,149 1.4394 1.399 1.390 1.399 1.380 1.428 4,475,524 1.3988 -1.37%
2023-03-20 0 1.460 1.450 1.470 1.430 1.490 3,404,000 4,973,580 1.4611 1.419 1.409 1.428 1.390 1.448 3,502,978 1.4198 -2.67%
2023-03-17 0 1.500 1.490 1.500 1.480 1.550 8,392,000 12,659,040 1.5085 1.458 1.448 1.458 1.438 1.506 8,636,013 1.4658 -1.96%
2023-03-16 0 1.530 1.500 1.530 1.460 1.570 12,976,000 19,489,840 1.5020 1.487 1.458 1.487 1.419 1.526 13,353,302 1.4596 -4.38%
2023-03-15 0 1.600 1.590 1.600 1.600 1.660 4,276,000 6,895,800 1.6127 1.555 1.545 1.555 1.555 1.613 4,400,333 1.5671 -2.44%
2023-03-14 0 1.640 1.630 1.640 1.600 1.660 2,830,800 4,606,148 1.6272 1.594 1.584 1.594 1.555 1.613 2,913,111 1.5812 -1.80%
2023-03-13 0 1.670 1.660 1.670 1.630 1.680 2,640,890 4,372,072 1.6555 1.623 1.613 1.623 1.584 1.633 2,717,679 1.6088 0.60%
2023-03-10 0 1.660 1.640 1.660 1.620 1.700 3,113,200 5,153,816 1.6555 1.613 1.594 1.613 1.574 1.652 3,203,722 1.6087 -0.60%
2023-03-09 0 1.670 1.660 1.670 1.650 1.680 1,456,000 2,427,280 1.6671 1.623 1.613 1.623 1.603 1.633 1,498,336 1.6200 2.45%
2023-03-08 0 1.630 1.630 1.650 1.600 1.690 5,778,267 9,418,841 1.6300 1.584 1.584 1.603 1.555 1.642 5,946,281 1.5840 -2.98%
2023-03-07 0 1.680 1.660 1.680 1.660 1.710 3,689,200 6,182,588 1.6759 1.633 1.613 1.633 1.613 1.662 3,796,470 1.6285 -1.18%
2023-03-06 0 1.700 1.680 1.700 1.670 1.720 2,240,534 3,795,277 1.6939 1.652 1.633 1.652 1.623 1.671 2,305,682 1.6461 -0.58%
2023-03-03 0 1.710 1.700 1.710 1.660 1.720 7,528,800 12,805,544 1.7009 1.662 1.652 1.662 1.613 1.671 7,747,714 1.6528 2.40%
2023-03-02 0 1.670 1.660 1.670 1.600 1.670 6,146,000 10,065,920 1.6378 1.623 1.613 1.623 1.555 1.623 6,324,707 1.5915 4.37%
2023-03-01 0 1.600 1.600 1.610 1.590 1.640 27,808,890 45,151,157 1.6236 1.555 1.555 1.565 1.545 1.594 28,617,486 1.5777 -1.84%
2023-02-28 0 1.630 1.630 1.640 1.560 1.630 3,993,424 6,469,616 1.6201 1.584 1.584 1.594 1.516 1.584 4,109,540 1.5743 1.87%
2023-02-27 0 1.600 1.590 1.600 1.540 1.600 2,768,989 4,390,652 1.5857 1.555 1.545 1.555 1.496 1.555 2,849,503 1.5408 1.27%
2023-02-24 0 1.580 1.580 1.590 1.580 1.610 2,620,133 4,179,844 1.5953 1.535 1.535 1.545 1.535 1.565 2,696,318 1.5502 -1.86%
2023-02-23 0 1.610 1.600 1.610 1.550 1.610 3,442,267 5,474,048 1.5902 1.565 1.555 1.565 1.506 1.565 3,542,357 1.5453 1.90%
2023-02-22 0 1.580 1.560 1.580 1.540 1.580 2,659,560 4,156,495 1.5629 1.535 1.516 1.535 1.496 1.535 2,736,892 1.5187 1.28%
2023-02-21 0 1.560 1.560 1.570 1.530 1.570 1,960,000 3,034,760 1.5483 1.516 1.516 1.526 1.487 1.526 2,016,991 1.5046 -0.64%
2023-02-20 0 1.570 1.550 1.570 1.530 1.570 896,000 1,398,960 1.5613 1.526 1.506 1.526 1.487 1.526 922,053 1.5172 0.00%
2023-02-17 0 1.570 1.550 1.570 1.520 1.590 2,243,200 3,476,912 1.5500 1.526 1.506 1.526 1.477 1.545 2,308,425 1.5062 -0.63%
2023-02-16 0 1.580 1.550 1.590 1.550 1.610 2,724,000 4,304,680 1.5803 1.535 1.506 1.545 1.506 1.565 2,803,205 1.5356 0.00%
2023-02-15 0 1.580 1.570 1.580 1.510 1.580 13,728,000 21,055,520 1.5338 1.535 1.526 1.535 1.467 1.535 14,127,168 1.4904 1.94%
2023-02-14 0 1.550 1.540 1.550 1.530 1.580 1,094,800 1,694,160 1.5475 1.506 1.496 1.506 1.487 1.535 1,126,633 1.5037 -1.27%
2023-02-13 0 1.570 1.560 1.570 1.440 1.570 9,592,000 14,329,600 1.4939 1.526 1.516 1.526 1.399 1.526 9,870,906 1.4517 1.95%
2023-02-10 0 1.540 1.540 1.550 1.520 1.580 2,868,000 4,416,200 1.5398 1.496 1.496 1.506 1.477 1.535 2,951,393 1.4963 -2.53%
2023-02-09 0 1.580 1.560 1.580 1.550 1.580 2,384,089 3,722,695 1.5615 1.535 1.516 1.535 1.506 1.535 2,453,411 1.5174 0.00%
2023-02-08 0 1.580 1.560 1.580 1.560 1.600 2,913,000 4,615,815 1.5846 1.535 1.516 1.535 1.516 1.555 2,997,701 1.5398 -1.25%
2023-02-07 0 1.600 1.590 1.600 1.580 1.630 3,484,178 5,566,074 1.5975 1.555 1.545 1.555 1.535 1.584 3,585,487 1.5524 0.00%
2023-02-06 0 1.600 1.590 1.600 1.530 1.610 3,686,400 5,795,028 1.5720 1.555 1.545 1.555 1.487 1.565 3,793,589 1.5276 0.63%
2023-02-03 0 1.590 1.560 1.590 1.500 1.590 6,017,780 9,243,750 1.5361 1.545 1.516 1.545 1.458 1.545 6,192,758 1.4927 1.92%
2023-02-02 0 1.560 1.550 1.560 1.500 1.600 12,900,000 20,186,720 1.5649 1.516 1.506 1.516 1.458 1.555 13,275,092 1.5206 3.31%
2023-02-01 0 1.510 1.500 1.510 1.410 1.510 11,620,000 16,973,640 1.4607 1.467 1.458 1.467 1.370 1.467 11,957,874 1.4195 6.34%
2023-01-31 0 1.420 1.410 1.420 1.390 1.420 4,532,978 6,362,698 1.4036 1.380 1.370 1.380 1.351 1.380 4,664,783 1.3640 0.00%
2023-01-30 0 1.420 1.400 1.420 1.390 1.430 5,468,000 7,663,600 1.4015 1.380 1.360 1.380 1.351 1.390 5,626,992 1.3619 0.71%
2023-01-27 0 1.410 1.400 1.410 1.370 1.420 4,976,000 6,954,320 1.3976 1.370 1.360 1.370 1.331 1.380 5,120,687 1.3581 -0.70%
2023-01-26 0 1.420 1.410 1.420 1.360 1.420 3,960,445 5,515,574 1.3927 1.380 1.370 1.380 1.322 1.380 4,075,602 1.3533 2.16%
2023-01-20 0 1.390 1.380 1.390 1.350 1.390 9,861,006 13,557,608 1.3749 1.351 1.341 1.351 1.312 1.351 10,147,733 1.3360 3.73%
2023-01-19 0 1.340 1.340 1.350 1.220 1.370 12,152,000 16,044,160 1.3203 1.302 1.302 1.312 1.186 1.331 12,505,342 1.2830 2.29%
2023-01-18 0 1.310 1.290 1.310 1.270 1.320 8,874,890 11,512,021 1.2971 1.273 1.254 1.273 1.234 1.283 9,132,944 1.2605 2.34%
2023-01-17 0 1.280 1.270 1.280 1.220 1.280 3,144,000 3,930,416 1.2501 1.244 1.234 1.244 1.186 1.244 3,235,418 1.2148 2.40%
2023-01-16 0 1.250 1.220 1.250 1.220 1.250 2,800,000 3,475,040 1.2411 1.215 1.186 1.215 1.186 1.215 2,881,415 1.2060 0.81%
2023-01-13 0 1.240 1.230 1.240 1.210 1.250 2,192,035 2,693,882 1.2289 1.205 1.195 1.205 1.176 1.215 2,255,773 1.1942 -0.80%
2023-01-12 0 1.250 1.240 1.250 1.230 1.280 2,080,000 2,603,280 1.2516 1.215 1.205 1.215 1.195 1.244 2,140,480 1.2162 -0.79%
2023-01-11 0 1.260 1.250 1.260 1.240 1.300 6,188,000 7,898,560 1.2764 1.224 1.215 1.224 1.205 1.263 6,367,928 1.2404 0.00%
2023-01-10 0 1.260 1.250 1.260 1.220 1.280 3,134,890 3,933,065 1.2546 1.224 1.215 1.224 1.186 1.244 3,226,043 1.2192 0.80%
2023-01-09 0 1.250 1.250 1.260 1.220 1.250 2,560,000 3,178,960 1.2418 1.215 1.215 1.224 1.186 1.215 2,634,437 1.2067 1.63%
2023-01-06 0 1.230 1.220 1.230 1.170 1.240 4,504,000 5,485,520 1.2179 1.195 1.186 1.195 1.137 1.205 4,634,962 1.1835 2.50%
2023-01-05 0 1.200 1.190 1.200 1.150 1.250 11,534,000 13,899,500 1.2051 1.166 1.156 1.166 1.118 1.215 11,869,373 1.1710 5.26%
2023-01-04 0 1.140 1.130 1.140 1.120 1.150 2,456,000 2,780,720 1.1322 1.108 1.098 1.108 1.088 1.118 2,527,413 1.1002 0.00%
2023-01-03 0 1.140 1.130 1.140 1.090 1.140 1,824,534 2,049,691 1.1234 1.108 1.098 1.108 1.059 1.108 1,877,586 1.0917 1.79%
2022-12-30 0 1.120 1.110 1.120 1.050 1.140 8,216,000 8,948,800 1.0892 1.088 1.079 1.088 1.020 1.108 8,454,896 1.0584 -0.88%
2022-12-29 0 1.130 1.120 1.130 1.100 1.140 2,392,000 2,686,240 1.1230 1.098 1.088 1.098 1.069 1.108 2,461,552 1.0913 0.00%
2022-12-28 0 1.130 1.120 1.130 1.100 1.150 6,416,000 7,141,600 1.1131 1.098 1.088 1.098 1.069 1.118 6,602,557 1.0816 -0.88%
2022-12-23 0 1.140 1.120 1.140 1.110 1.140 1,684,000 1,892,000 1.1235 1.108 1.088 1.108 1.079 1.108 1,732,965 1.0918 0.88%
2022-12-22 0 1.130 1.110 1.130 1.110 1.140 3,040,000 3,421,280 1.1254 1.098 1.079 1.098 1.079 1.108 3,128,394 1.0936 0.89%
2022-12-21 0 1.120 1.100 1.120 1.080 1.120 2,224,000 2,464,480 1.1081 1.088 1.069 1.088 1.049 1.088 2,288,667 1.0768 3.70%
2022-12-20 0 1.080 1.070 1.080 1.070 1.100 1,648,000 1,779,680 1.0799 1.049 1.040 1.049 1.040 1.069 1,695,919 1.0494 -2.70%
2022-12-19 0 1.110 1.090 1.110 1.090 1.130 2,167,088 2,398,525 1.1068 1.079 1.059 1.079 1.059 1.098 2,230,100 1.0755 0.00%
2022-12-16 0 1.110 1.110 1.130 1.090 1.140 3,600,000 3,990,480 1.1085 1.079 1.079 1.098 1.059 1.108 3,704,677 1.0771 0.00%
2022-12-15 0 1.110 1.090 1.110 1.060 1.120 5,544,000 6,083,120 1.0972 1.079 1.059 1.079 1.030 1.088 5,705,202 1.0662 3.74%
2022-12-14 0 1.070 1.050 1.070 1.040 1.100 4,848,000 5,160,240 1.0644 1.040 1.020 1.040 1.011 1.069 4,988,965 1.0343 -0.93%
2022-12-13 0 1.080 1.060 1.080 1.060 1.090 1,084,000 1,167,080 1.0766 1.049 1.030 1.049 1.030 1.059 1,115,519 1.0462 1.89%
2022-12-12 0 1.060 1.050 1.060 1.050 1.100 5,273,200 5,610,404 1.0639 1.030 1.020 1.030 1.020 1.069 5,426,528 1.0339 -4.50%
2022-12-09 0 1.110 1.100 1.110 1.100 1.150 2,808,445 3,138,080 1.1174 1.079 1.069 1.079 1.069 1.118 2,890,106 1.0858 -0.89%
2022-12-08 0 1.120 1.110 1.120 1.100 1.140 2,704,000 3,029,920 1.1205 1.088 1.079 1.088 1.069 1.108 2,782,624 1.0889 0.00%
2022-12-07 0 1.120 1.100 1.120 1.080 1.140 6,062,000 6,759,340 1.1150 1.088 1.069 1.088 1.049 1.108 6,238,264 1.0835 3.70%
2022-12-06 0 1.080 1.080 1.100 1.040 1.160 12,535,074 13,952,806 1.1131 1.049 1.049 1.069 1.011 1.127 12,899,555 1.0817 1.89%
2022-12-05 0 1.060 1.040 1.060 1.030 1.110 29,979,370 32,002,732 1.0675 1.030 1.011 1.030 1.001 1.079 30,851,077 1.0373 0.95%
2022-12-02 0 1.050 1.040 1.050 1.030 1.050 3,058,570 3,192,354 1.0437 1.020 1.011 1.020 1.001 1.020 3,147,504 1.0142 2.94%
2022-12-01 0 1.020 1.010 1.030 1.010 1.060 5,681,000 5,887,770 1.0364 0.991 0.981 1.001 0.981 1.030 5,846,186 1.0071 0.00%
2022-11-30 0 1.020 1.020 1.030 1.020 1.040 4,425,285 4,541,993 1.0264 0.991 0.991 1.001 0.991 1.011 4,553,959 0.9974 0.00%
2022-11-29 0 1.020 1.010 1.020 0.990 1.030 7,372,000 7,462,880 1.0123 0.991 0.981 0.991 0.962 1.001 7,586,355 0.9837 3.03%
2022-11-28 0 0.990 0.980 0.990 0.980 1.000 1,680,000 1,662,000 0.9893 0.962 0.952 0.962 0.952 0.972 1,728,849 0.9613 -1.98%
2022-11-25 0 1.010 1.000 1.010 1.010 1.030 1,336,000 1,354,240 1.0137 0.981 0.972 0.981 0.981 1.001 1,374,847 0.9850 -0.98%
2022-11-24 0 1.020 1.010 1.020 1.000 1.030 3,288,000 3,353,520 1.0199 0.991 0.981 0.991 0.972 1.001 3,383,605 0.9911 2.00%
2022-11-23 0 1.000 0.990 1.000 0.980 1.000 426,667 423,893 0.9935 0.972 0.962 0.972 0.952 0.972 439,073 0.9654 0.00%
2022-11-22 0 1.000 0.980 1.000 0.980 1.010 2,504,000 2,483,520 0.9918 0.972 0.952 0.972 0.952 0.981 2,576,809 0.9638 0.00%
2022-11-21 0 1.000 0.990 1.000 0.990 1.020 2,896,267 2,903,933 1.0026 0.972 0.962 0.972 0.962 0.991 2,980,481 0.9743 -0.99%
2022-11-18 0 1.010 1.000 1.010 0.990 1.040 7,566,000 7,615,440 1.0065 0.981 0.972 0.981 0.962 1.011 7,785,996 0.9781 -0.98%
2022-11-17 0 1.020 1.010 1.020 1.000 1.020 2,324,008 2,357,408 1.0144 0.991 0.981 0.991 0.972 0.991 2,391,583 0.9857 0.99%
2022-11-16 0 1.010 1.000 1.010 0.990 1.040 7,389,484 7,513,722 1.0168 0.981 0.972 0.981 0.962 1.011 7,604,347 0.9881 -2.88%
2022-11-15 0 1.040 1.040 1.050 1.030 1.050 5,225,984 5,448,082 1.0425 1.011 1.011 1.020 1.001 1.020 5,377,939 1.0130 0.00%
2022-11-14 0 1.040 1.030 1.040 1.020 1.050 10,416,000 10,828,559 1.0396 1.011 1.001 1.011 0.991 1.020 10,718,865 1.0102 2.97%
2022-11-11 0 1.010 0.990 1.010 0.980 1.050 5,630,000 5,623,940 0.9989 0.981 0.962 0.981 0.952 1.020 5,793,703 0.9707 1.00%
2022-11-10 0 1.000 0.980 1.000 0.970 1.010 1,352,178 1,338,487 0.9899 0.972 0.952 0.972 0.943 0.981 1,391,495 0.9619 0.00%
2022-11-09 0 1.000 1.000 1.010 1.000 1.020 1,880,000 1,888,320 1.0044 0.972 0.972 0.981 0.972 0.991 1,934,665 0.9760 -1.96%
2022-11-08 0 1.020 1.010 1.020 1.010 1.040 1,996,445 2,040,920 1.0223 0.991 0.981 0.991 0.981 1.011 2,054,495 0.9934 -2.86%
2022-11-07 0 1.050 1.040 1.050 1.010 1.050 7,144,000 7,359,280 1.0301 1.020 1.011 1.020 0.981 1.020 7,351,725 1.0010 3.96%
2022-11-04 0 1.010 1.000 1.010 0.990 1.040 4,848,000 4,912,560 1.0133 0.981 0.972 0.981 0.962 1.011 4,988,965 0.9847 2.02%
2022-11-03 0 0.990 0.980 1.000 0.980 1.010 272,000 268,880 0.9885 0.962 0.952 0.972 0.952 0.981 279,909 0.9606 -2.94%
2022-11-02 0 1.020 1.000 1.020 0.980 1.030 2,664,000 2,676,880 1.0048 0.991 0.972 0.991 0.952 1.001 2,741,461 0.9764 2.00%
2022-11-01 0 1.000 0.980 1.000 0.950 1.000 4,808,000 4,738,240 0.9855 0.972 0.952 0.972 0.923 0.972 4,947,802 0.9576 2.04%
2022-10-31 0 0.980 0.960 0.980 0.930 0.980 2,195,780 2,121,833 0.9663 0.952 0.933 0.952 0.904 0.952 2,259,626 0.9390 0.00%
2022-10-28 0 0.980 0.950 0.980 0.950 0.990 1,464,000 1,416,720 0.9677 0.952 0.923 0.952 0.923 0.962 1,506,569 0.9404 -2.97%
2022-10-27 0 1.010 0.980 1.010 0.980 1.020 2,072,000 2,078,000 1.0029 0.981 0.952 0.981 0.952 0.991 2,132,247 0.9746 4.12%
2022-10-26 0 0.970 0.950 0.970 0.920 0.980 1,776,089 1,710,080 0.9628 0.943 0.923 0.943 0.894 0.952 1,827,732 0.9356 2.11%
2022-10-25 0 0.950 0.940 0.950 0.920 0.960 3,080,000 2,899,920 0.9415 0.923 0.913 0.923 0.894 0.933 3,169,557 0.9149 1.06%
2022-10-24 0 0.940 0.930 0.940 0.930 1.060 6,500,445 6,215,689 0.9562 0.913 0.904 0.913 0.904 1.030 6,689,458 0.9292 -11.32%
2022-10-21 0 1.060 1.040 1.060 0.990 1.060 2,192,000 2,256,240 1.0293 1.030 1.011 1.030 0.962 1.030 2,255,737 1.0002 1.92%
2022-10-20 0 1.040 1.020 1.040 0.960 1.060 4,123,290 4,107,909 0.9963 1.011 0.991 1.011 0.933 1.030 4,243,182 0.9681 2.97%
2022-10-19 0 1.010 1.000 1.010 1.000 1.050 1,032,000 1,056,000 1.0233 0.981 0.972 0.981 0.972 1.020 1,062,007 0.9943 -6.48%
2022-10-18 0 1.080 1.050 1.090 1.010 1.080 3,200,000 3,351,680 1.0474 1.049 1.020 1.059 0.981 1.049 3,293,046 1.0178 3.85%
2022-10-17 0 1.040 1.020 1.040 0.950 1.090 10,416,178 10,502,810 1.0083 1.011 0.991 1.011 0.923 1.059 10,719,048 0.9798 -5.45%
2022-10-14 0 1.100 1.090 1.100 1.080 1.110 1,640,445 1,802,951 1.0991 1.069 1.059 1.069 1.049 1.079 1,688,144 1.0680 2.80%
2022-10-13 0 1.070 1.070 1.090 1.070 1.110 2,552,000 2,774,560 1.0872 1.040 1.040 1.059 1.040 1.079 2,626,204 1.0565 -3.60%
2022-10-12 0 1.110 1.100 1.110 1.090 1.180 3,952,000 4,403,446 1.1142 1.079 1.069 1.079 1.059 1.147 4,066,912 1.0827 -5.93%
2022-10-11 0 1.180 1.160 1.180 1.070 1.190 3,888,000 4,386,800 1.1283 1.147 1.127 1.147 1.040 1.156 4,001,051 1.0964 9.26%
2022-10-10 0 1.080 1.080 1.090 1.070 1.100 2,016,267 2,186,275 1.0843 1.049 1.049 1.059 1.040 1.069 2,074,894 1.0537 -3.57%
2022-10-07 0 1.120 1.090 1.120 1.090 1.120 480,000 535,120 1.1148 1.088 1.059 1.088 1.059 1.088 493,957 1.0833 0.90%
2022-10-06 0 1.110 1.090 1.110 1.080 1.120 1,795,000 1,981,580 1.1039 1.079 1.059 1.079 1.049 1.088 1,847,193 1.0728 -1.77%
2022-10-05 0 1.130 1.100 1.130 1.080 1.140 4,830,000 5,399,940 1.1180 1.098 1.069 1.098 1.049 1.108 4,970,441 1.0864 7.62%
2022-10-03 0 1.050 1.050 1.070 1.050 1.100 2,064,890 2,207,218 1.0689 1.020 1.020 1.040 1.020 1.069 2,124,931 1.0387 -2.78%
2022-09-30 0 1.080 1.070 1.080 1.030 1.080 5,729,068 6,063,489 1.0584 1.049 1.040 1.049 1.001 1.049 5,895,652 1.0285 1.89%
2022-09-29 0 1.060 1.040 1.060 1.000 1.100 7,832,000 8,223,360 1.0500 1.030 1.011 1.030 0.972 1.069 8,059,730 1.0203 -1.85%
2022-09-28 0 1.080 1.080 1.090 1.080 1.150 4,492,890 4,940,432 1.0996 1.049 1.049 1.059 1.049 1.118 4,623,529 1.0685 -6.09%
2022-09-27 0 1.150 1.130 1.150 1.100 1.150 2,784,000 3,142,959 1.1289 1.118 1.098 1.118 1.069 1.118 2,864,950 1.0970 1.77%
2022-09-26 0 1.130 1.100 1.130 1.070 1.130 3,376,000 3,717,359 1.1011 1.098 1.069 1.098 1.040 1.098 3,474,164 1.0700 1.80%
2022-09-23 0 1.110 1.110 1.120 1.110 1.160 4,872,000 5,467,839 1.1223 1.079 1.079 1.088 1.079 1.127 5,013,663 1.0906 -3.48%
2022-09-22 0 1.150 1.140 1.150 1.120 1.150 2,242,222 2,557,221 1.1405 1.118 1.108 1.118 1.088 1.118 2,307,419 1.1083 0.00%
2022-09-21 0 1.150 1.130 1.150 1.120 1.150 2,296,445 2,608,000 1.1357 1.118 1.098 1.118 1.088 1.118 2,363,218 1.1036 0.00%
2022-09-20 0 1.150 1.140 1.150 1.140 1.170 2,209,780 2,548,198 1.1531 1.118 1.108 1.118 1.108 1.137 2,274,034 1.1206 0.00%
2022-09-19 0 1.150 1.130 1.150 1.120 1.180 2,588,000 2,946,000 1.1383 1.118 1.098 1.118 1.088 1.147 2,663,251 1.1062 -1.71%
2022-09-16 0 1.170 1.150 1.180 1.160 1.220 1,912,000 2,245,679 1.1745 1.137 1.118 1.147 1.127 1.186 1,967,595 1.1413 -4.10%
2022-09-15 0 1.220 1.200 1.220 1.190 1.230 2,120,000 2,568,520 1.2116 1.186 1.166 1.186 1.156 1.195 2,181,643 1.1773 3.39%
2022-09-14 0 1.180 1.180 1.200 1.170 1.210 1,362,505 1,606,196 1.1789 1.147 1.147 1.166 1.137 1.176 1,402,122 1.1455 -3.28%
2022-09-13 0 1.220 1.210 1.220 1.210 1.230 1,440,000 1,756,720 1.2199 1.186 1.176 1.186 1.176 1.195 1,481,871 1.1855 0.00%
2022-09-09 0 1.220 1.210 1.220 1.180 1.230 3,920,000 4,727,840 1.2061 1.186 1.176 1.186 1.147 1.195 4,033,981 1.1720 4.27%
2022-09-08 0 1.170 1.160 1.170 1.160 1.180 2,784,000 3,253,360 1.1686 1.137 1.127 1.137 1.127 1.147 2,864,950 1.1356 0.86%
2022-09-07 0 1.160 1.140 1.160 1.130 1.170 1,104,053 1,266,298 1.1470 1.127 1.108 1.127 1.098 1.137 1,136,155 1.1145 -0.85%
2022-09-06 0 1.170 1.150 1.170 1.140 1.170 1,280,000 1,484,080 1.1594 1.137 1.118 1.137 1.108 1.137 1,317,218 1.1267 1.74%
2022-09-05 0 1.150 1.130 1.150 1.120 1.170 6,168,000 7,020,480 1.1382 1.118 1.098 1.118 1.088 1.137 6,347,346 1.1060 -1.71%
2022-09-02 0 1.170 1.170 1.180 1.170 1.190 440,000 520,319 1.1825 1.137 1.137 1.147 1.137 1.156 452,794 1.1491 -2.50%
2022-09-01 0 1.200 1.180 1.200 1.180 1.210 1,744,000 2,080,640 1.1930 1.166 1.147 1.166 1.147 1.176 1,794,710 1.1593 -1.64%
2022-08-31 0 1.220 1.210 1.220 1.160 1.220 4,176,000 5,036,879 1.2061 1.186 1.176 1.186 1.127 1.186 4,297,425 1.1721 4.27%
2022-08-30 0 1.170 1.170 1.180 1.160 1.200 1,744,000 2,050,639 1.1758 1.137 1.137 1.147 1.127 1.166 1,794,710 1.1426 -1.68%
2022-08-29 0 1.190 1.170 1.190 1.170 1.200 1,776,000 2,107,359 1.1866 1.156 1.137 1.156 1.137 1.166 1,827,641 1.1530 -0.83%
2022-08-26 0 1.200 1.180 1.200 1.150 1.200 2,110,000 2,487,520 1.1789 1.166 1.147 1.166 1.118 1.166 2,171,352 1.1456 2.56%
2022-08-25 0 1.170 1.160 1.170 1.130 1.250 11,760,000 13,606,160 1.1570 1.137 1.127 1.137 1.098 1.215 12,101,944 1.1243 -3.31%
2022-08-24 0 1.210 1.200 1.210 1.180 1.250 5,648,000 6,819,599 1.2074 1.176 1.166 1.176 1.147 1.215 5,812,226 1.1733 -3.20%
2022-08-23 0 1.250 1.230 1.250 1.210 1.250 1,424,000 1,765,679 1.2399 1.215 1.195 1.215 1.176 1.215 1,465,406 1.2049 1.63%
2022-08-22 0 1.230 1.220 1.230 1.220 1.260 4,474,000 5,519,999 1.2338 1.195 1.186 1.195 1.186 1.224 4,604,090 1.1989 -1.60%
2022-08-19 0 1.250 1.210 1.250 1.190 1.280 5,288,000 6,497,440 1.2287 1.215 1.176 1.215 1.156 1.244 5,441,759 1.1940 -2.34%
2022-08-18 0 1.280 1.260 1.280 1.240 1.290 6,676,000 8,480,760 1.2703 1.244 1.224 1.244 1.205 1.254 6,870,117 1.2344 3.23%
2022-08-17 0 1.240 1.220 1.240 1.220 1.250 1,736,000 2,147,280 1.2369 1.205 1.186 1.205 1.186 1.215 1,786,477 1.2020 -0.80%
2022-08-16 0 1.250 1.230 1.250 1.230 1.260 1,368,000 1,704,560 1.2460 1.215 1.195 1.215 1.195 1.224 1,407,777 1.2108 -0.79%
2022-08-15 0 1.260 1.240 1.260 1.230 1.280 3,428,534 4,290,046 1.2513 1.224 1.205 1.224 1.195 1.244 3,528,225 1.2159 -1.56%
2022-08-12 0 1.280 1.270 1.280 1.240 1.280 3,827,235 4,842,187 1.2652 1.244 1.234 1.244 1.205 1.244 3,938,519 1.2294 4.07%
2022-08-11 0 1.230 1.220 1.230 1.190 1.240 2,128,000 2,590,080 1.2171 1.195 1.186 1.195 1.156 1.205 2,189,876 1.1828 3.36%
2022-08-10 0 1.190 1.190 1.200 1.180 1.210 2,280,400 2,728,460 1.1965 1.156 1.156 1.166 1.147 1.176 2,346,707 1.1627 -3.25%
2022-08-09 0 1.230 1.220 1.230 1.210 1.290 3,968,889 4,944,587 1.2458 1.195 1.186 1.195 1.176 1.254 4,084,292 1.2106 -2.38%
2022-08-08 0 1.260 1.230 1.260 1.170 1.280 6,942,000 8,460,600 1.2188 1.224 1.195 1.224 1.137 1.244 7,143,852 1.1843 5.88%
2022-08-05 0 1.190 1.170 1.190 1.150 1.200 2,728,000 3,207,440 1.1757 1.156 1.137 1.156 1.118 1.166 2,807,322 1.1425 1.71%
2022-08-04 0 1.170 1.150 1.170 1.140 1.170 474,000 546,539 1.1530 1.137 1.118 1.137 1.108 1.137 487,782 1.1205 0.86%
2022-08-03 0 1.160 1.140 1.160 1.140 1.180 2,496,000 2,895,920 1.1602 1.127 1.108 1.127 1.108 1.147 2,568,576 1.1274 1.75%
2022-08-02 0 1.140 1.120 1.140 1.120 1.160 5,680,800 6,433,680 1.1325 1.108 1.088 1.108 1.088 1.127 5,845,980 1.1005 -1.72%
2022-08-01 0 1.160 1.150 1.160 1.130 1.210 5,032,000 5,933,440 1.1791 1.127 1.118 1.127 1.098 1.176 5,178,315 1.1458 2.65%
2022-07-29 0 1.130 1.130 1.140 1.120 1.160 4,480,000 5,078,239 1.1335 1.098 1.098 1.108 1.088 1.127 4,610,264 1.1015 -3.42%
2022-07-28 0 1.170 1.160 1.170 1.150 1.210 1,264,800 1,478,016 1.1686 1.137 1.127 1.137 1.118 1.176 1,301,576 1.1356 -0.85%
2022-07-27 0 1.180 1.170 1.180 1.160 1.210 2,080,000 2,447,199 1.1765 1.147 1.137 1.147 1.127 1.176 2,140,480 1.1433 -2.48%
2022-07-26 0 1.210 1.200 1.210 1.140 1.220 6,642,000 7,891,880 1.1882 1.176 1.166 1.176 1.108 1.186 6,835,129 1.1546 6.14%
2022-07-25 0 1.140 1.130 1.150 1.120 1.180 5,480,000 6,250,800 1.1407 1.108 1.098 1.118 1.088 1.147 5,639,341 1.1084 -1.72%
2022-07-22 0 1.160 1.150 1.160 1.140 1.180 5,320,000 6,135,040 1.1532 1.127 1.118 1.127 1.108 1.147 5,474,689 1.1206 -1.69%
2022-07-21 0 1.180 1.160 1.180 1.160 1.200 2,372,445 2,793,427 1.1774 1.147 1.127 1.147 1.127 1.166 2,441,428 1.1442 -0.84%
2022-07-20 0 1.190 1.170 1.190 1.160 1.250 6,240,000 7,499,120 1.2018 1.156 1.137 1.156 1.127 1.215 6,421,440 1.1678 1.71%
2022-07-19 0 1.170 1.150 1.170 1.150 1.190 3,504,000 4,068,480 1.1611 1.137 1.118 1.137 1.118 1.156 3,605,885 1.1283 -1.68%
2022-07-18 0 1.190 1.170 1.190 1.170 1.220 4,320,000 5,147,599 1.1916 1.156 1.137 1.156 1.137 1.186 4,445,612 1.1579 0.00%
2022-07-15 0 1.190 1.170 1.190 1.160 1.210 2,408,000 2,827,520 1.1742 1.156 1.137 1.156 1.127 1.176 2,478,017 1.1410 -0.83%
2022-07-14 0 1.200 1.190 1.200 1.180 1.230 2,770,000 3,321,440 1.1991 1.166 1.156 1.166 1.147 1.195 2,850,543 1.1652 0.00%
2022-07-13 0 1.200 1.180 1.200 1.170 1.210 3,262,000 3,875,060 1.1879 1.166 1.147 1.166 1.137 1.176 3,356,849 1.1544 0.84%
2022-07-12 0 1.190 1.190 1.200 1.190 1.260 7,071,200 8,576,928 1.2129 1.156 1.156 1.166 1.156 1.224 7,276,809 1.1787 -5.56%
2022-07-11 0 1.260 1.250 1.260 1.250 1.290 2,576,000 3,252,640 1.2627 1.224 1.215 1.224 1.215 1.254 2,650,902 1.2270 -2.33%
2022-07-08 0 1.290 1.290 1.300 1.280 1.330 1,602,000 2,074,580 1.2950 1.254 1.254 1.263 1.244 1.292 1,648,581 1.2584 -1.53%
2022-07-07 0 1.310 1.290 1.310 1.270 1.350 8,409,975 11,066,745 1.3159 1.273 1.254 1.273 1.234 1.312 8,654,511 1.2787 1.55%
2022-07-06 0 1.290 1.270 1.290 1.260 1.310 5,986,667 7,656,800 1.2790 1.254 1.234 1.254 1.224 1.273 6,160,741 1.2428 -1.53%
2022-07-05 0 1.310 1.300 1.310 1.290 1.340 5,169,600 6,764,128 1.3084 1.273 1.263 1.273 1.254 1.302 5,319,916 1.2715 0.77%
2022-07-04 0 1.300 1.290 1.300 1.280 1.390 28,735,778 38,274,106 1.3319 1.263 1.254 1.263 1.244 1.351 29,571,325 1.2943 4.00%
2022-06-30 0 1.250 1.230 1.250 1.200 1.260 5,616,000 6,869,920 1.2233 1.215 1.195 1.215 1.166 1.224 5,779,296 1.1887 0.00%
2022-06-29 0 1.250 1.220 1.250 1.200 1.270 9,631,245 11,811,154 1.2263 1.215 1.186 1.215 1.166 1.234 9,911,292 1.1917 -1.57%
2022-06-28 0 1.270 1.260 1.270 1.250 1.290 8,792,000 11,120,320 1.2648 1.234 1.224 1.234 1.215 1.254 9,047,644 1.2291 -0.78%
2022-06-27 0 1.280 1.270 1.280 1.270 1.310 10,307,734 13,323,427 1.2926 1.244 1.234 1.244 1.234 1.273 10,607,451 1.2560 0.79%
2022-06-24 0 1.270 1.260 1.270 1.200 1.280 14,740,000 18,516,120 1.2562 1.234 1.224 1.234 1.166 1.244 15,168,593 1.2207 4.96%
2022-06-23 0 1.210 1.190 1.210 1.190 1.220 1,912,000 2,299,520 1.2027 1.176 1.156 1.176 1.156 1.186 1,967,595 1.1687 1.68%
2022-06-22 0 1.190 1.190 1.200 1.180 1.210 2,064,000 2,465,680 1.1946 1.156 1.156 1.166 1.147 1.176 2,124,015 1.1609 -0.83%
2022-06-21 0 1.200 1.200 1.220 1.180 1.220 3,744,890 4,506,152 1.2033 1.166 1.166 1.186 1.147 1.186 3,853,780 1.1693 1.69%
2022-06-20 0 1.180 1.180 1.190 1.160 1.220 4,624,000 5,520,159 1.1938 1.147 1.147 1.156 1.127 1.186 4,758,452 1.1601 1.72%
2022-06-17 0 1.160 1.160 1.170 1.160 1.190 2,784,000 3,263,840 1.1724 1.127 1.127 1.137 1.127 1.156 2,864,950 1.1392 0.00%
2022-06-16 0 1.160 1.160 1.170 1.150 1.250 8,216,356 9,699,612 1.1805 1.127 1.127 1.137 1.118 1.215 8,455,262 1.1472 -5.69%
2022-06-15 0 1.230 1.220 1.230 1.160 1.240 16,016,000 19,449,439 1.2144 1.195 1.186 1.195 1.127 1.205 16,481,696 1.1801 3.36%
2022-06-14 0 1.190 1.180 1.190 1.120 1.200 13,096,000 15,449,676 1.1797 1.156 1.147 1.156 1.088 1.166 13,476,791 1.1464 6.25%
2022-06-13 0 1.120 1.120 1.130 1.100 1.160 4,900,000 5,493,640 1.1212 1.088 1.088 1.098 1.069 1.127 5,042,477 1.0895 -2.61%
2022-06-10 0 1.150 1.140 1.150 1.100 1.150 5,105,958 5,803,654 1.1366 1.118 1.108 1.118 1.069 1.118 5,254,423 1.1045 2.68%
2022-06-09 0 1.120 1.120 1.130 1.120 1.150 3,184,000 3,597,360 1.1298 1.088 1.088 1.098 1.088 1.118 3,276,581 1.0979 -1.75%
2022-06-08 0 1.140 1.140 1.150 1.120 1.160 6,946,000 7,969,940 1.1474 1.108 1.108 1.118 1.088 1.127 7,147,968 1.1150 1.79%
2022-06-07 0 1.120 1.110 1.120 1.090 1.170 10,646,000 11,913,460 1.1191 1.088 1.079 1.088 1.059 1.137 10,955,553 1.0874 -3.45%
2022-06-06 0 1.160 1.150 1.160 1.080 1.180 11,560,250 13,301,477 1.1506 1.127 1.118 1.127 1.049 1.147 11,896,386 1.1181 5.45%
2022-06-02 0 1.100 1.080 1.100 1.040 1.150 12,436,000 13,722,760 1.1035 1.069 1.049 1.069 1.011 1.118 12,797,600 1.0723 2.80%
2022-06-01 0 1.070 1.060 1.070 1.050 1.150 9,824,200 10,710,452 1.0902 1.040 1.030 1.040 1.020 1.118 10,109,857 1.0594 -0.93%
2022-05-31 0 1.080 1.070 1.080 0.970 1.220 45,905,800 50,125,970 1.0919 1.049 1.040 1.049 0.943 1.186 47,240,598 1.0611 11.34%
2022-05-30 0 0.970 0.960 0.970 0.930 0.980 5,137,000 4,946,370 0.9629 0.943 0.933 0.943 0.904 0.952 5,286,368 0.9357 5.43%
2022-05-27 0 0.920 0.920 0.930 0.920 0.980 7,096,267 6,666,877 0.9395 0.894 0.894 0.904 0.894 0.952 7,302,604 0.9129 0.00%
2022-05-26 0 0.920 0.920 0.950 0.900 0.980 8,832,000 8,345,120 0.9449 0.894 0.894 0.923 0.875 0.952 9,088,807 0.9182 0.00%
2022-05-25 0 0.920 0.900 0.920 0.910 0.950 1,712,000 1,573,919 0.9193 0.894 0.875 0.894 0.884 0.923 1,761,780 0.8934 1.10%
2022-05-24 0 0.910 0.900 0.910 0.900 0.940 2,274,670 2,072,518 0.9111 0.884 0.875 0.884 0.875 0.913 2,340,810 0.8854 -2.15%
2022-05-23 0 0.930 0.900 0.930 0.890 0.950 3,586,000 3,262,620 0.9098 0.904 0.875 0.904 0.865 0.923 3,690,270 0.8841 -2.11%
2022-05-20 0 0.950 0.920 0.950 0.910 0.950 1,840,000 1,717,919 0.9337 0.923 0.894 0.923 0.884 0.923 1,893,501 0.9073 4.40%
2022-05-19 0 0.910 0.910 0.920 0.900 0.930 1,934,000 1,763,120 0.9116 0.884 0.884 0.894 0.875 0.904 1,990,235 0.8859 -2.15%
2022-05-18 0 0.930 0.920 0.930 0.880 0.950 2,774,000 2,573,580 0.9278 0.904 0.894 0.904 0.855 0.923 2,854,659 0.9015 2.20%
2022-05-17 0 0.910 0.880 0.910 0.880 0.910 1,787,800 1,596,765 0.8931 0.884 0.855 0.884 0.855 0.884 1,839,784 0.8679 4.60%
2022-05-16 0 0.870 0.870 0.880 0.870 0.900 1,592,363 1,408,547 0.8846 0.845 0.845 0.855 0.845 0.875 1,638,664 0.8596 -1.14%
2022-05-13 0 0.880 0.870 0.880 0.870 0.890 1,720,000 1,509,679 0.8777 0.855 0.845 0.855 0.845 0.865 1,770,012 0.8529 -1.12%
2022-05-12 0 0.890 0.880 0.890 0.870 0.890 1,408,000 1,242,720 0.8826 0.865 0.855 0.865 0.845 0.865 1,448,940 0.8577 0.00%
2022-05-11 0 0.890 0.880 0.890 0.870 0.920 1,267,999 1,149,238 0.9063 0.865 0.855 0.865 0.845 0.894 1,304,868 0.8807 1.14%
2022-05-10 0 0.880 0.870 0.890 0.850 0.900 1,954,225 1,715,819 0.8780 0.855 0.845 0.865 0.826 0.875 2,011,048 0.8532 0.00%
2022-05-06 0 0.880 0.880 0.890 0.880 0.910 2,747,600 2,440,455 0.8882 0.855 0.855 0.865 0.855 0.884 2,827,492 0.8631 -3.30%
2022-05-05 0 0.910 0.900 0.910 0.900 0.950 1,392,032 1,277,788 0.9179 0.884 0.875 0.884 0.875 0.923 1,432,508 0.8920 -1.09%
2022-05-04 0 0.920 0.900 0.920 0.900 0.980 1,416,017 1,302,014 0.9195 0.894 0.875 0.894 0.875 0.952 1,457,190 0.8935 -3.16%
2022-05-03 0 0.950 0.950 0.960 0.920 0.970 1,680,025 1,597,542 0.9509 0.923 0.923 0.933 0.894 0.943 1,728,875 0.9240 0.00%
2022-04-29 0 0.950 0.930 0.950 0.910 0.950 1,730,000 1,620,660 0.9368 0.923 0.904 0.923 0.884 0.923 1,780,303 0.9103 4.40%
2022-04-28 0 0.910 0.910 0.930 0.890 0.930 1,936,000 1,763,840 0.9111 0.884 0.884 0.904 0.865 0.904 1,992,293 0.8853 -1.09%
2022-04-27 0 0.920 0.910 0.920 0.870 0.920 3,644,400 3,306,388 0.9073 0.894 0.884 0.894 0.845 0.894 3,750,368 0.8816 4.55%
2022-04-26 0 0.880 0.870 0.880 0.870 0.910 2,316,090 2,059,597 0.8893 0.855 0.845 0.855 0.845 0.884 2,383,435 0.8641 1.15%
2022-04-25 0 0.870 0.870 0.880 0.870 0.930 4,870,400 4,305,920 0.8841 0.845 0.845 0.855 0.845 0.904 5,012,016 0.8591 -6.45%
2022-04-22 0 0.930 0.920 0.930 0.900 0.930 6,640,534 6,031,584 0.9083 0.904 0.894 0.904 0.875 0.904 6,833,620 0.8826 -2.11%
2022-04-21 0 0.950 0.940 0.950 0.920 0.950 1,768,000 1,650,560 0.9336 0.923 0.913 0.923 0.894 0.923 1,819,408 0.9072 -1.04%
2022-04-20 0 0.960 0.950 0.960 0.920 0.980 2,000,000 1,912,320 0.9562 0.933 0.923 0.933 0.894 0.952 2,058,154 0.9291 2.13%
2022-04-19 0 0.940 0.920 0.940 0.920 0.970 1,000,000 940,960 0.9410 0.913 0.894 0.913 0.894 0.943 1,029,077 0.9144 -3.09%
2022-04-14 0 0.970 0.940 0.970 0.920 0.970 3,032,000 2,882,240 0.9506 0.943 0.913 0.943 0.894 0.943 3,120,161 0.9237 5.43%
2022-04-13 0 0.920 0.910 0.920 0.920 0.950 1,240,089 1,152,960 0.9297 0.894 0.884 0.894 0.894 0.923 1,276,147 0.9035 0.00%
2022-04-12 0 0.920 0.920 0.950 0.900 0.950 2,208,000 2,046,400 0.9268 0.894 0.894 0.923 0.875 0.923 2,272,202 0.9006 1.10%
2022-04-11 0 0.910 0.910 0.920 0.900 0.990 4,000,000 3,663,360 0.9158 0.884 0.884 0.894 0.875 0.962 4,116,308 0.8900 -8.08%
2022-04-08 0 0.990 0.970 0.990 0.950 1.000 2,608,000 2,513,840 0.9639 0.962 0.943 0.962 0.923 0.972 2,683,833 0.9367 2.06%
2022-04-07 0 0.970 0.960 0.970 0.970 1.030 2,568,000 2,577,280 1.0036 0.943 0.933 0.943 0.943 1.001 2,642,669 0.9753 -2.02%
2022-04-06 0 0.990 0.990 1.000 0.980 1.000 1,796,000 1,780,840 0.9916 0.962 0.962 0.972 0.952 0.972 1,848,222 0.9635 -1.98%
2022-04-04 0 1.010 0.990 1.010 0.980 1.020 2,224,000 2,227,440 1.0015 0.981 0.962 0.981 0.952 0.991 2,288,667 0.9732 3.06%
2022-04-01 0 0.980 0.980 0.990 0.960 0.990 1,840,000 1,805,760 0.9814 0.952 0.952 0.962 0.933 0.962 1,893,501 0.9537 0.00%
2022-03-31 0 0.980 0.960 0.980 0.970 1.010 2,160,050 2,115,325 0.9793 0.952 0.933 0.952 0.943 0.981 2,222,858 0.9516 -2.97%
2022-03-30 0 1.010 0.990 1.010 0.970 1.010 3,832,000 3,824,000 0.9979 0.981 0.962 0.981 0.943 0.981 3,943,423 0.9697 5.21%
2022-03-29 0 0.960 0.950 0.980 0.950 1.010 2,416,000 2,354,320 0.9745 0.933 0.923 0.952 0.923 0.981 2,486,250 0.9469 -4.00%
2022-03-28 0 1.000 0.970 1.000 0.950 1.010 4,236,000 4,143,920 0.9783 0.972 0.943 0.972 0.923 0.981 4,359,170 0.9506 2.04%
2022-03-25 0 0.980 0.970 0.990 0.960 1.070 8,476,000 8,419,120 0.9933 0.952 0.943 0.962 0.933 1.040 8,722,456 0.9652 -7.55%
2022-03-24 0 1.060 1.040 1.060 1.030 1.100 7,456,000 7,879,520 1.0568 1.030 1.011 1.030 1.001 1.069 7,672,797 1.0269 -1.85%
2022-03-23 0 1.080 1.050 1.080 1.050 1.120 4,846,000 5,242,720 1.0819 1.049 1.020 1.049 1.020 1.088 4,986,907 1.0513 -3.57%
2022-03-22 0 1.120 1.120 1.130 1.050 1.150 8,018,000 8,937,060 1.1146 1.088 1.088 1.098 1.020 1.118 8,251,139 1.0831 6.67%
2022-03-21 0 1.050 1.050 1.080 1.030 1.180 6,728,000 7,267,760 1.0802 1.020 1.020 1.049 1.001 1.147 6,923,629 1.0497 -3.67%
2022-03-18 0 1.090 1.070 1.090 0.980 1.100 12,696,000 13,458,240 1.0600 1.059 1.040 1.059 0.952 1.069 13,065,160 1.0301 11.22%
2022-03-17 0 0.980 0.980 0.990 0.900 1.000 10,408,000 9,968,720 0.9578 0.952 0.952 0.962 0.875 0.972 10,710,632 0.9307 12.64%
2022-03-16 0 0.870 0.870 0.890 0.770 0.900 11,984,000 10,008,880 0.8352 0.845 0.845 0.865 0.748 0.875 12,332,458 0.8116 12.99%
2022-03-15 0 0.770 0.740 0.770 0.730 0.900 14,052,000 11,260,240 0.8013 0.748 0.719 0.748 0.709 0.875 14,460,589 0.7787 -12.50%
2022-03-14 0 0.880 0.870 0.880 0.850 1.000 8,696,000 7,819,840 0.8992 0.855 0.845 0.855 0.826 0.972 8,948,853 0.8738 -13.73%
2022-03-11 0 1.020 1.010 1.020 0.940 1.080 8,480,000 8,519,760 1.0047 0.991 0.981 0.991 0.913 1.049 8,726,572 0.9763 -8.11%
2022-03-10 0 1.110 1.110 1.130 1.080 1.140 4,920,000 5,476,560 1.1131 1.079 1.079 1.098 1.049 1.108 5,063,058 1.0817 0.91%
2022-03-09 0 1.100 1.100 1.120 0.940 1.270 19,387,600 20,857,140 1.0758 1.069 1.069 1.088 0.913 1.234 19,951,331 1.0454 -13.39%
2022-03-08 0 1.270 1.260 1.270 1.250 1.330 2,608,000 3,360,720 1.2886 1.234 1.224 1.234 1.215 1.292 2,683,833 1.2522 -3.79%
2022-03-07 0 1.320 1.310 1.320 1.300 1.380 3,912,000 5,166,160 1.3206 1.283 1.273 1.283 1.263 1.341 4,025,749 1.2833 -2.94%
2022-03-04 0 1.360 1.310 1.360 1.310 1.370 2,073,780 2,783,976 1.3425 1.322 1.273 1.322 1.273 1.331 2,134,079 1.3045 -1.45%
2022-03-03 0 1.380 1.360 1.380 1.360 1.410 1,080,000 1,484,480 1.3745 1.341 1.322 1.341 1.322 1.370 1,111,403 1.3357 -0.72%
2022-03-02 0 1.390 1.360 1.390 1.340 1.400 2,651,378 3,653,123 1.3778 1.351 1.322 1.351 1.302 1.360 2,728,472 1.3389 4.51%
2022-03-01 0 1.330 1.330 1.350 1.330 1.390 2,552,000 3,458,000 1.3550 1.292 1.292 1.312 1.292 1.351 2,626,204 1.3167 -2.21%
2022-02-28 0 1.360 1.360 1.370 1.310 1.360 3,456,000 4,608,960 1.3336 1.322 1.322 1.331 1.273 1.322 3,556,490 1.2959 1.49%
2022-02-25 0 1.340 1.340 1.360 1.330 1.350 2,557,000 3,430,980 1.3418 1.302 1.302 1.322 1.292 1.312 2,631,350 1.3039 0.75%
2022-02-24 0 1.330 1.320 1.330 1.320 1.410 5,480,800 7,370,400 1.3448 1.292 1.283 1.292 1.283 1.370 5,640,165 1.3068 -6.34%
2022-02-23 0 1.420 1.390 1.420 1.360 1.420 1,028,000 1,435,040 1.3960 1.380 1.351 1.380 1.322 1.380 1,057,891 1.3565 3.65%
2022-02-22 0 1.370 1.340 1.370 1.330 1.410 6,460,200 8,875,820 1.3739 1.331 1.302 1.331 1.292 1.370 6,648,043 1.3351 -3.52%
2022-02-21 0 1.420 1.410 1.420 1.420 1.460 1,080,000 1,544,480 1.4301 1.380 1.370 1.380 1.380 1.419 1,111,403 1.3897 -2.74%
2022-02-18 0 1.460 1.430 1.460 1.430 1.480 936,000 1,356,400 1.4491 1.419 1.390 1.419 1.390 1.438 963,216 1.4082 0.00%
2022-02-17 0 1.460 1.450 1.460 1.450 1.500 1,172,000 1,723,080 1.4702 1.419 1.409 1.419 1.409 1.458 1,206,078 1.4287 -1.35%
2022-02-16 0 1.480 1.480 1.490 1.460 1.550 4,612,000 6,979,952 1.5134 1.438 1.438 1.448 1.419 1.506 4,746,103 1.4707 0.68%
2022-02-15 0 1.470 1.430 1.470 1.390 1.490 4,856,000 7,063,320 1.4546 1.428 1.390 1.428 1.351 1.448 4,997,197 1.4135 5.76%
2022-02-14 0 1.390 1.390 1.410 1.380 1.430 1,177,245 1,658,977 1.4092 1.351 1.351 1.370 1.341 1.390 1,211,476 1.3694 -1.42%
2022-02-11 0 1.410 1.390 1.410 1.380 1.410 1,624,000 2,262,080 1.3929 1.370 1.351 1.370 1.341 1.370 1,671,221 1.3535 0.00%
2022-02-10 0 1.410 1.380 1.410 1.380 1.430 2,700,890 3,790,539 1.4034 1.370 1.341 1.370 1.341 1.390 2,779,423 1.3638 -0.70%
2022-02-09 0 1.420 1.400 1.420 1.390 1.430 3,160,000 4,443,520 1.4062 1.380 1.360 1.380 1.351 1.390 3,251,883 1.3664 2.16%
2022-02-08 0 1.390 1.390 1.400 1.340 1.420 3,616,000 4,983,200 1.3781 1.351 1.351 1.360 1.302 1.380 3,721,142 1.3392 -2.11%
2022-02-07 0 1.420 1.380 1.420 1.340 1.420 3,510,178 4,854,400 1.3829 1.380 1.341 1.380 1.302 1.380 3,612,243 1.3439 3.65%
2022-02-04 0 1.370 1.360 1.370 1.260 1.380 4,100,000 5,516,800 1.3456 1.331 1.322 1.331 1.224 1.341 4,219,215 1.3075 5.38%
2022-01-31 0 1.300 1.280 1.300 1.230 1.300 3,304,267 4,205,920 1.2729 1.263 1.244 1.263 1.195 1.263 3,400,345 1.2369 1.56%
2022-01-28 0 1.280 1.270 1.280 1.250 1.280 3,556,000 4,504,440 1.2667 1.244 1.234 1.244 1.215 1.244 3,659,397 1.2309 0.00%
2022-01-27 0 1.280 1.280 1.290 1.270 1.350 6,944,000 9,054,480 1.3039 1.244 1.244 1.254 1.234 1.312 7,145,910 1.2671 -4.48%
2022-01-26 0 1.340 1.340 1.350 1.330 1.400 8,760,000 11,963,360 1.3657 1.302 1.302 1.312 1.292 1.360 9,014,714 1.3271 -2.19%
2022-01-25 0 1.370 1.370 1.380 1.350 1.450 13,856,000 19,393,120 1.3996 1.331 1.331 1.341 1.312 1.409 14,258,889 1.3601 -5.52%
2022-01-24 0 1.450 1.450 1.460 1.450 1.540 7,034,800 10,423,424 1.4817 1.409 1.409 1.419 1.409 1.496 7,239,350 1.4398 -2.68%
2022-01-21 0 1.490 1.490 1.500 1.470 1.520 1,708,178 2,548,898 1.4922 1.448 1.448 1.458 1.428 1.477 1,757,847 1.4500 0.00%
2022-01-20 0 1.490 1.490 1.500 1.490 1.540 2,064,000 3,119,200 1.5112 1.448 1.448 1.458 1.448 1.496 2,124,015 1.4685 0.68%
2022-01-19 0 1.480 1.480 1.500 1.450 1.530 4,200,000 6,262,640 1.4911 1.438 1.438 1.458 1.409 1.487 4,322,123 1.4490 2.07%
2022-01-18 0 1.450 1.440 1.450 1.450 1.480 712,000 1,042,320 1.4639 1.409 1.399 1.409 1.409 1.438 732,703 1.4226 0.00%
2022-01-17 0 1.450 1.470 1.480 1.440 1.490 1,648,000 2,407,600 1.4609 1.409 1.428 1.438 1.399 1.448 1,695,919 1.4196 -0.68%
2022-01-14 0 1.460 1.450 1.460 1.440 1.470 2,110,496 3,073,434 1.4563 1.419 1.409 1.419 1.399 1.428 2,171,863 1.4151 0.69%
2022-01-13 0 1.450 1.450 1.470 1.440 1.480 2,668,950 3,884,411 1.4554 1.409 1.409 1.428 1.399 1.438 2,746,555 1.4143 -1.36%
2022-01-12 0 1.470 1.460 1.470 1.440 1.480 2,192,000 3,199,360 1.4596 1.428 1.419 1.428 1.399 1.438 2,255,737 1.4183 2.08%
2022-01-11 0 1.440 1.430 1.440 1.420 1.460 1,808,000 2,602,240 1.4393 1.399 1.390 1.399 1.380 1.419 1,860,571 1.3986 -0.69%
2022-01-10 0 1.450 1.440 1.460 1.410 1.480 2,864,000 4,126,160 1.4407 1.409 1.399 1.419 1.370 1.438 2,947,276 1.4000 0.00%
2022-01-07 0 1.450 1.440 1.450 1.450 1.490 7,609,068 11,121,127 1.4616 1.409 1.399 1.409 1.409 1.448 7,830,316 1.4203 -2.68%
2022-01-06 0 1.490 1.480 1.490 1.440 1.500 4,416,000 6,457,920 1.4624 1.448 1.438 1.448 1.399 1.458 4,544,404 1.4211 2.05%
2022-01-05 0 1.460 1.450 1.460 1.450 1.510 4,836,090 7,095,689 1.4672 1.419 1.409 1.419 1.409 1.467 4,976,708 1.4258 0.00%
2022-01-04 0 1.460 1.460 1.470 1.460 1.500 4,208,000 6,198,480 1.4730 1.419 1.419 1.428 1.419 1.458 4,330,356 1.4314 -2.67%
2022-01-03 0 1.500 1.490 1.500 1.490 1.530 1,260,000 1,889,360 1.4995 1.458 1.448 1.458 1.448 1.487 1,296,637 1.4571 -2.60%
2021-12-31 0 1.540 1.530 1.540 1.510 1.610 6,066,000 9,315,260 1.5357 1.496 1.487 1.496 1.467 1.565 6,242,380 1.4923 -2.53%
2021-12-30 0 1.580 1.570 1.580 1.480 1.590 5,699,600 8,807,228 1.5452 1.535 1.526 1.535 1.438 1.545 5,865,327 1.5016 5.33%
2021-12-29 0 1.500 1.480 1.500 1.480 1.520 1,682,800 2,511,552 1.4925 1.458 1.438 1.458 1.438 1.477 1,731,731 1.4503 0.67%
2021-12-28 0 1.490 1.480 1.490 1.470 1.520 1,672,000 2,489,840 1.4891 1.448 1.438 1.448 1.428 1.477 1,720,617 1.4471 0.68%
2021-12-24 0 1.480 1.470 1.480 1.470 1.530 3,368,000 4,988,400 1.4811 1.438 1.428 1.438 1.428 1.487 3,465,931 1.4393 -1.99%
2021-12-23 0 1.510 1.490 1.510 1.480 1.530 1,304,000 1,947,920 1.4938 1.467 1.448 1.467 1.438 1.487 1,341,916 1.4516 0.00%
2021-12-22 0 1.510 1.490 1.510 1.470 1.550 8,061,521 12,123,895 1.5039 1.467 1.448 1.467 1.428 1.506 8,295,925 1.4614 0.00%
2021-12-21 0 1.510 1.500 1.510 1.470 1.510 3,182,800 4,744,340 1.4906 1.467 1.458 1.467 1.428 1.467 3,275,346 1.4485 1.34%
2021-12-20 0 1.490 1.490 1.500 1.480 1.530 10,520,900 15,745,979 1.4966 1.448 1.448 1.458 1.438 1.487 10,826,815 1.4544 -3.87%
2021-12-17 0 1.550 1.530 1.550 1.510 1.580 5,062,000 7,791,980 1.5393 1.506 1.487 1.506 1.467 1.535 5,209,187 1.4958 -1.90%
2021-12-16 0 1.580 1.560 1.580 1.550 1.580 2,104,000 3,295,440 1.5663 1.535 1.516 1.535 1.506 1.535 2,165,178 1.5220 0.00%
2021-12-15 0 1.580 1.550 1.580 1.540 1.600 5,192,000 8,163,440 1.5723 1.535 1.506 1.535 1.496 1.555 5,342,967 1.5279 1.28%
2021-12-14 0 1.560 1.550 1.560 1.540 1.570 3,840,000 5,969,440 1.5545 1.516 1.506 1.516 1.496 1.526 3,951,655 1.5106 0.65%
2021-12-13 0 1.550 1.550 1.560 1.540 1.590 5,784,000 9,048,160 1.5643 1.506 1.506 1.516 1.496 1.545 5,952,181 1.5201 -0.64%
2021-12-10 0 1.560 1.550 1.560 1.530 1.560 7,510,650 11,635,734 1.5492 1.516 1.506 1.516 1.487 1.516 7,729,036 1.5055 0.00%
2021-12-09 0 1.560 1.560 1.570 1.490 1.600 20,488,000 31,786,640 1.5515 1.516 1.516 1.526 1.448 1.555 21,083,727 1.5076 -1.89%
2021-12-08 0 1.590 1.590 1.600 1.590 1.620 7,492,450 11,964,242 1.5968 1.545 1.545 1.555 1.545 1.574 7,710,307 1.5517 -0.62%
2021-12-07 0 1.600 1.570 1.600 1.570 1.600 5,512,000 8,722,880 1.5825 1.555 1.526 1.555 1.526 1.555 5,672,272 1.5378 2.56%
2021-12-06 0 1.560 1.550 1.560 1.550 1.610 3,032,000 4,758,720 1.5695 1.516 1.506 1.516 1.506 1.565 3,120,161 1.5252 -3.11%
2021-12-03 0 1.610 1.590 1.610 1.580 1.630 4,280,000 6,831,360 1.5961 1.565 1.545 1.565 1.535 1.584 4,404,449 1.5510 1.90%
2021-12-02 0 1.580 1.580 1.590 1.580 1.620 7,240,000 11,509,360 1.5897 1.535 1.535 1.545 1.535 1.574 7,450,517 1.5448 -3.07%
2021-12-01 0 1.630 1.620 1.630 1.610 1.670 5,992,000 9,816,364 1.6382 1.584 1.574 1.584 1.565 1.623 6,166,229 1.5920 -1.81%
2021-11-30 0 1.660 1.650 1.660 1.640 1.710 97,246,000 161,614,144 1.6619 1.613 1.603 1.613 1.594 1.662 100,073,612 1.6150 0.00%
2021-11-29 0 1.660 1.650 1.660 1.640 1.740 14,904,000 25,258,216 1.6947 1.613 1.603 1.613 1.594 1.691 15,337,362 1.6468 -3.49%
2021-11-26 0 1.720 1.710 1.730 1.690 1.770 15,418,000 26,610,716 1.7260 1.671 1.662 1.681 1.642 1.720 15,866,308 1.6772 1.18%
2021-11-25 0 1.700 1.690 1.700 1.680 1.720 5,076,000 8,615,184 1.6972 1.652 1.642 1.652 1.633 1.671 5,223,594 1.6493 -1.16%
2021-11-24 0 1.720 1.700 1.720 1.640 1.740 7,948,000 13,523,480 1.7015 1.671 1.652 1.671 1.594 1.691 8,179,103 1.6534 2.99%
2021-11-23 0 1.670 1.650 1.670 1.630 1.680 12,544,000 20,744,872 1.6538 1.623 1.603 1.623 1.584 1.633 12,908,741 1.6070 -2.91%
2021-11-22 0 1.720 1.710 1.720 1.680 1.830 17,252,000 29,940,760 1.7355 1.671 1.662 1.671 1.633 1.778 17,753,635 1.6865 -4.44%
2021-11-19 0 1.800 1.790 1.800 1.740 1.840 29,957,600 54,016,412 1.8031 1.749 1.739 1.749 1.691 1.788 30,828,674 1.7521 1.12%
2021-11-18 0 1.780 1.770 1.780 1.700 1.780 21,312,090 37,209,273 1.7459 1.730 1.720 1.730 1.652 1.730 21,931,779 1.6966 3.49%
2021-11-17 0 1.720 1.710 1.720 1.640 1.730 30,897,200 52,503,700 1.6993 1.671 1.662 1.671 1.594 1.681 31,795,595 1.6513 3.61%
2021-11-16 0 1.660 1.650 1.660 1.640 1.680 10,980,000 18,216,120 1.6590 1.613 1.603 1.613 1.594 1.633 11,299,264 1.6122 0.61%
2021-11-15 0 1.650 1.650 1.660 1.630 1.680 26,606,000 43,967,240 1.6525 1.603 1.603 1.613 1.584 1.633 27,379,620 1.6058 1.85%
2021-11-12 0 1.620 1.610 1.620 1.570 1.620 44,912,000 72,068,612 1.6047 1.574 1.565 1.574 1.526 1.574 46,217,902 1.5593 4.52%
2021-11-11 0 1.550 1.520 1.550 1.510 1.550 3,112,000 4,751,200 1.5267 1.506 1.477 1.506 1.467 1.506 3,202,487 1.4836 2.65%
2021-11-10 0 1.510 1.500 1.510 1.450 1.520 3,513,000 5,219,870 1.4859 1.467 1.458 1.467 1.409 1.477 3,615,147 1.4439 -0.66%
2021-11-09 0 1.520 1.510 1.520 1.480 1.520 4,650,000 6,996,560 1.5046 1.477 1.467 1.477 1.438 1.477 4,785,208 1.4621 2.01%
2021-11-08 0 1.490 1.480 1.490 1.470 1.510 5,048,000 7,492,600 1.4843 1.448 1.438 1.448 1.428 1.467 5,194,780 1.4423 -1.97%
2021-11-05 0 1.520 1.500 1.520 1.490 1.580 14,140,000 21,734,080 1.5371 1.477 1.458 1.477 1.448 1.535 14,551,147 1.4936 0.00%
2021-11-04 0 1.520 1.500 1.520 1.480 1.540 8,396,156 12,654,543 1.5072 1.477 1.458 1.477 1.438 1.496 8,640,290 1.4646 3.40%
2021-11-03 0 1.470 1.460 1.470 1.450 1.490 2,664,000 3,923,920 1.4729 1.428 1.419 1.428 1.409 1.448 2,741,461 1.4313 1.38%
2021-11-02 0 1.450 1.440 1.450 1.410 1.480 5,016,000 7,250,400 1.4455 1.409 1.399 1.409 1.370 1.438 5,161,850 1.4046 0.69%
2021-11-01 0 1.440 1.430 1.440 1.400 1.530 16,349,000 23,515,960 1.4384 1.399 1.390 1.399 1.360 1.487 16,824,378 1.3977 -5.26%
2021-10-29 0 1.520 1.500 1.520 1.470 1.520 3,112,000 4,655,920 1.4961 1.477 1.458 1.477 1.428 1.477 3,202,487 1.4538 2.70%
2021-10-28 0 1.480 1.480 1.490 1.470 1.580 9,620,000 14,608,560 1.5186 1.438 1.438 1.448 1.428 1.535 9,899,720 1.4757 -6.92%
2021-10-27 0 1.590 1.560 1.590 1.530 1.620 6,132,000 9,640,840 1.5722 1.545 1.516 1.545 1.487 1.574 6,310,300 1.5278 0.00%
2021-10-26 0 1.590 1.590 1.600 1.530 1.610 18,536,000 29,133,360 1.5717 1.545 1.545 1.555 1.487 1.565 19,074,969 1.5273 5.30%
2021-10-25 0 1.510 1.510 1.520 1.480 1.550 2,553,000 3,843,400 1.5054 1.467 1.467 1.477 1.438 1.506 2,627,233 1.4629 -0.66%
2021-10-22 0 1.520 1.500 1.520 1.470 1.540 3,362,000 5,087,600 1.5133 1.477 1.458 1.477 1.428 1.496 3,459,757 1.4705 1.33%
2021-10-21 0 1.500 1.490 1.500 1.480 1.540 3,136,000 4,672,760 1.4900 1.458 1.448 1.458 1.438 1.496 3,227,185 1.4479 -1.96%
2021-10-20 0 1.530 1.520 1.530 1.500 1.550 4,114,356 6,283,510 1.5272 1.487 1.477 1.487 1.458 1.506 4,233,989 1.4841 0.00%
2021-10-19 0 1.530 1.520 1.530 1.470 1.540 8,916,000 13,477,360 1.5116 1.487 1.477 1.487 1.428 1.496 9,175,250 1.4689 0.00%
2021-10-18 0 1.530 1.520 1.530 1.420 1.550 13,946,400 20,787,440 1.4905 1.487 1.477 1.487 1.380 1.506 14,351,918 1.4484 5.52%
2021-10-15 0 1.450 1.440 1.450 1.380 1.450 7,640,000 10,917,600 1.4290 1.409 1.399 1.409 1.341 1.409 7,862,147 1.3886 2.84%
2021-10-12 0 1.410 1.400 1.410 1.380 1.430 3,773,626 5,282,184 1.3998 1.370 1.360 1.370 1.341 1.390 3,883,351 1.3602 0.00%
2021-10-11 0 1.410 1.400 1.410 1.380 1.450 6,984,000 9,847,200 1.4100 1.370 1.360 1.370 1.341 1.409 7,187,073 1.3701 -2.08%
2021-10-08 0 1.440 1.430 1.440 1.400 1.510 7,304,000 10,415,120 1.4259 1.399 1.390 1.399 1.360 1.467 7,516,378 1.3857 -3.36%
2021-10-07 0 1.490 1.480 1.490 1.450 1.520 8,032,000 11,914,360 1.4834 1.448 1.438 1.448 1.409 1.477 8,265,546 1.4414 2.76%
2021-10-06 0 1.450 1.440 1.450 1.430 1.520 9,112,000 13,315,040 1.4613 1.409 1.399 1.409 1.390 1.477 9,376,949 1.4200 -3.97%
2021-10-05 0 1.510 1.500 1.510 1.410 1.530 8,826,662 13,219,779 1.4977 1.467 1.458 1.467 1.370 1.487 9,083,314 1.4554 4.86%
2021-10-04 0 1.440 1.420 1.440 1.410 1.480 2,838,000 4,038,740 1.4231 1.399 1.380 1.399 1.370 1.438 2,920,520 1.3829 -1.37%
2021-09-30 0 1.460 1.450 1.460 1.390 1.460 5,090,000 7,234,900 1.4214 1.419 1.409 1.419 1.351 1.419 5,238,001 1.3812 3.55%
2021-09-29 0 1.410 1.400 1.410 1.380 1.410 5,064,000 7,069,040 1.3959 1.370 1.360 1.370 1.341 1.370 5,211,245 1.3565 0.71%
2021-09-28 0 1.400 1.400 1.420 1.370 1.420 4,748,000 6,639,360 1.3983 1.360 1.360 1.380 1.331 1.380 4,886,057 1.3588 -0.71%
2021-09-27 0 1.410 1.400 1.410 1.370 1.460 21,621,200 30,356,460 1.4040 1.370 1.360 1.370 1.331 1.419 22,249,877 1.3643 -3.42%
2021-09-24 0 1.460 1.460 1.470 1.440 1.520 19,604,178 28,824,014 1.4703 1.419 1.419 1.428 1.399 1.477 20,174,207 1.4288 -3.31%
2021-09-23 0 1.510 1.510 1.520 1.500 1.590 7,304,000 11,188,480 1.5318 1.467 1.467 1.477 1.458 1.545 7,516,378 1.4885 -2.58%
2021-09-21 0 1.550 1.530 1.550 1.460 1.550 13,378,000 20,066,320 1.4999 1.506 1.487 1.506 1.419 1.506 13,766,991 1.4576 1.31%
2021-09-20 0 1.530 1.510 1.530 1.460 1.590 20,599,000 30,975,920 1.5038 1.487 1.467 1.487 1.419 1.545 21,197,955 1.4613 -4.38%
2021-09-17 0 1.600 1.590 1.600 1.530 1.610 13,835,400 21,918,912 1.5843 1.555 1.545 1.555 1.487 1.565 14,237,690 1.5395 4.58%
2021-09-16 0 1.530 1.520 1.540 1.500 1.630 16,060,000 24,590,720 1.5312 1.487 1.477 1.496 1.458 1.584 16,526,975 1.4879 -4.38%
2021-09-15 0 1.600 1.590 1.600 1.520 1.640 13,604,000 21,656,480 1.5919 1.555 1.545 1.555 1.477 1.594 13,999,562 1.5469 4.58%
2021-09-14 0 1.530 1.520 1.540 1.510 1.600 18,496,000 28,747,040 1.5542 1.487 1.477 1.496 1.467 1.555 19,033,806 1.5103 -3.77%
2021-09-13 0 1.590 1.590 1.610 1.560 1.690 28,810,080 45,865,778 1.5920 1.545 1.545 1.565 1.516 1.642 29,647,788 1.5470 -5.92%
2021-09-10 0 1.690 1.680 1.700 1.660 1.730 19,421,600 32,859,680 1.6919 1.642 1.633 1.652 1.613 1.681 19,986,320 1.6441 0.60%
2021-09-09 0 1.680 1.680 1.690 1.660 1.820 57,815,589 100,871,223 1.7447 1.633 1.633 1.642 1.613 1.769 59,496,687 1.6954 -1.75%
2021-09-08 0 1.710 1.700 1.710 1.680 1.800 16,691,000 28,651,240 1.7166 1.662 1.652 1.662 1.633 1.749 17,176,322 1.6681 -2.29%
2021-09-07 0 1.750 1.740 1.750 1.640 1.750 33,786,800 58,075,392 1.7189 1.701 1.691 1.701 1.594 1.701 34,769,215 1.6703 6.71%
2021-09-06 0 1.640 1.630 1.640 1.580 1.660 16,254,000 26,379,980 1.6230 1.594 1.584 1.594 1.535 1.613 16,726,616 1.5771 1.23%
2021-09-03 0 1.620 1.610 1.620 1.550 1.640 9,024,000 14,402,840 1.5961 1.574 1.565 1.574 1.506 1.594 9,286,390 1.5510 1.25%
2021-09-02 0 1.600 1.600 1.610 1.570 1.700 21,798,000 35,414,520 1.6247 1.555 1.555 1.565 1.526 1.652 22,431,818 1.5788 -4.19%
2021-09-01 0 1.670 1.660 1.670 1.640 1.760 33,762,712 57,783,774 1.7115 1.623 1.613 1.623 1.594 1.710 34,744,427 1.6631 0.60%
2021-08-31 0 1.660 1.650 1.660 1.610 1.670 28,226,000 46,271,580 1.6393 1.613 1.603 1.613 1.565 1.623 29,046,724 1.5930 -0.60%
2021-08-30 0 1.670 1.660 1.670 1.500 1.670 72,050,000 115,679,040 1.6055 1.623 1.613 1.623 1.458 1.623 74,144,990 1.5602 12.08%
2021-08-27 0 1.490 1.480 1.490 1.420 1.490 4,736,000 6,897,760 1.4565 1.448 1.438 1.448 1.380 1.448 4,873,708 1.4153 2.05%
2021-08-26 0 1.460 1.450 1.460 1.420 1.490 13,191,724 19,002,692 1.4405 1.419 1.409 1.419 1.380 1.448 13,575,298 1.3998 -1.35%
2021-08-25 0 1.480 1.470 1.480 1.440 1.540 19,896,560 29,273,517 1.4713 1.438 1.428 1.438 1.399 1.496 20,475,090 1.4297 -2.63%
2021-08-24 0 1.520 1.510 1.520 1.460 1.560 29,568,000 44,452,800 1.5034 1.477 1.467 1.477 1.419 1.516 30,427,746 1.4609 4.11%
2021-08-23 0 1.460 1.460 1.470 1.420 1.470 14,459,200 20,936,272 1.4480 1.419 1.419 1.428 1.380 1.428 14,879,629 1.4070 4.29%
2021-08-20 0 1.400 1.390 1.400 1.350 1.460 35,024,000 48,566,480 1.3867 1.360 1.351 1.360 1.312 1.419 36,042,389 1.3475 -3.45%
2021-08-19 0 1.450 1.440 1.460 1.430 1.500 24,354,000 35,545,796 1.4595 1.409 1.399 1.419 1.390 1.458 25,062,139 1.4183 -0.68%
2021-08-18 0 1.460 1.450 1.460 1.400 1.530 29,668,000 43,585,320 1.4691 1.419 1.409 1.419 1.360 1.487 30,530,653 1.4276 3.55%
2021-08-17 0 1.410 1.410 1.420 1.390 1.520 30,408,000 43,315,520 1.4245 1.370 1.370 1.380 1.351 1.477 31,292,170 1.3842 -6.00%
2021-08-16 0 1.500 1.490 1.500 1.340 1.530 32,040,000 46,444,080 1.4496 1.458 1.448 1.458 1.302 1.487 32,971,624 1.4086 7.14%
2021-08-13 0 1.400 1.390 1.400 1.340 1.470 18,278,000 25,526,460 1.3966 1.360 1.351 1.360 1.302 1.428 18,809,468 1.3571 -0.71%
2021-08-12 0 1.410 1.400 1.410 1.340 1.430 23,968,000 33,092,320 1.3807 1.370 1.360 1.370 1.302 1.390 24,664,915 1.3417 -2.08%
2021-08-11 0 1.440 1.440 1.450 1.420 1.500 17,848,000 25,757,920 1.4432 1.399 1.399 1.409 1.380 1.458 18,366,964 1.4024 -3.36%
2021-08-10 0 1.490 1.490 1.500 1.450 1.530 15,640,890 23,289,139 1.4890 1.448 1.448 1.458 1.409 1.487 16,095,679 1.4469 2.76%
2021-08-09 0 1.450 1.450 1.460 1.400 1.490 27,232,000 38,929,120 1.4295 1.409 1.409 1.419 1.360 1.448 28,023,822 1.3891 -2.68%
2021-08-06 0 1.490 1.480 1.490 1.450 1.570 22,188,000 33,016,760 1.4880 1.448 1.438 1.448 1.409 1.526 22,833,158 1.4460 0.00%
2021-08-05 0 1.490 1.490 1.500 1.480 1.720 81,450,400 127,743,972 1.5684 1.448 1.448 1.458 1.438 1.671 83,818,725 1.5241 -11.31%
2021-08-04 0 1.680 1.670 1.680 1.420 1.690 161,286,178 251,064,292 1.5566 1.633 1.623 1.633 1.380 1.642 165,975,879 1.5127 31.25%
2021-08-03 0 1.280 1.270 1.280 1.180 1.280 26,584,000 32,853,200 1.2358 1.244 1.234 1.244 1.147 1.244 27,356,980 1.2009 6.67%
2021-08-02 0 1.200 1.190 1.200 1.160 1.210 6,360,445 7,514,031 1.1814 1.166 1.156 1.166 1.127 1.176 6,545,387 1.1480 0.00%
2021-07-30 0 1.200 1.190 1.200 1.170 1.280 21,383,600 25,812,476 1.2071 1.166 1.156 1.166 1.137 1.244 22,005,369 1.1730 -6.25%
2021-07-29 0 1.280 1.270 1.280 1.250 1.400 25,008,000 32,396,800 1.2955 1.244 1.234 1.244 1.215 1.360 25,735,155 1.2589 -0.78%
2021-07-28 0 1.290 1.290 1.300 1.120 1.310 50,192,178 62,122,322 1.2377 1.254 1.254 1.263 1.088 1.273 51,651,611 1.2027 14.16%
2021-07-27 0 1.130 1.130 1.150 1.110 1.320 48,117,500 57,075,510 1.1862 1.098 1.098 1.118 1.079 1.283 49,516,608 1.1527 -11.02%
2021-07-26 0 1.270 1.260 1.270 1.180 1.400 72,188,000 89,915,200 1.2456 1.234 1.224 1.234 1.147 1.360 74,287,003 1.2104 -7.30%
2021-07-23 0 1.370 1.370 1.380 1.360 1.540 52,371,380 73,563,648 1.4047 1.331 1.331 1.341 1.322 1.496 53,894,177 1.3650 -11.04%
2021-07-22 0 1.540 1.520 1.540 1.500 1.570 24,520,178 37,641,330 1.5351 1.496 1.477 1.496 1.458 1.526 25,233,149 1.4917 -0.65%
2021-07-21 0 1.550 1.530 1.550 1.450 1.610 35,055,600 53,172,372 1.5168 1.506 1.487 1.506 1.409 1.565 36,074,908 1.4739 0.00%
2021-07-20 0 1.550 1.540 1.550 1.500 1.610 55,932,100 87,022,465 1.5559 1.506 1.496 1.506 1.458 1.565 57,558,432 1.5119 -0.64%
2021-07-19 0 1.560 1.560 1.570 1.520 1.700 34,448,356 55,066,141 1.5985 1.516 1.516 1.526 1.477 1.652 35,450,007 1.5533 -4.88%
2021-07-16 0 1.640 1.630 1.640 1.610 1.700 33,262,000 54,958,300 1.6523 1.594 1.584 1.594 1.565 1.652 34,229,156 1.6056 -2.96%
2021-07-15 0 1.690 1.680 1.690 1.580 1.750 43,471,300 72,927,819 1.6776 1.642 1.633 1.642 1.535 1.701 44,735,310 1.6302 5.63%
2021-07-14 0 1.600 1.600 1.610 1.570 1.750 73,649,500 121,479,659 1.6494 1.555 1.555 1.565 1.526 1.701 75,790,999 1.6028 -9.60%
2021-07-13 0 1.770 1.760 1.770 1.650 1.840 37,768,978 66,264,903 1.7545 1.720 1.710 1.720 1.603 1.788 38,867,183 1.7049 4.12%
2021-07-12 0 1.700 1.700 1.710 1.690 1.920 63,213,200 112,790,423 1.7843 1.652 1.652 1.662 1.642 1.866 65,051,244 1.7339 -9.57%
2021-07-09 0 1.880 1.880 1.890 1.740 1.970 52,158,356 96,448,391 1.8491 1.827 1.827 1.837 1.691 1.914 53,674,959 1.7969 0.53%
2021-07-08 0 1.870 1.870 1.880 1.720 1.900 74,914,805 136,820,473 1.8263 1.817 1.817 1.827 1.671 1.846 77,093,095 1.7747 8.72%
2021-07-07 0 1.720 1.710 1.720 1.600 1.730 41,924,702 70,828,961 1.6894 1.671 1.662 1.671 1.555 1.681 43,143,742 1.6417 2.99%
2021-07-06 0 1.670 1.660 1.670 1.480 1.690 42,572,773 69,002,650 1.6208 1.623 1.613 1.623 1.438 1.642 43,810,657 1.5750 10.60%
2021-07-05 0 1.510 1.510 1.520 1.470 1.560 33,343,778 50,281,143 1.5080 1.467 1.467 1.477 1.428 1.516 34,313,312 1.4654 -0.46%
2021-07-02 0 1.650 1.640 1.650 1.560 1.690 53,980,445 88,261,916 1.6351 1.474 1.465 1.474 1.394 1.510 60,420,269 1.4608 2.48%
2021-06-30 0 1.610 1.600 1.610 1.520 1.730 83,241,491 135,109,010 1.6231 1.438 1.429 1.438 1.358 1.546 93,172,134 1.4501 5.92%
2021-06-29 0 1.520 1.510 1.520 1.480 1.550 53,911,835 81,738,776 1.5162 1.358 1.349 1.358 1.322 1.385 60,343,474 1.3546 -1.30%
2021-06-28 0 1.540 1.530 1.540 1.210 1.550 114,084,447 162,826,056 1.4272 1.376 1.367 1.376 1.081 1.385 127,694,630 1.2751 28.33%
2021-06-25 0 1.200 1.200 1.230 1.160 1.280 21,258,616 26,267,599 1.2356 1.072 1.072 1.099 1.036 1.144 23,794,752 1.1039 -0.83%
2021-06-24 0 1.210 1.200 1.210 1.160 1.320 60,910,000 74,667,480 1.2259 1.081 1.072 1.081 1.036 1.179 68,176,514 1.0952 -7.63%
2021-06-23 0 1.310 1.300 1.310 1.210 1.330 72,929,780 93,901,171 1.2876 1.170 1.161 1.170 1.081 1.188 81,630,244 1.1503 5.65%
2021-06-22 0 1.240 1.230 1.240 1.070 1.260 76,986,400 90,744,524 1.1787 1.108 1.099 1.108 0.956 1.126 86,170,816 1.0531 15.89%
2021-06-21 0 1.070 1.070 1.080 1.000 1.100 43,081,400 45,703,588 1.0609 0.956 0.956 0.965 0.893 0.983 48,220,976 0.9478 4.90%
2021-06-18 0 1.020 1.010 1.020 0.960 1.050 60,528,000 61,112,800 1.0097 0.911 0.902 0.911 0.858 0.938 67,748,942 0.9020 7.37%
2021-06-17 0 0.950 0.950 0.960 0.820 0.960 62,026,000 56,413,400 0.9095 0.849 0.849 0.858 0.733 0.858 69,425,652 0.8126 15.85%
2021-06-16 0 0.820 0.810 0.820 0.810 0.850 14,408,000 11,816,400 0.8201 0.733 0.724 0.733 0.724 0.759 16,126,863 0.7327 -2.38%
2021-06-15 0 0.840 0.830 0.840 0.820 0.840 15,024,000 12,516,000 0.8331 0.750 0.742 0.750 0.733 0.750 16,816,351 0.7443 1.20%
2021-06-11 0 0.830 0.830 0.840 0.820 0.870 18,040,300 15,295,871 0.8479 0.742 0.742 0.750 0.733 0.777 20,192,493 0.7575 -4.60%
2021-06-10 0 0.870 0.860 0.870 0.830 0.880 19,688,890 16,699,520 0.8482 0.777 0.768 0.777 0.742 0.786 22,037,759 0.7578 0.00%
2021-06-09 0 0.870 0.860 0.870 0.860 0.880 8,592,534 7,429,238 0.8646 0.777 0.768 0.777 0.768 0.786 9,617,616 0.7725 1.16%
2021-06-08 0 0.860 0.860 0.870 0.840 0.890 17,641,074 15,083,139 0.8550 0.768 0.768 0.777 0.750 0.795 19,745,640 0.7639 -1.15%
2021-06-07 0 0.870 0.860 0.870 0.790 0.890 38,864,000 33,217,680 0.8547 0.777 0.768 0.777 0.706 0.795 43,500,444 0.7636 2.35%
2021-06-04 0 0.850 0.850 0.860 0.830 0.940 61,176,000 53,951,400 0.8819 0.759 0.759 0.768 0.742 0.840 68,474,248 0.7879 -9.57%
2021-06-03 0 0.940 0.930 0.940 0.920 0.960 37,238,400 34,973,288 0.9392 0.840 0.831 0.840 0.822 0.858 41,680,911 0.8391 2.17%
2021-06-02 0 0.920 0.920 0.930 0.910 0.940 18,560,000 17,134,080 0.9232 0.822 0.822 0.831 0.813 0.840 20,774,193 0.8248 -1.08%
2021-06-01 0 0.930 0.920 0.930 0.900 0.930 35,544,890 32,651,592 0.9186 0.831 0.822 0.831 0.804 0.831 39,785,367 0.8207 2.20%
2021-05-31 0 0.910 0.900 0.910 0.870 0.930 69,496,800 63,106,900 0.9081 0.813 0.804 0.813 0.777 0.831 77,787,712 0.8113 7.06%
2021-05-28 0 0.850 0.850 0.860 0.770 0.880 71,902,000 60,595,360 0.8427 0.759 0.759 0.768 0.688 0.786 80,479,851 0.7529 10.39%
2021-05-27 0 0.770 0.770 0.780 0.740 0.780 29,168,000 22,226,320 0.7620 0.688 0.688 0.697 0.661 0.697 32,647,719 0.6808 -1.28%
2021-05-26 0 0.780 0.760 0.780 0.750 0.800 36,498,400 28,197,352 0.7726 0.697 0.679 0.697 0.670 0.715 40,852,630 0.6902 -1.27%
2021-05-25 0 0.790 0.790 0.800 0.690 0.810 80,220,400 61,002,566 0.7604 0.706 0.706 0.715 0.616 0.724 89,790,629 0.6794 17.91%
2021-05-24 0 0.670 0.670 0.680 0.670 0.720 12,676,000 8,768,880 0.6918 0.599 0.599 0.608 0.599 0.643 14,188,237 0.6180 -2.90%
2021-05-21 0 0.690 0.680 0.690 0.650 0.700 21,008,000 14,385,840 0.6848 0.616 0.608 0.616 0.581 0.625 23,514,237 0.6118 6.15%
2021-05-20 0 0.650 0.650 0.660 0.630 0.660 18,868,000 12,070,880 0.6398 0.581 0.581 0.590 0.563 0.590 21,118,937 0.5716 1.56%
2021-05-18 0 0.640 0.640 0.650 0.630 0.750 88,343,445 58,807,527 0.6657 0.572 0.572 0.581 0.563 0.670 98,882,747 0.5947 4.92%
2021-05-17 0 0.610 0.590 0.610 0.590 0.610 1,362,400 821,720 0.6031 0.545 0.527 0.545 0.527 0.545 1,524,933 0.5389 1.67%
2021-05-14 0 0.600 0.590 0.600 0.590 0.600 248,445 147,053 0.5919 0.536 0.527 0.536 0.527 0.536 278,084 0.5288 0.00%
2021-05-13 0 0.600 0.590 0.600 0.590 0.610 1,016,000 610,640 0.6010 0.536 0.527 0.536 0.527 0.545 1,137,208 0.5370 -1.64%
2021-05-12 0 0.610 0.600 0.610 0.600 0.620 1,680,000 1,019,040 0.6066 0.545 0.536 0.545 0.536 0.554 1,880,423 0.5419 -1.61%
2021-05-11 0 0.620 0.610 0.620 0.610 0.620 1,650,000 1,009,880 0.6120 0.554 0.545 0.554 0.545 0.554 1,846,844 0.5468 1.64%
2021-05-10 0 0.610 0.610 0.620 0.610 0.630 1,571,981 971,036 0.6177 0.545 0.545 0.554 0.545 0.563 1,759,517 0.5519 -3.17%
2021-05-07 0 0.630 0.620 0.630 0.600 0.630 2,096,000 1,292,560 0.6167 0.563 0.554 0.563 0.536 0.563 2,346,051 0.5510 3.28%
2021-05-06 0 0.610 0.600 0.610 0.600 0.620 2,032,000 1,238,160 0.6093 0.545 0.536 0.545 0.536 0.554 2,274,416 0.5444 1.67%
2021-05-05 0 0.600 0.590 0.600 0.580 0.600 1,276,000 750,280 0.5880 0.536 0.527 0.536 0.518 0.536 1,428,226 0.5253 1.69%
2021-05-04 0 0.590 0.580 0.590 0.590 0.600 4,627,200 2,732,192 0.5905 0.527 0.518 0.527 0.527 0.536 5,179,221 0.5275 -1.67%
2021-05-03 0 0.600 0.590 0.610 0.590 0.610 2,000,000 1,200,080 0.6000 0.536 0.527 0.545 0.527 0.545 2,238,598 0.5361 -1.64%
2021-04-30 0 0.610 0.600 0.610 0.600 0.620 2,528,000 1,525,680 0.6035 0.545 0.536 0.545 0.536 0.554 2,829,588 0.5392 0.00%
2021-04-29 0 0.610 0.600 0.610 0.600 0.620 4,992,000 3,006,640 0.6023 0.545 0.536 0.545 0.536 0.554 5,587,542 0.5381 0.00%
2021-04-28 0 0.610 0.600 0.620 0.600 0.620 10,096,178 6,118,979 0.6061 0.545 0.536 0.554 0.536 0.554 11,300,644 0.5415 -1.61%
2021-04-27 0 0.620 0.610 0.620 0.610 0.630 3,568,000 2,196,640 0.6157 0.554 0.545 0.554 0.545 0.563 3,993,660 0.5500 1.64%
2021-04-26 0 0.610 0.610 0.620 0.610 0.630 2,632,800 1,627,104 0.6180 0.545 0.545 0.554 0.545 0.563 2,946,891 0.5521 0.00%
2021-04-23 0 0.610 0.610 0.620 0.600 0.620 2,172,450 1,338,101 0.6159 0.545 0.545 0.554 0.536 0.554 2,431,622 0.5503 -1.61%
2021-04-22 0 0.620 0.620 0.630 0.610 0.640 3,980,000 2,467,600 0.6200 0.554 0.554 0.563 0.545 0.572 4,454,811 0.5539 -1.59%
2021-04-21 0 0.630 0.620 0.630 0.620 0.650 3,608,000 2,252,400 0.6243 0.563 0.554 0.563 0.554 0.581 4,038,431 0.5577 -1.56%
2021-04-20 0 0.640 0.630 0.640 0.630 0.650 5,920,000 3,775,680 0.6378 0.572 0.563 0.572 0.563 0.581 6,626,251 0.5698 1.59%
2021-04-19 0 0.630 0.630 0.640 0.630 0.660 4,514,000 2,895,380 0.6414 0.563 0.563 0.572 0.563 0.590 5,052,517 0.5731 0.00%
2021-04-16 0 0.630 0.630 0.650 0.620 0.670 17,490,000 11,265,240 0.6441 0.563 0.563 0.581 0.554 0.599 19,576,543 0.5754 3.28%
2021-04-15 0 0.610 0.600 0.610 0.590 0.610 746,623 448,988 0.6014 0.545 0.536 0.545 0.527 0.545 835,695 0.5373 1.67%
2021-04-14 0 0.600 0.590 0.600 0.590 0.610 2,198,089 1,314,929 0.5982 0.536 0.527 0.536 0.527 0.545 2,460,319 0.5345 1.69%
2021-04-13 0 0.590 0.580 0.590 0.580 0.600 812,000 477,760 0.5884 0.527 0.518 0.527 0.518 0.536 908,871 0.5257 1.72%
2021-04-12 0 0.580 0.570 0.580 0.570 0.590 394,000 229,880 0.5835 0.518 0.509 0.518 0.509 0.527 441,004 0.5213 -1.69%
2021-04-09 0 0.590 0.580 0.590 0.590 0.590 224,000 132,160 0.5900 0.527 0.518 0.527 0.527 0.527 250,723 0.5271 0.00%
2021-04-08 0 0.590 0.580 0.590 0.590 0.610 3,896,000 2,328,080 0.5976 0.527 0.518 0.527 0.527 0.545 4,360,790 0.5339 0.00%
2021-04-07 0 0.590 0.580 0.590 0.580 0.600 1,040,089 615,969 0.5922 0.527 0.518 0.527 0.518 0.536 1,164,171 0.5291 0.00%
2021-04-01 0 0.590 0.580 0.590 0.570 0.600 798,000 467,080 0.5853 0.527 0.518 0.527 0.509 0.536 893,201 0.5229 1.72%
2021-03-31 0 0.580 0.580 0.590 0.570 0.580 874,000 506,520 0.5795 0.518 0.518 0.527 0.509 0.518 978,267 0.5178 -1.69%
2021-03-30 0 0.590 0.590 0.600 0.550 0.600 3,168,000 1,852,400 0.5847 0.527 0.527 0.536 0.491 0.536 3,545,940 0.5224 5.36%
2021-03-29 0 0.560 0.550 0.560 0.550 0.590 2,924,000 1,623,160 0.5551 0.500 0.491 0.500 0.491 0.527 3,272,831 0.4959 -5.08%
2021-03-26 0 0.590 0.590 0.600 0.570 0.600 1,328,356 778,115 0.5858 0.527 0.527 0.536 0.509 0.536 1,486,828 0.5233 3.51%
2021-03-25 0 0.570 0.570 0.580 0.570 0.580 2,104,000 1,200,080 0.5704 0.509 0.509 0.518 0.509 0.518 2,355,006 0.5096 0.00%
2021-03-24 0 0.570 0.570 0.580 0.560 0.570 320,000 182,240 0.5695 0.509 0.509 0.518 0.500 0.509 358,176 0.5088 1.79%
2021-03-23 0 0.560 0.560 0.580 0.560 0.580 612,000 350,120 0.5721 0.500 0.500 0.518 0.500 0.518 685,011 0.5111 -3.45%
2021-03-22 0 0.580 0.580 0.590 0.580 0.650 3,984,801 2,405,112 0.6036 0.518 0.518 0.527 0.518 0.581 4,460,185 0.5392 -6.45%
2021-03-19 0 0.620 0.620 0.640 0.600 0.640 1,930,000 1,186,700 0.6149 0.554 0.554 0.572 0.536 0.572 2,160,247 0.5493 1.64%
2021-03-18 0 0.610 0.600 0.610 0.600 0.640 3,604,000 2,230,000 0.6188 0.545 0.536 0.545 0.536 0.572 4,033,954 0.5528 -3.17%
2021-03-17 0 0.630 0.630 0.640 0.590 0.700 19,616,178 12,664,110 0.6456 0.563 0.563 0.572 0.527 0.625 21,956,372 0.5768 8.62%
2021-03-16 0 0.580 0.580 0.590 0.520 0.590 4,928,000 2,793,920 0.5669 0.518 0.518 0.527 0.465 0.527 5,515,906 0.5065 13.73%
2021-03-15 0 0.510 0.510 0.520 0.510 0.520 328,000 170,000 0.5183 0.456 0.456 0.465 0.456 0.465 367,130 0.4631 0.00%
2021-03-12 0 0.510 0.510 0.520 0.510 0.520 4,568,000 2,330,160 0.5101 0.456 0.456 0.465 0.456 0.465 5,112,959 0.4557 0.00%
2021-03-11 0 0.510 0.510 0.520 0.500 0.520 17,488,000 8,954,320 0.5120 0.456 0.456 0.465 0.447 0.465 19,574,304 0.4575 0.00%
2021-03-10 0 0.510 0.510 0.520 0.500 0.520 5,624,000 2,864,720 0.5094 0.456 0.456 0.465 0.447 0.465 6,294,939 0.4551 -1.92%
2021-03-09 0 0.520 0.500 0.520 0.500 0.520 4,626,178 2,362,165 0.5106 0.465 0.447 0.465 0.447 0.465 5,178,077 0.4562 0.00%
2021-03-08 0 0.520 0.510 0.520 0.510 0.520 5,872,000 3,032,640 0.5165 0.465 0.456 0.465 0.456 0.465 6,572,525 0.4614 0.00%
2021-03-05 0 0.520 0.510 0.520 0.510 0.530 2,744,000 1,419,600 0.5173 0.465 0.456 0.465 0.456 0.474 3,071,357 0.4622 -1.89%
2021-03-04 0 0.530 0.520 0.530 0.520 0.540 1,672,000 880,000 0.5263 0.474 0.465 0.474 0.465 0.482 1,871,468 0.4702 0.00%
2021-03-03 0 0.530 0.530 0.540 0.530 0.540 3,192,000 1,693,600 0.5306 0.474 0.474 0.482 0.474 0.482 3,572,803 0.4740 -1.85%
2021-03-02 0 0.540 0.520 0.540 0.520 0.540 1,748,000 914,880 0.5234 0.482 0.465 0.482 0.465 0.482 1,956,535 0.4676 0.00%
2021-03-01 0 0.540 0.530 0.540 0.530 0.540 2,584,000 1,381,040 0.5345 0.482 0.474 0.482 0.474 0.482 2,892,269 0.4775 0.00%
2021-02-26 0 0.540 0.530 0.540 0.470 0.560 12,048,000 6,358,760 0.5278 0.482 0.474 0.482 0.420 0.500 13,485,317 0.4715 -3.57%
2021-02-25 0 0.560 0.560 0.570 0.560 0.590 8,576,445 4,896,084 0.5709 0.500 0.500 0.509 0.500 0.527 9,599,608 0.5100 -5.08%
2021-02-24 0 0.590 0.580 0.590 0.580 0.620 7,512,000 4,551,920 0.6060 0.527 0.518 0.527 0.518 0.554 8,408,176 0.5414 -3.28%
2021-02-23 0 0.610 0.590 0.610 0.580 0.610 6,157,600 3,662,583 0.5948 0.545 0.527 0.545 0.518 0.545 6,892,197 0.5314 1.67%
2021-02-22 0 0.600 0.600 0.610 0.590 0.610 1,568,000 942,400 0.6010 0.536 0.536 0.545 0.527 0.545 1,755,061 0.5370 0.00%
2021-02-19 0 0.600 0.590 0.600 0.580 0.600 776,000 459,520 0.5922 0.536 0.527 0.536 0.518 0.536 868,576 0.5290 3.45%
2021-02-18 0 0.580 0.570 0.580 0.560 0.600 11,756,000 6,756,960 0.5748 0.518 0.509 0.518 0.500 0.536 13,158,481 0.5135 -1.69%
2021-02-17 0 0.590 0.580 0.590 0.580 0.610 5,081,200 2,996,692 0.5898 0.527 0.518 0.527 0.518 0.545 5,687,383 0.5269 -1.67%
2021-02-16 0 0.600 0.590 0.600 0.560 0.600 7,504,000 4,328,960 0.5769 0.536 0.527 0.536 0.500 0.536 8,399,221 0.5154 5.26%
2021-02-11 0 0.570 0.570 0.580 0.570 0.580 436,000 249,200 0.5716 0.509 0.509 0.518 0.509 0.518 488,014 0.5106 0.00%
2021-02-10 0 0.570 0.560 0.570 0.570 0.600 4,664,000 2,698,960 0.5787 0.509 0.500 0.509 0.509 0.536 5,220,411 0.5170 -3.39%
2021-02-09 0 0.590 0.580 0.590 0.590 0.610 2,262,000 1,343,680 0.5940 0.527 0.518 0.527 0.527 0.545 2,531,855 0.5307 -1.67%
2021-02-08 0 0.600 0.590 0.600 0.590 0.600 1,846,000 1,102,780 0.5974 0.536 0.527 0.536 0.527 0.536 2,066,226 0.5337 0.00%
2021-02-05 0 0.600 0.590 0.600 0.580 0.600 5,228,000 3,066,800 0.5866 0.536 0.527 0.536 0.518 0.536 5,851,696 0.5241 1.69%
2021-02-04 0 0.590 0.580 0.590 0.580 0.600 560,178 330,097 0.5893 0.527 0.518 0.527 0.518 0.536 627,007 0.5265 0.00%
2021-02-03 0 0.590 0.580 0.590 0.580 0.610 3,328,000 1,978,720 0.5946 0.527 0.518 0.527 0.518 0.545 3,725,028 0.5312 -1.67%
2021-02-02 0 0.600 0.600 0.610 0.600 0.630 1,248,000 756,240 0.6060 0.536 0.536 0.545 0.536 0.563 1,396,885 0.5414 -1.64%
2021-02-01 0 0.610 0.600 0.610 0.590 0.630 960,000 572,400 0.5963 0.545 0.536 0.545 0.527 0.563 1,074,527 0.5327 3.39%
2021-01-29 0 0.590 0.580 0.590 0.580 0.600 792,445 471,764 0.5953 0.527 0.518 0.527 0.518 0.536 886,983 0.5319 -1.67%
2021-01-28 0 0.600 0.580 0.600 0.570 0.620 14,136,089 8,405,647 0.5946 0.536 0.518 0.536 0.509 0.554 15,822,513 0.5312 -3.23%
2021-01-27 0 0.620 0.620 0.630 0.620 0.650 4,312,000 2,716,560 0.6300 0.554 0.554 0.563 0.554 0.581 4,826,418 0.5629 -4.62%
2021-01-26 0 0.650 0.640 0.650 0.640 0.650 1,680,000 1,083,880 0.6452 0.581 0.572 0.581 0.572 0.581 1,880,423 0.5764 0.00%
2021-01-25 0 0.650 0.640 0.650 0.640 0.660 6,036,000 3,909,880 0.6478 0.581 0.572 0.581 0.572 0.590 6,756,090 0.5787 0.00%
2021-01-22 0 0.650 0.640 0.650 0.640 0.660 4,184,000 2,705,760 0.6467 0.581 0.572 0.581 0.572 0.590 4,683,148 0.5778 0.00%
2021-01-21 0 0.650 0.640 0.650 0.640 0.670 6,224,400 4,052,360 0.6510 0.581 0.572 0.581 0.572 0.599 6,966,966 0.5817 0.00%
2021-01-20 0 0.650 0.650 0.660 0.650 0.680 9,658,800 6,373,736 0.6599 0.581 0.581 0.590 0.581 0.608 10,811,087 0.5896 -1.52%
2021-01-19 0 0.660 0.660 0.670 0.650 0.680 6,229,200 4,122,504 0.6618 0.590 0.590 0.599 0.581 0.608 6,972,339 0.5913 -1.49%
2021-01-18 0 0.670 0.660 0.670 0.650 0.700 29,703,000 18,184,368 0.6122 0.599 0.590 0.599 0.581 0.625 33,246,544 0.5470 4.69%
2021-01-15 0 0.640 0.640 0.660 0.640 0.700 11,719,645 7,823,336 0.6675 0.572 0.572 0.590 0.572 0.625 13,117,789 0.5964 -3.03%
2021-01-14 0 0.660 0.660 0.670 0.640 0.660 3,974,924 2,590,131 0.6516 0.590 0.590 0.599 0.572 0.590 4,449,129 0.5822 3.13%
2021-01-13 0 0.640 0.640 0.650 0.640 0.650 4,830,000 3,109,140 0.6437 0.572 0.572 0.581 0.572 0.581 5,406,215 0.5751 0.00%
2021-01-12 0 0.640 0.640 0.650 0.640 0.660 2,738,000 1,780,820 0.6504 0.572 0.572 0.581 0.572 0.590 3,064,641 0.5811 -1.54%
2021-01-11 0 0.650 0.650 0.660 0.640 0.670 4,382,320 2,844,401 0.6491 0.581 0.581 0.590 0.572 0.599 4,905,127 0.5799 -1.52%
2021-01-08 0 0.660 0.640 0.660 0.640 0.660 5,644,000 3,672,600 0.6507 0.590 0.572 0.590 0.572 0.590 6,317,325 0.5814 1.54%
2021-01-07 0 0.650 0.640 0.650 0.640 0.660 6,888,000 4,495,040 0.6526 0.581 0.572 0.581 0.572 0.590 7,709,733 0.5830 1.56%
2021-01-06 0 0.640 0.640 0.650 0.640 0.700 16,670,000 11,058,740 0.6634 0.572 0.572 0.581 0.572 0.625 18,658,718 0.5927 -4.48%
2021-01-05 0 0.670 0.660 0.670 0.640 0.710 38,433,100 25,992,498 0.6763 0.599 0.590 0.599 0.572 0.634 43,018,138 0.6042 4.69%
2021-01-04 0 0.640 0.640 0.650 0.630 0.670 40,474,000 26,300,540 0.6498 0.572 0.572 0.581 0.563 0.599 45,302,516 0.5806 3.23%
2020-12-31 0 0.620 0.610 0.620 0.610 0.630 1,090,000 673,480 0.6179 0.554 0.545 0.554 0.545 0.563 1,220,036 0.5520 3.33%
2020-12-30 0 0.600 0.600 0.610 0.600 0.630 6,529,600 3,981,776 0.6098 0.536 0.536 0.545 0.536 0.563 7,308,576 0.5448 -1.64%
2020-12-29 0 0.610 0.610 0.620 0.600 0.660 22,235,690 13,875,128 0.6240 0.545 0.545 0.554 0.536 0.590 24,888,390 0.5575 -1.61%
2020-12-28 0 0.620 0.620 0.630 0.590 0.700 54,398,000 35,183,420 0.6468 0.554 0.554 0.563 0.527 0.625 60,887,638 0.5778 5.08%
2020-12-24 0 0.590 0.590 0.600 0.550 0.620 2,088,000 1,236,000 0.5920 0.527 0.527 0.536 0.491 0.554 2,337,097 0.5289 3.51%
2020-12-23 0 0.570 0.560 0.570 0.550 0.570 3,208,000 1,794,480 0.5594 0.509 0.500 0.509 0.491 0.509 3,590,712 0.4998 1.79%
2020-12-22 0 0.560 0.560 0.570 0.560 0.580 1,408,000 791,360 0.5620 0.500 0.500 0.509 0.500 0.518 1,575,973 0.5021 -1.75%
2020-12-21 0 0.570 0.560 0.570 0.560 0.580 608,000 347,840 0.5721 0.509 0.500 0.509 0.500 0.518 680,534 0.5111 1.79%
2020-12-18 0 0.560 0.550 0.560 0.560 0.580 3,324,000 1,865,640 0.5613 0.500 0.491 0.500 0.500 0.518 3,720,551 0.5014 0.00%
2020-12-17 0 0.560 0.560 0.570 0.560 0.580 216,000 122,640 0.5678 0.500 0.500 0.509 0.500 0.518 241,769 0.5073 -3.45%
2020-12-16 0 0.580 0.560 0.580 0.560 0.610 3,560,089 2,044,288 0.5742 0.518 0.500 0.518 0.500 0.545 3,984,805 0.5130 -1.69%
2020-12-15 0 0.590 0.580 0.590 0.570 0.600 3,122,036 1,815,473 0.5815 0.527 0.518 0.527 0.509 0.536 3,494,492 0.5195 1.72%
2020-12-14 0 0.580 0.560 0.580 0.570 0.580 32,000 18,320 0.5725 0.518 0.500 0.518 0.509 0.518 35,818 0.5115 1.75%
2020-12-11 0 0.570 0.570 0.580 0.560 0.580 816,000 468,960 0.5747 0.509 0.509 0.518 0.500 0.518 913,348 0.5135 1.79%
2020-12-10 0 0.560 0.560 0.570 0.560 0.580 480,000 272,560 0.5678 0.500 0.500 0.509 0.500 0.518 537,264 0.5073 -1.75%
2020-12-09 0 0.570 0.570 0.580 0.570 0.600 1,868,800 1,103,672 0.5906 0.509 0.509 0.518 0.509 0.536 2,091,746 0.5276 -3.39%
2020-12-08 0 0.590 0.570 0.600 0.570 0.590 688,000 402,400 0.5849 0.527 0.509 0.536 0.509 0.527 770,078 0.5225 1.72%
2020-12-07 0 0.580 0.560 0.580 0.560 0.590 784,400 447,740 0.5708 0.518 0.500 0.518 0.500 0.527 877,978 0.5100 3.57%
2020-12-04 0 0.560 0.560 0.580 0.560 0.590 3,709,600 2,124,832 0.5728 0.500 0.500 0.518 0.500 0.527 4,152,152 0.5117 -3.45%
2020-12-03 0 0.580 0.580 0.590 0.580 0.600 1,022,000 599,960 0.5870 0.518 0.518 0.527 0.518 0.536 1,143,924 0.5245 0.00%
2020-12-02 0 0.580 0.580 0.590 0.580 0.600 888,178 520,817 0.5864 0.518 0.518 0.527 0.518 0.536 994,137 0.5239 0.00%
2020-12-01 0 0.580 0.580 0.590 0.580 0.600 22,000,000 11,161,600 0.5073 0.518 0.518 0.527 0.518 0.536 24,624,582 0.4533 0.00%
2020-11-30 0 0.580 0.580 0.590 0.580 0.610 1,280,890 757,449 0.5913 0.518 0.518 0.527 0.518 0.545 1,433,699 0.5283 -1.69%
2020-11-27 0 0.590 0.590 0.600 0.580 0.600 8,056,000 4,780,240 0.5934 0.527 0.527 0.536 0.518 0.536 9,017,074 0.5301 -1.67%
2020-11-26 0 0.600 0.590 0.610 0.590 0.610 3,816,000 2,298,160 0.6022 0.536 0.527 0.545 0.527 0.545 4,271,246 0.5381 0.00%
2020-11-25 0 0.600 0.600 0.610 0.590 0.620 29,208,000 15,570,960 0.5331 0.536 0.536 0.545 0.527 0.554 32,692,491 0.4763 0.00%
2020-11-24 0 0.600 0.590 0.600 0.600 0.620 20,576,000 12,374,480 0.6014 0.536 0.527 0.536 0.536 0.554 23,030,700 0.5373 0.00%
2020-11-23 0 0.600 0.600 0.610 0.590 0.630 28,224,000 15,007,000 0.5317 0.536 0.536 0.545 0.527 0.563 31,591,100 0.4750 -3.23%
2020-11-20 0 0.620 0.610 0.620 0.600 0.650 9,360,000 5,802,560 0.6199 0.554 0.545 0.554 0.536 0.581 10,476,640 0.5539 0.00%
2020-11-19 0 0.620 0.600 0.620 0.600 0.630 6,800,000 4,137,920 0.6085 0.554 0.536 0.554 0.536 0.563 7,611,235 0.5437 5.08%
2020-11-18 0 0.590 0.580 0.590 0.580 0.620 3,268,000 1,954,960 0.5982 0.527 0.518 0.527 0.518 0.554 3,657,870 0.5345 1.72%
2020-11-17 0 0.580 0.570 0.580 0.570 0.600 2,263,200 1,323,312 0.5847 0.518 0.509 0.518 0.509 0.536 2,533,198 0.5224 -1.69%
2020-11-16 0 0.590 0.590 0.600 0.590 0.630 168,240,000 85,055,444 0.5056 0.527 0.527 0.536 0.527 0.563 188,310,897 0.4517 -3.28%
2020-11-13 0 0.610 0.610 0.620 0.590 0.620 21,352,890 10,825,067 0.5070 0.545 0.545 0.554 0.527 0.554 23,900,273 0.4529 0.00%
2020-11-12 0 0.610 0.610 0.620 0.590 0.630 8,268,000 5,060,780 0.6121 0.545 0.545 0.554 0.527 0.563 9,254,366 0.5469 0.00%
2020-11-11 0 0.610 0.590 0.610 0.580 0.610 3,926,000 2,355,820 0.6001 0.545 0.527 0.545 0.518 0.545 4,394,369 0.5361 0.00%
2020-11-10 0 0.610 0.600 0.610 0.590 0.620 8,208,017 4,951,769 0.6033 0.545 0.536 0.545 0.527 0.554 9,187,227 0.5390 7.02%
2020-11-09 0 0.570 0.570 0.600 0.570 0.610 8,216,000 4,908,640 0.5974 0.509 0.509 0.536 0.509 0.545 9,196,162 0.5338 -5.00%
2020-11-06 0 0.600 0.580 0.600 0.540 0.640 134,248,000 68,386,000 0.5094 0.536 0.518 0.536 0.482 0.572 150,263,678 0.4551 3.45%
2020-11-05 0 0.580 0.560 0.580 0.560 0.610 3,720,000 2,199,280 0.5912 0.518 0.500 0.518 0.500 0.545 4,163,793 0.5282 7.41%
2020-11-04 0 0.540 0.540 0.550 0.510 0.540 848,000 450,960 0.5318 0.482 0.482 0.491 0.456 0.482 949,166 0.4751 1.89%
2020-11-03 0 0.530 0.520 0.530 0.520 0.550 1,638,400 879,824 0.5370 0.474 0.465 0.474 0.465 0.491 1,833,860 0.4798 -1.85%
2020-11-02 0 0.540 0.530 0.540 0.530 0.550 968,000 520,320 0.5375 0.482 0.474 0.482 0.474 0.491 1,083,482 0.4802 1.89%
2020-10-30 0 0.530 0.530 0.540 0.530 0.560 2,344,000 1,274,800 0.5439 0.474 0.474 0.482 0.474 0.500 2,623,637 0.4859 -1.85%
2020-10-29 0 0.540 0.530 0.540 0.530 0.590 3,762,000 2,069,120 0.5500 0.482 0.474 0.482 0.474 0.527 4,210,804 0.4914 0.00%
2020-10-28 0 0.540 0.530 0.550 0.530 0.560 42,440,000 21,328,960 0.5026 0.482 0.474 0.491 0.474 0.500 47,503,058 0.4490 -1.82%
2020-10-27 0 0.550 0.550 0.560 0.550 0.570 4,944,000 2,742,080 0.5546 0.491 0.491 0.500 0.491 0.509 5,533,815 0.4955 -6.78%
2020-10-23 0 0.590 0.580 0.590 0.570 0.620 3,393,200 2,018,512 0.5949 0.527 0.518 0.527 0.509 0.554 3,798,006 0.5315 -3.28%
2020-10-22 0 0.610 0.600 0.610 0.580 0.670 11,756,224 7,229,692 0.6150 0.545 0.536 0.545 0.518 0.599 13,158,732 0.5494 -4.69%
2020-10-21 0 0.640 0.620 0.640 0.540 0.660 37,772,000 20,840,128 0.5517 0.572 0.554 0.572 0.482 0.590 42,278,169 0.4929 20.75%
2020-10-20 0 0.530 0.520 0.530 0.500 0.530 80,724,000 40,373,240 0.5001 0.474 0.465 0.474 0.447 0.474 90,354,308 0.4468 6.00%
2020-10-19 0 0.500 0.490 0.500 0.500 0.500 138,000 68,940 0.4996 0.447 0.438 0.447 0.447 0.447 154,463 0.4463 0.00%
2020-10-16 0 0.500 0.500 0.520 0.490 0.510 1,920,800 952,424 0.4958 0.447 0.447 0.465 0.438 0.456 2,149,950 0.4430 0.00%
2020-10-15 0 0.500 0.480 0.500 0.480 0.500 3,288,000 1,620,720 0.4929 0.447 0.429 0.447 0.429 0.447 3,680,256 0.4404 1.01%
2020-10-14 0 0.495 0.480 0.500 0.480 0.495 1,608,000 778,240 0.4840 0.442 0.429 0.447 0.429 0.442 1,799,833 0.4324 1.02%
2020-10-12 0 0.490 0.490 0.500 0.490 0.500 1,678,400 822,784 0.4902 0.438 0.438 0.447 0.438 0.447 1,878,632 0.4380 -2.00%
2020-10-09 0 0.500 0.500 0.510 0.500 0.530 5,116,000 2,646,940 0.5174 0.447 0.447 0.456 0.447 0.474 5,726,335 0.4622 -3.85%
2020-10-08 0 0.520 0.510 0.520 0.485 0.530 3,864,000 1,963,640 0.5082 0.465 0.456 0.465 0.433 0.474 4,324,972 0.4540 8.33%
2020-10-07 0 0.480 0.465 0.480 0.445 0.485 4,508,000 2,096,680 0.4651 0.429 0.415 0.429 0.398 0.433 5,045,801 0.4155 5.49%
2020-10-06 0 0.455 0.455 0.460 0.455 0.460 824,000 375,400 0.4556 0.407 0.407 0.411 0.407 0.411 922,303 0.4070 0.00%
2020-10-05 0 0.455 0.455 0.460 0.450 0.450 26,000 11,660 0.4485 0.407 0.407 0.411 0.402 0.402 29,102 0.4007 0.00%
2020-09-30 0 0.455 0.455 0.460 0.455 0.455 80,000 36,400 0.4550 0.407 0.407 0.411 0.407 0.407 89,544 0.4065 0.00%
2020-09-29 0 0.455 0.455 0.460 0.455 0.455 584,000 265,720 0.4550 0.407 0.407 0.411 0.407 0.407 653,671 0.4065 0.00%
2020-09-28 0 0.455 0.450 0.465 0.455 0.470 1,512,000 693,320 0.4585 0.407 0.402 0.415 0.407 0.420 1,692,380 0.4097 -1.09%
2020-09-25 0 0.460 0.450 0.460 0.455 0.460 1,256,000 572,040 0.4554 0.411 0.402 0.411 0.407 0.411 1,405,840 0.4069 0.00%
2020-09-24 0 0.460 0.455 0.460 0.455 0.460 451,600 207,406 0.4593 0.411 0.407 0.411 0.407 0.411 505,476 0.4103 1.10%
2020-09-23 0 0.455 0.450 0.460 0.445 0.465 1,976,000 897,200 0.4540 0.407 0.402 0.411 0.398 0.415 2,211,735 0.4057 1.11%
2020-09-22 0 0.450 0.450 0.460 0.450 0.465 48,000 21,720 0.4525 0.402 0.402 0.411 0.402 0.415 53,726 0.4043 -2.17%
2020-09-21 0 0.460 0.455 0.465 0.450 0.465 824,000 378,920 0.4599 0.411 0.407 0.415 0.402 0.415 922,303 0.4108 -1.08%
2020-09-18 0 0.465 0.465 0.470 0.440 0.465 2,100,000 959,140 0.4567 0.415 0.415 0.420 0.393 0.415 2,350,528 0.4081 3.33%
2020-09-17 0 0.450 0.450 0.460 0.445 0.460 320,445 144,466 0.4508 0.402 0.402 0.411 0.398 0.411 358,674 0.4028 1.12%
2020-09-16 0 0.445 0.440 0.450 0.445 0.445 360,000 160,200 0.4450 0.398 0.393 0.402 0.398 0.398 402,948 0.3976 -2.20%
2020-09-15 0 0.455 0.445 0.455 0.445 0.465 344,000 156,120 0.4538 0.407 0.398 0.407 0.398 0.415 385,039 0.4055 3.41%
2020-09-14 0 0.440 0.440 0.460 0.435 0.460 678,445 304,016 0.4481 0.393 0.393 0.411 0.389 0.411 759,383 0.4003 0.00%
2020-09-11 0 0.440 0.435 0.440 0.430 0.440 304,000 133,680 0.4397 0.393 0.389 0.393 0.384 0.393 340,267 0.3929 1.15%
2020-09-10 0 0.435 0.435 0.440 0.435 0.435 428,000 186,120 0.4349 0.389 0.389 0.393 0.389 0.389 479,060 0.3885 0.00%
2020-09-09 0 0.435 0.435 0.440 0.435 0.435 1,808,000 786,480 0.4350 0.389 0.389 0.393 0.389 0.389 2,023,693 0.3886 0.00%
2020-09-08 0 0.435 0.435 0.450 0.430 0.440 1,272,000 554,240 0.4357 0.389 0.389 0.402 0.384 0.393 1,423,749 0.3893 0.00%
2020-09-07 0 0.435 0.430 0.440 0.435 0.445 792,000 344,600 0.4351 0.389 0.384 0.393 0.389 0.398 886,485 0.3887 -3.33%
2020-09-04 0 0.450 0.440 0.450 0.430 0.460 1,912,000 852,520 0.4459 0.402 0.393 0.402 0.384 0.411 2,140,100 0.3984 0.00%
2020-09-03 0 0.450 0.425 0.450 0.420 0.450 784,000 333,720 0.4257 0.402 0.380 0.402 0.375 0.402 877,531 0.3803 8.43%
2020-09-02 0 0.415 0.415 0.425 0.415 0.430 697,200 292,800 0.4200 0.371 0.371 0.380 0.371 0.384 780,375 0.3752 -3.49%
2020-09-01 0 0.430 0.425 0.435 0.420 0.435 2,296,000 977,920 0.4259 0.384 0.380 0.389 0.375 0.389 2,569,911 0.3805 -1.15%
2020-08-31 0 0.435 0.430 0.440 0.430 0.440 332,000 143,380 0.4319 0.389 0.384 0.393 0.384 0.393 371,607 0.3858 -3.33%
2020-08-28 0 0.450 0.435 0.450 0.420 0.450 1,126,400 483,894 0.4296 0.402 0.389 0.402 0.375 0.402 1,260,779 0.3838 3.45%
2020-08-27 0 0.435 0.435 0.445 0.435 0.445 802,000 348,920 0.4351 0.389 0.389 0.398 0.389 0.398 897,678 0.3887 0.35%
2020-08-26 0 0.460 0.455 0.460 0.455 0.460 1,244,000 570,680 0.4587 0.387 0.383 0.387 0.383 0.387 1,477,527 0.3862 0.00%
2020-08-25 0 0.460 0.455 0.460 0.460 0.470 440,000 202,560 0.4604 0.387 0.383 0.387 0.387 0.396 522,598 0.3876 -1.08%
2020-08-24 0 0.465 0.460 0.470 0.455 0.470 2,475,200 1,144,272 0.4623 0.392 0.387 0.396 0.383 0.396 2,939,850 0.3892 4.49%
2020-08-21 0 0.445 0.445 0.455 0.435 0.450 812,000 360,620 0.4441 0.375 0.375 0.383 0.366 0.379 964,431 0.3739 -1.11%
2020-08-20 0 0.450 0.445 0.465 0.450 0.450 152,000 68,400 0.4500 0.379 0.375 0.392 0.379 0.379 180,534 0.3789 0.00%
2020-08-19 0 0.450 0.450 0.460 0.445 0.455 260,000 117,840 0.4532 0.379 0.379 0.387 0.375 0.383 308,808 0.3816 -1.10%
2020-08-18 0 0.455 0.450 0.460 0.450 0.475 2,552,178 1,167,637 0.4575 0.383 0.379 0.387 0.379 0.400 3,031,279 0.3852 -2.15%
2020-08-17 0 0.465 0.465 0.470 0.460 0.490 2,458,000 1,158,220 0.4712 0.392 0.392 0.396 0.387 0.413 2,919,421 0.3967 -2.11%
2020-08-14 0 0.475 0.465 0.475 0.450 0.475 5,521,600 2,558,880 0.4634 0.400 0.392 0.400 0.379 0.400 6,558,128 0.3902 3.26%
2020-08-13 0 0.460 0.460 0.465 0.440 0.475 1,550,227 699,222 0.4510 0.387 0.387 0.392 0.370 0.400 1,841,239 0.3798 4.55%
2020-08-12 0 0.440 0.435 0.440 0.440 0.440 10,000 4,360 0.4360 0.370 0.366 0.370 0.370 0.370 11,877 0.3671 -1.12%
2020-08-11 0 0.445 0.440 0.445 0.430 0.445 767,867 335,005 0.4363 0.375 0.370 0.375 0.362 0.375 912,013 0.3673 1.14%
2020-08-10 0 0.440 0.430 0.440 - - 1,245 486 0.3904 0.370 0.362 0.370 - - 1,479 0.3287 0.00%
2020-08-07 0 0.440 0.440 0.445 0.435 0.440 880,000 383,320 0.4356 0.370 0.370 0.375 0.366 0.370 1,045,196 0.3667 0.00%
2020-08-06 0 0.440 0.440 0.445 0.435 0.445 640,000 282,720 0.4418 0.370 0.370 0.375 0.366 0.375 760,142 0.3719 1.15%
2020-08-05 0 0.435 0.435 0.440 0.430 0.445 1,512,000 651,560 0.4309 0.366 0.366 0.370 0.362 0.375 1,795,836 0.3628 -1.14%
2020-08-04 0 0.440 0.430 0.440 0.435 0.440 640,000 280,440 0.4382 0.370 0.362 0.370 0.366 0.370 760,142 0.3689 2.33%
2020-08-03 0 0.430 0.430 0.440 0.425 0.430 240,000 102,840 0.4285 0.362 0.362 0.370 0.358 0.362 285,053 0.3608 -1.15%
2020-07-31 0 0.435 0.435 0.445 0.430 0.440 544,356 235,629 0.4329 0.366 0.366 0.375 0.362 0.370 646,544 0.3644 -1.14%
2020-07-30 0 0.440 0.440 0.445 0.435 0.445 144,000 63,840 0.4433 0.370 0.370 0.375 0.366 0.375 171,032 0.3733 -1.12%
2020-07-29 0 0.445 0.435 0.445 0.450 0.455 80,000 36,200 0.4525 0.375 0.366 0.375 0.379 0.383 95,018 0.3810 -2.20%
2020-07-28 0 0.455 0.450 0.455 0.425 0.455 1,208,890 531,053 0.4393 0.383 0.379 0.383 0.358 0.383 1,435,826 0.3699 7.06%
2020-07-27 0 0.425 0.425 0.440 0.425 0.435 60,000 25,880 0.4313 0.358 0.358 0.370 0.358 0.366 71,263 0.3632 1.19%
2020-07-24 0 0.420 0.420 0.425 0.420 0.430 914,000 390,380 0.4271 0.354 0.354 0.358 0.354 0.362 1,085,578 0.3596 -3.45%
2020-07-23 0 0.435 0.430 0.440 0.435 0.440 146,445 64,262 0.4388 0.366 0.362 0.370 0.366 0.370 173,936 0.3695 -1.14%
2020-07-22 0 0.440 0.435 0.440 0.435 0.440 176,000 76,960 0.4373 0.370 0.366 0.370 0.366 0.370 209,039 0.3682 1.15%
2020-07-21 0 0.435 0.430 0.435 0.430 0.440 1,127,246 488,923 0.4337 0.366 0.362 0.366 0.362 0.370 1,338,855 0.3652 -1.14%
2020-07-20 0 0.440 0.440 0.445 0.440 0.440 880,000 387,200 0.4400 0.370 0.370 0.375 0.370 0.370 1,045,196 0.3705 -1.12%
2020-07-17 0 0.445 0.445 0.450 0.435 0.445 735,390 322,648 0.4387 0.375 0.375 0.379 0.366 0.375 873,439 0.3694 0.00%
2020-07-16 0 0.445 0.440 0.450 0.435 0.445 856,000 373,560 0.4364 0.375 0.370 0.379 0.366 0.375 1,016,690 0.3674 1.14%
2020-07-15 0 0.440 0.440 0.450 0.435 0.440 264,000 115,640 0.4380 0.370 0.370 0.379 0.366 0.370 313,559 0.3688 -1.12%
2020-07-14 0 0.445 0.445 0.450 0.435 0.445 286,089 125,397 0.4383 0.375 0.375 0.379 0.366 0.375 339,794 0.3690 0.00%
2020-07-13 0 0.445 0.440 0.450 0.435 0.445 2,444,000 1,074,980 0.4398 0.375 0.370 0.379 0.366 0.375 2,902,793 0.3703 0.00%
2020-07-10 0 0.445 0.445 0.450 0.445 0.455 432,000 193,800 0.4486 0.375 0.375 0.379 0.375 0.383 513,096 0.3777 0.00%
2020-07-09 0 0.445 0.445 0.450 0.445 0.460 2,112,302 951,771 0.4506 0.375 0.375 0.379 0.375 0.387 2,508,828 0.3794 -3.26%
2020-07-08 0 0.460 0.455 0.465 0.450 0.465 2,812,000 1,286,040 0.4573 0.387 0.383 0.392 0.379 0.392 3,339,875 0.3851 -1.08%
2020-07-07 0 0.465 0.460 0.465 0.450 0.465 3,441,823 1,574,439 0.4574 0.392 0.387 0.392 0.379 0.392 4,087,930 0.3851 -2.11%
2020-07-06 0 0.475 0.465 0.475 0.455 0.475 1,892,000 875,520 0.4627 0.400 0.392 0.400 0.383 0.400 2,247,171 0.3896 1.06%
2020-07-03 0 0.470 0.460 0.470 0.455 0.470 2,772,000 1,273,440 0.4594 0.396 0.387 0.396 0.383 0.396 3,292,366 0.3868 0.00%
2020-07-02 0 0.470 0.460 0.470 0.430 0.470 5,040,409 2,288,742 0.4541 0.396 0.387 0.396 0.362 0.396 5,986,606 0.3823 1.08%
2020-06-30 0 0.465 0.460 0.465 - - 2,000 880 0.4400 0.392 0.387 0.392 - - 2,375 0.3705 0.00%
2020-06-29 0 0.465 0.460 0.470 0.465 0.470 96,445 44,958 0.4662 0.392 0.387 0.396 0.392 0.396 114,550 0.3925 -1.06%
2020-06-26 0 0.470 0.465 0.470 0.460 0.470 3,033,335 1,399,707 0.4614 0.396 0.392 0.396 0.387 0.396 3,602,760 0.3885 2.17%
2020-06-24 0 0.460 0.460 0.465 0.455 0.470 710,000 326,800 0.4603 0.387 0.387 0.392 0.383 0.396 843,283 0.3875 -1.08%
2020-06-23 0 0.465 0.460 0.470 0.455 0.470 627,161 290,790 0.4637 0.392 0.387 0.396 0.383 0.396 744,893 0.3904 -1.06%
2020-06-22 0 0.470 0.460 0.470 0.465 0.475 2,616,000 1,241,080 0.4744 0.396 0.387 0.396 0.392 0.400 3,107,082 0.3994 2.17%
2020-06-19 0 0.460 0.450 0.460 0.455 0.470 160,000 73,720 0.4608 0.387 0.379 0.387 0.383 0.396 190,036 0.3879 0.00%
2020-06-18 0 0.460 0.455 0.465 0.455 0.480 1,064,800 488,518 0.4588 0.387 0.383 0.392 0.383 0.404 1,264,687 0.3863 -1.08%
2020-06-17 0 0.465 0.455 0.470 0.450 0.470 64,000 29,360 0.4588 0.392 0.383 0.396 0.379 0.396 76,014 0.3862 1.09%
2020-06-16 0 0.460 0.455 0.470 0.450 0.465 1,004,000 455,280 0.4535 0.387 0.383 0.396 0.379 0.392 1,192,473 0.3818 2.22%
2020-06-15 0 0.450 0.450 0.455 0.450 0.465 1,913,780 868,392 0.4538 0.379 0.379 0.383 0.379 0.392 2,273,039 0.3820 -6.25%
2020-06-12 0 0.480 0.455 0.480 0.460 0.480 856,445 396,838 0.4634 0.404 0.383 0.404 0.387 0.404 1,017,219 0.3901 2.13%
2020-06-11 0 0.470 0.470 0.480 0.470 0.485 682,000 324,610 0.4760 0.396 0.396 0.404 0.396 0.408 810,027 0.4007 -5.05%
2020-06-10 0 0.495 0.480 0.495 0.480 0.495 256,000 125,760 0.4913 0.417 0.404 0.417 0.404 0.417 304,057 0.4136 1.02%
2020-06-09 0 0.490 0.485 0.490 0.485 0.490 72,000 35,240 0.4894 0.413 0.408 0.413 0.408 0.413 85,516 0.4121 -2.00%
2020-06-08 0 0.500 0.480 0.500 0.500 0.500 9,157 4,532 0.4949 0.421 0.404 0.421 0.421 0.421 10,876 0.4167 0.00%
2020-06-05 0 0.500 0.475 0.500 0.475 0.500 2,247,600 1,096,176 0.4877 0.421 0.400 0.421 0.400 0.421 2,669,525 0.4106 4.17%
2020-06-04 0 0.480 0.470 0.480 0.465 0.495 714,000 336,580 0.4714 0.404 0.396 0.404 0.392 0.417 848,034 0.3969 1.05%
2020-06-03 0 0.475 0.475 0.480 0.475 0.485 260,000 124,280 0.4780 0.400 0.400 0.404 0.400 0.408 308,808 0.4025 -2.06%
2020-06-02 0 0.485 0.480 0.485 0.470 0.490 2,276,800 1,087,334 0.4776 0.408 0.404 0.408 0.396 0.413 2,704,206 0.4021 4.30%
2020-06-01 0 0.465 0.460 0.465 0.445 0.475 788,000 357,100 0.4532 0.392 0.387 0.392 0.375 0.400 935,925 0.3815 4.49%
2020-05-29 0 0.445 0.445 0.455 0.445 0.480 1,028,712 465,193 0.4522 0.375 0.375 0.383 0.375 0.404 1,221,824 0.3807 -3.26%
2020-05-28 0 0.460 0.460 0.480 0.460 0.475 649,600 303,760 0.4676 0.387 0.387 0.404 0.387 0.400 771,544 0.3937 -1.08%
2020-05-27 0 0.465 0.465 0.470 0.465 0.490 2,040,178 959,001 0.4701 0.392 0.392 0.396 0.392 0.413 2,423,165 0.3958 -5.10%
2020-05-26 0 0.490 0.480 0.490 0.485 0.500 1,068,890 525,058 0.4912 0.413 0.404 0.413 0.408 0.421 1,269,545 0.4136 -1.01%
2020-05-25 0 0.495 0.465 0.495 0.465 0.495 2,340,000 1,124,630 0.4806 0.417 0.392 0.417 0.392 0.417 2,779,270 0.4046 1.02%
2020-05-22 0 0.490 0.485 0.490 0.480 0.530 3,100,000 1,535,220 0.4952 0.413 0.408 0.413 0.404 0.446 3,681,939 0.4170 -2.00%
2020-05-21 0 0.500 0.500 0.510 0.495 0.540 7,634,000 3,883,680 0.5087 0.421 0.421 0.429 0.417 0.455 9,067,072 0.4283 3.09%
2020-05-20 0 0.485 0.485 0.495 0.475 0.495 894,000 436,400 0.4881 0.408 0.408 0.417 0.400 0.417 1,061,824 0.4110 2.11%
2020-05-19 0 0.475 0.460 0.475 0.460 0.475 948,623 440,080 0.4639 0.400 0.387 0.400 0.387 0.400 1,126,701 0.3906 0.00%
2020-05-18 0 0.475 0.470 0.475 0.470 0.485 504,000 241,200 0.4786 0.400 0.396 0.400 0.396 0.408 598,612 0.4029 -2.06%
2020-05-15 0 0.485 0.485 0.490 0.450 0.500 14,920,000 7,218,840 0.4838 0.408 0.408 0.413 0.379 0.421 17,720,817 0.4074 5.43%
2020-05-14 0 0.460 0.440 0.460 0.460 0.460 24,000 11,040 0.4600 0.387 0.370 0.387 0.387 0.387 28,505 0.3873 3.37%
2020-05-13 0 0.445 0.445 0.450 0.445 0.465 300,000 135,940 0.4531 0.375 0.375 0.379 0.375 0.392 356,317 0.3815 0.00%
2020-05-12 0 0.445 0.445 0.465 0.435 0.485 6,735,200 3,118,648 0.4630 0.375 0.375 0.392 0.366 0.408 7,999,547 0.3899 -1.11%
2020-05-11 0 0.450 0.450 0.455 0.445 0.450 672,000 302,080 0.4495 0.379 0.379 0.383 0.375 0.379 798,149 0.3785 1.12%
2020-05-08 0 0.445 0.435 0.445 0.435 0.445 39,600 17,352 0.4382 0.375 0.366 0.375 0.366 0.375 47,034 0.3689 2.30%
2020-05-07 0 0.435 0.425 0.445 0.420 0.445 852,000 363,540 0.4267 0.366 0.358 0.375 0.354 0.375 1,011,939 0.3593 3.57%
2020-05-06 0 0.420 0.420 0.430 0.420 0.430 1,360,445 579,066 0.4256 0.354 0.354 0.362 0.354 0.362 1,615,831 0.3584 -2.33%
2020-05-05 0 0.430 0.430 0.440 0.430 0.435 400,000 172,200 0.4305 0.362 0.362 0.370 0.362 0.366 475,089 0.3625 0.00%
2020-05-04 0 0.430 0.425 0.435 0.420 0.435 816,890 349,716 0.4281 0.362 0.358 0.366 0.354 0.366 970,238 0.3604 -1.15%
2020-04-29 0 0.435 0.430 0.435 0.430 0.440 1,992,000 868,560 0.4360 0.366 0.362 0.366 0.362 0.370 2,365,943 0.3671 -2.25%
2020-04-28 0 0.445 0.440 0.445 0.430 0.445 784,000 339,960 0.4336 0.375 0.370 0.375 0.362 0.375 931,174 0.3651 0.00%
2020-04-27 0 0.445 0.445 0.455 0.445 0.450 203,600 91,178 0.4478 0.375 0.375 0.383 0.375 0.379 241,820 0.3770 0.00%
2020-04-24 0 0.445 0.440 0.445 0.440 0.445 184,000 81,040 0.4404 0.375 0.370 0.375 0.370 0.375 218,541 0.3708 -1.11%
2020-04-23 0 0.450 0.450 0.455 0.440 0.450 192,000 85,800 0.4469 0.379 0.379 0.383 0.370 0.379 228,043 0.3762 2.27%
2020-04-22 0 0.440 0.440 0.450 0.440 0.450 154,000 67,880 0.4408 0.370 0.370 0.379 0.370 0.379 182,909 0.3711 -2.22%
2020-04-21 0 0.450 0.440 0.450 0.440 0.455 336,000 149,320 0.4444 0.379 0.370 0.379 0.370 0.383 399,075 0.3742 1.12%
2020-04-20 0 0.445 0.440 0.455 0.440 0.460 772,045 352,676 0.4568 0.375 0.370 0.383 0.370 0.387 916,975 0.3846 0.00%
2020-04-17 0 0.445 0.440 0.445 0.430 0.445 216,000 94,560 0.4378 0.375 0.370 0.375 0.362 0.375 256,548 0.3686 3.49%
2020-04-16 0 0.430 0.430 0.440 0.430 0.445 200,000 87,680 0.4384 0.362 0.362 0.370 0.362 0.375 237,544 0.3691 -1.15%
2020-04-15 0 0.435 0.435 0.445 0.430 0.445 936,089 409,437 0.4374 0.366 0.366 0.375 0.362 0.375 1,111,814 0.3683 2.35%
2020-04-14 0 0.425 0.425 0.430 0.425 0.465 6,224,000 2,712,840 0.4359 0.358 0.358 0.362 0.358 0.392 7,392,384 0.3670 -6.59%
2020-04-09 0 0.455 0.455 0.465 0.435 0.465 2,239,200 996,528 0.4450 0.383 0.383 0.392 0.366 0.392 2,659,548 0.3747 2.25%
2020-04-08 0 0.445 0.435 0.445 0.435 0.450 432,000 189,640 0.4390 0.375 0.366 0.375 0.366 0.379 513,096 0.3696 1.14%
2020-04-07 0 0.440 0.435 0.445 0.435 0.460 1,096,890 483,849 0.4411 0.370 0.366 0.375 0.366 0.387 1,302,801 0.3714 -1.12%
2020-04-06 0 0.445 0.435 0.450 0.435 0.455 464,000 204,520 0.4408 0.375 0.366 0.379 0.366 0.383 551,103 0.3711 2.30%
2020-04-03 0 0.435 0.435 0.440 0.435 0.465 3,062,800 1,381,404 0.4510 0.366 0.366 0.370 0.366 0.392 3,637,756 0.3797 -6.45%
2020-04-02 0 0.465 0.455 0.465 0.455 0.480 606,000 280,040 0.4621 0.392 0.383 0.392 0.383 0.404 719,760 0.3891 1.09%
2020-04-01 0 0.460 0.460 0.465 0.440 0.470 3,940,000 1,817,920 0.4614 0.387 0.387 0.392 0.370 0.396 4,679,626 0.3885 6.98%
2020-03-31 0 0.430 0.430 0.445 0.430 0.460 1,656,000 720,720 0.4352 0.362 0.362 0.375 0.362 0.387 1,966,868 0.3664 -1.15%
2020-03-30 0 0.435 0.435 0.445 0.435 0.445 136,000 59,320 0.4362 0.366 0.366 0.375 0.366 0.375 161,530 0.3672 -3.33%
2020-03-27 0 0.450 0.450 0.470 0.450 0.485 552,356 251,741 0.4558 0.379 0.379 0.396 0.379 0.408 656,046 0.3837 0.00%
2020-03-26 0 0.450 0.435 0.450 0.435 0.435 8,000 3,480 0.4350 0.379 0.366 0.379 0.366 0.366 9,502 0.3662 0.00%
2020-03-25 0 0.450 0.430 0.460 0.430 0.450 504,000 218,800 0.4341 0.379 0.362 0.387 0.362 0.379 598,612 0.3655 5.88%
2020-03-24 0 0.425 0.425 0.445 0.420 0.450 476,000 205,240 0.4312 0.358 0.358 0.375 0.354 0.379 565,356 0.3630 -2.30%
2020-03-23 0 0.435 0.435 0.450 0.435 0.460 248,000 108,640 0.4381 0.366 0.366 0.379 0.366 0.387 294,555 0.3688 -5.43%
2020-03-20 0 0.460 0.455 0.460 0.440 0.470 834,000 377,720 0.4529 0.387 0.383 0.387 0.370 0.396 990,560 0.3813 0.00%
2020-03-19 0 0.460 0.460 0.470 0.425 0.470 3,082,000 1,368,660 0.4441 0.387 0.387 0.396 0.358 0.396 3,660,560 0.3739 3.37%
2020-03-18 0 0.445 0.425 0.450 0.425 0.460 1,796,800 785,984 0.4374 0.375 0.358 0.379 0.358 0.387 2,134,099 0.3683 3.49%
2020-03-17 0 0.430 0.430 0.440 0.430 0.445 248,000 107,880 0.4350 0.362 0.362 0.370 0.362 0.375 294,555 0.3662 -3.37%
2020-03-16 0 0.445 0.465 0.480 0.430 0.485 1,476,000 655,340 0.4440 0.375 0.392 0.404 0.362 0.408 1,753,078 0.3738 0.00%
2020-03-13 0 0.445 0.430 0.445 0.430 0.450 553,378 245,638 0.4439 0.375 0.362 0.375 0.362 0.379 657,259 0.3737 -2.20%
2020-03-12 0 0.455 0.455 0.465 0.455 0.470 328,000 150,800 0.4598 0.383 0.383 0.392 0.383 0.396 389,573 0.3871 -3.19%
2020-03-11 0 0.470 0.465 0.470 0.460 0.470 368,000 170,680 0.4638 0.396 0.392 0.396 0.387 0.396 437,082 0.3905 0.00%
2020-03-10 0 0.470 0.470 0.475 0.465 0.475 492,000 230,840 0.4692 0.396 0.396 0.400 0.392 0.400 584,359 0.3950 0.00%
2020-03-09 0 0.470 0.465 0.470 0.455 0.475 1,544,000 713,520 0.4621 0.396 0.392 0.396 0.383 0.400 1,833,843 0.3891 -3.09%
2020-03-06 0 0.485 0.475 0.490 0.480 0.495 408,000 198,320 0.4861 0.408 0.400 0.413 0.404 0.417 484,591 0.4093 1.04%
2020-03-05 0 0.480 0.480 0.495 0.475 0.475 12,000 5,620 0.4683 0.404 0.404 0.417 0.400 0.400 14,253 0.3943 -1.03%
2020-03-04 0 0.485 0.480 0.485 - - 0 0 - 0.408 0.404 0.408 - - 0 - -1.02%
2020-03-03 0 0.490 0.480 0.490 0.485 0.495 16,000 7,840 0.4900 0.413 0.404 0.413 0.408 0.417 19,004 0.4126 1.03%
2020-03-02 0 0.485 0.485 0.490 0.475 0.495 366,000 176,040 0.4810 0.408 0.408 0.413 0.400 0.417 434,706 0.4050 -3.00%
2020-02-28 0 0.500 0.495 0.500 0.450 0.500 5,552,000 2,559,040 0.4609 0.421 0.417 0.421 0.379 0.421 6,594,234 0.3881 6.38%
2020-02-27 0 0.470 0.465 0.475 0.460 0.485 2,984,000 1,397,600 0.4684 0.396 0.392 0.400 0.387 0.408 3,544,163 0.3943 -3.09%
2020-02-26 0 0.485 0.485 0.495 0.485 0.495 304,000 147,960 0.4867 0.408 0.408 0.417 0.408 0.417 361,068 0.4098 -2.02%
2020-02-25 0 0.495 0.490 0.495 0.485 0.495 24,000 11,800 0.4917 0.417 0.413 0.417 0.408 0.417 28,505 0.4140 0.00%
2020-02-24 0 0.495 0.485 0.495 - - 0 0 - 0.417 0.408 0.417 - - 0 - -1.00%
2020-02-21 0 0.500 0.490 0.500 - - 800 376 0.4700 0.421 0.413 0.421 - - 950 0.3957 -1.96%
2020-02-20 0 0.510 0.500 0.510 0.475 0.510 1,072,000 527,560 0.4921 0.429 0.421 0.429 0.400 0.429 1,273,238 0.4143 6.25%
2020-02-19 0 0.480 0.475 0.480 0.485 0.485 96,445 46,764 0.4849 0.404 0.400 0.404 0.408 0.408 114,550 0.4082 0.00%
2020-02-18 0 0.480 0.475 0.485 0.480 0.480 40,000 19,200 0.4800 0.404 0.400 0.408 0.404 0.404 47,509 0.4041 -1.03%
2020-02-17 0 0.485 0.480 0.485 0.470 0.490 746,000 357,220 0.4788 0.408 0.404 0.408 0.396 0.413 886,041 0.4032 -1.02%
2020-02-14 0 0.490 0.480 0.490 - - 4,445 2,066 0.4648 0.413 0.404 0.413 - - 5,279 0.3913 0.00%
2020-02-13 0 0.490 0.480 0.490 0.490 0.495 128,000 62,760 0.4903 0.413 0.404 0.413 0.413 0.417 152,028 0.4128 0.00%
2020-02-12 0 0.490 0.480 0.495 0.480 0.485 242,225 117,423 0.4848 0.413 0.404 0.417 0.404 0.408 287,696 0.4081 2.08%
2020-02-11 0 0.480 0.475 0.485 0.480 0.500 1,274,090 615,981 0.4835 0.404 0.400 0.408 0.404 0.421 1,513,265 0.4071 -4.00%
2020-02-10 0 0.500 0.485 0.500 0.485 0.490 328,000 160,440 0.4891 0.421 0.408 0.421 0.408 0.413 389,573 0.4118 3.09%
2020-02-07 0 0.485 0.485 0.490 0.485 0.490 896,000 438,400 0.4893 0.408 0.408 0.413 0.408 0.413 1,064,199 0.4120 -4.90%
2020-02-06 0 0.510 0.490 0.510 0.490 0.510 110,000 55,700 0.5064 0.429 0.413 0.429 0.413 0.429 130,649 0.4263 2.00%
2020-02-05 0 0.500 0.500 0.510 0.480 0.510 1,384,000 680,720 0.4918 0.421 0.421 0.429 0.404 0.429 1,643,808 0.4141 3.09%
2020-02-04 0 0.485 0.485 0.490 0.485 0.510 576,043 283,700 0.4925 0.408 0.408 0.413 0.408 0.429 684,179 0.4147 -3.00%
2020-02-03 0 0.500 0.495 0.500 0.485 0.520 532,000 269,200 0.5060 0.421 0.417 0.421 0.408 0.438 631,868 0.4260 2.04%
2020-01-31 0 0.490 0.485 0.500 0.475 0.510 1,248,000 620,720 0.4974 0.413 0.408 0.421 0.400 0.429 1,482,277 0.4188 2.08%
2020-01-30 0 0.480 0.475 0.480 0.480 0.490 248,000 119,200 0.4806 0.404 0.400 0.404 0.404 0.413 294,555 0.4047 1.05%
2020-01-29 0 0.475 0.470 0.475 0.465 0.500 4,208,000 2,032,120 0.4829 0.400 0.396 0.400 0.392 0.421 4,997,936 0.4066 -6.86%
2020-01-24 0 0.510 0.510 0.520 - - 0 0 - 0.429 0.429 0.438 - - 0 - 0.00%
2020-01-23 0 0.510 0.500 0.510 0.510 0.520 456,000 232,720 0.5104 0.429 0.421 0.429 0.429 0.438 541,601 0.4297 -1.92%
2020-01-22 0 0.520 0.520 0.530 0.520 0.520 194,178 100,903 0.5196 0.438 0.438 0.446 0.438 0.438 230,630 0.4375 0.00%
2020-01-21 0 0.520 0.510 0.520 0.520 0.530 192,890 100,338 0.5202 0.438 0.429 0.438 0.438 0.446 229,100 0.4380 0.00%
2020-01-20 0 0.520 0.520 0.530 0.510 0.540 668,000 349,200 0.5228 0.438 0.438 0.446 0.429 0.455 793,399 0.4401 -1.89%
2020-01-17 0 0.530 0.510 0.530 0.510 0.530 436,000 223,000 0.5115 0.446 0.429 0.446 0.429 0.446 517,847 0.4306 1.92%
2020-01-16 0 0.520 0.520 0.530 - - 32,178 16,727 0.5198 0.438 0.438 0.446 - - 38,219 0.4377 0.00%
2020-01-15 0 0.520 0.510 0.520 0.520 0.530 220,000 114,360 0.5198 0.438 0.429 0.438 0.438 0.446 261,299 0.4377 0.00%
2020-01-14 0 0.520 0.520 0.530 0.520 0.540 720,000 376,640 0.5231 0.438 0.438 0.446 0.438 0.455 855,160 0.4404 0.00%
2020-01-13 0 0.520 0.520 0.530 0.520 0.540 852,489 453,400 0.5319 0.438 0.438 0.446 0.438 0.455 1,012,520 0.4478 -1.89%
2020-01-10 0 0.530 0.520 0.530 0.520 0.530 1,808,000 950,000 0.5254 0.446 0.438 0.446 0.438 0.446 2,147,402 0.4424 6.00%
2020-01-09 0 0.500 0.500 0.520 0.500 0.520 1,351,000 679,160 0.5027 0.421 0.421 0.438 0.421 0.438 1,604,613 0.4233 0.00%
2020-01-08 0 0.500 0.490 0.510 - - 267 122 0.4569 0.421 0.413 0.429 - - 317 0.3847 0.00%
2020-01-07 0 0.500 0.500 0.510 0.500 0.510 128,000 64,880 0.5069 0.421 0.421 0.429 0.421 0.429 152,028 0.4268 -1.96%
2020-01-06 0 0.510 0.500 0.510 0.490 0.510 4,597,173 2,335,983 0.5081 0.429 0.421 0.429 0.413 0.429 5,460,165 0.4278 2.00%
2020-01-03 0 0.500 0.490 0.510 0.500 0.500 8,000,178 4,000,083 0.5000 0.421 0.413 0.429 0.421 0.421 9,501,990 0.4210 1.01%
2020-01-02 0 0.495 0.490 0.495 0.495 0.510 440,000 220,120 0.5003 0.417 0.413 0.417 0.417 0.429 522,598 0.4212 -1.00%
2019-12-31 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.421 0.421 0.438 0.421 0.421 47,509 0.4210 0.00%
2019-12-30 0 0.500 0.500 0.510 0.490 0.500 521,600 256,448 0.4917 0.421 0.421 0.429 0.413 0.421 619,516 0.4139 2.04%
2019-12-27 0 0.490 0.490 0.510 0.490 0.495 680,400 336,620 0.4947 0.413 0.413 0.429 0.413 0.417 808,126 0.4165 1.03%
2019-12-24 0 0.485 0.485 0.510 0.485 0.485 40,000 19,400 0.4850 0.408 0.408 0.429 0.408 0.408 47,509 0.4083 -4.90%
2019-12-23 0 0.510 0.500 0.520 0.510 0.510 8,000 4,080 0.5100 0.429 0.421 0.438 0.429 0.429 9,502 0.4294 0.00%
2019-12-20 0 0.510 0.510 0.520 0.500 0.510 88,000 44,800 0.5091 0.429 0.429 0.438 0.421 0.429 104,520 0.4286 0.00%
2019-12-19 0 0.510 0.510 0.520 0.490 0.510 334,000 169,860 0.5086 0.429 0.429 0.438 0.413 0.429 396,699 0.4282 4.08%
2019-12-18 0 0.490 0.490 0.500 0.480 0.490 648,000 313,880 0.4844 0.413 0.413 0.421 0.404 0.413 769,644 0.4078 -2.00%
2019-12-17 0 0.500 0.490 0.500 0.500 0.500 80,000 40,000 0.5000 0.421 0.413 0.421 0.421 0.421 95,018 0.4210 0.00%
2019-12-16 0 0.500 0.495 0.500 0.495 0.500 376,000 187,920 0.4998 0.421 0.417 0.421 0.417 0.421 446,584 0.4208 1.01%
2019-12-13 0 0.495 0.495 0.500 0.495 0.495 168,979 83,629 0.4949 0.417 0.417 0.421 0.417 0.417 200,700 0.4167 -1.00%
2019-12-12 0 0.500 0.495 0.500 0.485 0.500 132,000 65,080 0.4930 0.421 0.417 0.421 0.408 0.421 156,779 0.4151 0.00%
2019-12-11 0 0.500 0.495 0.500 0.500 0.500 440,000 220,000 0.5000 0.421 0.417 0.421 0.421 0.421 522,598 0.4210 2.04%
2019-12-10 0 0.490 0.490 0.510 0.480 0.495 450,000 221,100 0.4913 0.413 0.413 0.429 0.404 0.417 534,475 0.4137 -2.00%
2019-12-09 0 0.500 0.500 0.510 0.500 0.500 320,000 160,000 0.5000 0.421 0.421 0.429 0.421 0.421 380,071 0.4210 0.00%
2019-12-06 0 0.500 0.500 0.510 0.500 0.500 428,000 213,760 0.4994 0.421 0.421 0.429 0.421 0.421 508,345 0.4205 2.04%
2019-12-05 0 0.490 0.490 0.510 0.485 0.495 970,000 477,670 0.4924 0.413 0.413 0.429 0.408 0.417 1,152,091 0.4146 -1.01%
2019-12-04 0 0.495 0.495 0.510 0.495 0.495 98,000 48,480 0.4947 0.417 0.417 0.429 0.417 0.417 116,397 0.4165 0.00%
2019-12-03 0 0.495 0.495 0.510 0.495 0.495 16,000 7,920 0.4950 0.417 0.417 0.429 0.417 0.417 19,004 0.4168 0.00%
2019-12-02 0 0.495 0.495 0.500 0.495 0.510 1,678,000 838,560 0.4997 0.417 0.417 0.421 0.417 0.429 1,992,998 0.4208 -1.00%
2019-11-29 0 0.500 0.500 0.510 0.500 0.510 400,000 201,200 0.5030 0.421 0.421 0.429 0.421 0.429 475,089 0.4235 -1.96%
2019-11-28 0 0.510 0.510 0.530 0.510 0.510 152,267 77,650 0.5100 0.429 0.429 0.446 0.429 0.429 180,851 0.4294 0.00%
2019-11-27 0 0.510 0.510 0.520 0.510 0.550 1,412,000 751,660 0.5323 0.429 0.429 0.438 0.429 0.463 1,677,064 0.4482 -3.77%
2019-11-26 0 0.530 0.520 0.550 0.520 0.530 189,293 99,126 0.5237 0.446 0.438 0.463 0.438 0.446 224,828 0.4409 -1.85%
2019-11-25 0 0.540 0.510 0.540 0.520 0.550 560,000 297,840 0.5319 0.455 0.429 0.455 0.438 0.463 665,125 0.4478 0.00%
2019-11-22 0 0.540 0.520 0.540 0.510 0.550 160,178 85,129 0.5315 0.455 0.438 0.455 0.429 0.463 190,247 0.4475 1.89%
2019-11-21 0 0.530 0.520 0.530 0.520 0.540 288,445 152,062 0.5272 0.446 0.438 0.446 0.438 0.455 342,593 0.4439 -3.64%
2019-11-20 0 0.550 0.530 0.550 0.530 0.550 96,445 51,573 0.5347 0.463 0.446 0.463 0.446 0.463 114,550 0.4502 1.85%
2019-11-19 0 0.540 0.520 0.540 0.530 0.540 108,000 57,440 0.5319 0.455 0.438 0.455 0.446 0.455 128,274 0.4478 0.00%
2019-11-18 0 0.540 0.520 0.550 0.510 0.540 24,000 12,560 0.5233 0.455 0.438 0.463 0.429 0.455 28,505 0.4406 1.89%
2019-11-15 0 0.530 0.520 0.530 0.520 0.530 152,000 79,520 0.5232 0.446 0.438 0.446 0.438 0.446 180,534 0.4405 0.00%
2019-11-14 0 0.530 0.520 0.530 0.510 0.540 416,712 219,541 0.5268 0.446 0.438 0.446 0.429 0.455 494,938 0.4436 3.92%
2019-11-13 0 0.510 0.500 0.510 0.510 0.530 973,350 505,021 0.5188 0.429 0.421 0.429 0.429 0.446 1,156,070 0.4368 0.00%
2019-11-12 0 0.510 0.500 0.530 0.495 0.530 1,196,000 607,200 0.5077 0.429 0.421 0.446 0.417 0.446 1,420,516 0.4275 3.03%
2019-11-11 0 0.495 0.495 0.500 0.495 0.540 6,472,000 3,244,880 0.5014 0.417 0.417 0.421 0.417 0.455 7,686,939 0.4221 -8.33%
2019-11-08 0 0.540 0.530 0.540 0.530 0.560 1,768,000 974,480 0.5512 0.455 0.446 0.455 0.446 0.471 2,099,893 0.4641 0.00%
2019-11-07 0 0.540 0.540 0.550 0.540 0.540 744,000 401,760 0.5400 0.455 0.455 0.463 0.455 0.455 883,665 0.4547 -1.82%
2019-11-06 0 0.550 0.540 0.550 0.540 0.560 56,445 31,031 0.5498 0.463 0.455 0.463 0.455 0.471 67,041 0.4629 1.85%
2019-11-05 0 0.540 0.530 0.540 0.540 0.540 690,053 372,567 0.5399 0.455 0.446 0.455 0.455 0.455 819,591 0.4546 -1.82%
2019-11-04 0 0.550 0.550 0.570 0.540 0.550 608,000 332,400 0.5467 0.463 0.463 0.480 0.455 0.463 722,135 0.4603 1.85%
2019-11-01 0 0.540 0.540 0.570 0.540 0.570 248,178 136,569 0.5503 0.455 0.455 0.480 0.455 0.480 294,767 0.4633 -1.82%
2019-10-31 0 0.550 0.550 0.570 - - 0 0 - 0.463 0.463 0.480 - - 0 - 0.00%
2019-10-30 0 0.550 0.540 0.550 0.540 0.550 558,000 305,540 0.5476 0.463 0.455 0.463 0.455 0.463 662,749 0.4610 0.00%
2019-10-29 0 0.550 0.550 0.560 0.540 0.540 16,178 8,734 0.5399 0.463 0.463 0.471 0.455 0.455 19,215 0.4545 0.00%
2019-10-28 0 0.550 0.550 0.560 0.550 0.560 360,000 198,560 0.5516 0.463 0.463 0.471 0.463 0.471 427,580 0.4644 0.00%
2019-10-25 0 0.550 0.550 0.560 0.550 0.560 424,000 234,000 0.5519 0.463 0.463 0.471 0.463 0.471 503,594 0.4647 -1.79%
2019-10-24 0 0.560 0.560 0.570 0.560 0.560 36,000 20,000 0.5556 0.471 0.471 0.480 0.471 0.471 42,758 0.4677 0.00%
2019-10-23 0 0.560 0.560 0.570 0.560 0.570 188,000 106,400 0.5660 0.471 0.471 0.480 0.471 0.480 223,292 0.4765 -1.75%
2019-10-22 0 0.570 0.560 0.570 0.560 0.570 1,890,534 1,077,193 0.5698 0.480 0.471 0.480 0.471 0.480 2,245,429 0.4797 -1.72%
2019-10-21 0 0.580 0.570 0.580 0.560 0.580 640,000 361,280 0.5645 0.488 0.480 0.488 0.471 0.488 760,142 0.4753 1.75%
2019-10-18 0 0.570 0.560 0.570 0.560 0.580 688,000 395,680 0.5751 0.480 0.471 0.480 0.471 0.488 817,153 0.4842 -1.72%
2019-10-17 0 0.580 0.570 0.580 0.560 0.580 1,994,445 1,138,151 0.5707 0.488 0.480 0.488 0.471 0.488 2,368,847 0.4805 3.57%
2019-10-16 0 0.560 0.550 0.560 0.560 0.580 664,000 372,400 0.5608 0.471 0.463 0.471 0.471 0.488 788,648 0.4722 -1.75%
2019-10-15 0 0.570 0.560 0.570 0.560 0.580 4,216,000 2,387,600 0.5663 0.480 0.471 0.480 0.471 0.488 5,007,437 0.4768 1.79%
2019-10-14 0 0.560 0.560 0.570 0.550 0.590 12,884,000 7,451,000 0.5783 0.471 0.471 0.480 0.463 0.497 15,302,614 0.4869 0.00%
2019-10-11 0 0.560 0.550 0.560 0.550 0.560 2,104,089 1,160,445 0.5515 0.471 0.463 0.471 0.463 0.471 2,499,073 0.4644 3.70%
2019-10-10 0 0.540 0.540 0.550 0.530 0.550 872,000 469,280 0.5382 0.455 0.455 0.463 0.446 0.463 1,035,694 0.4531 1.89%
2019-10-09 0 0.530 0.530 0.540 0.520 0.530 376,000 199,200 0.5298 0.446 0.446 0.455 0.438 0.446 446,584 0.4461 -1.85%
2019-10-08 0 0.540 0.520 0.540 0.530 0.540 1,992,000 1,056,560 0.5304 0.455 0.438 0.455 0.446 0.455 2,365,943 0.4466 3.85%
2019-10-04 0 0.520 0.510 0.540 0.520 0.540 312,000 163,120 0.5228 0.438 0.429 0.455 0.438 0.455 370,569 0.4402 -1.89%
2019-10-03 0 0.530 0.520 0.540 0.530 0.540 101,600 54,080 0.5323 0.446 0.438 0.455 0.446 0.455 120,673 0.4482 0.00%
2019-10-02 0 0.530 0.520 0.530 0.530 0.570 1,032,000 564,000 0.5465 0.446 0.438 0.446 0.446 0.480 1,225,729 0.4601 -5.36%
2019-09-30 0 0.560 0.530 0.560 0.530 0.560 216,000 118,720 0.5496 0.471 0.446 0.471 0.446 0.471 256,548 0.4628 1.82%
2019-09-27 0 0.550 0.530 0.550 0.530 0.560 2,068,000 1,134,720 0.5487 0.463 0.446 0.463 0.446 0.471 2,456,210 0.4620 1.85%
2019-09-26 0 0.540 0.530 0.540 0.530 0.540 3,000,623 1,604,711 0.5348 0.455 0.446 0.455 0.446 0.455 3,563,907 0.4503 3.85%
2019-09-25 0 0.520 0.520 0.530 0.510 0.530 1,840,000 955,360 0.5192 0.438 0.438 0.446 0.429 0.446 2,185,409 0.4372 1.96%
2019-09-24 0 0.510 0.490 0.510 - - 0 0 - 0.429 0.413 0.429 - - 0 - 0.00%
2019-09-23 0 0.510 0.480 0.510 0.510 0.510 680,000 346,800 0.5100 0.429 0.404 0.429 0.429 0.429 807,651 0.4294 3.03%
2019-09-20 0 0.495 0.495 0.510 0.495 0.520 2,566,356 1,287,314 0.5016 0.417 0.417 0.429 0.417 0.438 3,048,118 0.4223 -1.00%
2019-09-19 0 0.500 0.500 0.520 0.500 0.520 168,000 84,640 0.5038 0.421 0.421 0.438 0.421 0.438 199,537 0.4242 -1.96%
2019-09-18 0 0.510 0.510 0.520 0.510 0.530 814,000 425,100 0.5222 0.429 0.429 0.438 0.429 0.446 966,806 0.4397 0.00%
2019-09-17 0 0.510 0.500 0.520 0.500 0.540 1,244,000 639,200 0.5138 0.429 0.421 0.438 0.421 0.455 1,477,527 0.4326 -3.77%
2019-09-16 0 0.530 0.510 0.530 0.530 0.530 14,000 7,190 0.5136 0.446 0.429 0.446 0.446 0.446 16,628 0.4324 3.92%
2019-09-13 0 0.510 0.510 0.530 - - 0 0 - 0.429 0.429 0.446 - - 0 - 0.00%
2019-09-12 0 0.510 0.510 0.520 0.510 0.530 418,225 216,690 0.5181 0.429 0.429 0.438 0.429 0.446 496,735 0.4362 0.00%
2019-09-11 0 0.510 0.510 0.520 0.500 0.530 1,116,000 579,820 0.5196 0.429 0.429 0.438 0.421 0.446 1,325,498 0.4374 2.00%
2019-09-10 0 0.500 0.495 0.500 0.485 0.520 336,000 166,920 0.4968 0.421 0.417 0.421 0.408 0.438 399,075 0.4183 1.01%
2019-09-09 0 0.495 0.490 0.495 0.495 0.500 768,267 380,165 0.4948 0.417 0.413 0.417 0.417 0.421 912,488 0.4166 1.02%
2019-09-06 0 0.490 0.475 0.490 0.480 0.495 884,000 427,020 0.4831 0.413 0.400 0.413 0.404 0.417 1,049,947 0.4067 0.00%
2019-09-05 0 0.490 0.490 0.495 0.465 0.495 2,854,000 1,372,940 0.4811 0.413 0.413 0.417 0.392 0.417 3,389,760 0.4050 2.08%
2019-09-04 0 0.480 0.470 0.480 0.480 0.485 308,000 147,940 0.4803 0.404 0.396 0.404 0.404 0.408 365,818 0.4044 0.00%
2019-09-03 0 0.480 0.475 0.480 0.465 0.480 451,200 214,184 0.4747 0.404 0.400 0.404 0.392 0.404 535,900 0.3997 1.05%
2019-09-02 0 0.475 0.465 0.475 0.465 0.475 440,000 207,040 0.4705 0.400 0.392 0.400 0.392 0.400 522,598 0.3962 -1.04%
2019-08-30 0 0.480 0.475 0.480 0.490 0.495 180,000 88,140 0.4897 0.404 0.400 0.404 0.413 0.417 213,790 0.4123 -1.03%
2019-08-29 0 0.485 0.475 0.485 0.465 0.485 1,296,338 610,202 0.4707 0.408 0.400 0.408 0.392 0.408 1,539,690 0.3963 2.11%
2019-08-28 0 0.475 0.460 0.475 0.465 0.475 520,000 243,080 0.4675 0.400 0.387 0.400 0.392 0.400 617,616 0.3936 0.00%
2019-08-27 0 0.475 0.470 0.475 0.460 0.485 526,400 246,096 0.4675 0.400 0.396 0.400 0.387 0.408 625,217 0.3936 -1.04%
2019-08-26 0 0.480 0.475 0.480 0.460 0.480 544,000 256,880 0.4722 0.404 0.400 0.404 0.387 0.404 646,121 0.3976 -1.03%
2019-08-23 0 0.485 0.475 0.485 0.475 0.485 184,000 87,880 0.4776 0.408 0.400 0.408 0.400 0.408 218,541 0.4021 0.00%
2019-08-22 0 0.485 0.475 0.485 - - 0 0 - 0.408 0.400 0.408 - - 0 - -1.02%
2019-08-21 0 0.490 0.485 0.490 0.470 0.490 1,084,288 520,932 0.4804 0.413 0.408 0.413 0.396 0.413 1,287,833 0.4045 1.03%
2019-08-20 0 0.485 0.475 0.485 - - 0 0 - 0.408 0.400 0.408 - - 0 - 0.00%
2019-08-19 0 0.485 0.475 0.485 0.480 0.485 216,089 103,760 0.4802 0.408 0.400 0.408 0.404 0.408 256,654 0.4043 1.04%
2019-08-16 0 0.480 0.480 0.485 0.465 0.490 704,000 334,760 0.4755 0.404 0.404 0.408 0.392 0.413 836,157 0.4004 1.05%
2019-08-15 0 0.475 0.470 0.475 0.465 0.485 346,000 165,140 0.4773 0.400 0.396 0.400 0.392 0.408 410,952 0.4018 -2.06%
2019-08-14 0 0.485 0.485 0.490 0.475 0.490 1,260,000 603,780 0.4792 0.408 0.408 0.413 0.400 0.413 1,496,530 0.4035 3.19%
2019-08-13 0 0.470 0.460 0.480 0.460 0.485 648,000 302,280 0.4665 0.396 0.387 0.404 0.387 0.408 769,644 0.3928 -2.08%
2019-08-12 0 0.480 0.470 0.480 0.460 0.485 1,472,890 693,209 0.4706 0.404 0.396 0.404 0.387 0.408 1,749,384 0.3963 1.05%
2019-08-09 0 0.475 0.470 0.480 0.460 0.485 282,000 135,260 0.4796 0.400 0.396 0.404 0.387 0.408 334,938 0.4038 -1.04%
2019-08-08 0 0.480 0.475 0.480 0.470 0.480 328,000 154,920 0.4723 0.404 0.400 0.404 0.396 0.404 389,573 0.3977 0.00%
2019-08-07 0 0.480 0.465 0.480 0.460 0.480 80,000 37,240 0.4655 0.404 0.392 0.404 0.387 0.404 95,018 0.3919 0.00%
2019-08-06 0 0.480 0.480 0.485 0.480 0.485 272,000 130,880 0.4812 0.404 0.404 0.408 0.404 0.408 323,060 0.4051 -1.03%
2019-08-05 0 0.485 0.480 0.485 0.445 0.485 3,784,000 1,731,680 0.4576 0.408 0.404 0.408 0.375 0.408 4,494,341 0.3853 0.00%
2019-08-02 0 0.485 0.470 0.485 0.465 0.485 324,000 152,840 0.4717 0.408 0.396 0.408 0.392 0.408 384,822 0.3972 1.04%
2019-08-01 0 0.480 0.475 0.480 0.460 0.485 144,000 68,680 0.4769 0.404 0.400 0.404 0.387 0.408 171,032 0.4016 -1.03%
2019-07-31 0 0.485 0.475 0.490 0.485 0.485 32,000 15,520 0.4850 0.408 0.400 0.413 0.408 0.408 38,007 0.4083 -1.02%
2019-07-30 0 0.490 0.480 0.490 0.480 0.490 1,100,000 531,800 0.4835 0.413 0.404 0.413 0.404 0.413 1,306,495 0.4070 0.00%
2019-07-29 0 0.490 0.470 0.490 0.480 0.500 2,719,600 1,318,852 0.4849 0.413 0.396 0.413 0.404 0.421 3,230,130 0.4083 -1.01%
2019-07-26 0 0.495 0.490 0.495 0.490 0.495 808,000 396,480 0.4907 0.417 0.413 0.417 0.413 0.417 959,680 0.4131 0.00%
2019-07-25 0 0.495 0.490 0.500 0.495 0.500 472,000 234,160 0.4961 0.417 0.413 0.421 0.417 0.421 560,605 0.4177 -1.00%
2019-07-24 0 0.500 0.500 0.510 0.500 0.500 88,000 44,000 0.5000 0.421 0.421 0.429 0.421 0.421 104,520 0.4210 0.00%
2019-07-23 0 0.500 0.500 0.510 0.500 0.510 400,000 201,360 0.5034 0.421 0.421 0.429 0.421 0.429 475,089 0.4238 2.04%
2019-07-22 0 0.490 0.490 0.500 0.490 0.500 392,000 192,480 0.4910 0.413 0.413 0.421 0.413 0.421 465,587 0.4134 0.00%
2019-07-19 0 0.490 0.490 0.500 0.490 0.490 24,000 11,760 0.4900 0.413 0.413 0.421 0.413 0.413 28,505 0.4126 0.00%
2019-07-18 0 0.490 0.490 0.500 0.490 0.490 56,445 27,644 0.4898 0.413 0.413 0.421 0.413 0.413 67,041 0.4123 0.00%
2019-07-17 0 0.490 0.490 0.500 0.490 0.495 428,000 210,720 0.4923 0.413 0.413 0.421 0.413 0.417 508,345 0.4145 -2.00%
2019-07-16 0 0.500 0.495 0.510 0.500 0.500 208,000 104,000 0.5000 0.421 0.417 0.429 0.421 0.421 247,046 0.4210 1.01%
2019-07-15 0 0.495 0.490 0.500 0.490 0.500 432,000 211,800 0.4903 0.417 0.413 0.421 0.413 0.421 513,096 0.4128 1.02%
2019-07-12 0 0.490 0.490 0.500 0.490 0.490 55,200 26,976 0.4887 0.413 0.413 0.421 0.413 0.413 65,562 0.4115 -2.00%
2019-07-11 0 0.500 0.495 0.510 - - 0 0 - 0.421 0.417 0.429 - - 0 - 0.00%
2019-07-10 0 0.500 0.495 0.510 0.495 0.520 1,992,000 998,520 0.5013 0.421 0.417 0.429 0.417 0.438 2,365,943 0.4220 1.01%
2019-07-09 0 0.495 0.495 0.510 0.490 0.500 680,000 335,800 0.4938 0.417 0.417 0.429 0.413 0.421 807,651 0.4158 0.00%
2019-07-08 0 0.495 0.495 0.500 0.490 0.495 208,000 102,680 0.4937 0.417 0.417 0.421 0.413 0.417 247,046 0.4156 -1.00%
2019-07-05 0 0.500 0.500 0.510 0.500 0.500 96,000 48,000 0.5000 0.421 0.421 0.429 0.421 0.421 114,021 0.4210 0.00%
2019-07-04 0 0.500 0.495 0.510 0.500 0.510 170,000 85,040 0.5002 0.421 0.417 0.429 0.421 0.429 201,913 0.4212 1.01%
2019-07-03 0 0.495 0.490 0.500 0.495 0.500 1,208,000 600,160 0.4968 0.417 0.413 0.421 0.417 0.421 1,434,769 0.4183 0.00%
2019-07-02 0 0.495 0.490 0.495 0.490 0.500 5,188,000 2,567,400 0.4949 0.417 0.413 0.417 0.413 0.421 6,161,903 0.4167 0.00%
2019-06-28 0 0.495 0.495 0.500 0.495 0.510 1,932,000 957,320 0.4955 0.417 0.417 0.421 0.417 0.429 2,294,680 0.4172 0.00%
2019-06-27 0 0.495 0.495 0.500 0.495 0.510 3,656,445 1,828,453 0.5001 0.417 0.417 0.421 0.417 0.429 4,342,841 0.4210 -6.60%
2019-06-26 0 0.530 0.510 0.530 0.510 0.530 1,192,000 613,520 0.5147 0.446 0.429 0.446 0.429 0.446 1,415,765 0.4333 0.00%
2019-06-25 0 0.530 0.520 0.530 0.520 0.560 4,362,000 2,327,140 0.5335 0.446 0.438 0.446 0.438 0.471 5,180,845 0.4492 6.00%
2019-06-24 0 0.500 0.500 0.510 0.500 0.520 904,000 454,040 0.5023 0.421 0.421 0.429 0.421 0.438 1,073,701 0.4229 -3.85%
2019-06-21 0 0.520 0.500 0.520 0.510 0.540 608,000 318,480 0.5238 0.438 0.421 0.438 0.429 0.455 722,135 0.4410 0.00%
2019-06-20 0 0.520 0.510 0.520 0.495 0.530 2,048,890 1,041,356 0.5083 0.438 0.429 0.438 0.417 0.446 2,433,512 0.4279 4.00%
2019-06-19 0 0.500 0.495 0.500 0.500 0.510 400,000 199,920 0.4998 0.421 0.417 0.421 0.421 0.429 475,089 0.4208 1.01%
2019-06-18 0 0.495 0.490 0.500 0.490 0.500 856,000 424,920 0.4964 0.417 0.413 0.421 0.413 0.421 1,016,690 0.4179 2.06%
2019-06-17 0 0.485 0.480 0.490 0.485 0.495 1,008,000 497,080 0.4931 0.408 0.404 0.413 0.408 0.417 1,197,224 0.4152 -2.02%
2019-06-14 0 0.495 0.490 0.500 0.495 0.500 264,000 131,560 0.4983 0.417 0.413 0.421 0.417 0.421 313,559 0.4196 1.02%
2019-06-13 0 0.490 0.490 0.500 0.490 0.500 80,000 39,680 0.4960 0.413 0.413 0.421 0.413 0.421 95,018 0.4176 0.00%
2019-06-12 0 0.490 0.485 0.495 0.490 0.495 400,267 197,406 0.4932 0.413 0.408 0.417 0.413 0.417 475,406 0.4152 -1.01%
2019-06-11 0 0.495 0.490 0.500 0.490 0.510 744,445 370,933 0.4983 0.417 0.413 0.421 0.413 0.429 884,194 0.4195 -1.00%
2019-06-10 0 0.500 0.500 0.520 0.490 0.530 1,024,000 523,440 0.5112 0.421 0.421 0.438 0.413 0.446 1,216,228 0.4304 0.00%
2019-06-06 0 0.500 0.500 0.510 0.495 0.500 302,000 149,890 0.4963 0.421 0.421 0.429 0.417 0.421 358,692 0.4179 3.09%
2019-06-05 0 0.485 0.485 0.500 0.485 0.500 56,000 27,640 0.4936 0.408 0.408 0.421 0.408 0.421 66,512 0.4156 -3.00%
2019-06-04 0 0.500 0.500 0.510 0.490 0.490 280,000 137,200 0.4900 0.421 0.421 0.429 0.413 0.413 332,562 0.4126 2.04%
2019-06-03 0 0.490 0.490 0.500 0.490 0.500 520,000 256,160 0.4926 0.413 0.413 0.421 0.413 0.421 617,616 0.4148 -2.00%
2019-05-31 0 0.500 0.500 0.510 0.495 0.500 1,264,000 631,720 0.4998 0.421 0.421 0.429 0.417 0.421 1,501,281 0.4208 0.00%
2019-05-30 0 0.500 0.500 0.510 0.495 0.500 104,000 52,760 0.5073 0.421 0.421 0.429 0.417 0.421 123,523 0.4271 -1.96%
2019-05-29 0 0.510 0.500 0.510 0.500 0.510 56,000 28,160 0.5029 0.429 0.421 0.429 0.421 0.429 66,512 0.4234 0.00%
2019-05-28 0 0.510 0.500 0.510 0.490 0.510 344,400 172,670 0.5014 0.429 0.421 0.429 0.413 0.429 409,052 0.4221 4.08%
2019-05-27 0 0.490 0.490 0.495 0.490 0.495 792,000 388,160 0.4901 0.413 0.413 0.417 0.413 0.417 940,676 0.4126 -2.00%
2019-05-24 0 0.500 0.495 0.500 0.485 0.500 768,000 380,920 0.4960 0.421 0.417 0.421 0.408 0.421 912,171 0.4176 0.00%
2019-05-23 0 0.500 0.500 0.510 0.490 0.510 1,232,890 622,467 0.5049 0.421 0.421 0.429 0.413 0.429 1,464,331 0.4251 1.01%
2019-05-22 0 0.495 0.490 0.495 0.495 0.510 184,000 93,320 0.5072 0.417 0.413 0.417 0.417 0.429 218,541 0.4270 -2.94%
2019-05-21 0 0.510 0.495 0.510 0.510 0.510 40,000 20,080 0.5020 0.429 0.417 0.429 0.429 0.429 47,509 0.4227 0.00%
2019-05-20 0 0.510 0.500 0.510 0.480 0.510 3,604,000 1,775,800 0.4927 0.429 0.421 0.429 0.404 0.429 4,280,551 0.4149 5.15%
2019-05-17 0 0.485 0.485 0.490 0.485 0.495 1,432,267 702,285 0.4903 0.408 0.408 0.413 0.408 0.417 1,701,135 0.4128 -2.02%
2019-05-16 0 0.495 0.495 0.500 0.495 0.500 3,264,000 1,631,040 0.4997 0.417 0.417 0.421 0.417 0.421 3,876,726 0.4207 -1.00%
2019-05-15 0 0.500 0.500 0.510 0.500 0.510 1,576,000 790,480 0.5016 0.421 0.421 0.429 0.421 0.429 1,871,850 0.4223 -1.96%
2019-05-14 0 0.510 0.500 0.510 0.475 0.510 1,528,000 755,360 0.4943 0.429 0.421 0.429 0.400 0.429 1,814,840 0.4162 3.03%
2019-05-10 0 0.495 0.495 0.510 0.495 0.530 3,232,400 1,633,648 0.5054 0.417 0.417 0.429 0.417 0.446 3,839,194 0.4255 -2.94%
2019-05-09 0 0.510 0.510 0.520 0.510 0.540 1,120,400 587,024 0.5239 0.429 0.429 0.438 0.429 0.455 1,330,724 0.4411 -5.56%
2019-05-08 0 0.540 0.540 0.550 0.530 0.550 984,000 531,600 0.5402 0.455 0.455 0.463 0.446 0.463 1,168,719 0.4549 -1.82%
2019-05-07 0 0.550 0.550 0.560 0.550 0.550 280,000 154,000 0.5500 0.463 0.463 0.471 0.463 0.463 332,562 0.4631 0.00%
2019-05-06 0 0.550 0.540 0.550 0.540 0.550 2,662,000 1,448,200 0.5440 0.463 0.455 0.463 0.455 0.463 3,161,717 0.4580 -1.79%
2019-05-03 0 0.560 0.560 0.570 0.560 0.580 2,490,267 1,405,996 0.5646 0.471 0.471 0.480 0.471 0.488 2,957,746 0.4754 -1.75%
2019-05-02 0 0.570 0.560 0.570 0.560 0.580 1,418,445 807,431 0.5692 0.480 0.471 0.480 0.471 0.488 1,684,719 0.4793 1.79%
2019-04-30 0 0.560 0.560 0.570 0.560 0.580 1,852,000 1,054,880 0.5696 0.471 0.471 0.480 0.471 0.488 2,199,662 0.4796 -3.45%
2019-04-29 0 0.580 0.560 0.580 0.560 0.580 5,764,000 3,306,080 0.5736 0.488 0.471 0.488 0.471 0.488 6,846,032 0.4829 1.75%
2019-04-26 0 0.570 0.560 0.570 0.550 0.570 5,928,000 3,323,040 0.5606 0.480 0.471 0.480 0.463 0.480 7,040,818 0.4720 3.64%
2019-04-25 0 0.550 0.550 0.560 0.530 0.590 7,968,000 4,427,040 0.5556 0.463 0.463 0.471 0.446 0.497 9,463,772 0.4678 -3.85%
2019-04-24 0 0.720 0.720 0.730 0.710 0.740 9,232,000 6,685,120 0.7241 0.482 0.482 0.488 0.475 0.495 13,802,164 0.4844 -1.37%
2019-04-23 0 0.730 0.720 0.730 0.720 0.740 6,840,000 4,983,680 0.7286 0.488 0.482 0.488 0.482 0.495 10,226,040 0.4874 0.00%
2019-04-18 0 0.730 0.720 0.740 0.720 0.750 5,656,000 4,141,360 0.7322 0.488 0.482 0.495 0.482 0.502 8,455,919 0.4898 -1.35%
2019-04-17 0 0.740 0.730 0.740 0.720 0.740 4,576,695 3,363,926 0.7350 0.495 0.488 0.495 0.482 0.495 6,842,320 0.4916 2.78%
2019-04-16 0 0.720 0.720 0.730 0.720 0.740 3,344,000 2,411,120 0.7210 0.482 0.482 0.488 0.482 0.495 4,999,397 0.4823 -1.37%
2019-04-15 0 0.730 0.720 0.730 0.720 0.750 5,236,356 3,819,769 0.7295 0.488 0.482 0.488 0.482 0.502 7,828,536 0.4879 0.00%
2019-04-12 0 0.730 0.720 0.730 0.710 0.750 9,721,000 7,051,840 0.7254 0.488 0.482 0.488 0.475 0.502 14,533,236 0.4852 -2.67%
2019-04-11 0 0.750 0.750 0.760 0.750 0.770 2,952,178 2,229,648 0.7553 0.502 0.502 0.508 0.502 0.515 4,413,610 0.5052 -1.32%
2019-04-10 0 0.760 0.760 0.770 0.740 0.770 20,406,400 15,381,508 0.7538 0.508 0.508 0.515 0.495 0.515 30,508,284 0.5042 0.00%
2019-04-09 0 0.760 0.750 0.760 0.690 0.790 33,418,900 24,949,338 0.7466 0.508 0.502 0.508 0.462 0.528 49,962,428 0.4994 7.04%
2019-04-08 0 0.710 0.700 0.710 0.690 0.720 5,052,000 3,529,880 0.6987 0.475 0.468 0.475 0.462 0.482 7,552,917 0.4674 4.41%
2019-04-04 0 0.680 0.670 0.680 0.670 0.690 1,748,000 1,184,480 0.6776 0.455 0.448 0.455 0.448 0.462 2,613,321 0.4532 0.00%
2019-04-03 0 0.680 0.670 0.680 0.660 0.690 8,001,192 5,398,974 0.6748 0.455 0.448 0.455 0.441 0.462 11,962,063 0.4513 3.03%
2019-04-02 0 0.660 0.660 0.670 0.650 0.710 7,248,000 4,861,360 0.6707 0.441 0.441 0.448 0.435 0.475 10,836,014 0.4486 -5.71%
2019-04-01 0 0.700 0.690 0.700 0.680 0.740 4,968,000 3,506,000 0.7057 0.468 0.462 0.468 0.455 0.495 7,427,334 0.4720 -2.78%
2019-03-29 0 0.720 0.710 0.720 0.680 0.740 8,086,267 5,764,681 0.7129 0.482 0.475 0.482 0.455 0.495 12,089,253 0.4768 4.35%
2019-03-28 0 0.690 0.680 0.690 0.620 0.700 19,580,000 13,082,240 0.6681 0.462 0.455 0.462 0.415 0.468 29,272,787 0.4469 9.52%
2019-03-27 0 0.630 0.620 0.630 0.610 0.630 2,072,000 1,284,320 0.6198 0.421 0.415 0.421 0.408 0.421 3,097,713 0.4146 1.61%
2019-03-26 0 0.620 0.620 0.630 0.600 0.640 4,720,020 2,924,013 0.6195 0.415 0.415 0.421 0.401 0.428 7,056,596 0.4144 0.00%
2019-03-25 0 0.620 0.620 0.630 0.580 0.630 5,875,896 3,604,616 0.6135 0.415 0.415 0.421 0.388 0.421 8,784,671 0.4103 1.64%
2019-03-22 0 0.610 0.600 0.610 0.570 0.630 8,280,000 4,987,520 0.6024 0.408 0.401 0.408 0.381 0.421 12,378,891 0.4029 7.02%
2019-03-21 0 0.570 0.560 0.570 0.560 0.570 664,000 376,880 0.5676 0.381 0.375 0.381 0.375 0.381 992,703 0.3797 1.79%
2019-03-20 0 0.560 0.550 0.560 0.550 0.570 822,000 460,040 0.5597 0.375 0.368 0.375 0.368 0.381 1,228,919 0.3743 -1.75%
2019-03-19 0 0.570 0.560 0.570 0.550 0.570 684,000 381,600 0.5579 0.381 0.375 0.381 0.368 0.381 1,022,604 0.3732 1.79%
2019-03-18 0 0.560 0.550 0.560 0.550 0.570 1,384,000 775,680 0.5605 0.375 0.368 0.375 0.368 0.381 2,069,129 0.3749 0.00%
2019-03-15 0 0.560 0.550 0.560 0.550 0.570 1,181,200 659,424 0.5583 0.375 0.368 0.375 0.368 0.381 1,765,935 0.3734 1.82%
2019-03-14 0 0.550 0.540 0.550 0.530 0.550 1,321,000 710,720 0.5380 0.368 0.361 0.368 0.355 0.368 1,974,941 0.3599 3.77%
2019-03-13 0 0.530 0.530 0.540 0.530 0.550 1,168,400 635,484 0.5439 0.355 0.355 0.361 0.355 0.368 1,746,799 0.3638 -1.85%
2019-03-12 0 0.540 0.540 0.550 0.540 0.570 3,117,600 1,718,248 0.5511 0.361 0.361 0.368 0.361 0.381 4,660,921 0.3686 -3.57%
2019-03-11 0 0.560 0.550 0.560 0.530 0.560 4,856,000 2,627,760 0.5411 0.375 0.368 0.375 0.355 0.375 7,259,890 0.3620 5.66%
2019-03-08 0 0.530 0.520 0.530 0.520 0.540 22,024,000 11,569,120 0.5253 0.355 0.348 0.355 0.348 0.361 32,926,653 0.3514 1.92%
2019-03-07 0 0.520 0.520 0.540 0.520 0.600 14,312,089 8,012,922 0.5599 0.348 0.348 0.361 0.348 0.401 21,397,075 0.3745 -11.86%
2019-03-06 0 0.590 0.590 0.600 0.580 0.610 4,708,000 2,805,880 0.5960 0.395 0.395 0.401 0.388 0.408 7,038,625 0.3986 1.72%
2019-03-05 0 0.580 0.580 0.590 0.580 0.620 12,120,445 7,192,404 0.5934 0.388 0.388 0.395 0.388 0.415 18,120,491 0.3969 0.00%
2019-03-04 0 0.580 0.580 0.600 0.570 0.600 10,612,000 6,234,400 0.5875 0.388 0.388 0.401 0.381 0.401 15,865,312 0.3930 1.75%
2019-03-01 0 0.570 0.570 0.580 0.520 0.640 30,690,400 17,616,504 0.5740 0.381 0.381 0.388 0.348 0.428 45,883,225 0.3839 11.76%
2019-02-28 0 0.510 0.500 0.510 0.490 0.520 95,617,957 48,626,679 0.5086 0.341 0.334 0.341 0.328 0.348 142,952,202 0.3402 4.08%
2019-02-27 0 0.490 0.490 0.500 0.485 0.510 13,928,000 6,914,000 0.4964 0.328 0.328 0.334 0.324 0.341 20,822,849 0.3320 -3.92%
2019-02-26 0 0.510 0.500 0.510 0.485 0.530 10,710,000 5,411,720 0.5053 0.341 0.334 0.341 0.324 0.355 16,011,826 0.3380 0.00%
2019-02-25 0 0.510 0.495 0.500 0.495 0.540 10,022,445 5,110,733 0.5099 0.341 0.331 0.334 0.331 0.361 14,983,907 0.3411 -5.56%
2019-02-22 0 0.540 0.540 0.550 0.510 0.570 8,775,500 4,680,750 0.5334 0.361 0.361 0.368 0.341 0.381 13,119,681 0.3568 -5.26%
2019-02-21 0 0.570 0.560 0.570 0.550 0.590 2,784,000 1,588,960 0.5707 0.381 0.375 0.381 0.368 0.395 4,162,178 0.3818 -1.72%
2019-02-20 0 0.580 0.570 0.580 0.570 0.640 11,675,200 7,110,248 0.6090 0.388 0.381 0.388 0.381 0.428 17,454,834 0.4074 -9.38%
2019-02-19 0 0.640 0.620 0.630 0.620 0.640 1,552,000 980,560 0.6318 0.428 0.415 0.421 0.415 0.428 2,320,294 0.4226 -1.54%
2019-02-18 0 0.650 0.630 0.650 0.630 0.660 5,056,224 3,225,495 0.6379 0.435 0.421 0.435 0.421 0.441 7,559,232 0.4267 0.00%
2019-02-15 0 0.650 0.640 0.650 0.640 0.690 904,000 590,160 0.6528 0.435 0.428 0.435 0.428 0.462 1,351,512 0.4367 -2.99%
2019-02-14 0 0.670 0.670 0.680 0.620 0.700 9,120,356 6,007,733 0.6587 0.448 0.448 0.455 0.415 0.468 13,635,252 0.4406 -1.47%
2019-02-13 0 0.680 0.690 0.700 0.650 0.700 2,360,400 1,605,048 0.6800 0.455 0.462 0.468 0.435 0.468 3,528,881 0.4548 1.49%
2019-02-12 0 0.670 0.660 0.670 0.650 0.690 1,840,000 1,221,120 0.6637 0.448 0.441 0.448 0.435 0.462 2,750,865 0.4439 -2.90%
2019-02-11 0 0.690 0.680 0.690 0.680 0.690 256,284 176,484 0.6886 0.462 0.455 0.462 0.455 0.462 383,154 0.4606 0.00%
2019-02-08 0 0.690 0.680 0.690 0.680 0.700 296,000 203,040 0.6859 0.462 0.455 0.462 0.455 0.468 442,530 0.4588 -1.43%
2019-02-04 0 0.700 0.670 0.700 - - 0 0 - 0.468 0.448 0.468 - - 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 0.468 0.455 0.468 0.448 0.468 3,360,839 0.4581 0.00%
2019-01-31 0 0.700 0.690 0.700 0.690 0.710 1,125,600 781,032 0.6939 0.468 0.462 0.468 0.462 0.475 1,682,812 0.4641 -1.41%
2019-01-30 0 0.710 0.700 0.720 0.690 0.720 3,064,000 2,144,480 0.6999 0.475 0.468 0.482 0.462 0.482 4,580,788 0.4681 0.00%
2019-01-29 0 0.710 0.690 0.710 0.690 0.720 657,157 460,743 0.7011 0.475 0.462 0.475 0.462 0.482 982,473 0.4690 -1.39%
2019-01-28 0 0.720 0.700 0.720 0.700 0.740 1,637,600 1,158,048 0.7072 0.482 0.468 0.482 0.468 0.495 2,448,269 0.4730 -2.70%
2019-01-25 0 0.740 0.720 0.740 0.690 0.740 2,392,000 1,684,960 0.7044 0.495 0.482 0.495 0.462 0.495 3,576,124 0.4712 4.23%
2019-01-24 0 0.710 0.710 0.720 0.680 0.710 664,000 462,480 0.6965 0.475 0.475 0.482 0.455 0.475 992,703 0.4659 -1.39%
2019-01-23 0 0.720 0.700 0.730 0.690 0.730 2,226,400 1,577,864 0.7087 0.482 0.468 0.488 0.462 0.488 3,328,546 0.4740 -4.00%
2019-01-22 0 0.750 0.730 0.750 0.700 0.760 4,815,200 3,451,760 0.7168 0.502 0.488 0.502 0.468 0.508 7,198,893 0.4795 -2.60%
2019-01-21 0 0.770 0.760 0.770 0.750 0.790 1,778,400 1,357,960 0.7636 0.515 0.508 0.515 0.502 0.528 2,658,770 0.5107 -3.75%
2019-01-18 0 0.800 0.790 0.800 0.790 0.830 704,000 562,000 0.7983 0.535 0.528 0.535 0.528 0.555 1,052,505 0.5340 -2.44%
2019-01-17 0 0.820 0.780 0.820 0.800 0.830 1,528,356 1,247,550 0.8163 0.548 0.522 0.548 0.535 0.555 2,284,946 0.5460 0.00%
2019-01-16 0 0.820 0.800 0.820 - - 0 0 - 0.548 0.535 0.548 - - 0 - 0.00%
2019-01-15 0 0.820 0.810 0.820 0.810 0.820 384,000 311,440 0.8110 0.548 0.542 0.548 0.542 0.548 574,093 0.5425 -1.20%
2019-01-14 0 0.830 0.810 0.830 0.820 0.830 737,276 611,027 0.8288 0.555 0.542 0.555 0.548 0.555 1,102,253 0.5543 0.00%
2019-01-11 0 0.830 0.810 0.830 0.810 0.830 568,000 466,560 0.8214 0.555 0.542 0.555 0.542 0.555 849,180 0.5494 0.00%
2019-01-10 0 0.830 0.820 0.830 0.820 0.850 318,000 264,820 0.8328 0.555 0.548 0.555 0.548 0.569 475,421 0.5570 1.22%
2019-01-09 0 0.820 0.810 0.820 0.820 0.860 676,000 555,680 0.8220 0.548 0.542 0.548 0.548 0.575 1,010,644 0.5498 -1.20%
2019-01-08 0 0.830 0.810 0.830 0.810 0.830 440,000 357,600 0.8127 0.555 0.542 0.555 0.542 0.555 657,815 0.5436 -1.19%
2019-01-07 0 0.840 0.820 0.840 0.810 0.840 368,800 304,704 0.8262 0.562 0.548 0.562 0.542 0.562 551,369 0.5526 2.44%
2019-01-04 0 0.820 0.800 0.820 0.800 0.820 169,038 136,470 0.8073 0.548 0.535 0.548 0.535 0.548 252,718 0.5400 1.23%
2019-01-03 0 0.810 0.800 0.810 0.770 0.820 1,448,400 1,152,376 0.7956 0.542 0.535 0.542 0.515 0.548 2,165,409 0.5322 5.19%
2019-01-02 0 0.770 0.760 0.780 0.750 0.840 4,920,000 3,798,080 0.7720 0.515 0.508 0.522 0.502 0.562 7,355,573 0.5164 -8.33%
2018-12-31 0 0.840 0.820 0.840 0.820 0.840 41,450 34,435 0.8308 0.562 0.548 0.562 0.548 0.562 61,969 0.5557 1.20%
2018-12-28 0 0.830 0.820 0.830 0.820 0.830 336,356 278,201 0.8271 0.555 0.548 0.555 0.548 0.555 502,864 0.5532 0.00%
2018-12-27 0 0.830 0.820 0.830 0.810 0.830 638,000 520,840 0.8164 0.555 0.548 0.555 0.542 0.555 953,832 0.5460 1.22%
2018-12-24 0 0.820 0.810 0.820 0.800 0.820 312,178 253,735 0.8128 0.548 0.542 0.548 0.535 0.548 466,717 0.5437 3.80%
2018-12-21 0 0.790 0.790 0.800 0.780 0.810 552,000 438,160 0.7938 0.528 0.528 0.535 0.522 0.542 825,259 0.5309 -2.47%
2018-12-20 0 0.810 0.790 0.810 0.800 0.820 576,000 461,920 0.8019 0.542 0.528 0.542 0.535 0.548 861,140 0.5364 -1.22%
2018-12-19 0 0.820 0.810 0.820 0.820 0.820 112,000 91,760 0.8193 0.548 0.542 0.548 0.548 0.548 167,444 0.5480 1.23%
2018-12-18 0 0.810 0.810 0.820 0.810 0.830 536,000 438,320 0.8178 0.542 0.542 0.548 0.542 0.555 801,339 0.5470 -3.57%
2018-12-17 0 0.840 0.820 0.840 0.830 0.840 498,090 413,571 0.8303 0.562 0.548 0.562 0.555 0.562 744,662 0.5554 0.00%
2018-12-14 0 0.840 0.830 0.840 0.830 0.840 88,000 73,840 0.8391 0.562 0.555 0.562 0.555 0.562 131,563 0.5613 0.00%
2018-12-13 0 0.840 0.830 0.840 0.830 0.850 320,000 267,440 0.8358 0.562 0.555 0.562 0.555 0.569 478,411 0.5590 -1.18%
2018-12-12 0 0.850 0.840 0.850 0.830 0.870 596,800 503,616 0.8439 0.569 0.562 0.569 0.555 0.582 892,237 0.5644 -1.16%
2018-12-11 0 0.860 0.840 0.860 0.850 0.870 432,000 371,480 0.8599 0.575 0.562 0.575 0.569 0.582 645,855 0.5752 0.00%
2018-12-10 0 0.860 0.850 0.870 0.850 0.870 152,000 131,760 0.8668 0.575 0.569 0.582 0.569 0.582 227,245 0.5798 0.00%
2018-12-07 0 0.860 0.850 0.870 0.840 0.870 776,000 662,480 0.8537 0.575 0.569 0.582 0.562 0.582 1,160,147 0.5710 1.18%
2018-12-06 0 0.850 0.840 0.850 0.830 0.850 1,504,089 1,264,791 0.8409 0.569 0.562 0.569 0.555 0.569 2,248,666 0.5625 1.19%
2018-12-05 0 0.840 0.830 0.840 0.830 0.840 656,000 547,440 0.8345 0.562 0.555 0.562 0.555 0.562 980,743 0.5582 1.20%
2018-12-04 0 0.830 0.830 0.840 0.820 0.850 976,000 813,040 0.8330 0.555 0.555 0.562 0.548 0.569 1,459,154 0.5572 -1.19%
2018-12-03 0 0.840 0.830 0.850 0.830 0.850 310,000 260,860 0.8415 0.562 0.555 0.569 0.555 0.569 463,461 0.5629 -1.18%
2018-11-30 0 0.850 0.830 0.860 0.830 0.860 1,176,000 993,920 0.8452 0.569 0.555 0.575 0.555 0.575 1,758,161 0.5653 0.00%
2018-11-29 0 0.850 0.840 0.850 0.830 0.850 642,000 537,020 0.8365 0.569 0.562 0.569 0.555 0.569 959,813 0.5595 1.19%
2018-11-28 0 0.840 0.830 0.840 0.830 0.850 414,000 345,980 0.8357 0.562 0.555 0.562 0.555 0.569 618,945 0.5590 0.00%
2018-11-27 0 0.840 0.840 0.850 0.830 0.850 624,000 522,880 0.8379 0.562 0.562 0.569 0.555 0.569 932,902 0.5605 0.00%
2018-11-26 0 0.840 0.820 0.840 0.820 0.840 306,000 252,760 0.8260 0.562 0.548 0.562 0.548 0.562 457,481 0.5525 1.20%
2018-11-23 0 0.830 0.820 0.830 0.830 0.830 16,180 13,422 0.8295 0.555 0.548 0.555 0.555 0.555 24,190 0.5549 0.00%
2018-11-22 0 0.830 0.830 0.840 0.830 0.840 896,178 747,738 0.8344 0.555 0.555 0.562 0.555 0.562 1,339,818 0.5581 0.00%
2018-11-21 0 0.830 0.810 0.830 0.810 0.830 176,000 143,280 0.8141 0.555 0.542 0.555 0.542 0.555 263,126 0.5445 1.22%
2018-11-20 0 0.820 0.820 0.830 0.820 0.840 412,400 339,236 0.8226 0.548 0.548 0.555 0.548 0.562 616,552 0.5502 -2.38%
2018-11-19 0 0.840 0.830 0.840 0.830 0.840 221,780 185,504 0.8364 0.562 0.555 0.562 0.555 0.562 331,569 0.5595 0.00%
2018-11-16 0 0.840 0.830 0.850 0.830 0.850 1,107,200 925,680 0.8361 0.562 0.555 0.569 0.555 0.569 1,655,303 0.5592 0.00%
2018-11-15 0 0.840 0.830 0.850 0.830 0.840 414,000 346,040 0.8358 0.562 0.555 0.569 0.555 0.562 618,945 0.5591 2.44%
2018-11-14 0 0.820 0.820 0.830 0.810 0.840 1,016,000 833,600 0.8205 0.548 0.548 0.555 0.542 0.562 1,518,956 0.5488 -1.20%
2018-11-13 0 0.830 0.820 0.830 0.830 0.840 472,000 392,000 0.8305 0.555 0.548 0.555 0.555 0.562 705,657 0.5555 2.47%
2018-11-12 0 0.810 0.820 0.840 0.810 0.840 894,000 737,240 0.8247 0.542 0.548 0.562 0.542 0.562 1,336,561 0.5516 -2.41%
2018-11-09 0 0.830 0.830 0.840 0.830 0.840 755,200 626,576 0.8297 0.555 0.555 0.562 0.555 0.562 1,129,051 0.5550 -2.35%
2018-11-08 0 0.850 0.840 0.850 0.840 0.850 592,000 503,040 0.8497 0.569 0.562 0.569 0.562 0.569 885,061 0.5684 0.00%
2018-11-07 0 0.850 0.840 0.850 0.840 0.850 368,000 310,240 0.8430 0.569 0.562 0.569 0.562 0.569 550,173 0.5639 0.00%
2018-11-06 0 0.850 0.840 0.850 0.840 0.850 260,000 220,720 0.8489 0.569 0.562 0.569 0.562 0.569 388,709 0.5678 0.00%
2018-11-05 0 0.850 0.850 0.860 0.850 0.850 116,000 98,440 0.8486 0.569 0.569 0.575 0.569 0.569 173,424 0.5676 1.19%
2018-11-02 0 0.840 0.840 0.850 0.840 0.840 69,200 57,972 0.8377 0.562 0.562 0.569 0.562 0.562 103,456 0.5604 0.00%
2018-11-01 0 0.840 0.840 0.850 0.830 0.850 228,000 190,040 0.8335 0.562 0.562 0.569 0.555 0.569 340,868 0.5575 -1.18%
2018-10-31 0 0.850 0.840 0.860 0.840 0.860 260,000 219,600 0.8446 0.569 0.562 0.575 0.562 0.575 388,709 0.5649 0.00%
2018-10-30 0 0.850 0.840 0.860 0.820 0.860 465,200 395,556 0.8503 0.569 0.562 0.575 0.548 0.575 695,490 0.5687 1.19%
2018-10-29 0 0.840 0.840 0.850 0.840 0.850 116,000 97,360 0.8393 0.562 0.562 0.569 0.562 0.569 173,424 0.5614 -2.33%
2018-10-26 0 0.860 0.840 0.860 0.840 0.860 1,432,000 1,208,400 0.8439 0.575 0.562 0.575 0.562 0.575 2,140,890 0.5644 2.38%
2018-10-25 0 0.840 0.840 0.850 0.840 0.850 128,000 108,640 0.8488 0.562 0.562 0.569 0.562 0.569 191,364 0.5677 -2.33%
2018-10-24 0 0.860 0.850 0.860 0.850 0.870 424,000 361,120 0.8517 0.575 0.569 0.575 0.569 0.582 633,895 0.5697 1.18%
2018-10-23 0 0.850 0.850 0.860 0.850 0.860 680,000 578,160 0.8502 0.569 0.569 0.575 0.569 0.575 1,016,624 0.5687 -1.16%
2018-10-22 0 0.860 0.860 0.870 0.840 0.900 568,000 484,000 0.8521 0.575 0.575 0.582 0.562 0.602 849,180 0.5700 1.18%
2018-10-19 0 0.850 0.840 0.850 0.810 0.850 1,198,000 996,800 0.8321 0.569 0.562 0.569 0.542 0.569 1,791,052 0.5565 0.00%
2018-10-18 0 0.850 0.840 0.850 0.840 0.850 200,400 169,200 0.8443 0.569 0.562 0.569 0.562 0.569 299,605 0.5647 0.00%
2018-10-16 0 0.850 0.840 0.850 0.850 0.850 640,000 544,000 0.8500 0.569 0.562 0.569 0.569 0.569 956,822 0.5685 -1.16%
2018-10-15 0 0.860 0.840 0.860 0.850 0.860 484,000 411,480 0.8502 0.575 0.562 0.575 0.569 0.575 723,597 0.5687 -1.15%
2018-10-12 0 0.870 0.850 0.870 0.840 0.870 872,000 746,100 0.8556 0.582 0.569 0.582 0.562 0.582 1,303,671 0.5723 1.16%
2018-10-11 0 0.860 0.840 0.850 0.840 0.860 2,216,000 1,883,840 0.8501 0.575 0.562 0.569 0.562 0.575 3,312,998 0.5686 -1.15%
2018-10-10 0 0.870 0.860 0.880 0.860 0.870 184,000 159,200 0.8652 0.582 0.575 0.589 0.575 0.582 275,086 0.5787 0.00%
2018-10-09 0 0.870 0.850 0.880 0.850 0.870 3,786,000 3,258,280 0.8606 0.582 0.569 0.589 0.569 0.582 5,660,203 0.5756 -1.14%
2018-10-08 0 0.880 0.870 0.880 0.870 0.880 952,000 832,720 0.8747 0.589 0.582 0.589 0.582 0.589 1,423,273 0.5851 0.00%
2018-10-05 0 0.880 0.870 0.880 0.870 0.890 456,000 399,680 0.8765 0.589 0.582 0.589 0.582 0.595 681,736 0.5863 0.00%
2018-10-04 0 0.880 0.880 0.890 0.870 0.880 32,000 28,000 0.8750 0.589 0.589 0.595 0.582 0.589 47,841 0.5853 0.00%
2018-10-03 0 0.880 0.880 0.890 0.880 0.880 96,000 84,480 0.8800 0.589 0.589 0.595 0.589 0.589 143,523 0.5886 -1.12%
2018-10-02 0 0.890 0.870 0.890 0.870 0.890 693,600 612,298 0.8828 0.595 0.582 0.595 0.582 0.595 1,036,956 0.5905 -1.11%
2018-09-28 0 0.900 0.900 0.920 0.880 0.900 2,336,000 2,078,000 0.8896 0.602 0.602 0.615 0.589 0.602 3,492,402 0.5950 2.27%
2018-09-27 0 0.880 0.870 0.880 0.870 0.880 584,000 510,720 0.8745 0.589 0.582 0.589 0.582 0.589 873,100 0.5849 1.15%
2018-09-26 0 0.870 0.870 0.880 0.870 0.880 348,800 303,432 0.8699 0.582 0.582 0.589 0.582 0.589 521,468 0.5819 0.00%
2018-09-24 0 0.870 0.870 0.880 0.870 0.870 2,504,267 2,178,704 0.8700 0.582 0.582 0.589 0.582 0.582 3,743,967 0.5819 0.00%
2018-09-21 0 0.870 0.870 0.880 0.870 0.890 1,680,000 1,480,400 0.8812 0.582 0.582 0.589 0.582 0.595 2,511,659 0.5894 -1.14%
2018-09-20 0 0.880 0.880 0.900 0.870 0.910 2,936,000 2,626,240 0.8945 0.589 0.589 0.602 0.582 0.609 4,389,423 0.5983 1.15%
2018-09-19 0 0.870 0.870 0.880 0.870 0.870 8,445 7,324 0.8673 0.582 0.582 0.589 0.582 0.582 12,626 0.5801 0.00%
2018-09-18 0 0.870 0.860 0.880 0.870 0.880 5,008,000 4,357,040 0.8700 0.582 0.575 0.589 0.582 0.589 7,487,136 0.5819 0.00%
2018-09-17 0 0.870 0.860 0.880 0.870 0.880 1,520,445 1,323,169 0.8703 0.582 0.575 0.589 0.582 0.589 2,273,119 0.5821 0.00%
2018-09-14 0 0.870 0.870 0.880 0.870 0.870 1,048,000 911,760 0.8700 0.582 0.582 0.589 0.582 0.582 1,566,797 0.5819 -1.14%
2018-09-13 0 0.880 0.870 0.880 0.870 0.880 77,340 67,583 0.8738 0.589 0.582 0.589 0.582 0.589 115,626 0.5845 1.15%
2018-09-12 0 0.870 0.870 0.880 0.860 0.880 3,848,445 3,344,133 0.8690 0.582 0.582 0.589 0.575 0.589 5,753,560 0.5812 0.00%
2018-09-11 0 0.870 0.870 0.880 0.870 0.880 1,232,000 1,071,760 0.8699 0.582 0.582 0.589 0.582 0.589 1,841,883 0.5819 0.00%
2018-09-10 0 0.870 0.870 0.880 0.870 0.880 1,728,000 1,505,360 0.8712 0.582 0.582 0.589 0.582 0.589 2,583,421 0.5827 0.00%
2018-09-07 0 0.870 0.870 0.880 0.870 0.870 256,534 223,157 0.8699 0.582 0.582 0.589 0.582 0.582 383,527 0.5819 0.00%
2018-09-06 0 0.870 0.870 0.880 0.870 0.870 396,000 344,480 0.8699 0.582 0.582 0.589 0.582 0.582 592,034 0.5819 -2.25%
2018-09-05 0 0.890 0.870 0.890 0.880 0.900 512,000 451,760 0.8823 0.595 0.582 0.595 0.589 0.602 765,458 0.5902 -1.11%
2018-09-04 0 0.900 0.870 0.900 0.860 0.900 1,408,000 1,242,720 0.8826 0.602 0.582 0.602 0.575 0.602 2,105,009 0.5904 3.45%
2018-09-03 0 0.870 0.860 0.870 0.860 0.880 2,442,400 2,132,272 0.8730 0.582 0.575 0.582 0.575 0.589 3,651,474 0.5839 -3.33%
2018-08-31 0 0.900 0.880 0.900 0.870 0.900 2,980,000 2,631,520 0.8831 0.602 0.589 0.602 0.582 0.602 4,455,205 0.5907 0.00%
2018-08-30 0 0.900 0.880 0.900 0.890 0.900 1,352,000 1,204,160 0.8907 0.602 0.589 0.602 0.595 0.602 2,021,287 0.5957 2.27%
2018-08-29 0 0.880 0.870 0.890 0.880 0.890 8,869,200 7,822,792 0.8820 0.589 0.582 0.595 0.589 0.595 13,259,765 0.5900 -2.22%
2018-08-28 0 0.900 0.890 0.900 0.880 0.900 250,000 223,840 0.8954 0.602 0.595 0.602 0.589 0.602 373,759 0.5989 0.00%
2018-08-27 0 0.900 0.890 0.910 0.880 0.900 4,128,000 3,696,560 0.8955 0.602 0.595 0.609 0.589 0.602 6,171,505 0.5990 2.27%
2018-08-24 0 0.880 0.870 0.880 0.880 0.890 664,000 584,400 0.8801 0.589 0.582 0.589 0.589 0.595 992,703 0.5887 -2.22%
2018-08-23 0 0.900 0.890 0.900 0.890 0.900 2,312,356 2,059,502 0.8907 0.602 0.595 0.602 0.595 0.602 3,457,053 0.5957 0.00%
2018-08-22 0 0.900 0.890 0.900 0.870 0.900 3,240,000 2,858,080 0.8821 0.602 0.595 0.602 0.582 0.602 4,843,914 0.5900 0.00%
2018-08-21 0 0.900 0.890 0.900 0.880 0.900 1,336,000 1,187,760 0.8890 0.602 0.595 0.602 0.589 0.602 1,997,367 0.5947 1.12%
2018-08-20 0 0.890 0.880 0.890 0.880 0.890 414,000 364,660 0.8808 0.595 0.589 0.595 0.589 0.595 618,945 0.5892 -1.11%
2018-08-17 0 0.900 0.890 0.900 0.880 0.900 1,934,000 1,716,680 0.8876 0.602 0.595 0.602 0.589 0.602 2,891,398 0.5937 0.00%
2018-08-16 0 0.900 0.880 0.900 0.880 0.900 980,000 867,440 0.8851 0.602 0.589 0.602 0.589 0.602 1,465,134 0.5921 1.12%
2018-08-15 0 0.890 0.870 0.890 0.870 0.890 590,000 516,660 0.8757 0.595 0.582 0.595 0.582 0.595 882,071 0.5857 0.00%
2018-08-14 0 0.890 0.880 0.890 0.840 0.890 3,120,000 2,687,040 0.8612 0.595 0.589 0.595 0.562 0.595 4,664,510 0.5761 3.49%
2018-08-13 0 0.860 0.840 0.850 0.820 0.860 2,388,000 2,013,680 0.8432 0.575 0.562 0.569 0.548 0.575 3,570,144 0.5640 2.38%
2018-08-10 0 0.840 0.830 0.840 0.800 0.840 3,168,000 2,569,920 0.8112 0.562 0.555 0.562 0.535 0.562 4,736,271 0.5426 1.20%
2018-08-09 0 0.830 0.820 0.830 0.820 0.830 752,000 617,040 0.8205 0.555 0.548 0.555 0.548 0.555 1,124,266 0.5488 -1.19%
2018-08-08 0 0.840 0.820 0.840 0.820 0.840 96,000 79,360 0.8267 0.562 0.548 0.562 0.548 0.562 143,523 0.5529 0.00%
2018-08-07 0 0.840 0.820 0.840 0.820 0.840 800,000 663,680 0.8296 0.562 0.548 0.562 0.548 0.562 1,196,028 0.5549 -1.18%
2018-08-06 0 0.850 0.830 0.850 0.830 0.850 260,000 218,400 0.8400 0.569 0.555 0.569 0.555 0.569 388,709 0.5619 1.19%
2018-08-03 0 0.840 0.830 0.840 0.830 0.850 1,574,356 1,316,924 0.8365 0.562 0.555 0.562 0.555 0.569 2,353,717 0.5595 -1.18%
2018-08-02 0 0.850 0.840 0.850 0.840 0.850 874,000 735,160 0.8411 0.569 0.562 0.569 0.562 0.569 1,306,661 0.5626 -1.16%
2018-08-01 0 0.860 0.840 0.860 0.840 0.860 1,972,000 1,663,760 0.8437 0.575 0.562 0.575 0.562 0.575 2,948,209 0.5643 1.18%
2018-07-31 0 0.850 0.840 0.850 0.830 0.850 682,000 573,200 0.8405 0.569 0.562 0.569 0.555 0.569 1,019,614 0.5622 0.00%
2018-07-30 0 0.850 0.840 0.850 0.840 0.850 1,066,000 899,360 0.8437 0.569 0.562 0.569 0.562 0.569 1,593,707 0.5643 0.00%
2018-07-27 0 0.850 0.830 0.850 0.840 0.850 1,400,000 1,177,440 0.8410 0.569 0.555 0.569 0.562 0.569 2,093,049 0.5625 -1.16%
2018-07-26 0 0.860 0.850 0.860 0.840 0.860 1,960,000 1,651,440 0.8426 0.575 0.569 0.575 0.562 0.575 2,930,269 0.5636 0.00%
2018-07-25 0 0.860 0.850 0.860 0.840 0.860 3,128,000 2,651,920 0.8478 0.575 0.569 0.575 0.562 0.575 4,676,470 0.5671 0.00%
2018-07-24 0 0.860 0.850 0.860 0.830 0.860 1,624,000 1,373,920 0.8460 0.575 0.569 0.575 0.555 0.575 2,427,937 0.5659 1.18%
2018-07-23 0 0.850 0.830 0.850 0.820 0.850 1,558,400 1,302,400 0.8357 0.569 0.555 0.569 0.548 0.569 2,329,863 0.5590 0.00%
2018-07-20 0 0.850 0.830 0.850 0.820 0.850 1,616,000 1,344,080 0.8317 0.569 0.555 0.569 0.548 0.569 2,415,977 0.5563 0.00%
2018-07-19 0 0.850 0.840 0.850 0.830 0.850 1,676,000 1,399,720 0.8352 0.569 0.562 0.569 0.555 0.569 2,505,679 0.5586 2.41%
2018-07-18 0 0.830 0.810 0.840 0.790 0.830 2,610,000 2,113,780 0.8099 0.555 0.542 0.562 0.528 0.555 3,902,042 0.5417 3.75%
2018-07-17 0 0.800 0.790 0.800 0.780 0.810 4,392,445 3,510,809 0.7993 0.535 0.528 0.535 0.522 0.542 6,566,859 0.5346 1.27%
2018-07-16 0 0.790 0.790 0.800 0.770 0.820 1,052,000 839,520 0.7980 0.528 0.528 0.535 0.515 0.548 1,572,777 0.5338 -5.95%
2018-07-13 0 0.840 0.830 0.850 0.830 0.850 136,071 113,733 0.8358 0.562 0.555 0.569 0.555 0.569 203,431 0.5591 0.00%
2018-07-12 0 0.840 0.810 0.840 0.820 0.850 240,000 197,520 0.8230 0.562 0.542 0.562 0.548 0.569 358,808 0.5505 1.20%
2018-07-11 0 0.830 0.830 0.850 0.800 0.850 5,231,200 4,417,356 0.8444 0.555 0.555 0.569 0.535 0.569 7,820,828 0.5648 0.00%
2018-07-10 0 0.830 0.830 0.840 0.820 0.840 286,000 236,500 0.8269 0.555 0.555 0.562 0.548 0.562 427,580 0.5531 -1.19%
2018-07-09 0 0.840 0.830 0.840 0.830 0.840 29,912 24,729 0.8267 0.562 0.555 0.562 0.555 0.562 44,719 0.5530 0.00%
2018-07-06 0 0.840 0.830 0.840 0.820 0.840 1,272,000 1,046,160 0.8225 0.562 0.555 0.562 0.548 0.562 1,901,685 0.5501 0.00%
2018-07-05 0 0.840 0.830 0.840 0.810 0.840 779,600 645,572 0.8281 0.562 0.555 0.562 0.542 0.562 1,165,529 0.5539 0.00%
2018-07-04 0 0.840 0.820 0.850 0.830 0.840 24,000 20,080 0.8367 0.562 0.548 0.569 0.555 0.562 35,881 0.5596 -1.18%
2018-07-03 0 0.850 0.830 0.850 0.820 0.850 1,168,890 975,352 0.8344 0.569 0.555 0.569 0.548 0.569 1,747,532 0.5581 -3.41%
2018-06-29 0 0.880 0.850 0.870 0.840 0.880 952,000 816,080 0.8572 0.589 0.569 0.582 0.562 0.589 1,423,273 0.5734 4.76%
2018-06-28 0 0.840 0.840 0.850 0.820 0.850 544,000 458,000 0.8419 0.562 0.562 0.569 0.548 0.569 813,299 0.5631 2.44%
2018-06-27 0 0.820 0.820 0.840 - - 480,000 393,600 0.8200 0.548 0.548 0.562 - - 717,617 0.5485 0.00%
2018-06-26 0 0.820 0.820 0.830 0.820 0.830 776,356 638,201 0.8220 0.548 0.548 0.555 0.548 0.555 1,160,679 0.5499 -3.53%
2018-06-25 0 0.850 0.840 0.850 0.830 0.870 3,160,000 2,644,240 0.8368 0.569 0.562 0.569 0.555 0.582 4,724,311 0.5597 -1.16%
2018-06-22 0 0.860 0.860 0.870 0.850 0.890 1,992,000 1,727,920 0.8674 0.575 0.575 0.582 0.569 0.595 2,978,110 0.5802 -2.27%
2018-06-21 0 0.880 0.880 0.890 0.880 0.890 342,000 301,512 0.8816 0.589 0.589 0.595 0.589 0.595 511,302 0.5897 0.00%
2018-06-20 0 0.880 0.880 0.890 0.870 0.910 2,326,000 2,047,280 0.8802 0.589 0.589 0.595 0.582 0.609 3,477,452 0.5887 -2.22%
2018-06-19 0 0.900 0.890 0.900 0.890 0.920 9,504,445 8,592,867 0.9041 0.602 0.595 0.602 0.595 0.615 14,209,479 0.6047 -3.23%
2018-06-15 0 0.930 0.930 0.940 0.910 0.950 4,576,000 4,243,760 0.9274 0.622 0.622 0.629 0.609 0.635 6,841,281 0.6203 -3.12%
2018-06-14 0 0.960 0.950 0.970 0.950 0.980 2,912,000 2,814,880 0.9666 0.642 0.635 0.649 0.635 0.656 4,353,542 0.6466 -2.04%
2018-06-13 0 0.980 0.960 0.980 0.960 0.990 2,261,600 2,206,188 0.9755 0.656 0.642 0.656 0.642 0.662 3,381,171 0.6525 -1.01%
2018-06-12 0 0.990 0.980 0.990 0.970 1.000 2,456,000 2,418,800 0.9849 0.662 0.656 0.662 0.649 0.669 3,671,806 0.6587 1.02%
2018-06-11 0 0.980 0.970 0.980 0.970 0.990 2,948,445 2,881,387 0.9773 0.656 0.649 0.656 0.649 0.662 4,408,029 0.6537 0.00%
2018-06-08 0 0.980 0.970 0.990 0.970 1.000 1,200,000 1,182,640 0.9855 0.656 0.649 0.662 0.649 0.669 1,794,042 0.6592 -1.01%
2018-06-07 0 0.990 0.990 1.000 0.980 1.030 8,896,445 8,848,218 0.9946 0.662 0.662 0.669 0.656 0.689 13,300,498 0.6653 3.13%
2018-06-06 0 0.960 0.970 0.980 0.960 0.970 696,000 672,400 0.9661 0.642 0.649 0.656 0.642 0.649 1,040,544 0.6462 0.00%
2018-06-05 0 0.960 0.960 0.970 0.950 0.970 1,404,267 1,343,808 0.9569 0.642 0.642 0.649 0.635 0.649 2,099,428 0.6401 -1.03%
2018-06-04 0 0.970 0.950 0.970 0.950 0.970 1,008,800 971,136 0.9627 0.649 0.635 0.649 0.635 0.649 1,508,191 0.6439 0.00%
2018-06-01 0 0.970 0.960 0.970 0.930 0.970 4,072,000 3,861,280 0.9483 0.649 0.642 0.649 0.622 0.649 6,087,783 0.6343 2.11%
2018-05-31 0 0.950 0.930 0.950 0.900 0.950 5,710,000 5,271,160 0.9231 0.635 0.622 0.635 0.602 0.635 8,536,650 0.6175 2.15%
2018-05-30 0 0.930 0.930 0.940 0.910 0.930 4,330,000 3,988,540 0.9211 0.622 0.622 0.629 0.609 0.622 6,473,502 0.6161 1.09%
2018-05-29 0 0.920 0.920 0.930 0.900 0.930 4,104,445 3,752,711 0.9143 0.615 0.615 0.622 0.602 0.622 6,136,289 0.6116 -1.08%
2018-05-28 0 0.930 0.920 0.930 0.870 0.930 14,305,600 13,074,520 0.9139 0.622 0.615 0.622 0.582 0.622 21,387,374 0.6113 1.09%
2018-05-25 0 0.920 0.920 0.930 0.880 0.920 2,453,600 2,223,032 0.9060 0.615 0.615 0.622 0.589 0.615 3,668,218 0.6060 4.55%
2018-05-24 0 0.880 0.870 0.890 0.870 0.900 2,081,200 1,844,868 0.8864 0.589 0.582 0.595 0.582 0.602 3,111,467 0.5929 -2.22%
2018-05-23 0 0.900 0.890 0.900 0.890 0.920 1,296,000 1,169,360 0.9023 0.602 0.595 0.602 0.595 0.615 1,937,565 0.6035 0.00%
2018-05-21 0 0.900 0.890 0.910 0.870 0.910 3,696,000 3,235,280 0.8753 0.602 0.595 0.609 0.582 0.609 5,525,650 0.5855 0.00%
2018-05-18 0 0.900 0.900 0.910 0.890 0.910 538,890 480,725 0.8921 0.602 0.602 0.609 0.595 0.609 805,659 0.5967 0.00%
2018-05-17 0 0.900 0.900 0.910 0.880 0.890 216,000 190,480 0.8819 0.602 0.602 0.609 0.589 0.595 322,928 0.5899 1.12%
2018-05-16 0 0.890 0.890 0.900 0.890 0.890 338,000 300,740 0.8898 0.595 0.595 0.602 0.595 0.595 505,322 0.5951 -2.20%
2018-05-15 0 0.910 0.910 0.920 0.900 0.900 24,000 21,600 0.9000 0.609 0.609 0.615 0.602 0.602 35,881 0.6020 -1.09%
2018-05-14 0 0.920 0.910 0.920 0.900 0.920 132,000 119,160 0.9027 0.615 0.609 0.615 0.602 0.615 197,345 0.6038 2.22%
2018-05-11 0 0.900 0.890 0.900 - - 10,000 8,680 0.8680 0.602 0.595 0.602 - - 14,950 0.5806 0.00%
2018-05-10 0 0.900 0.900 0.910 0.900 0.910 104,000 93,920 0.9031 0.602 0.602 0.609 0.602 0.609 155,484 0.6041 0.00%
2018-05-09 0 0.900 0.880 0.920 0.890 0.900 20,000 17,640 0.8820 0.602 0.589 0.615 0.595 0.602 29,901 0.5900 1.12%
2018-05-08 0 0.890 0.890 0.900 0.880 0.900 96,000 85,680 0.8925 0.595 0.595 0.602 0.589 0.602 143,523 0.5970 -1.11%
2018-05-07 0 0.900 0.890 0.910 0.880 0.900 392,000 348,640 0.8894 0.602 0.595 0.609 0.589 0.602 586,054 0.5949 0.00%
2018-05-04 0 0.900 0.890 0.910 0.890 0.930 787,289 710,625 0.9026 0.602 0.595 0.609 0.595 0.622 1,177,025 0.6037 -3.23%
2018-05-03 0 0.930 0.920 0.930 0.910 0.940 616,000 563,760 0.9152 0.622 0.615 0.622 0.609 0.629 920,942 0.6122 -1.06%
2018-05-02 0 0.940 0.910 0.940 0.910 0.940 440,000 406,040 0.9228 0.629 0.609 0.629 0.609 0.629 657,815 0.6173 1.08%
2018-04-30 0 0.930 0.920 0.930 0.920 0.950 102,000 94,520 0.9267 0.622 0.615 0.622 0.615 0.635 152,494 0.6198 -1.06%
2018-04-27 0 0.940 0.920 0.940 0.910 0.940 1,544,267 1,422,557 0.9212 0.629 0.615 0.629 0.609 0.629 2,308,733 0.6162 2.17%
2018-04-26 0 0.920 0.920 0.930 0.920 0.920 1,840,178 1,692,958 0.9200 0.615 0.615 0.622 0.615 0.615 2,751,131 0.6154 0.00%
2018-04-25 0 0.920 0.920 0.930 0.920 0.940 384,000 353,520 0.9206 0.615 0.615 0.622 0.615 0.629 574,093 0.6158 -1.08%
2018-04-24 0 0.930 0.920 0.940 0.910 0.940 267,289 245,936 0.9201 0.622 0.615 0.629 0.609 0.629 399,606 0.6154 -2.11%
2018-04-23 0 0.950 0.950 0.960 0.930 0.960 392,000 368,000 0.9388 0.635 0.635 0.642 0.622 0.642 586,054 0.6279 -1.04%
2018-04-20 0 0.960 0.940 0.960 0.910 0.960 3,788,267 3,537,669 0.9338 0.642 0.629 0.642 0.609 0.642 5,663,592 0.6246 4.35%
2018-04-19 0 0.920 0.900 0.930 0.920 0.940 298,267 273,937 0.9184 0.615 0.602 0.622 0.615 0.629 445,920 0.6143 -1.08%
2018-04-18 0 0.930 0.920 0.930 0.920 0.940 560,000 518,480 0.9259 0.622 0.615 0.622 0.615 0.629 837,220 0.6193 0.00%
2018-04-17 0 0.930 0.920 0.930 0.920 0.960 1,102,000 1,036,712 0.9408 0.622 0.615 0.622 0.615 0.642 1,647,529 0.6293 2.20%
2018-04-16 0 0.910 0.910 0.930 0.910 0.920 254,000 233,420 0.9190 0.609 0.609 0.622 0.609 0.615 379,739 0.6147 -2.15%
2018-04-13 0 0.930 0.920 0.940 0.920 0.940 838,000 782,920 0.9343 0.622 0.615 0.629 0.615 0.629 1,252,839 0.6249 -1.06%
2018-04-12 0 0.940 0.910 0.940 0.900 0.940 6,083,690 5,637,886 0.9267 0.629 0.609 0.629 0.602 0.629 9,095,330 0.6199 2.17%
2018-04-11 0 0.920 0.910 0.920 0.910 0.920 710,000 648,240 0.9130 0.615 0.609 0.615 0.609 0.615 1,061,475 0.6107 1.10%
2018-04-10 0 0.910 0.900 0.910 0.910 0.910 46,000 41,620 0.9048 0.609 0.602 0.609 0.609 0.609 68,772 0.6052 -1.09%
2018-04-09 0 0.920 0.920 0.930 0.870 0.920 6,736,000 6,098,240 0.9053 0.615 0.615 0.622 0.582 0.615 10,070,556 0.6056 3.37%
2018-04-06 0 0.890 0.870 0.890 0.880 0.900 2,716,000 2,420,360 0.8911 0.595 0.582 0.595 0.589 0.602 4,060,515 0.5961 -1.11%
2018-04-04 0 0.900 0.870 0.900 0.880 0.910 1,470,623 1,314,989 0.8942 0.602 0.582 0.602 0.589 0.609 2,198,633 0.5981 1.12%
2018-04-03 0 0.890 0.880 0.890 0.880 0.890 616,000 545,520 0.8856 0.595 0.589 0.595 0.589 0.595 920,942 0.5924 0.00%
2018-03-29 0 0.890 0.880 0.900 0.880 0.890 39,690 34,776 0.8762 0.595 0.589 0.602 0.589 0.595 59,338 0.5861 -1.11%
2018-03-28 0 0.900 0.880 0.910 0.860 0.910 7,090,000 6,260,860 0.8831 0.602 0.589 0.609 0.575 0.609 10,599,799 0.5907 2.27%
2018-03-27 0 0.880 0.860 0.880 0.850 0.880 1,069,778 917,567 0.8577 0.589 0.575 0.589 0.569 0.589 1,599,356 0.5737 3.53%
2018-03-26 0 0.850 0.850 0.860 0.850 0.860 268,000 228,240 0.8516 0.569 0.569 0.575 0.569 0.575 400,669 0.5696 -2.30%
2018-03-23 0 0.870 0.840 0.870 0.850 0.870 2,240,000 1,927,040 0.8603 0.582 0.562 0.582 0.569 0.582 3,348,879 0.5754 -2.25%
2018-03-22 0 0.890 0.870 0.900 0.860 0.900 648,000 561,140 0.8660 0.595 0.582 0.602 0.575 0.602 968,783 0.5792 1.14%
2018-03-21 0 0.880 0.880 0.900 0.870 0.900 943,560 829,994 0.8796 0.589 0.589 0.602 0.582 0.602 1,410,655 0.5884 -2.22%
2018-03-20 0 0.900 0.890 0.900 0.880 0.900 1,048,445 936,298 0.8930 0.602 0.595 0.602 0.589 0.602 1,567,462 0.5973 -1.10%
2018-03-19 0 0.910 0.900 0.910 0.880 0.930 730,000 659,260 0.9031 0.609 0.602 0.609 0.589 0.622 1,091,376 0.6041 -2.15%
2018-03-16 0 0.930 0.910 0.930 0.910 0.930 1,868,000 1,710,080 0.9155 0.622 0.609 0.622 0.609 0.622 2,792,726 0.6123 1.09%
2018-03-15 0 0.920 0.910 0.920 0.900 0.940 3,548,000 3,267,760 0.9210 0.615 0.609 0.615 0.602 0.629 5,304,385 0.6160 0.00%
2018-03-14 0 0.920 0.920 0.930 0.890 0.920 4,548,356 4,134,506 0.9090 0.615 0.615 0.622 0.595 0.615 6,799,952 0.6080 2.22%
2018-03-13 0 0.900 0.880 0.900 0.870 0.900 3,868,178 3,428,667 0.8864 0.602 0.589 0.602 0.582 0.602 5,783,062 0.5929 2.27%
2018-03-12 0 0.880 0.870 0.880 0.860 0.880 1,564,267 1,362,661 0.8711 0.589 0.582 0.589 0.575 0.589 2,338,634 0.5827 1.15%
2018-03-09 0 0.870 0.860 0.870 0.860 0.870 816,000 703,120 0.8617 0.582 0.575 0.582 0.575 0.582 1,219,949 0.5764 1.16%
2018-03-08 0 0.860 0.860 0.880 0.860 0.860 720,000 619,200 0.8600 0.575 0.575 0.589 0.575 0.575 1,076,425 0.5752 0.00%
2018-03-07 0 0.860 0.860 0.870 0.860 0.860 204,000 175,360 0.8596 0.575 0.575 0.582 0.575 0.575 304,987 0.5750 0.00%
2018-03-06 0 0.860 0.860 0.870 0.860 0.880 702,000 615,620 0.8770 0.575 0.575 0.582 0.575 0.589 1,049,515 0.5866 -2.27%
2018-03-05 0 0.880 0.870 0.880 0.880 0.900 1,651,289 1,466,472 0.8881 0.589 0.582 0.589 0.589 0.602 2,468,735 0.5940 0.00%
2018-03-02 0 0.880 0.880 0.890 0.860 0.880 4,360,000 3,814,400 0.8749 0.589 0.589 0.595 0.575 0.589 6,518,353 0.5852 1.15%
2018-03-01 0 0.870 0.860 0.880 0.830 0.880 5,968,035 5,128,988 0.8594 0.582 0.575 0.589 0.555 0.589 8,922,422 0.5748 1.16%
2018-02-28 0 0.860 0.840 0.860 0.840 0.860 827,600 708,952 0.8566 0.575 0.562 0.575 0.562 0.575 1,237,291 0.5730 0.00%
2018-02-27 0 0.860 0.840 0.860 0.850 0.880 424,000 368,480 0.8691 0.575 0.562 0.575 0.569 0.589 633,895 0.5813 0.00%
2018-02-26 0 0.860 0.860 0.870 0.860 0.860 1,720,000 1,479,200 0.8600 0.575 0.575 0.582 0.575 0.575 2,571,460 0.5752 1.18%
2018-02-23 0 0.850 0.840 0.850 0.830 0.850 408,178 344,944 0.8451 0.569 0.562 0.569 0.555 0.569 610,240 0.5653 0.00%
2018-02-22 0 0.850 0.830 0.850 0.830 0.850 557,600 465,976 0.8357 0.569 0.555 0.569 0.555 0.569 833,632 0.5590 0.00%
2018-02-21 0 0.850 0.830 0.850 0.830 0.860 2,440,000 2,033,200 0.8333 0.569 0.555 0.569 0.555 0.575 3,647,886 0.5574 -1.16%
2018-02-20 0 0.860 0.840 0.860 0.840 0.870 930,000 799,700 0.8599 0.575 0.562 0.575 0.562 0.582 1,390,383 0.5752 2.38%
2018-02-15 0 0.840 0.840 0.850 0.840 0.840 72,000 60,480 0.8400 0.562 0.562 0.569 0.562 0.562 107,643 0.5619 0.00%
2018-02-14 0 0.840 0.830 0.840 0.830 0.840 1,360,000 1,129,600 0.8306 0.562 0.555 0.562 0.555 0.562 2,033,248 0.5556 1.20%
2018-02-13 0 0.830 0.830 0.840 0.820 0.860 8,644,000 7,173,440 0.8299 0.555 0.555 0.562 0.548 0.575 12,923,083 0.5551 5.06%
2018-02-12 0 0.790 0.790 0.800 0.750 0.840 1,272,000 1,018,320 0.8006 0.528 0.528 0.535 0.502 0.562 1,901,685 0.5355 5.33%
2018-02-09 0 0.750 0.750 0.760 0.740 0.750 5,328,000 3,952,000 0.7417 0.502 0.502 0.508 0.495 0.502 7,965,547 0.4961 0.00%
2018-02-08 0 0.750 0.750 0.770 0.750 0.760 1,800,000 1,350,400 0.7502 0.502 0.502 0.515 0.502 0.508 2,691,063 0.5018 0.00%
2018-02-07 0 0.750 0.750 0.760 0.740 0.760 2,777,350 2,094,065 0.7540 0.502 0.502 0.508 0.495 0.508 4,152,236 0.5043 -1.32%
2018-02-06 0 0.760 0.750 0.760 0.730 0.770 9,970,400 7,457,408 0.7480 0.508 0.502 0.508 0.488 0.515 14,906,098 0.5003 -1.30%
2018-02-05 0 0.770 0.770 0.790 0.760 0.770 88,400 67,972 0.7689 0.515 0.515 0.528 0.508 0.515 132,161 0.5143 -2.53%
2018-02-02 0 0.790 0.780 0.790 0.750 0.800 4,024,890 3,099,183 0.7700 0.528 0.522 0.528 0.502 0.535 6,017,352 0.5150 2.60%
2018-02-01 0 0.770 0.760 0.770 0.750 0.810 4,192,000 3,202,320 0.7639 0.515 0.508 0.515 0.502 0.542 6,267,187 0.5110 -3.75%
2018-01-31 0 0.800 0.790 0.800 0.780 0.820 584,000 466,760 0.7992 0.535 0.528 0.535 0.522 0.548 873,100 0.5346 -1.23%
2018-01-30 0 0.810 0.800 0.810 0.800 0.810 240,000 193,200 0.8050 0.542 0.535 0.542 0.535 0.542 358,808 0.5384 0.00%
2018-01-29 0 0.810 0.810 0.820 0.810 0.840 5,030,890 4,152,803 0.8255 0.542 0.542 0.548 0.542 0.562 7,521,357 0.5521 -3.57%
2018-01-26 0 0.840 0.830 0.840 0.820 0.850 6,537,600 5,369,368 0.8213 0.562 0.555 0.562 0.548 0.569 9,773,941 0.5494 0.00%
2018-01-25 0 0.840 0.840 0.850 0.840 0.870 6,172,344 5,254,608 0.8513 0.562 0.562 0.569 0.562 0.582 9,227,871 0.5694 -4.55%
2018-01-24 0 0.880 0.870 0.880 0.870 0.890 2,848,000 2,483,600 0.8721 0.589 0.582 0.589 0.582 0.595 4,257,860 0.5833 -1.12%
2018-01-23 0 0.890 0.890 0.900 0.850 0.890 16,489,000 14,521,810 0.8807 0.595 0.595 0.602 0.569 0.595 24,651,634 0.5891 4.71%
2018-01-22 0 0.850 0.830 0.850 0.830 0.880 5,329,445 4,536,609 0.8512 0.569 0.555 0.569 0.555 0.589 7,967,707 0.5694 2.41%
2018-01-19 0 0.830 0.830 0.840 0.770 0.860 8,012,267 6,497,856 0.8110 0.555 0.555 0.562 0.515 0.575 11,978,620 0.5425 -1.19%
2018-01-18 0 0.840 0.840 0.850 0.840 0.860 4,826,445 4,104,564 0.8504 0.562 0.562 0.569 0.562 0.575 7,215,705 0.5688 -2.33%
2018-01-17 0 0.860 0.830 0.850 0.820 0.870 8,362,000 6,978,260 0.8345 0.575 0.555 0.569 0.548 0.582 12,501,484 0.5582 -2.27%
2018-01-16 0 0.880 0.870 0.880 0.780 0.920 21,114,490 18,010,102 0.8530 0.589 0.582 0.589 0.522 0.615 31,566,904 0.5705 -3.30%
2018-01-15 0 0.910 0.910 0.920 0.900 1.330 43,638,800 42,327,088 0.9699 0.609 0.609 0.615 0.602 0.890 65,241,538 0.6488 0.00%
2018-01-12 0 0.910 0.900 0.910 0.880 0.910 16,294,400 14,597,328 0.8958 0.609 0.602 0.609 0.589 0.609 24,360,700 0.5992 1.11%
2018-01-11 0 0.900 0.890 0.900 0.870 0.900 7,780,000 6,844,160 0.8797 0.602 0.595 0.602 0.582 0.602 11,631,373 0.5884 2.27%
2018-01-10 0 0.880 0.880 0.890 0.870 0.880 4,428,450 3,879,738 0.8761 0.589 0.589 0.595 0.582 0.589 6,620,688 0.5860 -1.12%
2018-01-09 0 0.890 0.880 0.890 0.860 0.890 8,402,178 7,341,371 0.8737 0.595 0.589 0.595 0.575 0.595 12,561,551 0.5844 1.14%
2018-01-08 0 0.880 0.870 0.880 0.840 0.880 7,785,200 6,687,832 0.8590 0.589 0.582 0.589 0.562 0.589 11,639,147 0.5746 2.33%
2018-01-05 0 0.860 0.850 0.860 0.820 0.860 17,531,650 14,663,592 0.8364 0.575 0.569 0.575 0.548 0.575 26,210,432 0.5595 3.61%
2018-01-04 0 0.830 0.820 0.830 0.810 0.830 13,786,000 11,239,880 0.8153 0.555 0.548 0.555 0.542 0.555 20,610,554 0.5453 1.22%
2018-01-03 0 0.820 0.810 0.820 0.770 0.820 17,922,136 14,254,844 0.7954 0.548 0.542 0.548 0.515 0.548 26,794,222 0.5320 2.50%
2018-01-02 0 0.800 0.800 0.810 0.770 0.800 9,812,625 7,824,359 0.7974 0.535 0.535 0.542 0.515 0.535 14,670,219 0.5333 2.56%
2017-12-29 0 0.780 0.770 0.780 0.750 0.780 3,037,600 2,320,779 0.7640 0.522 0.515 0.522 0.502 0.522 4,541,319 0.5110 4.00%
2017-12-28 0 0.750 0.740 0.750 0.730 0.750 1,004,000 738,680 0.7357 0.502 0.495 0.502 0.488 0.502 1,501,015 0.4921 0.00%
2017-12-27 0 0.750 0.740 0.760 0.740 0.790 6,818,137 5,165,252 0.7576 0.502 0.495 0.508 0.495 0.528 10,193,354 0.5067 -6.25%
2017-12-22 0 0.800 0.790 0.800 0.760 0.800 6,002,178 4,680,369 0.7798 0.535 0.528 0.535 0.508 0.535 8,973,467 0.5216 5.26%
2017-12-21 0 0.760 0.750 0.760 0.730 0.760 8,321,200 6,255,560 0.7518 0.508 0.502 0.508 0.488 0.508 12,440,486 0.5028 4.11%
2017-12-20 0 0.730 0.720 0.730 0.720 0.740 10,214,000 7,437,420 0.7282 0.488 0.482 0.488 0.482 0.495 15,270,289 0.4871 -2.67%
2017-12-19 0 0.750 0.750 0.760 0.730 0.760 3,456,178 2,564,046 0.7419 0.502 0.502 0.508 0.488 0.508 5,167,107 0.4962 0.00%
2017-12-18 0 0.750 0.740 0.750 0.740 0.760 745,780 560,606 0.7517 0.502 0.495 0.502 0.495 0.508 1,114,967 0.5028 -1.32%
2017-12-15 0 0.760 0.740 0.760 0.740 0.760 2,084,000 1,559,660 0.7484 0.508 0.495 0.508 0.495 0.508 3,115,653 0.5006 1.33%
2017-12-14 0 0.750 0.740 0.750 0.740 0.750 2,142,000 1,587,540 0.7411 0.502 0.495 0.502 0.495 0.502 3,202,365 0.4957 1.35%
2017-12-13 0 0.740 0.740 0.750 0.740 0.750 1,250,000 934,700 0.7478 0.495 0.495 0.502 0.495 0.502 1,868,794 0.5002 -1.33%
2017-12-12 0 0.750 0.730 0.750 0.730 0.760 5,048,000 3,784,720 0.7497 0.502 0.488 0.502 0.488 0.508 7,546,937 0.5015 1.35%
2017-12-11 0 0.740 0.730 0.740 0.720 0.760 3,768,000 2,774,400 0.7363 0.495 0.488 0.495 0.482 0.508 5,633,292 0.4925 -2.63%
2017-12-08 0 0.760 0.750 0.760 0.730 0.800 12,688,000 9,654,440 0.7609 0.508 0.502 0.508 0.488 0.535 18,969,005 0.5090 4.11%
2017-12-07 0 0.730 0.720 0.730 0.720 0.730 4,128,000 2,999,040 0.7265 0.488 0.482 0.488 0.482 0.488 6,171,505 0.4859 1.39%
2017-12-06 0 0.720 0.710 0.720 0.700 0.730 2,416,000 1,733,920 0.7177 0.482 0.475 0.482 0.468 0.488 3,612,005 0.4800 -1.37%
2017-12-05 0 0.730 0.720 0.730 0.700 0.730 3,020,000 2,145,440 0.7104 0.488 0.482 0.488 0.468 0.488 4,515,006 0.4752 2.82%
2017-12-04 0 0.710 0.700 0.710 0.690 0.710 995,200 697,332 0.7007 0.475 0.468 0.475 0.462 0.475 1,487,859 0.4687 2.90%
2017-12-01 0 0.690 0.690 0.700 0.690 0.700 1,400,000 966,640 0.6905 0.462 0.462 0.468 0.462 0.468 2,093,049 0.4618 0.00%
2017-11-30 0 0.690 0.680 0.700 0.670 0.700 3,508,000 2,419,880 0.6898 0.462 0.455 0.468 0.448 0.468 5,244,583 0.4614 1.47%
2017-11-29 0 0.680 0.670 0.690 0.680 0.700 3,562,581 2,455,235 0.6892 0.455 0.448 0.462 0.455 0.468 5,326,184 0.4610 -5.56%
2017-11-28 0 0.720 0.700 0.720 0.690 0.720 6,408,000 4,510,560 0.7039 0.482 0.468 0.482 0.462 0.482 9,580,185 0.4708 0.00%
2017-11-27 0 0.720 0.710 0.720 0.700 0.750 4,704,000 3,408,800 0.7247 0.482 0.475 0.482 0.468 0.502 7,032,645 0.4847 0.00%
2017-11-24 0 0.720 0.720 0.730 0.680 0.740 4,282,000 3,084,260 0.7203 0.482 0.482 0.488 0.455 0.495 6,401,740 0.4818 1.41%
2017-11-23 0 0.710 0.680 0.710 0.690 0.710 1,590,000 1,104,520 0.6947 0.475 0.455 0.475 0.462 0.475 2,377,106 0.4646 -1.39%
2017-11-22 0 0.720 0.700 0.720 0.690 0.720 1,478,000 1,049,380 0.7100 0.482 0.468 0.482 0.462 0.482 2,209,662 0.4749 0.00%
2017-11-21 0 0.720 0.700 0.720 0.700 0.730 2,904,180 2,081,498 0.7167 0.482 0.468 0.482 0.468 0.488 4,341,851 0.4794 1.41%
2017-11-20 0 0.710 0.690 0.720 0.680 0.720 4,200,000 2,954,480 0.7034 0.475 0.462 0.482 0.455 0.482 6,279,147 0.4705 2.90%
2017-11-17 0 0.690 0.680 0.690 0.650 0.690 3,788,400 2,594,936 0.6850 0.462 0.455 0.462 0.435 0.462 5,663,791 0.4582 4.55%
2017-11-16 0 0.660 0.640 0.660 0.650 0.660 380,267 247,085 0.6498 0.441 0.428 0.441 0.435 0.441 568,513 0.4346 1.54%
2017-11-15 0 0.650 0.640 0.650 - - 0 0 - 0.435 0.428 0.435 - - 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 0.435 0.435 0.441 0.435 0.455 3,393,730 0.4445 -2.99%
2017-11-13 0 0.670 0.660 0.670 0.670 0.680 448,000 300,800 0.6714 0.448 0.441 0.448 0.448 0.455 669,776 0.4491 0.00%
2017-11-10 0 0.670 0.670 0.680 0.660 0.670 592,000 392,480 0.6630 0.448 0.448 0.455 0.441 0.448 885,061 0.4434 -1.47%
2017-11-09 0 0.680 0.670 0.680 0.670 0.680 56,000 38,000 0.6786 0.455 0.448 0.455 0.448 0.455 83,722 0.4539 0.00%
2017-11-08 0 0.680 0.670 0.680 0.660 0.680 1,931,451 1,279,981 0.6627 0.455 0.448 0.455 0.441 0.455 2,887,587 0.4433 0.00%
2017-11-07 0 0.680 0.660 0.680 0.660 0.680 1,320,000 878,320 0.6654 0.455 0.441 0.455 0.441 0.455 1,973,446 0.4451 -1.45%
2017-11-06 0 0.690 0.680 0.690 0.690 0.690 56,000 38,640 0.6900 0.462 0.455 0.462 0.462 0.462 83,722 0.4615 1.47%
2017-11-03 0 0.680 0.670 0.680 0.670 0.700 812,000 557,960 0.6871 0.455 0.448 0.455 0.448 0.468 1,213,969 0.4596 0.00%
2017-11-02 0 0.680 0.670 0.690 0.660 0.690 920,000 619,360 0.6732 0.455 0.448 0.462 0.441 0.462 1,375,432 0.4503 0.00%
2017-11-01 0 0.680 0.670 0.680 0.660 0.690 1,232,000 831,840 0.6752 0.455 0.448 0.455 0.441 0.462 1,841,883 0.4516 1.49%
2017-10-31 0 0.670 0.660 0.670 0.660 0.710 3,563,600 2,415,816 0.6779 0.448 0.441 0.448 0.441 0.475 5,327,707 0.4534 0.00%
2017-10-30 0 0.670 0.660 0.670 0.670 0.670 504,142 337,770 0.6700 0.448 0.441 0.448 0.448 0.448 753,710 0.4481 0.00%
2017-10-27 0 0.670 0.660 0.670 0.660 0.670 809,200 538,324 0.6653 0.448 0.441 0.448 0.441 0.448 1,209,782 0.4450 1.52%
2017-10-26 0 0.660 0.660 0.670 0.660 0.680 850,000 567,840 0.6680 0.441 0.441 0.448 0.441 0.455 1,270,780 0.4468 0.00%
2017-10-25 0 0.660 0.660 0.670 0.660 0.670 328,000 216,880 0.6612 0.441 0.441 0.448 0.441 0.448 490,372 0.4423 0.00%
2017-10-24 0 0.660 0.660 0.670 0.650 0.670 3,096,000 2,048,320 0.6616 0.441 0.441 0.448 0.435 0.448 4,628,629 0.4425 -1.49%
2017-10-23 0 0.670 0.660 0.670 0.660 0.670 416,800 275,384 0.6607 0.448 0.441 0.448 0.441 0.448 623,131 0.4419 0.00%
2017-10-20 0 0.670 0.660 0.670 0.660 0.680 1,056,000 705,280 0.6679 0.448 0.441 0.448 0.441 0.455 1,578,757 0.4467 1.52%
2017-10-19 0 0.660 0.660 0.670 0.660 0.680 881,600 591,752 0.6712 0.441 0.441 0.448 0.441 0.455 1,318,023 0.4490 -1.49%
2017-10-18 0 0.670 0.670 0.680 0.660 0.680 1,220,134 817,933 0.6704 0.448 0.448 0.455 0.441 0.455 1,824,143 0.4484 0.00%
2017-10-17 0 0.670 0.670 0.680 0.670 0.680 644,000 436,320 0.6775 0.448 0.448 0.455 0.448 0.455 962,803 0.4532 -1.47%
2017-10-16 0 0.680 0.670 0.680 0.670 0.690 1,518,800 1,036,864 0.6827 0.455 0.448 0.455 0.448 0.462 2,270,659 0.4566 -1.45%
2017-10-13 0 0.690 0.680 0.690 0.680 0.690 2,009,840 1,383,356 0.6883 0.462 0.455 0.462 0.455 0.462 3,004,781 0.4604 -1.43%
2017-10-12 0 0.700 0.690 0.700 0.690 0.700 212,267 147,496 0.6949 0.468 0.462 0.468 0.462 0.468 317,347 0.4648 0.00%
2017-10-11 0 0.700 0.690 0.700 0.690 0.700 2,264,000 1,580,080 0.6979 0.468 0.462 0.468 0.462 0.468 3,384,759 0.4668 0.00%
2017-10-10 0 0.700 0.690 0.700 0.690 0.710 2,598,400 1,811,024 0.6970 0.468 0.462 0.468 0.462 0.475 3,884,699 0.4662 0.00%
2017-10-09 0 0.700 0.690 0.700 0.690 0.700 3,800,000 2,659,360 0.6998 0.468 0.462 0.468 0.462 0.468 5,681,133 0.4681 -1.41%
2017-10-06 0 0.710 0.700 0.710 0.700 0.730 2,278,000 1,618,580 0.7105 0.475 0.468 0.475 0.468 0.488 3,405,690 0.4753 -1.39%
2017-10-04 0 0.720 0.710 0.720 0.710 0.720 1,256,000 901,360 0.7176 0.482 0.475 0.482 0.475 0.482 1,877,764 0.4800 -2.70%
2017-10-03 0 0.740 0.730 0.740 0.730 0.750 1,321,600 976,720 0.7390 0.495 0.488 0.495 0.488 0.502 1,975,838 0.4943 0.00%
2017-09-29 0 0.740 0.730 0.740 0.730 0.750 1,030,890 765,091 0.7422 0.495 0.488 0.495 0.488 0.502 1,541,217 0.4964 -1.33%
2017-09-28 0 0.750 0.750 0.770 0.750 0.770 1,200,000 906,480 0.7554 0.502 0.502 0.515 0.502 0.515 1,794,042 0.5053 -2.60%
2017-09-27 0 0.770 0.750 0.770 0.750 0.770 184,000 139,280 0.7570 0.515 0.502 0.515 0.502 0.515 275,086 0.5063 2.67%
2017-09-26 0 0.750 0.750 0.770 0.750 0.770 712,284 539,884 0.7580 0.502 0.502 0.515 0.502 0.515 1,064,890 0.5070 -2.60%
2017-09-25 0 0.770 0.760 0.770 0.760 0.770 396,091 303,871 0.7672 0.515 0.508 0.515 0.508 0.515 592,170 0.5131 -1.28%
2017-09-22 0 0.780 0.760 0.780 0.770 0.790 1,232,800 964,352 0.7822 0.522 0.508 0.522 0.515 0.528 1,843,079 0.5232 0.00%
2017-09-21 0 0.780 0.780 0.790 0.780 0.800 2,399,200 1,897,640 0.7909 0.522 0.522 0.528 0.522 0.535 3,586,888 0.5290 0.00%
2017-09-20 0 0.780 0.780 0.790 0.740 0.800 9,734,890 7,576,838 0.7783 0.522 0.522 0.528 0.495 0.535 14,554,002 0.5206 4.00%
2017-09-19 0 0.750 0.740 0.750 0.740 0.760 6,466,000 4,845,340 0.7494 0.502 0.495 0.502 0.495 0.508 9,666,897 0.5012 2.74%
2017-09-18 0 0.730 0.720 0.730 0.710 0.730 2,794,000 2,018,420 0.7224 0.488 0.482 0.488 0.475 0.488 4,177,128 0.4832 2.82%
2017-09-15 0 0.710 0.680 0.710 0.690 0.710 614,000 428,220 0.6974 0.475 0.455 0.475 0.462 0.475 917,952 0.4665 1.43%
2017-09-14 0 0.700 0.700 0.710 0.660 0.710 2,860,000 1,960,240 0.6854 0.468 0.468 0.475 0.441 0.475 4,275,800 0.4584 4.48%
2017-09-13 0 0.670 0.660 0.670 0.660 0.670 384,000 255,200 0.6646 0.448 0.441 0.448 0.441 0.448 574,093 0.4445 -1.47%
2017-09-12 0 0.680 0.660 0.680 0.650 0.680 2,046,000 1,349,700 0.6597 0.455 0.441 0.455 0.435 0.455 3,058,842 0.4412 1.49%
2017-09-11 0 0.670 0.660 0.670 0.650 0.680 1,370,000 907,680 0.6625 0.448 0.441 0.448 0.435 0.455 2,048,198 0.4432 -1.47%
2017-09-08 0 0.680 0.670 0.690 0.680 0.690 488,178 333,475 0.6831 0.455 0.448 0.462 0.455 0.462 729,843 0.4569 0.00%
2017-09-07 0 0.680 0.660 0.680 0.660 0.690 2,562,058 1,709,480 0.6672 0.455 0.441 0.455 0.441 0.462 3,830,367 0.4463 0.00%
2017-09-06 0 0.680 0.670 0.680 0.660 0.680 524,090 351,865 0.6714 0.455 0.448 0.455 0.441 0.455 783,533 0.4491 0.00%
2017-09-05 0 0.680 0.670 0.680 0.660 0.690 584,000 396,320 0.6786 0.455 0.448 0.455 0.441 0.462 873,100 0.4539 0.00%
2017-09-04 0 0.680 0.670 0.680 0.660 0.680 184,801 124,106 0.6716 0.455 0.448 0.455 0.441 0.455 276,284 0.4492 0.00%
2017-09-01 0 0.680 0.670 0.680 0.660 0.680 658,000 443,240 0.6736 0.455 0.448 0.455 0.441 0.455 983,733 0.4506 0.00%
2017-08-31 0 0.680 0.660 0.680 0.660 0.680 716,000 476,000 0.6648 0.455 0.441 0.455 0.441 0.455 1,070,445 0.4447 1.49%
2017-08-30 0 0.670 0.670 0.680 0.660 0.680 2,889,067 1,940,472 0.6717 0.448 0.448 0.455 0.441 0.455 4,319,257 0.4493 0.00%
2017-08-29 0 0.670 0.670 0.680 0.670 0.680 584,000 394,000 0.6747 0.448 0.448 0.455 0.448 0.455 873,100 0.4513 0.00%
2017-08-28 0 0.670 0.660 0.680 0.660 0.680 624,000 417,680 0.6694 0.448 0.441 0.455 0.441 0.455 932,902 0.4477 0.00%
2017-08-25 0 0.670 0.660 0.670 0.670 0.680 2,514,000 1,684,680 0.6701 0.448 0.441 0.448 0.448 0.455 3,758,518 0.4482 -1.47%
2017-08-24 0 0.680 0.680 0.690 0.660 0.690 472,000 319,000 0.6758 0.455 0.455 0.462 0.441 0.462 705,657 0.4521 0.00%
2017-08-22 0 0.680 0.680 0.690 0.670 0.700 736,089 498,057 0.6766 0.455 0.455 0.462 0.448 0.468 1,100,479 0.4526 -2.86%
2017-08-21 0 0.700 0.680 0.700 0.660 0.710 1,920,000 1,314,480 0.6846 0.468 0.455 0.468 0.441 0.475 2,870,467 0.4579 1.45%
2017-08-18 0 0.690 0.670 0.690 0.670 0.700 1,000,089 683,177 0.6831 0.462 0.448 0.462 0.448 0.468 1,495,168 0.4569 -1.43%
2017-08-17 0 0.700 0.690 0.700 0.700 0.700 490,000 342,880 0.6998 0.468 0.462 0.468 0.468 0.468 732,567 0.4681 1.45%
2017-08-16 0 0.690 0.680 0.690 0.680 0.700 424,000 291,840 0.6883 0.462 0.455 0.462 0.455 0.468 633,895 0.4604 -1.43%
2017-08-15 0 0.700 0.680 0.700 0.700 0.700 208,000 145,600 0.7000 0.468 0.455 0.468 0.468 0.468 310,967 0.4682 -1.41%
2017-08-14 0 0.710 0.690 0.710 0.690 0.710 2,096,000 1,460,480 0.6968 0.475 0.462 0.475 0.462 0.475 3,133,594 0.4661 0.00%
2017-08-11 0 0.710 0.700 0.710 0.700 0.730 96,000 68,480 0.7133 0.475 0.468 0.475 0.468 0.488 143,523 0.4771 1.43%
2017-08-10 0 0.700 0.700 0.710 0.700 0.710 948,000 669,200 0.7059 0.468 0.468 0.475 0.468 0.475 1,417,293 0.4722 -1.41%
2017-08-09 0 0.710 0.700 0.710 0.710 0.720 1,480,000 1,056,800 0.7141 0.475 0.468 0.475 0.475 0.482 2,212,652 0.4776 -2.74%
2017-08-08 0 0.730 0.710 0.730 0.710 0.730 443,090 320,130 0.7225 0.488 0.475 0.488 0.475 0.488 662,435 0.4833 0.00%
2017-08-07 0 0.730 0.710 0.730 0.710 0.730 136,363 97,446 0.7146 0.488 0.475 0.488 0.475 0.488 203,867 0.4780 0.00%
2017-08-04 0 0.730 0.720 0.730 0.720 0.730 185,600 133,728 0.7205 0.488 0.482 0.488 0.482 0.488 277,479 0.4819 0.00%
2017-08-03 0 0.730 0.710 0.730 0.710 0.730 545,600 390,288 0.7153 0.488 0.475 0.488 0.475 0.488 815,691 0.4785 1.39%
2017-08-02 0 0.720 0.710 0.720 0.710 0.730 3,832,001 2,743,200 0.7159 0.482 0.475 0.482 0.475 0.488 5,728,976 0.4788 -1.37%
2017-08-01 0 0.730 0.720 0.730 0.720 0.730 270,000 195,740 0.7250 0.488 0.482 0.488 0.482 0.488 403,659 0.4849 0.00%
2017-07-31 0 0.730 0.710 0.730 0.720 0.730 112,000 81,600 0.7286 0.488 0.475 0.488 0.482 0.488 167,444 0.4873 0.00%
2017-07-28 0 0.730 0.720 0.740 0.710 0.740 1,128,000 814,400 0.7220 0.488 0.482 0.495 0.475 0.495 1,686,400 0.4829 0.00%
2017-07-27 0 0.730 0.720 0.740 0.720 0.730 329,600 240,048 0.7283 0.488 0.482 0.495 0.482 0.488 492,764 0.4871 -1.35%
2017-07-26 0 0.740 0.730 0.740 0.720 0.740 612,000 447,440 0.7311 0.495 0.488 0.495 0.482 0.495 914,961 0.4890 1.37%
2017-07-25 0 0.730 0.710 0.730 0.700 0.730 1,012,000 724,600 0.7160 0.488 0.475 0.488 0.468 0.488 1,512,976 0.4789 -1.35%
2017-07-24 0 0.740 0.730 0.740 0.730 0.740 448,136 328,436 0.7329 0.495 0.488 0.495 0.488 0.495 669,979 0.4902 0.00%
2017-07-21 0 0.740 0.740 0.750 0.710 0.750 538,000 394,200 0.7327 0.495 0.495 0.502 0.475 0.502 804,329 0.4901 1.37%
2017-07-20 0 0.730 0.730 0.750 0.700 0.770 5,578,000 4,062,620 0.7283 0.488 0.488 0.502 0.468 0.515 8,339,306 0.4872 -5.19%
2017-07-19 0 0.770 0.760 0.770 0.750 0.770 504,000 382,720 0.7594 0.515 0.508 0.515 0.502 0.515 753,498 0.5079 2.67%
2017-07-18 0 0.750 0.750 0.760 0.750 0.770 188,400 142,012 0.7538 0.502 0.502 0.508 0.502 0.515 281,665 0.5042 -2.60%
2017-07-17 0 0.770 0.750 0.770 0.750 0.770 544,000 418,320 0.7690 0.515 0.502 0.515 0.502 0.515 813,299 0.5143 0.00%
2017-07-14 0 0.770 0.760 0.770 0.750 0.770 556,267 421,152 0.7571 0.515 0.508 0.515 0.502 0.515 831,639 0.5064 2.67%
2017-07-13 0 0.750 0.740 0.750 0.740 0.750 96,445 72,000 0.7465 0.502 0.495 0.502 0.495 0.502 144,189 0.4993 1.35%
2017-07-12 0 0.740 0.730 0.750 0.740 0.750 148,676 109,986 0.7398 0.495 0.488 0.502 0.495 0.502 222,276 0.4948 -1.33%
2017-07-11 0 0.750 0.740 0.750 0.750 0.780 278,000 208,560 0.7502 0.502 0.495 0.502 0.502 0.522 415,620 0.5018 2.74%
2017-07-10 0 0.730 0.730 0.740 0.730 0.750 184,000 136,160 0.7400 0.488 0.488 0.495 0.488 0.502 275,086 0.4950 -2.67%
2017-07-07 0 0.750 0.740 0.750 0.740 0.750 232,000 173,440 0.7476 0.502 0.495 0.502 0.495 0.502 346,848 0.5000 1.35%
2017-07-06 0 0.740 0.740 0.750 0.740 0.750 608,000 455,840 0.7497 0.495 0.495 0.502 0.495 0.502 908,981 0.5015 -1.33%
2017-07-05 0 0.750 0.740 0.750 0.740 0.750 592,000 442,400 0.7473 0.502 0.495 0.502 0.495 0.502 885,061 0.4999 0.00%
2017-07-04 0 0.750 0.740 0.750 0.740 0.770 654,000 493,360 0.7544 0.502 0.495 0.502 0.495 0.515 977,753 0.5046 1.35%
2017-07-03 0 0.740 0.740 0.750 0.740 0.750 136,000 100,800 0.7412 0.495 0.495 0.502 0.495 0.502 203,325 0.4958 -2.63%
2017-06-30 0 0.760 0.750 0.760 0.720 0.810 25,842,000 19,752,780 0.7644 0.508 0.502 0.508 0.482 0.542 38,634,697 0.5113 1.33%
2017-06-29 0 0.750 0.740 0.750 0.700 0.750 12,716,000 9,205,360 0.7239 0.502 0.495 0.502 0.468 0.502 19,010,866 0.4842 1.35%
2017-06-28 0 0.740 0.730 0.740 0.710 0.750 2,576,000 1,885,680 0.7320 0.495 0.488 0.495 0.475 0.502 3,851,210 0.4896 2.78%
2017-06-27 0 0.720 0.710 0.720 0.710 0.750 5,728,000 4,114,240 0.7183 0.482 0.475 0.482 0.475 0.502 8,563,561 0.4804 -4.00%
2017-06-26 0 0.750 0.740 0.750 0.680 0.760 7,682,000 5,602,180 0.7293 0.502 0.495 0.502 0.455 0.508 11,484,860 0.4878 4.17%
2017-06-23 0 0.720 0.700 0.720 0.690 0.720 3,004,200 2,080,576 0.6926 0.482 0.468 0.482 0.462 0.482 4,491,384 0.4632 2.86%
2017-06-22 0 0.700 0.700 0.710 0.690 0.710 1,120,000 786,240 0.7020 0.468 0.468 0.475 0.462 0.475 1,674,439 0.4696 -1.41%
2017-06-21 0 0.710 0.700 0.710 0.690 0.710 3,132,000 2,191,680 0.6998 0.475 0.468 0.475 0.462 0.475 4,682,450 0.4681 -1.39%
2017-06-20 0 0.720 0.720 0.730 0.700 0.730 2,292,800 1,627,664 0.7099 0.482 0.482 0.488 0.468 0.488 3,427,816 0.4748 1.41%
2017-06-19 0 0.710 0.710 0.720 0.710 0.740 4,004,000 2,862,120 0.7148 0.475 0.475 0.482 0.475 0.495 5,986,121 0.4781 -1.39%
2017-06-16 0 0.720 0.720 0.730 0.710 0.730 838,000 601,720 0.7180 0.482 0.482 0.488 0.475 0.488 1,252,839 0.4803 0.00%
2017-06-15 0 0.720 0.720 0.730 0.710 0.720 508,000 364,960 0.7184 0.482 0.482 0.488 0.475 0.482 759,478 0.4805 -1.37%
2017-06-14 0 0.730 0.710 0.730 0.720 0.760 3,178,000 2,321,040 0.7303 0.488 0.475 0.488 0.482 0.508 4,751,222 0.4885 -2.67%
2017-06-13 0 0.750 0.730 0.750 0.730 0.750 1,410,800 1,039,828 0.7370 0.502 0.488 0.502 0.488 0.502 2,109,196 0.4930 1.35%
2017-06-12 0 0.740 0.740 0.750 0.740 0.750 1,080,000 805,760 0.7461 0.495 0.495 0.502 0.495 0.502 1,614,638 0.4990 -1.33%
2017-06-09 0 0.750 0.740 0.760 0.740 0.780 1,020,890 773,649 0.7578 0.502 0.495 0.508 0.495 0.522 1,526,266 0.5069 -2.60%
2017-06-08 0 0.770 0.760 0.770 0.710 0.770 9,019,556 6,802,018 0.7541 0.515 0.508 0.515 0.475 0.515 13,484,553 0.5044 8.45%
2017-06-07 0 0.710 0.700 0.710 0.690 0.710 1,170,890 821,827 0.7019 0.475 0.468 0.475 0.462 0.475 1,750,522 0.4695 0.00%
2017-06-06 0 0.710 0.710 0.720 0.710 0.720 2,304,800 1,644,128 0.7133 0.475 0.475 0.482 0.475 0.482 3,445,757 0.4771 -1.39%
2017-06-05 0 0.720 0.720 0.730 0.710 0.780 3,210,766 2,347,857 0.7312 0.482 0.482 0.488 0.475 0.522 4,800,208 0.4891 -1.37%
2017-06-02 0 0.730 0.720 0.730 0.720 0.790 2,041,200 1,517,488 0.7434 0.488 0.482 0.488 0.482 0.528 3,051,666 0.4973 -1.35%
2017-06-01 0 0.740 0.720 0.740 0.710 0.740 4,292,000 3,097,080 0.7216 0.495 0.482 0.495 0.475 0.495 6,416,691 0.4827 -2.63%
2017-05-31 0 0.760 0.720 0.770 0.720 0.770 4,930,000 3,637,080 0.7377 0.508 0.482 0.515 0.482 0.515 7,370,523 0.4935 1.33%
2017-05-29 0 0.750 0.750 0.760 0.750 0.780 184,178 139,651 0.7582 0.502 0.502 0.508 0.502 0.522 275,353 0.5072 -3.85%
2017-05-26 0 0.780 0.770 0.780 0.740 0.810 3,182,800 2,413,188 0.7582 0.522 0.515 0.522 0.495 0.542 4,758,398 0.5071 1.30%
2017-05-25 0 0.770 0.760 0.770 0.760 0.770 658,445 503,380 0.7645 0.515 0.508 0.515 0.508 0.515 984,398 0.5114 0.00%
2017-05-24 0 0.770 0.770 0.780 0.770 0.780 624,000 481,280 0.7713 0.515 0.515 0.522 0.515 0.522 932,902 0.5159 -1.28%
2017-05-23 0 0.780 0.770 0.780 0.770 0.780 581,200 448,648 0.7719 0.522 0.515 0.522 0.515 0.522 868,914 0.5163 -1.27%
2017-05-22 0 0.790 0.780 0.800 0.780 0.790 232,000 182,960 0.7886 0.528 0.522 0.535 0.522 0.528 346,848 0.5275 1.28%
2017-05-19 0 0.780 0.780 0.800 0.770 0.790 1,040,000 812,000 0.7808 0.522 0.522 0.535 0.515 0.528 1,554,837 0.5222 0.00%
2017-05-18 0 0.780 0.770 0.780 0.760 0.810 2,922,400 2,283,832 0.7815 0.522 0.515 0.522 0.508 0.542 4,369,091 0.5227 -2.50%
2017-05-17 0 0.800 0.790 0.800 0.790 0.810 2,188,000 1,752,171 0.8008 0.535 0.528 0.535 0.528 0.542 3,271,137 0.5356 -2.44%
2017-05-16 0 0.820 0.800 0.820 0.800 0.840 1,848,000 1,501,280 0.8124 0.548 0.535 0.548 0.535 0.562 2,762,825 0.5434 -2.38%
2017-05-15 0 0.840 0.820 0.840 0.820 0.850 6,208,000 5,193,360 0.8366 0.562 0.548 0.562 0.548 0.569 9,281,178 0.5596 1.20%
2017-05-12 0 0.830 0.820 0.830 0.820 0.830 269,696 222,099 0.8235 0.555 0.548 0.555 0.548 0.555 403,205 0.5508 0.00%
2017-05-11 0 0.830 0.820 0.830 0.820 0.850 1,826,000 1,510,680 0.8273 0.555 0.548 0.555 0.548 0.569 2,729,934 0.5534 -2.35%
2017-05-10 0 0.850 0.840 0.850 0.830 0.850 734,800 618,616 0.8419 0.569 0.562 0.569 0.555 0.569 1,098,552 0.5631 3.66%
2017-05-09 0 0.820 0.820 0.830 0.820 0.840 858,756 712,480 0.8297 0.548 0.548 0.555 0.548 0.562 1,283,870 0.5549 -2.38%
2017-05-08 0 0.840 0.840 0.850 0.830 0.850 2,548,000 2,142,400 0.8408 0.562 0.562 0.569 0.555 0.569 3,809,349 0.5624 -1.18%
2017-05-05 0 0.850 0.850 0.860 0.850 0.870 2,066,955 1,775,913 0.8592 0.569 0.569 0.575 0.569 0.582 3,090,170 0.5747 -2.30%
2017-05-04 0 0.870 0.850 0.870 0.830 0.880 10,229,200 8,815,144 0.8618 0.582 0.569 0.582 0.555 0.589 15,293,013 0.5764 -1.14%
2017-05-02 0 0.880 0.870 0.880 0.870 0.890 2,901,600 2,556,200 0.8810 0.589 0.582 0.589 0.582 0.595 4,337,994 0.5893 0.00%
2017-04-28 0 0.880 0.880 0.890 0.880 0.890 1,388,000 1,233,720 0.8888 0.589 0.589 0.595 0.589 0.595 2,075,109 0.5945 -1.12%
2017-04-27 0 0.890 0.880 0.890 0.870 0.890 3,003,200 2,655,520 0.8842 0.595 0.589 0.595 0.582 0.595 4,489,889 0.5914 0.00%
2017-04-26 0 0.890 0.880 0.890 0.880 0.900 1,400,800 1,246,288 0.8897 0.595 0.589 0.595 0.589 0.602 2,094,245 0.5951 -1.11%
2017-04-25 0 0.900 0.890 0.900 0.890 0.900 1,150,356 1,029,462 0.8949 0.602 0.595 0.602 0.595 0.602 1,719,823 0.5986 1.12%
2017-04-24 0 0.890 0.880 0.890 0.890 0.900 1,440,000 1,287,360 0.8940 0.595 0.589 0.595 0.595 0.602 2,152,851 0.5980 1.14%
2017-04-21 0 0.880 0.880 0.890 0.880 0.900 320,000 284,400 0.8888 0.589 0.589 0.595 0.589 0.602 478,411 0.5945 -2.22%
2017-04-20 0 0.900 0.890 0.900 0.880 0.900 2,130,890 1,913,005 0.8977 0.602 0.595 0.602 0.589 0.602 3,185,755 0.6005 0.00%
2017-04-19 0 0.900 0.900 0.910 0.880 0.900 3,792,000 3,395,840 0.8955 0.602 0.602 0.609 0.589 0.602 5,669,173 0.5990 2.27%
2017-04-18 0 0.880 0.870 0.880 0.870 0.900 2,664,400 2,340,824 0.8786 0.589 0.582 0.589 0.582 0.602 3,983,372 0.5876 -2.22%
2017-04-13 0 0.900 0.900 0.910 0.870 0.900 17,186,000 15,276,280 0.8889 0.602 0.602 0.609 0.582 0.602 25,693,673 0.5946 0.00%
2017-04-12 0 0.900 0.890 0.900 0.890 0.900 3,688,001 3,295,360 0.8935 0.602 0.595 0.602 0.595 0.602 5,513,691 0.5977 0.00%
2017-04-11 0 0.900 0.890 0.900 0.900 0.920 1,519,200 1,375,080 0.9051 0.602 0.595 0.602 0.602 0.615 2,271,257 0.6054 0.00%
2017-04-10 0 0.900 0.890 0.900 0.890 0.910 4,048,117 3,638,479 0.8988 0.602 0.595 0.602 0.595 0.609 6,052,077 0.6012 0.00%
2017-04-07 0 0.900 0.890 0.900 0.890 0.900 3,134,000 2,808,320 0.8961 0.602 0.595 0.602 0.595 0.602 4,685,440 0.5994 0.00%
2017-04-06 0 0.900 0.900 0.910 0.900 0.920 1,704,000 1,546,400 0.9075 0.602 0.602 0.609 0.602 0.615 2,547,540 0.6070 -1.10%
2017-04-05 0 0.910 0.900 0.910 0.890 0.910 2,732,645 2,465,881 0.9024 0.609 0.602 0.609 0.595 0.609 4,085,400 0.6036 0.00%
2017-04-03 0 0.910 0.910 0.920 0.890 0.930 4,114,001 3,713,400 0.9026 0.609 0.609 0.615 0.595 0.622 6,150,576 0.6037 -1.09%
2017-03-31 0 0.920 0.910 0.920 0.900 0.930 4,155,200 3,809,256 0.9167 0.615 0.609 0.615 0.602 0.622 6,212,170 0.6132 0.00%
2017-03-30 0 0.920 0.920 0.930 0.890 0.930 2,643,245 2,396,743 0.9067 0.615 0.615 0.622 0.595 0.622 3,951,744 0.6065 0.00%
2017-03-29 0 0.920 0.910 0.920 0.890 0.920 3,220,001 2,929,760 0.9099 0.615 0.609 0.615 0.595 0.615 4,814,015 0.6086 0.00%
2017-03-28 0 0.920 0.920 0.930 0.900 0.930 1,284,000 1,180,280 0.9192 0.615 0.615 0.622 0.602 0.622 1,919,625 0.6148 -1.08%
2017-03-27 0 0.930 0.920 0.930 0.910 0.940 3,280,300 3,026,117 0.9225 0.622 0.615 0.622 0.609 0.629 4,904,164 0.6171 1.09%
2017-03-24 0 0.920 0.920 0.930 0.890 0.950 8,881,200 8,172,860 0.9202 0.615 0.615 0.622 0.595 0.635 13,277,706 0.6155 1.10%
2017-03-23 0 0.910 0.910 0.920 0.900 0.910 4,522,000 4,101,100 0.9069 0.609 0.609 0.615 0.602 0.609 6,760,549 0.6066 0.00%
2017-03-22 0 0.910 0.900 0.910 0.880 0.910 2,949,200 2,616,728 0.8873 0.609 0.602 0.609 0.589 0.609 4,409,158 0.5935 0.00%
2017-03-21 0 0.910 0.900 0.910 0.890 0.910 2,800,000 2,537,280 0.9062 0.609 0.602 0.609 0.595 0.609 4,186,098 0.6061 0.00%
2017-03-20 0 0.910 0.900 0.910 0.890 0.910 4,116,000 3,694,640 0.8976 0.609 0.602 0.609 0.595 0.609 6,153,564 0.6004 1.11%
2017-03-17 0 0.900 0.890 0.900 0.890 0.900 952,000 851,440 0.8944 0.602 0.595 0.602 0.595 0.602 1,423,273 0.5982 -1.10%
2017-03-16 0 0.910 0.900 0.910 0.870 0.920 6,655,245 5,982,686 0.8989 0.609 0.602 0.609 0.582 0.615 9,949,825 0.6013 1.11%
2017-03-15 0 0.900 0.890 0.900 0.900 0.910 1,896,000 1,708,880 0.9013 0.602 0.595 0.602 0.602 0.609 2,834,587 0.6029 0.00%
2017-03-14 0 0.900 0.880 0.900 0.880 0.910 1,608,222 1,442,588 0.8970 0.602 0.589 0.602 0.589 0.609 2,404,348 0.6000 0.00%
2017-03-13 0 0.900 0.880 0.900 0.880 0.900 6,047,246 5,424,786 0.8971 0.602 0.589 0.602 0.589 0.602 9,040,845 0.6000 0.00%
2017-03-10 0 0.900 0.910 0.920 0.890 0.910 4,348,800 3,919,072 0.9012 0.602 0.609 0.615 0.595 0.609 6,501,609 0.6028 -1.10%
2017-03-09 0 0.910 0.900 0.910 0.870 0.910 2,140,000 1,902,760 0.8891 0.609 0.602 0.609 0.582 0.609 3,199,375 0.5947 2.25%
2017-03-08 0 0.890 0.880 0.890 0.860 0.890 5,634,000 4,927,860 0.8747 0.595 0.589 0.595 0.575 0.595 8,423,028 0.5850 0.00%
2017-03-07 0 0.890 0.870 0.880 0.860 0.910 8,686,000 7,697,060 0.8861 0.595 0.582 0.589 0.575 0.609 12,985,875 0.5927 -4.30%
2017-03-06 0 0.930 0.930 0.940 0.900 0.960 3,334,000 3,125,340 0.9374 0.622 0.622 0.629 0.602 0.642 4,984,447 0.6270 0.00%
2017-03-03 0 0.930 0.920 0.930 0.880 0.940 4,938,534 4,534,209 0.9181 0.622 0.615 0.622 0.589 0.629 7,383,282 0.6141 2.20%
2017-03-02 0 0.910 0.900 0.910 0.850 0.910 10,376,000 9,055,420 0.8727 0.609 0.602 0.609 0.569 0.609 15,512,484 0.5838 3.41%
2017-03-01 0 0.880 0.880 0.890 0.800 0.880 19,126,000 16,398,260 0.8574 0.589 0.589 0.595 0.535 0.589 28,594,041 0.5735 3.53%
2017-02-28 0 0.850 0.840 0.850 0.830 0.870 17,010,000 14,477,880 0.8511 0.569 0.562 0.569 0.555 0.582 25,430,547 0.5693 3.66%
2017-02-27 0 0.820 0.810 0.820 0.740 0.820 13,222,000 10,423,640 0.7884 0.548 0.542 0.548 0.495 0.548 19,767,354 0.5273 10.81%
2017-02-24 0 0.740 0.730 0.740 0.710 0.750 3,552,225 2,621,353 0.7379 0.495 0.488 0.495 0.475 0.502 5,310,701 0.4936 2.78%
2017-02-23 0 0.720 0.710 0.720 0.710 0.720 335,600 238,608 0.7110 0.482 0.475 0.482 0.475 0.482 501,734 0.4756 0.00%
2017-02-22 0 0.720 0.710 0.720 0.710 0.720 549,558 390,363 0.7103 0.482 0.475 0.482 0.475 0.482 821,608 0.4751 1.41%
2017-02-21 0 0.710 0.710 0.720 0.710 0.710 1,178,000 836,300 0.7099 0.475 0.475 0.482 0.475 0.475 1,761,151 0.4749 0.00%
2017-02-20 0 0.710 0.710 0.720 0.710 0.710 224,000 159,040 0.7100 0.475 0.475 0.482 0.475 0.475 334,888 0.4749 0.00%
2017-02-17 0 0.710 0.710 0.720 0.710 0.710 1,768,000 1,255,280 0.7100 0.475 0.475 0.482 0.475 0.475 2,643,222 0.4749 0.00%
2017-02-16 0 0.710 0.700 0.710 0.700 0.710 522,267 365,738 0.7003 0.475 0.468 0.475 0.468 0.475 780,807 0.4684 0.00%
2017-02-15 0 0.710 0.700 0.710 0.700 0.720 2,434,000 1,706,960 0.7013 0.475 0.468 0.475 0.468 0.482 3,638,915 0.4691 -1.39%
2017-02-14 0 0.720 0.710 0.720 0.720 0.720 152,000 109,440 0.7200 0.482 0.475 0.482 0.482 0.482 227,245 0.4816 0.00%
2017-02-13 0 0.720 0.710 0.720 0.690 0.720 4,080,445 2,862,773 0.7016 0.482 0.475 0.482 0.462 0.482 6,100,408 0.4693 0.00%
2017-02-10 0 0.720 0.710 0.720 0.710 0.720 1,416,000 1,006,000 0.7105 0.482 0.475 0.482 0.475 0.482 2,116,970 0.4752 1.41%
2017-02-09 0 0.710 0.700 0.710 0.700 0.720 3,616,000 2,551,360 0.7056 0.475 0.468 0.475 0.468 0.482 5,406,047 0.4719 0.00%
2017-02-08 0 0.710 0.710 0.720 0.710 0.720 1,808,267 1,287,861 0.7122 0.475 0.475 0.482 0.475 0.482 2,703,423 0.4764 0.00%
2017-02-07 0 0.710 0.710 0.720 0.710 0.730 866,000 623,400 0.7199 0.475 0.475 0.482 0.475 0.488 1,294,700 0.4815 -2.74%
2017-02-06 0 0.730 0.720 0.730 0.720 0.730 1,041,194 754,424 0.7246 0.488 0.482 0.488 0.482 0.488 1,556,622 0.4847 0.00%
2017-02-03 0 0.730 0.720 0.730 0.720 0.740 776,000 565,280 0.7285 0.488 0.482 0.488 0.482 0.495 1,160,147 0.4872 -1.35%
2017-02-02 0 0.740 0.730 0.750 0.730 0.760 588,800 434,880 0.7386 0.495 0.488 0.502 0.488 0.508 880,277 0.4940 -1.33%
2017-02-01 0 0.750 0.740 0.750 0.750 0.760 144,000 108,080 0.7506 0.502 0.495 0.502 0.502 0.508 215,285 0.5020 -1.32%
2017-01-27 0 0.760 0.740 0.760 0.750 0.760 152,000 114,320 0.7521 0.508 0.495 0.508 0.502 0.508 227,245 0.5031 1.33%
2017-01-26 0 0.750 0.740 0.750 0.740 0.750 130,045 96,647 0.7432 0.502 0.495 0.502 0.495 0.502 194,422 0.4971 1.35%
2017-01-25 0 0.740 0.740 0.750 0.740 0.760 1,260,656 950,013 0.7536 0.495 0.495 0.502 0.495 0.508 1,884,725 0.5041 -1.33%
2017-01-24 0 0.750 0.740 0.750 0.740 0.750 836,800 625,488 0.7475 0.502 0.495 0.502 0.495 0.502 1,251,045 0.5000 0.00%
2017-01-23 0 0.750 0.740 0.750 0.740 0.750 304,800 227,360 0.7459 0.502 0.495 0.502 0.495 0.502 455,687 0.4989 1.35%
2017-01-20 0 0.740 0.740 0.750 0.740 0.750 312,000 232,400 0.7449 0.495 0.495 0.502 0.495 0.502 466,451 0.4982 -1.33%
2017-01-19 0 0.750 0.740 0.750 0.740 0.750 184,000 136,240 0.7404 0.502 0.495 0.502 0.495 0.502 275,086 0.4953 0.00%
2017-01-18 0 0.750 0.740 0.750 0.740 0.760 712,000 531,840 0.7470 0.502 0.495 0.502 0.495 0.508 1,064,465 0.4996 -1.32%
2017-01-17 0 0.760 0.740 0.760 0.730 0.760 954,000 709,004 0.7432 0.508 0.495 0.508 0.488 0.508 1,426,263 0.4971 2.70%
2017-01-16 0 0.740 0.730 0.750 0.740 0.740 144,000 106,560 0.7400 0.495 0.488 0.502 0.495 0.495 215,285 0.4950 -1.33%
2017-01-13 0 0.750 0.740 0.750 0.740 0.750 432,108 320,237 0.7411 0.502 0.495 0.502 0.495 0.502 646,017 0.4957 0.00%
2017-01-12 0 0.750 0.740 0.750 0.730 0.750 884,053 658,317 0.7447 0.502 0.495 0.502 0.488 0.502 1,321,690 0.4981 1.35%
2017-01-11 0 0.740 0.730 0.740 0.730 0.740 1,838,403 1,356,482 0.7379 0.495 0.488 0.495 0.488 0.495 2,748,477 0.4935 1.37%
2017-01-10 0 0.730 0.720 0.730 0.730 0.730 1,504,000 1,097,920 0.7300 0.488 0.482 0.488 0.488 0.488 2,248,533 0.4883 0.00%
2017-01-09 0 0.730 0.730 0.740 0.700 0.730 3,096,000 2,226,000 0.7190 0.488 0.488 0.495 0.468 0.488 4,628,629 0.4809 1.39%
2017-01-06 0 0.720 0.720 0.730 0.710 0.730 1,344,670 965,742 0.7182 0.482 0.482 0.488 0.475 0.488 2,010,329 0.4804 0.00%
2017-01-05 0 0.720 0.710 0.720 0.710 0.740 2,960,800 2,137,920 0.7221 0.482 0.475 0.482 0.475 0.495 4,426,500 0.4830 -2.70%
2017-01-04 0 0.740 0.730 0.740 0.730 0.750 1,056,000 782,000 0.7405 0.495 0.488 0.495 0.488 0.502 1,578,757 0.4953 0.00%
2017-01-03 0 0.740 0.730 0.740 0.720 0.750 2,500,000 1,837,400 0.7350 0.495 0.488 0.495 0.482 0.502 3,737,588 0.4916 -1.33%
2016-12-30 0 0.750 0.730 0.750 0.730 0.770 3,888,000 2,908,240 0.7480 0.502 0.488 0.502 0.488 0.515 5,812,696 0.5003 -1.32%
2016-12-29 0 0.760 0.740 0.760 0.740 0.760 1,356,845 1,022,599 0.7537 0.508 0.495 0.508 0.495 0.508 2,028,531 0.5041 2.70%
2016-12-28 0 0.740 0.730 0.740 0.730 0.760 1,784,356 1,328,576 0.7446 0.495 0.488 0.495 0.488 0.508 2,667,675 0.4980 -2.63%
2016-12-23 0 0.760 0.740 0.760 0.740 0.760 1,048,000 784,960 0.7490 0.508 0.495 0.508 0.495 0.508 1,566,797 0.5010 0.00%
2016-12-22 0 0.760 0.750 0.760 0.730 0.770 2,408,455 1,795,447 0.7455 0.508 0.502 0.508 0.488 0.515 3,600,725 0.4986 0.00%
2016-12-21 0 0.760 0.750 0.760 0.750 0.760 1,014,000 762,720 0.7522 0.508 0.502 0.508 0.502 0.508 1,515,966 0.5031 0.00%
2016-12-20 0 0.760 0.750 0.760 0.740 0.760 3,022,000 2,257,320 0.7470 0.508 0.502 0.508 0.495 0.508 4,517,996 0.4996 1.33%
2016-12-19 0 0.750 0.750 0.770 0.730 0.770 5,696,000 4,247,360 0.7457 0.502 0.502 0.515 0.488 0.515 8,515,720 0.4988 1.35%
2016-12-16 0 0.740 0.730 0.750 0.730 0.760 2,996,400 2,227,128 0.7433 0.495 0.488 0.502 0.488 0.508 4,479,723 0.4972 -2.63%
2016-12-15 0 0.760 0.750 0.760 0.730 0.760 1,312,712 980,679 0.7471 0.508 0.502 0.508 0.488 0.508 1,962,551 0.4997 0.00%
2016-12-14 0 0.760 0.750 0.760 0.750 0.760 936,800 706,576 0.7542 0.508 0.502 0.508 0.502 0.508 1,400,549 0.5045 0.00%
2016-12-13 0 0.760 0.750 0.760 0.750 0.770 2,798,800 2,106,876 0.7528 0.508 0.502 0.508 0.502 0.515 4,184,304 0.5035 0.00%
2016-12-12 0 0.760 0.750 0.760 0.730 0.780 6,868,000 5,239,780 0.7629 0.508 0.502 0.508 0.488 0.522 10,267,901 0.5103 4.11%
2016-12-09 0 0.730 0.720 0.730 0.710 0.740 3,376,124 2,458,166 0.7281 0.488 0.482 0.488 0.475 0.495 5,047,424 0.4870 2.82%
2016-12-08 0 0.710 0.700 0.710 0.680 0.720 1,000,000 700,560 0.7006 0.475 0.468 0.475 0.455 0.482 1,495,035 0.4686 0.00%
2016-12-07 0 0.710 0.700 0.710 0.710 0.720 432,000 308,480 0.7141 0.475 0.468 0.475 0.475 0.482 645,855 0.4776 2.90%
2016-12-06 0 0.690 0.690 0.700 0.690 0.720 1,500,000 1,059,360 0.7062 0.462 0.462 0.468 0.462 0.482 2,242,553 0.4724 -1.43%
2016-12-05 0 0.700 0.690 0.700 0.690 0.700 1,260,000 872,560 0.6925 0.468 0.462 0.468 0.462 0.468 1,883,744 0.4632 0.00%
2016-12-02 0 0.700 0.690 0.700 0.690 0.720 2,026,800 1,418,756 0.7000 0.468 0.462 0.468 0.462 0.482 3,030,137 0.4682 0.00%
2016-12-01 0 0.700 0.700 0.710 0.700 0.710 952,623 670,423 0.7038 0.468 0.468 0.475 0.468 0.475 1,424,205 0.4707 -1.41%
2016-11-30 0 0.710 0.710 0.720 0.710 0.720 766,178 547,241 0.7142 0.475 0.475 0.482 0.475 0.482 1,145,463 0.4777 -1.39%
2016-11-29 0 0.720 0.710 0.720 0.720 0.730 1,494,845 1,078,123 0.7212 0.482 0.475 0.482 0.482 0.488 2,234,846 0.4824 -1.37%
2016-11-28 0 0.730 0.730 0.740 0.710 0.730 692,800 499,664 0.7212 0.488 0.488 0.495 0.475 0.488 1,035,760 0.4824 1.39%
2016-11-25 0 0.720 0.720 0.730 0.720 0.730 308,000 221,960 0.7206 0.482 0.482 0.488 0.482 0.488 460,471 0.4820 -1.37%
2016-11-24 0 0.730 0.720 0.730 0.730 0.730 136,000 99,280 0.7300 0.488 0.482 0.488 0.488 0.488 203,325 0.4883 0.00%
2016-11-23 0 0.730 0.720 0.730 0.720 0.730 62,000 44,940 0.7248 0.488 0.482 0.488 0.482 0.488 92,692 0.4848 2.82%
2016-11-22 0 0.710 0.710 0.720 0.710 0.710 16,000 11,360 0.7100 0.475 0.475 0.482 0.475 0.475 23,921 0.4749 -2.74%
2016-11-21 0 0.730 0.720 0.730 0.710 0.730 472,000 341,840 0.7242 0.488 0.482 0.488 0.475 0.488 705,657 0.4844 -1.35%
2016-11-18 0 0.740 0.710 0.740 0.720 0.740 296,267 218,104 0.7362 0.495 0.475 0.495 0.482 0.495 442,930 0.4924 1.37%
2016-11-17 0 0.730 0.710 0.730 0.710 0.730 182,000 129,460 0.7113 0.488 0.475 0.488 0.475 0.488 272,096 0.4758 1.39%
2016-11-16 0 0.720 0.710 0.720 0.680 0.740 1,024,000 729,520 0.7124 0.482 0.475 0.482 0.455 0.495 1,530,916 0.4765 1.41%
2016-11-15 0 0.710 0.700 0.710 0.700 0.710 34,000 23,820 0.7006 0.475 0.468 0.475 0.468 0.475 50,831 0.4686 -1.39%
2016-11-14 0 0.720 0.700 0.720 0.700 0.720 994,267 704,084 0.7081 0.482 0.468 0.482 0.468 0.482 1,486,464 0.4737 2.86%
2016-11-11 0 0.700 0.700 0.710 0.690 0.760 3,670,000 2,609,360 0.7110 0.468 0.468 0.475 0.462 0.508 5,486,779 0.4756 -2.78%
2016-11-10 0 0.720 0.720 0.740 0.720 0.720 25,112 18,058 0.7191 0.482 0.482 0.495 0.482 0.482 37,543 0.4810 0.00%
2016-11-09 0 0.720 0.710 0.720 0.720 0.750 3,104,000 2,285,360 0.7363 0.482 0.475 0.482 0.482 0.502 4,640,589 0.4925 -2.70%
2016-11-08 0 0.740 0.730 0.740 0.730 0.740 1,528,000 1,119,040 0.7324 0.495 0.488 0.495 0.488 0.495 2,284,414 0.4899 1.37%
2016-11-07 0 0.730 0.720 0.730 0.720 0.750 2,032,000 1,498,040 0.7372 0.488 0.482 0.488 0.482 0.502 3,037,911 0.4931 4.29%
2016-11-04 0 0.700 0.690 0.700 0.690 0.720 594,000 421,520 0.7096 0.468 0.462 0.468 0.462 0.482 888,051 0.4747 -1.41%
2016-11-03 0 0.710 0.710 0.730 - - 1,600 1,088 0.6800 0.475 0.475 0.488 - - 2,392 0.4548 0.00%
2016-11-02 0 0.710 0.700 0.710 0.710 0.710 44,000 31,080 0.7064 0.475 0.468 0.475 0.475 0.475 65,782 0.4725 0.00%
2016-11-01 0 0.710 0.710 0.720 0.710 0.730 1,264,000 913,360 0.7226 0.475 0.475 0.482 0.475 0.488 1,889,724 0.4833 -2.74%
2016-10-31 0 0.730 0.720 0.730 0.730 0.740 232,000 170,960 0.7369 0.488 0.482 0.488 0.488 0.495 346,848 0.4929 0.00%
2016-10-28 0 0.730 0.710 0.730 0.730 0.740 88,178 64,521 0.7317 0.488 0.475 0.488 0.488 0.495 131,829 0.4894 0.00%
2016-10-27 0 0.730 0.700 0.730 0.710 0.730 792,000 563,200 0.7111 0.488 0.468 0.488 0.475 0.488 1,184,068 0.4756 1.39%
2016-10-26 0 0.720 0.710 0.730 0.700 0.740 2,288,000 1,660,880 0.7259 0.482 0.475 0.488 0.468 0.495 3,420,640 0.4855 0.00%
2016-10-25 0 0.720 0.710 0.720 0.710 0.720 1,416,000 1,016,880 0.7181 0.482 0.475 0.482 0.475 0.482 2,116,970 0.4803 -4.00%
2016-10-24 0 0.750 0.730 0.750 0.720 0.750 924,000 685,240 0.7416 0.502 0.488 0.502 0.482 0.502 1,381,412 0.4960 1.35%
2016-10-20 0 0.740 0.730 0.740 0.740 0.750 1,264,445 945,675 0.7479 0.495 0.488 0.495 0.495 0.502 1,890,390 0.5003 -1.33%
2016-10-19 0 0.750 0.740 0.750 0.720 0.750 89,200 65,276 0.7318 0.502 0.495 0.502 0.482 0.502 133,357 0.4895 0.00%
2016-10-18 0 0.750 0.720 0.750 0.740 0.750 120,000 88,880 0.7407 0.502 0.482 0.502 0.495 0.502 179,404 0.4954 1.35%
2016-10-17 0 0.740 0.720 0.740 0.740 0.740 209,780 155,148 0.7396 0.495 0.482 0.495 0.495 0.495 313,628 0.4947 0.00%
2016-10-14 0 0.740 0.730 0.740 0.740 0.740 16,000 11,840 0.7400 0.495 0.488 0.495 0.495 0.495 23,921 0.4950 0.00%
2016-10-13 0 0.740 0.720 0.740 0.730 0.740 144,000 105,360 0.7317 0.495 0.482 0.495 0.488 0.495 215,285 0.4894 1.37%
2016-10-12 0 0.730 0.720 0.730 0.720 0.750 500,000 364,520 0.7290 0.488 0.482 0.488 0.482 0.502 747,518 0.4876 -1.35%
2016-10-11 0 0.740 0.730 0.740 0.740 0.750 244,000 180,800 0.7410 0.495 0.488 0.495 0.495 0.502 364,789 0.4956 0.00%
2016-10-07 0 0.740 0.740 0.760 0.730 0.760 220,800 163,040 0.7384 0.495 0.495 0.508 0.488 0.508 330,104 0.4939 -1.33%
2016-10-06 0 0.750 0.740 0.750 0.740 0.760 546,000 411,520 0.7537 0.502 0.495 0.502 0.495 0.508 816,289 0.5041 -1.32%
2016-10-05 0 0.760 0.740 0.760 0.740 0.760 444,000 334,600 0.7536 0.508 0.495 0.508 0.495 0.508 663,796 0.5041 2.70%
2016-10-04 0 0.740 0.730 0.750 0.730 0.760 216,000 159,760 0.7396 0.495 0.488 0.502 0.488 0.508 322,928 0.4947 1.37%
2016-10-03 0 0.730 0.730 0.740 0.730 0.750 568,890 418,711 0.7360 0.488 0.488 0.495 0.488 0.502 850,511 0.4923 0.00%
2016-09-30 0 0.730 0.730 0.750 0.730 0.730 40,000 29,200 0.7300 0.488 0.488 0.502 0.488 0.488 59,801 0.4883 -1.35%
2016-09-29 0 0.740 0.740 0.750 0.740 0.760 248,000 184,160 0.7426 0.495 0.495 0.502 0.495 0.508 370,769 0.4967 1.37%
2016-09-28 0 0.730 0.730 0.750 0.730 0.750 1,088,267 809,389 0.7437 0.488 0.488 0.502 0.488 0.502 1,626,997 0.4975 -2.67%
2016-09-27 0 0.750 0.750 0.760 0.750 0.760 2,198,000 1,661,980 0.7561 0.502 0.502 0.508 0.502 0.508 3,286,087 0.5058 1.35%
2016-09-26 0 0.740 0.730 0.740 0.730 0.750 1,369,022 1,010,516 0.7381 0.495 0.488 0.495 0.488 0.502 2,046,736 0.4937 -2.63%
2016-09-23 0 0.760 0.740 0.760 0.740 0.760 1,184,000 892,560 0.7539 0.508 0.495 0.508 0.495 0.508 1,770,122 0.5042 -1.30%
2016-09-22 0 0.770 0.760 0.770 0.770 0.790 3,254,000 2,534,140 0.7788 0.515 0.508 0.515 0.515 0.528 4,864,844 0.5209 -1.28%
2016-09-21 0 0.780 0.770 0.780 0.750 0.780 1,404,000 1,077,320 0.7673 0.522 0.515 0.522 0.502 0.522 2,099,029 0.5132 2.63%
2016-09-20 0 0.760 0.750 0.760 0.740 0.770 1,632,000 1,233,760 0.7560 0.508 0.502 0.508 0.495 0.515 2,439,897 0.5057 1.33%
2016-09-19 0 0.750 0.740 0.750 0.750 0.750 440,000 330,000 0.7500 0.502 0.495 0.502 0.502 0.502 657,815 0.5017 -2.60%
2016-09-15 0 0.770 0.750 0.780 0.770 0.770 84,534 64,909 0.7678 0.515 0.502 0.522 0.515 0.515 126,381 0.5136 1.32%
2016-09-14 0 0.760 0.750 0.780 0.750 0.760 554,000 420,460 0.7590 0.508 0.502 0.522 0.502 0.508 828,249 0.5076 0.00%
2016-09-13 0 0.760 0.750 0.770 0.740 0.850 1,900,800 1,504,128 0.7913 0.508 0.502 0.515 0.495 0.569 2,841,763 0.5293 5.56%
2016-09-12 0 0.720 0.720 0.730 0.720 0.760 1,520,000 1,132,720 0.7452 0.482 0.482 0.488 0.482 0.508 2,272,453 0.4985 -5.26%
2016-09-09 0 0.760 0.760 0.770 0.760 0.770 628,000 479,600 0.7637 0.508 0.508 0.515 0.508 0.515 938,882 0.5108 -1.30%
2016-09-08 0 0.770 0.760 0.770 0.750 0.770 372,000 282,320 0.7589 0.515 0.508 0.515 0.502 0.515 556,153 0.5076 1.32%
2016-09-07 0 0.760 0.750 0.760 0.750 0.770 1,088,000 831,200 0.7640 0.508 0.502 0.508 0.502 0.515 1,626,598 0.5110 -2.56%
2016-09-06 0 0.780 0.770 0.780 0.740 0.780 1,268,000 965,080 0.7611 0.522 0.515 0.522 0.495 0.522 1,895,705 0.5091 2.63%
2016-09-05 0 0.760 0.750 0.760 0.730 0.770 570,400 427,304 0.7491 0.508 0.502 0.508 0.488 0.515 852,768 0.5011 0.00%
2016-09-02 0 0.760 0.750 0.770 0.760 0.760 224,000 170,240 0.7600 0.508 0.502 0.515 0.508 0.508 334,888 0.5083 0.00%
2016-09-01 0 0.760 0.760 0.770 0.760 0.760 608,000 462,080 0.7600 0.508 0.508 0.515 0.508 0.508 908,981 0.5083 0.00%
2016-08-31 0 0.760 0.760 0.780 0.760 0.760 160,000 121,600 0.7600 0.508 0.508 0.522 0.508 0.508 239,206 0.5083 0.00%
2016-08-30 0 0.760 0.750 0.760 0.750 0.760 248,000 186,800 0.7532 0.508 0.502 0.508 0.502 0.508 370,769 0.5038 1.33%
2016-08-29 0 0.750 0.750 0.760 0.750 0.780 1,276,000 967,120 0.7579 0.502 0.502 0.508 0.502 0.522 1,907,665 0.5070 -3.85%
2016-08-26 0 0.780 0.770 0.780 0.760 0.780 936,000 720,560 0.7698 0.522 0.515 0.522 0.508 0.522 1,399,353 0.5149 0.00%
2016-08-25 0 0.780 0.780 0.790 0.770 0.800 1,584,000 1,231,040 0.7772 0.522 0.522 0.528 0.515 0.535 2,368,136 0.5198 -2.50%
2016-08-24 0 0.800 0.780 0.800 0.790 0.810 976,445 772,098 0.7907 0.535 0.522 0.535 0.528 0.542 1,459,820 0.5289 -1.23%
2016-08-23 0 0.810 0.800 0.810 0.770 0.810 2,203,200 1,753,880 0.7961 0.542 0.535 0.542 0.515 0.542 3,293,861 0.5325 1.25%
2016-08-22 0 0.800 0.790 0.800 0.790 0.800 1,054,000 841,820 0.7987 0.535 0.528 0.535 0.528 0.535 1,575,767 0.5342 0.00%
2016-08-19 0 0.800 0.800 0.810 0.770 0.800 3,692,000 2,924,760 0.7922 0.535 0.535 0.542 0.515 0.535 5,519,670 0.5299 0.00%
2016-08-18 0 0.800 0.790 0.800 0.790 0.840 6,976,000 5,598,576 0.8025 0.535 0.528 0.535 0.528 0.562 10,429,365 0.5368 1.27%
2016-08-17 0 0.790 0.780 0.790 0.780 0.800 12,037,335 9,591,507 0.7968 0.528 0.522 0.528 0.522 0.535 17,996,238 0.5330 -1.25%
2016-08-16 0 0.800 0.790 0.800 0.770 0.800 12,938,800 10,278,980 0.7944 0.535 0.528 0.535 0.515 0.535 19,343,960 0.5314 0.00%
2016-08-15 0 0.800 0.790 0.800 0.770 0.810 6,744,000 5,288,080 0.7841 0.535 0.528 0.535 0.515 0.542 10,082,517 0.5245 -1.23%
2016-08-12 0 0.810 0.800 0.810 0.710 0.810 22,323,200 16,985,936 0.7609 0.542 0.535 0.542 0.475 0.542 33,373,968 0.5090 12.50%
2016-08-11 0 0.720 0.710 0.720 0.700 0.720 3,502,580 2,482,102 0.7086 0.482 0.475 0.482 0.468 0.482 5,236,480 0.4740 2.86%
2016-08-10 0 0.700 0.700 0.710 0.670 0.700 848,000 586,400 0.6915 0.468 0.468 0.475 0.448 0.468 1,267,790 0.4625 1.45%
2016-08-09 0 0.690 0.680 0.690 0.670 0.700 1,572,000 1,073,960 0.6832 0.462 0.455 0.462 0.448 0.468 2,350,195 0.4570 -1.43%
2016-08-08 0 0.700 0.690 0.700 0.670 0.700 2,412,400 1,669,440 0.6920 0.468 0.462 0.468 0.448 0.468 3,606,623 0.4629 0.00%
2016-08-05 0 0.700 0.690 0.700 0.680 0.700 2,104,000 1,460,640 0.6942 0.468 0.462 0.468 0.455 0.468 3,145,554 0.4644 0.00%
2016-08-04 0 0.700 0.690 0.700 0.690 0.720 1,536,000 1,075,280 0.7001 0.468 0.462 0.468 0.462 0.482 2,296,374 0.4683 -1.41%
2016-08-03 0 0.710 0.710 0.720 0.690 0.730 874,000 621,080 0.7106 0.475 0.475 0.482 0.462 0.488 1,306,661 0.4753 -2.74%
2016-08-01 0 0.730 0.710 0.730 0.710 0.730 434,000 311,500 0.7177 0.488 0.475 0.488 0.475 0.488 648,845 0.4801 1.39%
2016-07-29 0 0.720 0.710 0.720 0.670 0.730 4,177,246 2,916,329 0.6981 0.482 0.475 0.482 0.448 0.488 6,245,129 0.4670 -1.37%
2016-07-28 0 0.730 0.710 0.730 0.710 0.730 1,172,089 846,701 0.7224 0.488 0.475 0.488 0.475 0.488 1,752,314 0.4832 0.00%
2016-07-27 0 0.730 0.720 0.730 0.730 0.770 1,666,000 1,238,060 0.7431 0.488 0.482 0.488 0.488 0.515 2,490,728 0.4971 -5.19%
2016-07-26 0 0.770 0.740 0.770 0.740 0.770 2,235,200 1,682,560 0.7528 0.515 0.495 0.515 0.495 0.515 3,341,702 0.5035 4.05%
2016-07-25 0 0.740 0.730 0.740 0.720 0.740 2,356,890 1,726,831 0.7327 0.495 0.488 0.495 0.482 0.495 3,523,633 0.4901 1.37%
2016-07-22 0 0.730 0.730 0.740 0.730 0.750 2,520,000 1,857,200 0.7370 0.488 0.488 0.495 0.488 0.502 3,767,488 0.4930 -2.67%
2016-07-21 0 0.750 0.740 0.750 0.700 0.750 2,455,200 1,765,288 0.7190 0.502 0.495 0.502 0.468 0.502 3,670,610 0.4809 5.63%
2016-07-20 0 0.710 0.710 0.720 0.710 0.720 738,000 528,400 0.7160 0.475 0.475 0.482 0.475 0.482 1,103,336 0.4789 -1.39%
2016-07-19 0 0.720 0.720 0.730 0.710 0.730 922,000 667,200 0.7236 0.482 0.482 0.488 0.475 0.488 1,378,422 0.4840 -1.37%
2016-07-18 0 0.730 0.720 0.730 0.700 0.730 1,412,445 1,013,627 0.7176 0.488 0.482 0.488 0.468 0.488 2,111,655 0.4800 4.29%
2016-07-15 0 0.700 0.700 0.720 0.690 0.720 1,481,600 1,047,312 0.7069 0.468 0.468 0.482 0.462 0.482 2,215,044 0.4728 -1.41%
2016-07-14 0 0.710 0.700 0.710 0.680 0.710 2,678,045 1,852,173 0.6916 0.475 0.468 0.475 0.455 0.475 4,003,771 0.4626 1.43%
2016-07-13 0 0.700 0.690 0.700 0.690 0.720 1,768,000 1,248,960 0.7064 0.468 0.462 0.468 0.462 0.482 2,643,222 0.4725 0.00%
2016-07-12 0 0.700 0.700 0.710 0.690 0.760 10,080,090 7,197,606 0.7140 0.468 0.468 0.475 0.462 0.508 15,070,088 0.4776 -6.67%
2016-07-11 0 0.750 0.750 0.760 0.740 0.770 3,672,000 2,770,520 0.7545 0.502 0.502 0.508 0.495 0.515 5,489,769 0.5047 -1.32%
2016-07-08 0 0.760 0.750 0.760 0.720 0.760 6,527,120 4,876,359 0.7471 0.508 0.502 0.508 0.482 0.508 9,758,273 0.4997 4.11%
2016-07-07 0 0.730 0.720 0.730 0.710 0.730 4,680,000 3,386,340 0.7236 0.488 0.482 0.488 0.475 0.488 6,996,764 0.4840 1.39%
2016-07-06 0 0.720 0.720 0.730 0.710 0.750 4,968,400 3,625,232 0.7297 0.482 0.482 0.488 0.475 0.502 7,427,932 0.4881 -4.00%
2016-07-05 0 0.750 0.740 0.750 0.660 0.780 12,480,000 9,048,960 0.7251 0.502 0.495 0.502 0.441 0.522 18,658,038 0.4850 5.63%
2016-07-04 0 0.710 0.700 0.710 0.640 0.720 6,004,000 4,037,840 0.6725 0.475 0.468 0.475 0.428 0.482 8,976,191 0.4498 5.97%
2016-06-30 0 0.670 0.650 0.700 0.590 0.700 24,228,000 15,181,520 0.6266 0.448 0.435 0.468 0.395 0.468 36,221,710 0.4191 3.08%
2016-06-29 0 0.650 0.640 0.650 0.600 0.680 5,744,000 3,667,560 0.6385 0.435 0.428 0.435 0.401 0.455 8,587,482 0.4271 6.56%
2016-06-28 0 0.610 0.600 0.610 0.590 0.610 4,200,000 2,525,760 0.6014 0.408 0.401 0.408 0.395 0.408 6,279,147 0.4022 1.67%
2016-06-27 0 0.600 0.590 0.600 0.590 0.620 1,936,000 1,163,280 0.6009 0.401 0.395 0.401 0.395 0.415 2,894,388 0.4019 3.45%
2016-06-24 0 0.580 0.580 0.590 0.570 0.600 3,172,000 1,870,560 0.5897 0.388 0.388 0.395 0.381 0.401 4,742,251 0.3944 -3.33%
2016-06-23 0 0.600 0.590 0.600 0.590 0.610 928,000 553,120 0.5960 0.401 0.395 0.401 0.395 0.408 1,387,393 0.3987 1.69%
2016-06-22 0 0.590 0.590 0.600 0.580 0.610 2,630,000 1,576,680 0.5995 0.395 0.395 0.401 0.388 0.408 3,931,942 0.4010 1.72%
2016-06-21 0 0.580 0.580 0.600 0.580 0.620 1,578,000 944,380 0.5985 0.388 0.388 0.401 0.388 0.415 2,359,165 0.4003 -4.92%
2016-06-20 0 0.610 0.600 0.610 0.600 0.620 868,000 533,040 0.6141 0.408 0.401 0.408 0.401 0.415 1,297,690 0.4108 0.00%
2016-06-17 0 0.610 0.600 0.610 0.600 0.620 986,000 601,640 0.6102 0.408 0.401 0.408 0.401 0.415 1,474,105 0.4081 1.67%
2016-06-16 0 0.600 0.600 0.610 0.600 0.620 1,752,000 1,069,120 0.6102 0.401 0.401 0.408 0.401 0.415 2,619,301 0.4082 -1.64%
2016-06-15 0 0.610 0.600 0.610 0.600 0.620 1,240,000 759,680 0.6126 0.408 0.401 0.408 0.401 0.415 1,853,844 0.4098 -1.61%
2016-06-14 0 0.620 0.610 0.620 0.610 0.620 1,024,000 631,280 0.6165 0.415 0.408 0.415 0.408 0.415 1,530,916 0.4124 0.00%
2016-06-13 0 0.620 0.600 0.620 0.600 0.630 1,040,000 648,400 0.6235 0.415 0.401 0.415 0.401 0.421 1,554,837 0.4170 -1.59%
2016-06-10 0 0.630 0.620 0.630 0.620 0.640 960,000 602,720 0.6278 0.421 0.415 0.421 0.415 0.428 1,435,234 0.4199 -1.56%
2016-06-08 0 0.640 0.620 0.640 0.620 0.640 792,000 496,160 0.6265 0.428 0.415 0.428 0.415 0.428 1,184,068 0.4190 1.59%
2016-06-07 0 0.630 0.610 0.630 0.600 0.650 1,476,000 916,200 0.6207 0.421 0.408 0.421 0.401 0.435 2,206,672 0.4152 1.61%
2016-06-06 0 0.620 0.610 0.620 0.600 0.630 904,000 557,840 0.6171 0.415 0.408 0.415 0.401 0.421 1,351,512 0.4128 3.33%
2016-06-03 0 0.600 0.600 0.620 0.600 0.640 913,600 566,304 0.6199 0.401 0.401 0.415 0.401 0.428 1,365,864 0.4146 0.00%
2016-06-02 0 0.600 0.600 0.620 0.550 0.650 2,441,600 1,535,552 0.6289 0.401 0.401 0.415 0.368 0.435 3,650,278 0.4207 -7.69%
2016-06-01 0 0.650 0.630 0.650 0.640 0.650 1,192,000 768,720 0.6449 0.435 0.421 0.435 0.428 0.435 1,782,082 0.4314 1.56%
2016-05-31 0 0.640 0.640 0.650 0.640 0.650 1,776,000 1,143,680 0.6440 0.428 0.428 0.435 0.428 0.435 2,655,182 0.4307 0.00%
2016-05-30 0 0.640 0.630 0.640 0.640 0.660 1,944,000 1,256,480 0.6463 0.428 0.421 0.428 0.428 0.441 2,906,348 0.4323 -1.54%
2016-05-27 0 0.650 0.640 0.650 0.630 0.660 1,768,445 1,140,787 0.6451 0.435 0.428 0.435 0.421 0.441 2,643,887 0.4315 0.00%
2016-05-26 0 0.650 0.640 0.650 0.640 0.660 1,576,000 1,028,880 0.6528 0.435 0.428 0.435 0.428 0.441 2,356,175 0.4367 -2.99%
2016-05-25 0 0.670 0.660 0.670 0.650 0.670 908,000 598,680 0.6593 0.448 0.441 0.448 0.435 0.448 1,357,492 0.4410 0.00%
2016-05-24 0 0.670 0.660 0.670 0.660 0.670 1,160,000 766,960 0.6612 0.448 0.441 0.448 0.441 0.448 1,734,241 0.4422 1.52%
2016-05-23 0 0.660 0.650 0.660 0.650 0.670 2,016,000 1,327,680 0.6586 0.441 0.435 0.441 0.435 0.448 3,013,991 0.4405 1.54%
2016-05-20 0 0.650 0.640 0.650 0.630 0.660 1,520,000 979,120 0.6442 0.435 0.428 0.435 0.421 0.441 2,272,453 0.4309 -1.52%
2016-05-19 0 0.660 0.650 0.660 0.640 0.660 2,912,000 1,894,080 0.6504 0.441 0.435 0.441 0.428 0.441 4,353,542 0.4351 1.54%
2016-05-18 0 0.650 0.640 0.650 0.650 0.690 1,848,000 1,233,280 0.6674 0.435 0.428 0.435 0.435 0.462 2,762,825 0.4464 -5.80%
2016-05-17 0 0.690 0.680 0.690 0.680 0.690 856,000 589,280 0.6884 0.462 0.455 0.462 0.455 0.462 1,279,750 0.4605 1.47%
2016-05-16 0 0.680 0.670 0.680 0.670 0.710 1,288,000 876,160 0.6802 0.455 0.448 0.455 0.448 0.475 1,925,605 0.4550 -4.23%
2016-05-13 0 0.710 0.670 0.710 0.670 0.710 1,856,000 1,282,240 0.6909 0.475 0.448 0.475 0.448 0.475 2,774,785 0.4621 0.00%
2016-05-12 0 0.710 0.700 0.710 0.630 0.710 2,554,000 1,671,534 0.6545 0.475 0.468 0.475 0.421 0.475 3,818,320 0.4378 10.94%
2016-05-11 0 0.640 0.630 0.640 0.640 0.650 504,000 324,160 0.6432 0.428 0.421 0.428 0.428 0.435 753,498 0.4302 1.59%
2016-05-10 0 0.630 0.630 0.650 0.630 0.660 912,000 591,840 0.6489 0.421 0.421 0.435 0.421 0.441 1,363,472 0.4341 -1.56%
2016-05-09 0 0.640 0.630 0.640 0.640 0.660 1,292,000 838,600 0.6491 0.428 0.421 0.428 0.428 0.441 1,931,585 0.4342 -1.54%
2016-05-06 0 0.650 0.650 0.660 0.650 0.670 828,000 544,480 0.6576 0.435 0.435 0.441 0.435 0.448 1,237,889 0.4398 -1.52%
2016-05-05 0 0.660 0.650 0.670 0.650 0.670 888,000 588,320 0.6625 0.441 0.435 0.448 0.435 0.448 1,327,591 0.4431 -2.94%
2016-05-04 0 0.680 0.660 0.680 0.670 0.680 936,000 628,080 0.6710 0.455 0.441 0.455 0.448 0.455 1,399,353 0.4488 1.49%
2016-05-03 0 0.670 0.650 0.670 0.660 0.670 1,080,000 719,520 0.6662 0.448 0.435 0.448 0.441 0.448 1,614,638 0.4456 1.52%
2016-04-29 0 0.660 0.670 0.680 0.660 0.680 744,000 504,080 0.6775 0.441 0.448 0.455 0.441 0.455 1,112,306 0.4532 -1.49%
2016-04-28 0 0.670 0.660 0.670 0.660 0.680 1,386,000 921,660 0.6650 0.448 0.441 0.448 0.441 0.455 2,072,119 0.4448 0.00%
2016-04-27 0 0.670 0.660 0.680 0.660 0.700 6,544,000 4,379,600 0.6693 0.448 0.441 0.455 0.441 0.468 9,783,510 0.4477 -2.90%
2016-04-26 0 0.690 0.680 0.690 0.680 0.700 1,586,000 1,096,740 0.6915 0.462 0.455 0.462 0.455 0.468 2,371,126 0.4625 0.00%
2016-04-25 0 0.690 0.680 0.690 0.680 0.710 2,192,000 1,527,200 0.6967 0.462 0.455 0.462 0.455 0.475 3,277,117 0.4660 -2.82%
2016-04-22 0 0.710 0.700 0.710 0.700 0.710 912,000 642,240 0.7042 0.475 0.468 0.475 0.468 0.475 1,363,472 0.4710 0.00%
2016-04-21 0 0.710 0.700 0.710 0.690 0.720 1,928,178 1,358,199 0.7044 0.475 0.468 0.475 0.462 0.482 2,882,694 0.4712 0.00%
2016-04-20 0 0.710 0.700 0.710 0.710 0.720 1,504,000 1,075,680 0.7152 0.475 0.468 0.475 0.475 0.482 2,248,533 0.4784 -2.74%
2016-04-19 0 0.730 0.710 0.730 0.710 0.730 1,632,400 1,167,836 0.7154 0.488 0.475 0.488 0.475 0.488 2,440,495 0.4785 2.82%
2016-04-18 0 0.710 0.710 0.720 0.710 0.730 2,036,000 1,467,040 0.7206 0.475 0.475 0.482 0.475 0.488 3,043,891 0.4820 0.00%
2016-04-15 0 0.710 0.710 0.720 0.710 0.730 1,112,178 800,364 0.7196 0.475 0.475 0.482 0.475 0.488 1,662,745 0.4814 -1.39%
2016-04-14 0 0.720 0.710 0.720 0.710 0.730 817,200 590,508 0.7226 0.482 0.475 0.482 0.475 0.488 1,221,743 0.4833 0.00%
2016-04-13 0 0.720 0.710 0.720 0.720 0.730 968,030 703,220 0.7264 0.482 0.475 0.482 0.482 0.488 1,447,239 0.4859 -1.37%
2016-04-12 0 0.730 0.710 0.730 0.710 0.730 1,824,000 1,309,600 0.7180 0.488 0.475 0.488 0.475 0.488 2,726,944 0.4802 1.39%
2016-04-11 0 0.720 0.710 0.730 0.720 0.740 1,344,000 973,760 0.7245 0.482 0.475 0.488 0.482 0.495 2,009,327 0.4846 -2.70%
2016-04-08 0 0.740 0.730 0.740 0.710 0.740 1,468,450 1,071,524 0.7297 0.495 0.488 0.495 0.475 0.495 2,195,384 0.4881 2.78%
2016-04-07 0 0.720 0.700 0.720 0.700 0.750 1,996,213 1,455,069 0.7289 0.482 0.468 0.482 0.468 0.502 2,984,409 0.4876 0.00%
2016-04-06 0 0.720 0.720 0.730 0.710 0.750 2,374,000 1,723,060 0.7258 0.482 0.482 0.488 0.475 0.502 3,549,213 0.4855 -1.37%
2016-04-05 0 0.730 0.730 0.750 0.730 0.760 3,305,780 2,428,508 0.7346 0.488 0.488 0.502 0.488 0.508 4,942,257 0.4914 -3.95%
2016-04-01 0 0.760 0.750 0.760 0.750 0.770 940,000 710,880 0.7563 0.508 0.502 0.508 0.502 0.515 1,405,333 0.5058 0.00%
2016-03-31 0 0.760 0.750 0.760 0.750 0.770 1,068,000 817,040 0.7650 0.508 0.502 0.508 0.502 0.515 1,596,697 0.5117 -2.56%
2016-03-30 0 0.780 0.770 0.780 0.770 0.790 1,450,000 1,131,112 0.7801 0.522 0.515 0.522 0.515 0.528 2,167,801 0.5218 2.63%
2016-03-29 0 0.760 0.760 0.770 0.730 0.780 4,296,000 3,250,800 0.7567 0.508 0.508 0.515 0.488 0.522 6,422,671 0.5061 1.33%
2016-03-24 0 0.750 0.740 0.750 0.720 0.760 3,829,600 2,870,096 0.7495 0.502 0.495 0.502 0.482 0.508 5,725,386 0.5013 1.35%
2016-03-23 0 0.740 0.730 0.740 0.700 0.740 3,928,000 2,878,800 0.7329 0.495 0.488 0.495 0.468 0.495 5,872,498 0.4902 5.71%
2016-03-22 0 0.700 0.700 0.710 0.700 0.730 1,546,000 1,095,620 0.7087 0.468 0.468 0.475 0.468 0.488 2,311,324 0.4740 -5.41%
2016-03-21 0 0.740 0.720 0.740 0.670 0.750 5,324,000 3,759,960 0.7062 0.495 0.482 0.495 0.448 0.502 7,959,567 0.4724 8.82%
2016-03-18 0 0.680 0.670 0.690 0.670 0.690 776,000 527,520 0.6798 0.455 0.448 0.462 0.448 0.462 1,160,147 0.4547 -1.45%
2016-03-17 0 0.690 0.670 0.690 0.670 0.700 3,516,400 2,403,084 0.6834 0.462 0.448 0.462 0.448 0.468 5,257,141 0.4571 1.47%
2016-03-16 0 0.680 0.680 0.690 0.680 0.700 1,088,130 753,935 0.6929 0.455 0.455 0.462 0.455 0.468 1,626,793 0.4634 -2.86%
2016-03-15 0 0.700 0.690 0.700 0.680 0.710 1,656,000 1,155,040 0.6975 0.468 0.462 0.468 0.455 0.475 2,475,778 0.4665 -1.41%
2016-03-14 0 0.710 0.700 0.710 0.700 0.710 1,600,000 1,130,720 0.7067 0.475 0.468 0.475 0.468 0.475 2,392,056 0.4727 1.43%
2016-03-11 0 0.700 0.690 0.710 0.700 0.710 984,000 694,320 0.7056 0.468 0.462 0.475 0.468 0.475 1,471,115 0.4720 0.00%
2016-03-10 0 0.700 0.700 0.710 0.700 0.720 952,623 676,977 0.7106 0.468 0.468 0.475 0.468 0.482 1,424,205 0.4753 -1.41%
2016-03-09 0 0.710 0.710 0.720 0.700 0.760 4,256,011 3,031,367 0.7123 0.475 0.475 0.482 0.468 0.508 6,362,886 0.4764 1.43%
2016-03-08 0 0.700 0.690 0.700 0.690 0.720 1,184,000 839,280 0.7089 0.468 0.462 0.468 0.462 0.482 1,770,122 0.4741 -2.78%
2016-03-07 0 0.720 0.700 0.720 0.700 0.720 1,074,670 765,975 0.7128 0.482 0.468 0.482 0.468 0.482 1,606,669 0.4767 1.41%
2016-03-04 0 0.710 0.700 0.710 0.700 0.710 1,832,000 1,299,440 0.7093 0.475 0.468 0.475 0.468 0.475 2,738,904 0.4744 2.90%
2016-03-03 0 0.690 0.700 0.710 0.680 0.730 3,913,600 2,732,816 0.6983 0.462 0.468 0.475 0.455 0.488 5,850,969 0.4671 -6.76%
2016-03-02 0 0.740 0.720 0.750 0.710 0.750 2,128,000 1,536,640 0.7221 0.495 0.482 0.502 0.475 0.502 3,181,435 0.4830 4.23%
2016-03-01 0 0.710 0.710 0.720 0.700 0.730 1,624,000 1,162,880 0.7161 0.475 0.475 0.482 0.468 0.488 2,427,937 0.4790 -1.39%
2016-02-29 0 0.720 0.720 0.750 0.710 0.750 1,552,178 1,121,322 0.7224 0.482 0.482 0.502 0.475 0.502 2,320,561 0.4832 1.41%
2016-02-26 0 0.710 0.710 0.720 0.710 0.770 1,256,000 910,240 0.7247 0.475 0.475 0.482 0.475 0.515 1,877,764 0.4847 0.00%
2016-02-25 0 0.710 0.700 0.710 0.700 0.730 11,710,000 8,314,820 0.7101 0.475 0.468 0.475 0.468 0.488 17,506,861 0.4749 -1.39%
2016-02-24 0 0.720 0.710 0.720 0.710 0.750 1,168,000 848,720 0.7266 0.482 0.475 0.482 0.475 0.502 1,746,201 0.4860 -2.70%
2016-02-23 0 0.740 0.720 0.740 0.730 0.750 3,672,000 2,705,200 0.7367 0.495 0.482 0.495 0.488 0.502 5,489,769 0.4928 0.00%
2016-02-22 0 0.740 0.730 0.740 0.730 0.770 2,992,000 2,221,360 0.7424 0.495 0.488 0.495 0.488 0.515 4,473,145 0.4966 -3.90%
2016-02-19 0 0.770 0.760 0.770 0.750 0.780 2,600,400 1,983,052 0.7626 0.515 0.508 0.515 0.502 0.522 3,887,689 0.5101 -1.28%
2016-02-18 0 0.780 0.770 0.780 0.750 0.780 928,000 707,760 0.7627 0.522 0.515 0.522 0.502 0.522 1,387,393 0.5101 1.30%
2016-02-17 0 0.770 0.760 0.770 0.720 0.780 2,072,890 1,566,689 0.7558 0.515 0.508 0.515 0.482 0.522 3,099,043 0.5055 -1.28%
2016-02-16 0 0.780 0.770 0.780 0.760 0.790 1,112,800 865,000 0.7773 0.522 0.515 0.522 0.508 0.528 1,663,675 0.5199 -1.27%
2016-02-15 0 0.790 0.780 0.790 0.780 0.820 1,254,000 999,000 0.7967 0.528 0.522 0.528 0.522 0.548 1,874,774 0.5329 1.28%
2016-02-12 0 0.780 0.770 0.780 0.770 0.840 2,452,000 1,962,000 0.8002 0.522 0.515 0.522 0.515 0.562 3,665,826 0.5352 1.30%
2016-02-11 0 0.770 0.760 0.770 0.730 0.770 3,144,000 2,369,280 0.7536 0.515 0.508 0.515 0.488 0.515 4,700,390 0.5041 2.67%
2016-02-05 0 0.750 0.740 0.760 0.740 0.750 1,096,000 818,880 0.7472 0.502 0.495 0.508 0.495 0.502 1,638,558 0.4998 0.00%
2016-02-04 0 0.750 0.740 0.750 0.730 0.750 1,165,600 867,016 0.7438 0.502 0.495 0.502 0.488 0.502 1,742,613 0.4975 1.35%
2016-02-03 0 0.740 0.740 0.750 0.730 0.750 1,456,534 1,076,293 0.7389 0.495 0.495 0.502 0.488 0.502 2,177,569 0.4943 -1.33%
2016-02-02 0 0.750 0.730 0.750 0.730 0.750 3,420,445 2,519,715 0.7367 0.502 0.488 0.502 0.488 0.502 5,113,685 0.4927 0.00%
2016-02-01 0 0.750 0.720 0.730 0.730 0.770 6,248,000 4,635,120 0.7419 0.502 0.482 0.488 0.488 0.515 9,340,979 0.4962 -1.32%
2016-01-29 0 0.760 0.750 0.770 0.740 0.780 6,048,000 4,577,520 0.7569 0.508 0.502 0.515 0.495 0.522 9,041,972 0.5063 -1.30%
2016-01-28 0 0.770 0.750 0.770 0.750 0.790 5,812,000 4,459,880 0.7674 0.515 0.502 0.515 0.502 0.528 8,689,144 0.5133 0.00%
2016-01-27 0 0.770 0.760 0.770 0.750 0.800 8,911,600 6,880,976 0.7721 0.515 0.508 0.515 0.502 0.535 13,323,155 0.5165 -1.28%
2016-01-26 0 0.780 0.780 0.790 0.770 0.810 18,608,000 14,732,016 0.7917 0.522 0.522 0.528 0.515 0.542 27,819,613 0.5296 0.00%
2016-01-25 0 0.780 0.770 0.780 0.760 0.780 1,440,000 1,112,080 0.7723 0.522 0.515 0.522 0.508 0.522 2,152,851 0.5166 2.63%
2016-01-22 0 0.760 0.750 0.760 0.740 0.780 8,976,000 6,815,040 0.7593 0.508 0.502 0.508 0.495 0.522 13,419,435 0.5078 4.11%
2016-01-21 0 0.730 0.710 0.730 0.710 0.780 3,360,000 2,458,640 0.7317 0.488 0.475 0.488 0.475 0.522 5,023,318 0.4894 -6.41%
2016-01-20 0 0.780 0.770 0.780 0.750 0.790 3,968,000 3,043,440 0.7670 0.522 0.515 0.522 0.502 0.528 5,932,299 0.5130 0.00%
2016-01-19 0 0.780 0.770 0.790 0.770 0.790 1,931,000 1,515,910 0.7850 0.522 0.515 0.528 0.515 0.528 2,886,913 0.5251 0.00%
2016-01-18 0 0.780 0.770 0.780 0.760 0.800 5,505,200 4,242,968 0.7707 0.522 0.515 0.522 0.508 0.535 8,230,467 0.5155 1.30%
2016-01-15 0 0.770 0.770 0.780 0.760 0.800 2,058,000 1,604,540 0.7797 0.515 0.515 0.522 0.508 0.535 3,076,782 0.5215 -2.53%
2016-01-14 0 0.790 0.780 0.790 0.750 0.810 4,912,000 3,868,320 0.7875 0.528 0.522 0.528 0.502 0.542 7,343,612 0.5268 3.95%
2016-01-13 0 0.760 0.760 0.770 0.720 0.780 2,528,000 1,898,000 0.7508 0.508 0.508 0.515 0.482 0.522 3,779,449 0.5022 2.70%
2016-01-12 0 0.740 0.730 0.740 0.710 0.750 6,550,400 4,830,736 0.7375 0.495 0.488 0.495 0.475 0.502 9,793,078 0.4933 2.78%
2016-01-11 0 0.720 0.710 0.730 0.700 0.740 1,646,000 1,187,380 0.7214 0.482 0.475 0.488 0.468 0.495 2,460,828 0.4825 -2.70%
2016-01-08 0 0.740 0.730 0.740 0.730 0.750 1,112,000 825,280 0.7422 0.495 0.488 0.495 0.488 0.502 1,662,479 0.4964 -1.33%
2016-01-07 0 0.750 0.720 0.750 0.690 0.760 6,602,000 4,815,520 0.7294 0.502 0.482 0.502 0.462 0.508 9,870,222 0.4879 -1.32%
2016-01-06 0 0.760 0.750 0.760 0.750 0.780 1,748,000 1,329,120 0.7604 0.508 0.502 0.508 0.502 0.522 2,613,321 0.5086 1.33%
2016-01-05 0 0.750 0.740 0.760 0.740 0.780 1,456,000 1,098,480 0.7545 0.502 0.495 0.508 0.495 0.522 2,176,771 0.5046 -3.85%
2016-01-04 0 0.780 0.760 0.780 0.720 0.790 23,854,000 18,080,380 0.7580 0.522 0.508 0.522 0.482 0.528 35,662,567 0.5070 -2.50%
2015-12-31 0 0.800 0.790 0.800 0.790 0.810 1,252,135 997,582 0.7967 0.535 0.528 0.535 0.528 0.542 1,871,986 0.5329 -1.23%
2015-12-30 0 0.810 0.800 0.810 0.780 0.810 3,164,400 2,528,820 0.7991 0.542 0.535 0.542 0.522 0.542 4,730,889 0.5345 5.19%
2015-12-29 0 0.770 0.760 0.780 0.760 0.820 10,880,000 8,637,600 0.7939 0.515 0.508 0.522 0.508 0.548 16,265,982 0.5310 -3.75%
2015-12-28 0 0.800 0.780 0.800 0.650 0.810 17,236,000 13,215,160 0.7667 0.535 0.522 0.535 0.435 0.542 25,768,425 0.5128 19.40%
2015-12-24 0 0.670 0.650 0.680 0.630 0.690 2,880,000 1,894,560 0.6578 0.448 0.435 0.455 0.421 0.462 4,305,701 0.4400 1.52%
2015-12-23 0 0.660 0.650 0.660 0.650 0.670 1,688,000 1,106,400 0.6555 0.441 0.435 0.441 0.435 0.448 2,523,619 0.4384 3.13%
2015-12-22 0 0.640 0.630 0.650 0.640 0.680 4,393,600 2,854,816 0.6498 0.428 0.421 0.435 0.428 0.455 6,568,586 0.4346 -4.48%
2015-12-21 0 0.670 0.660 0.680 0.590 0.690 12,936,000 8,203,360 0.6341 0.448 0.441 0.455 0.395 0.462 19,339,774 0.4242 13.56%
2015-12-18 0 0.590 0.580 0.590 0.570 0.600 2,600,000 1,510,240 0.5809 0.395 0.388 0.395 0.381 0.401 3,887,091 0.3885 0.00%
2015-12-17 0 0.590 0.580 0.600 0.550 0.590 3,474,000 1,974,200 0.5683 0.395 0.388 0.401 0.368 0.395 5,193,752 0.3801 5.36%
2015-12-16 0 0.560 0.560 0.570 0.550 0.600 8,352,000 4,738,960 0.5674 0.375 0.375 0.381 0.368 0.401 12,486,533 0.3795 -3.45%
2015-12-15 0 0.580 0.570 0.590 0.550 0.630 5,643,600 3,282,008 0.5815 0.388 0.381 0.395 0.368 0.421 8,437,380 0.3890 0.00%
2015-12-14 0 0.580 0.570 0.590 0.560 0.610 4,239,600 2,478,028 0.5845 0.388 0.381 0.395 0.375 0.408 6,338,351 0.3910 -4.92%
2015-12-11 0 0.610 0.580 0.610 0.560 0.620 5,063,374 3,001,489 0.5928 0.408 0.388 0.408 0.375 0.415 7,569,922 0.3965 0.00%
2015-12-10 0 0.610 0.610 0.620 0.600 0.620 3,280,000 1,992,800 0.6076 0.408 0.408 0.415 0.401 0.415 4,903,715 0.4064 0.00%
2015-12-09 0 0.610 0.610 0.620 0.610 0.650 1,824,000 1,149,840 0.6304 0.408 0.408 0.415 0.408 0.435 2,726,944 0.4217 -7.58%
2015-12-08 0 0.660 0.640 0.650 0.620 0.670 4,672,000 3,005,720 0.6433 0.441 0.428 0.435 0.415 0.448 6,984,804 0.4303 0.00%
2015-12-07 0 0.660 0.650 0.660 0.630 0.670 3,264,267 2,109,765 0.6463 0.441 0.435 0.441 0.421 0.448 4,880,194 0.4323 1.54%
2015-12-04 0 0.650 0.640 0.650 0.640 0.670 3,284,000 2,138,720 0.6513 0.435 0.428 0.435 0.428 0.448 4,909,695 0.4356 0.00%
2015-12-03 0 0.650 0.650 0.680 0.650 0.680 4,560,000 3,008,800 0.6598 0.435 0.435 0.455 0.435 0.455 6,817,360 0.4413 -2.99%
2015-12-02 0 0.670 0.660 0.670 0.650 0.700 5,880,000 3,928,160 0.6681 0.448 0.441 0.448 0.435 0.468 8,790,806 0.4468 -2.90%
2015-12-01 0 0.690 0.680 0.690 0.680 0.720 3,112,000 2,177,760 0.6998 0.462 0.455 0.462 0.455 0.482 4,652,549 0.4681 -4.17%
2015-11-30 0 0.720 0.710 0.720 0.700 0.740 5,792,000 4,121,760 0.7116 0.482 0.475 0.482 0.468 0.495 8,659,243 0.4760 -1.37%
2015-11-27 0 0.730 0.730 0.740 0.730 0.770 3,096,000 2,314,560 0.7476 0.488 0.488 0.495 0.488 0.515 4,628,629 0.5001 -3.95%
2015-11-26 0 0.760 0.750 0.760 0.760 0.780 2,658,000 2,042,820 0.7686 0.508 0.502 0.508 0.508 0.522 3,973,803 0.5141 0.00%
2015-11-25 0 0.760 0.760 0.770 0.750 0.770 1,808,000 1,370,960 0.7583 0.508 0.508 0.515 0.502 0.515 2,703,023 0.5072 1.33%
2015-11-24 0 0.750 0.730 0.780 0.730 0.780 5,288,000 3,959,120 0.7487 0.502 0.488 0.522 0.488 0.522 7,905,746 0.5008 -3.85%
2015-11-23 0 0.780 0.760 0.780 0.760 0.780 1,912,000 1,484,960 0.7767 0.522 0.508 0.522 0.508 0.522 2,858,507 0.5195 2.63%
2015-11-20 0 0.760 0.760 0.770 0.750 0.780 1,424,000 1,087,600 0.7638 0.508 0.508 0.515 0.502 0.522 2,128,930 0.5109 0.00%
2015-11-19 0 0.760 0.750 0.760 0.740 0.780 2,224,000 1,687,600 0.7588 0.508 0.502 0.508 0.495 0.522 3,324,958 0.5076 1.33%
2015-11-18 0 0.750 0.750 0.760 0.750 0.790 2,404,000 1,814,760 0.7549 0.502 0.502 0.508 0.502 0.528 3,594,064 0.5049 -2.60%
2015-11-17 0 0.770 0.760 0.780 0.760 0.800 1,432,356 1,119,383 0.7815 0.515 0.508 0.522 0.508 0.535 2,141,422 0.5227 -3.75%
2015-11-16 0 0.800 0.770 0.800 0.750 0.800 2,544,000 1,974,320 0.7761 0.535 0.515 0.535 0.502 0.535 3,803,369 0.5191 0.00%
2015-11-13 0 0.800 0.770 0.800 0.750 0.800 2,232,000 1,705,600 0.7642 0.535 0.515 0.535 0.502 0.535 3,336,918 0.5111 3.90%
2015-11-12 0 0.770 0.750 0.770 0.740 0.770 2,916,845 2,192,319 0.7516 0.515 0.502 0.515 0.495 0.515 4,360,786 0.5027 0.00%
2015-11-11 0 0.770 0.760 0.780 0.760 0.790 1,766,000 1,357,820 0.7689 0.515 0.508 0.522 0.508 0.528 2,640,232 0.5143 0.00%
2015-11-10 0 0.770 0.770 0.780 0.770 0.800 2,504,000 1,952,960 0.7799 0.515 0.515 0.522 0.515 0.535 3,743,568 0.5217 -2.53%
2015-11-09 0 0.790 0.770 0.790 0.780 0.800 2,382,995 1,887,212 0.7919 0.528 0.515 0.528 0.522 0.535 3,562,661 0.5297 0.00%
2015-11-06 0 0.790 0.790 0.800 0.790 0.820 1,456,000 1,162,160 0.7982 0.528 0.528 0.535 0.528 0.548 2,176,771 0.5339 -1.25%
2015-11-05 0 0.800 0.790 0.810 0.760 0.840 8,190,000 6,633,940 0.8100 0.535 0.528 0.542 0.508 0.562 12,244,337 0.5418 -1.23%
2015-11-04 0 0.810 0.770 0.810 0.730 0.810 9,092,000 6,911,160 0.7601 0.542 0.515 0.542 0.488 0.542 13,592,859 0.5084 2.53%
2015-11-03 0 0.790 0.760 0.790 0.760 0.790 2,766,000 2,140,260 0.7738 0.528 0.508 0.528 0.508 0.528 4,135,267 0.5176 0.00%
2015-11-02 0 0.790 0.760 0.790 0.740 0.820 4,776,000 3,695,600 0.7738 0.528 0.508 0.528 0.495 0.548 7,140,288 0.5176 -2.47%
2015-10-30 0 0.810 0.800 0.810 0.740 0.810 5,234,000 4,033,460 0.7706 0.542 0.535 0.542 0.495 0.542 7,825,014 0.5155 1.25%
2015-10-29 0 0.800 0.780 0.800 0.780 0.830 4,354,000 3,503,260 0.8046 0.535 0.522 0.535 0.522 0.555 6,509,383 0.5382 -3.61%
2015-10-28 0 0.830 0.810 0.830 0.750 0.840 8,520,000 6,942,960 0.8149 0.555 0.542 0.555 0.502 0.562 12,737,699 0.5451 0.00%
2015-10-27 0 0.830 0.810 0.820 0.810 0.840 5,048,000 4,194,400 0.8309 0.555 0.542 0.548 0.542 0.562 7,546,937 0.5558 2.47%
2015-10-26 0 0.810 0.800 0.810 0.800 0.890 2,752,000 2,258,400 0.8206 0.542 0.535 0.542 0.535 0.595 4,114,337 0.5489 -10.00%
2015-10-23 0 0.900 0.840 0.900 0.800 0.900 5,923,600 4,986,736 0.8418 0.602 0.562 0.602 0.535 0.602 8,855,990 0.5631 9.76%
2015-10-22 0 0.820 0.810 0.830 0.800 0.860 2,872,000 2,350,204 0.8183 0.548 0.542 0.555 0.535 0.575 4,293,741 0.5474 -2.38%
2015-10-20 0 0.840 0.830 0.840 0.820 0.840 2,906,445 2,420,587 0.8328 0.562 0.555 0.562 0.548 0.562 4,345,237 0.5571 1.20%
2015-10-19 0 0.830 0.820 0.840 0.830 0.860 1,224,000 1,037,920 0.8480 0.555 0.548 0.562 0.555 0.575 1,829,923 0.5672 -3.49%
2015-10-16 0 0.860 0.850 0.860 0.840 0.860 5,608,000 4,730,960 0.8436 0.575 0.569 0.575 0.562 0.575 8,384,157 0.5643 0.00%
2015-10-15 0 0.860 0.850 0.870 0.840 0.870 4,090,000 3,485,220 0.8521 0.575 0.569 0.582 0.562 0.582 6,114,694 0.5700 -1.15%
2015-10-14 0 0.870 0.850 0.870 0.850 0.870 1,813,780 1,562,717 0.8616 0.582 0.569 0.582 0.569 0.582 2,711,665 0.5763 0.00%
2015-10-13 0 0.870 0.860 0.870 0.830 0.870 2,912,000 2,485,840 0.8537 0.582 0.575 0.582 0.555 0.582 4,353,542 0.5710 3.57%
2015-10-12 0 0.840 0.830 0.840 0.830 0.840 2,160,000 1,799,280 0.8330 0.562 0.555 0.562 0.555 0.562 3,229,276 0.5572 1.20%
2015-10-09 0 0.830 0.810 0.830 0.810 0.840 3,580,000 2,941,160 0.8216 0.555 0.542 0.555 0.542 0.562 5,352,226 0.5495 2.47%
2015-10-08 0 0.810 0.800 0.810 0.800 0.830 6,032,000 4,906,640 0.8134 0.542 0.535 0.542 0.535 0.555 9,018,052 0.5441 -2.41%
2015-10-07 0 0.830 0.830 0.840 0.800 0.870 5,936,000 4,945,760 0.8332 0.555 0.555 0.562 0.535 0.582 8,874,528 0.5573 -2.35%
2015-10-06 0 0.850 0.840 0.850 0.840 0.870 7,288,000 6,202,800 0.8511 0.569 0.562 0.569 0.562 0.582 10,895,816 0.5693 0.00%
2015-10-05 0 0.850 0.850 0.870 0.840 0.870 2,753,780 2,351,601 0.8540 0.569 0.569 0.582 0.562 0.582 4,116,998 0.5712 -1.16%
2015-10-02 0 0.860 0.840 0.860 0.850 0.870 5,344,000 4,581,840 0.8574 0.575 0.562 0.575 0.569 0.582 7,989,468 0.5735 2.38%
2015-09-30 0 0.840 0.830 0.840 0.830 0.870 9,333,600 7,951,040 0.8519 0.562 0.555 0.562 0.555 0.582 13,954,060 0.5698 0.00%
2015-09-29 0 0.840 0.820 0.840 0.830 0.870 4,208,800 3,573,520 0.8491 0.562 0.548 0.562 0.555 0.582 6,292,304 0.5679 -2.33%
2015-09-25 0 0.860 0.820 0.870 0.810 0.870 2,568,000 2,153,520 0.8386 0.575 0.548 0.582 0.542 0.582 3,839,250 0.5609 4.88%
2015-09-24 0 0.820 0.820 0.850 0.800 0.900 5,668,000 4,688,800 0.8272 0.548 0.548 0.569 0.535 0.602 8,473,859 0.5533 1.23%
2015-09-23 0 0.810 0.800 0.810 0.800 0.840 11,981,200 9,791,416 0.8172 0.542 0.535 0.542 0.535 0.562 17,912,315 0.5466 -2.41%
2015-09-22 0 0.830 0.830 0.850 0.820 0.850 8,360,000 7,002,880 0.8377 0.555 0.555 0.569 0.548 0.569 12,498,493 0.5603 -1.19%
2015-09-21 0 0.840 0.830 0.840 0.810 0.850 8,792,000 7,289,120 0.8291 0.562 0.555 0.562 0.542 0.569 13,144,349 0.5545 3.70%
2015-09-18 0 0.810 0.800 0.830 0.780 0.830 3,616,000 2,891,840 0.7997 0.542 0.535 0.555 0.522 0.555 5,406,047 0.5349 -4.71%
2015-09-17 0 0.850 0.840 0.850 0.840 0.900 2,432,000 2,064,960 0.8491 0.569 0.562 0.569 0.562 0.602 3,635,925 0.5679 -3.41%
2015-09-16 0 0.880 0.870 0.880 0.870 0.910 2,176,000 1,913,360 0.8793 0.589 0.582 0.589 0.582 0.609 3,253,196 0.5881 -4.35%
2015-09-15 0 0.920 0.910 0.920 0.840 1.050 8,603,890 7,868,301 0.9145 0.615 0.609 0.615 0.562 0.702 12,863,118 0.6117 3.37%
2015-09-14 0 0.890 0.880 0.900 0.880 0.910 756,000 675,000 0.8929 0.595 0.589 0.602 0.589 0.609 1,130,247 0.5972 -6.32%
2015-09-11 0 0.950 0.890 0.950 0.870 0.950 5,120,000 4,635,680 0.9054 0.635 0.595 0.635 0.582 0.635 7,654,580 0.6056 4.40%
2015-09-10 0 0.910 0.850 0.900 0.850 0.950 1,592,000 1,384,720 0.8698 0.609 0.569 0.602 0.569 0.635 2,380,096 0.5818 4.60%
2015-09-09 0 0.870 0.860 0.870 0.840 0.900 2,896,000 2,519,040 0.8698 0.582 0.575 0.582 0.562 0.602 4,329,622 0.5818 -1.14%
2015-09-08 0 0.880 0.880 0.900 0.860 0.910 2,278,000 2,022,440 0.8878 0.589 0.589 0.602 0.575 0.609 3,405,690 0.5938 3.53%
2015-09-07 0 0.850 0.840 0.850 0.850 0.860 1,520,000 1,292,400 0.8503 0.569 0.562 0.569 0.569 0.575 2,272,453 0.5687 -2.30%
2015-09-04 0 0.870 0.860 0.870 0.860 0.900 672,000 586,160 0.8723 0.582 0.575 0.582 0.575 0.602 1,004,664 0.5834 -3.33%
2015-09-02 0 0.900 0.870 0.900 0.860 0.910 3,581,957 3,171,084 0.8853 0.602 0.582 0.602 0.575 0.609 5,355,151 0.5922 0.00%
2015-09-01 0 0.900 0.900 0.910 0.860 0.920 4,992,000 4,484,840 0.8984 0.602 0.602 0.609 0.575 0.615 7,463,215 0.6009 1.12%
2015-08-31 0 0.890 0.880 0.890 0.850 0.900 5,827,600 5,093,764 0.8741 0.595 0.589 0.595 0.569 0.602 8,712,467 0.5847 3.49%
2015-08-28 0 0.860 0.850 0.860 0.850 0.880 7,896,800 6,840,024 0.8662 0.575 0.569 0.575 0.569 0.589 11,805,993 0.5794 3.61%
2015-08-27 0 0.830 0.830 0.840 0.780 0.850 2,344,000 1,935,280 0.8256 0.555 0.555 0.562 0.522 0.569 3,504,362 0.5522 6.41%
2015-08-26 0 0.780 0.780 0.790 0.690 0.850 4,824,000 3,561,040 0.7382 0.522 0.522 0.528 0.462 0.569 7,212,049 0.4938 11.43%
2015-08-25 0 0.700 0.700 0.710 0.690 0.780 3,120,000 2,257,360 0.7235 0.468 0.468 0.475 0.462 0.522 4,664,510 0.4839 -6.67%
2015-08-24 0 0.750 0.740 0.750 0.700 0.800 3,110,000 2,304,240 0.7409 0.502 0.495 0.502 0.468 0.535 4,649,559 0.4956 -7.41%
2015-08-21 0 0.810 0.800 0.820 0.780 0.860 8,472,178 6,815,255 0.8044 0.542 0.535 0.548 0.522 0.575 12,666,203 0.5381 -7.95%
2015-08-20 0 0.880 0.880 0.890 0.810 0.950 4,308,000 3,790,680 0.8799 0.589 0.589 0.595 0.542 0.635 6,440,611 0.5886 0.00%
2015-08-19 0 0.880 0.860 0.880 0.810 0.900 3,928,000 3,373,040 0.8587 0.589 0.575 0.589 0.542 0.602 5,872,498 0.5744 -2.22%
2015-08-18 0 0.900 0.870 0.900 0.880 1.000 3,274,800 3,049,528 0.9312 0.602 0.582 0.602 0.589 0.669 4,895,941 0.6229 -8.16%
2015-08-17 0 0.980 0.960 0.980 0.940 1.150 7,564,134 7,727,150 1.0216 0.656 0.642 0.656 0.629 0.769 11,308,646 0.6833 6.52%
2015-08-14 1 0.920 0.890 0.920 0.870 0.940 1,398,000 1,278,660 0.9146 0.615 0.595 0.615 0.582 0.629 2,090,059 0.6118 -4.17%
2015-08-13 0 0.960 0.960 0.970 0.850 0.960 3,960,178 3,563,345 0.8998 0.642 0.642 0.649 0.569 0.642 5,920,605 0.6019 12.94%
2015-08-12 0 0.850 0.850 0.860 0.830 0.850 2,568,000 2,160,720 0.8414 0.569 0.569 0.575 0.555 0.569 3,839,250 0.5628 -1.16%
2015-08-11 0 0.860 0.810 0.860 0.800 0.890 3,350,000 2,814,580 0.8402 0.575 0.542 0.575 0.535 0.595 5,008,368 0.5620 1.18%
2015-08-10 0 0.850 0.830 0.860 0.850 0.860 564,000 480,000 0.8511 0.569 0.555 0.575 0.569 0.575 843,200 0.5693 -1.16%
2015-08-07 0 0.860 0.830 0.860 0.810 0.860 6,748,000 5,761,440 0.8538 0.575 0.555 0.575 0.542 0.575 10,088,497 0.5711 6.17%
2015-08-06 0 0.810 0.810 0.830 0.750 0.850 3,688,000 3,084,160 0.8363 0.542 0.542 0.555 0.502 0.569 5,513,689 0.5594 1.25%
2015-08-05 0 0.800 0.800 0.830 0.780 0.850 1,040,000 848,400 0.8158 0.535 0.535 0.555 0.522 0.569 1,554,837 0.5457 2.56%
2015-08-04 0 0.780 0.750 0.780 0.720 0.810 7,584,000 5,703,040 0.7520 0.522 0.502 0.522 0.482 0.542 11,338,346 0.5030 2.63%
2015-08-03 0 0.760 0.750 0.760 0.730 0.820 2,318,356 1,815,427 0.7831 0.508 0.502 0.508 0.488 0.548 3,466,024 0.5238 -7.32%
2015-07-31 0 0.820 0.800 0.820 0.800 0.830 1,340,400 1,103,136 0.8230 0.548 0.535 0.548 0.535 0.555 2,003,945 0.5505 0.00%
2015-07-30 0 0.820 0.800 0.820 0.800 0.860 1,992,000 1,669,840 0.8383 0.548 0.535 0.548 0.535 0.575 2,978,110 0.5607 -3.53%
2015-07-29 0 0.850 0.840 0.850 0.850 0.870 712,000 610,480 0.8574 0.569 0.562 0.569 0.569 0.582 1,064,465 0.5735 0.00%
2015-07-28 0 0.850 0.850 0.870 0.850 0.900 1,976,000 1,713,840 0.8673 0.569 0.569 0.582 0.569 0.602 2,954,189 0.5801 -3.41%
2015-07-27 0 0.880 0.850 0.890 0.850 0.920 852,000 735,284 0.8630 0.589 0.569 0.595 0.569 0.615 1,273,770 0.5773 -4.35%
2015-07-24 0 0.920 0.900 0.920 0.900 0.920 292,890 263,645 0.9002 0.615 0.602 0.615 0.602 0.615 437,881 0.6021 -1.08%
2015-07-23 0 0.930 0.930 0.940 0.930 0.950 1,056,000 987,520 0.9352 0.622 0.622 0.629 0.622 0.635 1,578,757 0.6255 -2.11%
2015-07-22 0 0.950 0.950 0.960 0.950 1.010 1,192,000 1,170,400 0.9819 0.635 0.635 0.642 0.635 0.676 1,782,082 0.6568 0.00%
2015-07-21 0 0.950 0.950 0.960 0.850 1.050 6,852,000 6,642,400 0.9694 0.635 0.635 0.642 0.569 0.702 10,243,981 0.6484 11.76%
2015-07-20 0 0.850 0.840 0.850 0.840 0.880 1,482,670 1,261,647 0.8509 0.569 0.562 0.569 0.562 0.589 2,216,644 0.5692 -3.41%
2015-07-17 0 0.880 0.870 0.880 0.860 0.890 832,000 729,240 0.8765 0.589 0.582 0.589 0.575 0.595 1,243,869 0.5863 1.15%
2015-07-16 0 0.870 0.870 0.890 0.840 0.900 2,412,000 2,125,920 0.8814 0.582 0.582 0.595 0.562 0.602 3,606,025 0.5895 1.16%
2015-07-15 0 0.860 0.840 0.860 0.840 0.880 232,000 199,120 0.8583 0.575 0.562 0.575 0.562 0.589 346,848 0.5741 -1.15%
2015-07-14 0 0.870 0.870 0.880 0.860 0.920 7,246,000 6,399,140 0.8831 0.582 0.582 0.589 0.575 0.615 10,833,024 0.5907 3.57%
2015-07-13 0 0.840 0.830 0.850 0.800 0.900 13,272,000 11,119,520 0.8378 0.562 0.555 0.569 0.535 0.602 19,842,106 0.5604 -4.55%
2015-07-10 0 0.880 0.880 0.900 0.860 0.930 3,487,600 3,094,460 0.8873 0.589 0.589 0.602 0.575 0.622 5,214,084 0.5935 6.02%
2015-07-09 0 0.830 0.800 0.830 0.650 0.900 11,473,600 8,804,336 0.7674 0.555 0.535 0.555 0.435 0.602 17,153,435 0.5133 18.57%
2015-07-08 0 0.700 0.650 0.700 0.510 0.750 14,052,000 9,087,160 0.6467 0.468 0.435 0.468 0.341 0.502 21,008,233 0.4326 -14.63%
2015-07-07 0 0.820 0.800 0.820 0.750 1.020 9,234,000 8,313,340 0.9003 0.548 0.535 0.548 0.502 0.682 13,805,154 0.6022 -6.82%
2015-07-06 0 0.880 0.880 0.900 0.700 1.170 19,920,400 18,174,428 0.9124 0.589 0.589 0.602 0.468 0.783 29,781,697 0.6103 -20.72%
2015-07-03 0 1.110 1.090 1.110 1.030 1.170 8,927,000 9,820,900 1.1001 0.742 0.729 0.742 0.689 0.783 13,346,178 0.7359 -4.31%
2015-07-02 0 1.160 1.150 1.170 1.120 1.290 15,740,000 19,133,120 1.2156 0.776 0.769 0.783 0.749 0.863 23,531,852 0.8131 -3.33%
2015-06-30 0 1.200 1.200 1.210 1.150 1.200 9,279,200 10,824,076 1.1665 0.803 0.803 0.809 0.769 0.803 13,872,730 0.7802 4.35%
2015-06-29 0 1.150 1.150 1.180 1.130 1.220 7,188,000 8,367,520 1.1641 0.769 0.769 0.789 0.756 0.816 10,746,312 0.7786 -4.96%
2015-06-26 0 1.210 1.200 1.210 1.180 1.250 9,552,490 11,633,918 1.2179 0.809 0.803 0.809 0.789 0.836 14,281,308 0.8146 -0.82%
2015-06-25 0 1.220 1.200 1.220 1.200 1.280 8,502,801 10,627,538 1.2499 0.816 0.803 0.816 0.803 0.856 12,711,986 0.8360 -3.94%
2015-06-24 0 1.270 1.270 1.280 1.260 1.280 2,528,178 3,204,580 1.2675 0.849 0.849 0.856 0.843 0.856 3,779,715 0.8478 -0.78%
2015-06-23 0 1.280 1.270 1.280 1.260 1.350 6,000,000 7,728,500 1.2881 0.856 0.849 0.856 0.843 0.903 8,970,211 0.8616 -1.54%
2015-06-22 0 1.300 1.290 1.300 1.260 1.300 4,310,000 5,528,040 1.2826 0.870 0.863 0.870 0.843 0.870 6,443,601 0.8579 3.17%
2015-06-19 0 1.260 1.260 1.270 1.120 1.310 29,117,200 36,212,736 1.2437 0.843 0.843 0.849 0.749 0.876 43,531,236 0.8319 12.50%
2015-06-18 0 1.120 1.120 1.140 1.060 1.130 7,750,445 8,504,027 1.0972 0.749 0.749 0.763 0.709 0.756 11,587,187 0.7339 0.00%
2015-06-17 0 1.120 1.100 1.120 1.080 1.130 4,972,000 5,510,320 1.1083 0.749 0.736 0.749 0.722 0.756 7,433,315 0.7413 2.75%
2015-06-16 0 1.090 1.080 1.100 1.010 1.130 11,666,400 12,766,756 1.0943 0.729 0.722 0.736 0.676 0.756 17,441,677 0.7320 -4.39%
2015-06-15 0 1.140 1.130 1.140 1.110 1.160 8,603,200 9,786,080 1.1375 0.763 0.756 0.763 0.742 0.776 12,862,086 0.7608 0.00%
2015-06-12 0 1.140 1.140 1.150 1.100 1.160 6,128,800 6,856,568 1.1187 0.763 0.763 0.769 0.736 0.776 9,162,771 0.7483 -0.87%
2015-06-11 0 1.150 1.140 1.160 1.110 1.190 5,312,000 6,161,120 1.1598 0.769 0.763 0.776 0.742 0.796 7,941,626 0.7758 0.88%
2015-06-10 0 1.140 1.140 1.150 1.100 1.180 6,102,000 7,027,800 1.1517 0.763 0.763 0.769 0.736 0.789 9,122,704 0.7704 3.64%
2015-06-09 0 1.100 1.100 1.130 1.100 1.180 6,955,600 7,914,232 1.1378 0.736 0.736 0.756 0.736 0.789 10,398,866 0.7611 -4.35%
2015-06-08 0 1.150 1.130 1.150 1.110 1.230 14,083,067 16,031,549 1.1384 0.769 0.756 0.769 0.742 0.823 21,054,679 0.7614 -2.54%
2015-06-05 0 1.180 1.170 1.190 1.160 1.250 5,428,000 6,462,720 1.1906 0.789 0.783 0.796 0.776 0.836 8,115,051 0.7964 -5.60%
2015-06-04 0 1.250 1.250 1.260 1.200 1.290 8,304,273 10,294,535 1.2397 0.836 0.836 0.843 0.803 0.863 12,415,180 0.8292 1.63%
2015-06-03 0 1.230 1.230 1.240 1.120 1.260 6,370,160 7,587,743 1.1911 0.823 0.823 0.829 0.749 0.843 9,523,613 0.7967 0.82%
2015-06-02 0 1.220 1.220 1.240 1.200 1.290 10,965,026 13,541,311 1.2350 0.816 0.816 0.829 0.803 0.863 16,393,099 0.8260 -4.69%
2015-06-01 0 1.280 1.280 1.300 1.190 1.360 10,749,490 13,626,528 1.2676 0.856 0.856 0.870 0.796 0.910 16,070,865 0.8479 -4.48%
2015-05-29 0 1.340 1.340 1.350 1.150 1.350 20,768,068 26,265,979 1.2647 0.896 0.896 0.903 0.769 0.903 31,048,991 0.8460 12.61%
2015-05-28 0 1.190 1.190 1.200 1.070 1.330 39,666,000 46,060,540 1.1612 0.796 0.796 0.803 0.716 0.890 59,302,062 0.7767 -9.85%
2015-05-27 0 1.320 1.320 1.330 1.270 1.350 8,738,400 11,589,900 1.3263 0.883 0.883 0.890 0.849 0.903 13,064,215 0.8871 1.54%
2015-05-26 0 1.300 1.300 1.310 1.250 1.520 40,110,400 53,615,180 1.3367 0.870 0.870 0.876 0.836 1.017 59,966,456 0.8941 -13.33%
2015-05-22 0 1.500 1.480 1.500 1.460 1.520 10,416,445 15,492,194 1.4873 1.003 0.990 1.003 0.977 1.017 15,572,951 0.9948 -1.96%
2015-05-21 0 1.530 1.510 1.520 1.460 1.540 18,791,445 28,197,262 1.5005 1.023 1.010 1.017 0.977 1.030 28,093,870 1.0037 2.68%
2015-05-20 0 1.490 1.480 1.490 1.420 1.530 25,795,290 38,408,644 1.4890 0.997 0.990 0.997 0.950 1.023 38,564,864 0.9959 2.76%
2015-05-19 0 1.450 1.440 1.450 1.330 1.490 38,504,668 55,135,333 1.4319 0.970 0.963 0.970 0.890 0.997 57,565,830 0.9578 7.41%
2015-05-18 0 1.350 1.350 1.360 1.280 1.400 26,491,600 35,241,176 1.3303 0.903 0.903 0.910 0.856 0.936 39,605,872 0.8898 -0.74%
2015-05-15 0 1.360 1.350 1.380 1.210 1.400 43,434,800 57,105,512 1.3147 0.910 0.903 0.923 0.809 0.936 64,936,551 0.8794 12.40%
2015-05-14 0 1.210 1.210 1.220 1.210 1.260 25,028,400 30,796,472 1.2305 0.809 0.809 0.816 0.809 0.843 37,418,336 0.8230 0.00%
2015-05-13 0 1.210 1.210 1.220 1.190 1.260 12,017,645 14,553,496 1.2110 0.809 0.809 0.816 0.796 0.843 17,966,801 0.8100 -3.20%
2015-05-12 0 1.250 1.230 1.250 1.210 1.270 15,402,000 19,219,420 1.2479 0.836 0.823 0.836 0.809 0.849 23,026,531 0.8347 1.63%
2015-05-11 0 1.230 1.230 1.240 1.200 1.260 22,528,800 27,583,080 1.2243 0.823 0.823 0.829 0.803 0.843 33,681,347 0.8189 2.50%
2015-05-08 0 1.200 1.200 1.220 1.190 1.230 11,407,201 13,833,529 1.2127 0.803 0.803 0.816 0.796 0.823 17,054,166 0.8112 -1.64%
2015-05-07 0 1.220 1.210 1.220 1.160 1.250 29,503,058 35,652,014 1.2084 0.816 0.809 0.816 0.776 0.836 44,108,107 0.8083 6.09%
2015-05-06 0 1.150 1.140 1.150 1.070 1.200 31,065,200 35,640,240 1.1473 0.769 0.763 0.769 0.716 0.803 46,443,564 0.7674 4.55%
2015-05-05 0 1.100 1.100 1.110 1.060 1.120 10,578,845 11,535,169 1.0904 0.736 0.736 0.742 0.709 0.749 15,815,745 0.7293 -1.79%
2015-05-04 0 1.120 1.120 1.130 1.100 1.180 20,351,000 23,182,802 1.1391 0.749 0.749 0.756 0.736 0.789 30,425,459 0.7620 -0.88%
2015-04-30 0 1.130 1.130 1.140 1.010 1.150 25,358,595 27,688,118 1.0919 0.756 0.756 0.763 0.676 0.769 37,911,990 0.7303 7.62%
2015-04-29 0 1.050 1.040 1.050 1.000 1.060 21,641,203 22,555,522 1.0422 0.702 0.696 0.702 0.669 0.709 32,354,358 0.6971 2.94%
2015-04-28 0 1.020 1.010 1.030 0.970 1.050 13,874,934 14,046,981 1.0124 0.682 0.676 0.689 0.649 0.702 20,743,513 0.6772 2.00%
2015-04-27 0 1.000 0.990 1.000 0.980 1.030 9,470,806 9,484,961 1.0015 0.669 0.662 0.669 0.656 0.689 14,159,187 0.6699 3.09%
2015-04-24 0 0.970 0.960 0.970 0.940 0.990 9,103,245 8,767,762 0.9631 0.649 0.642 0.649 0.629 0.662 13,609,671 0.6442 -2.02%
2015-04-23 0 0.990 0.970 0.990 0.970 1.000 7,940,391 7,793,703 0.9815 0.662 0.649 0.662 0.649 0.669 11,871,163 0.6565 -1.00%
2015-04-22 0 1.000 0.990 1.000 0.980 1.060 12,853,825 12,931,633 1.0061 0.669 0.662 0.669 0.656 0.709 19,216,920 0.6729 -2.91%
2015-04-21 0 1.030 1.020 1.040 0.910 1.140 63,003,745 66,225,054 1.0511 0.689 0.682 0.696 0.609 0.763 94,192,810 0.7031 14.44%
2015-04-20 0 0.900 0.890 0.910 0.810 0.910 14,036,046 12,205,498 0.8696 0.602 0.595 0.609 0.542 0.609 20,984,381 0.5816 3.45%
2015-04-17 0 0.870 0.860 0.870 0.860 0.930 6,106,000 5,379,360 0.8810 0.582 0.575 0.582 0.575 0.622 9,128,684 0.5893 -2.25%
2015-04-16 0 0.890 0.880 0.890 0.800 0.980 23,671,600 20,777,916 0.8778 0.595 0.589 0.595 0.535 0.656 35,389,873 0.5871 11.25%
2015-04-15 0 0.800 0.790 0.800 0.780 0.800 3,238,345 2,563,818 0.7917 0.535 0.528 0.535 0.522 0.535 4,841,439 0.5296 0.00%
2015-04-14 0 0.800 0.800 0.810 0.780 0.830 7,111,780 5,719,402 0.8042 0.535 0.535 0.542 0.522 0.555 10,632,361 0.5379 0.00%
2015-04-13 0 0.800 0.800 0.810 0.800 0.850 10,837,683 8,846,616 0.8163 0.535 0.535 0.542 0.535 0.569 16,202,716 0.5460 0.00%
2015-04-10 0 0.800 0.780 0.800 0.770 0.800 9,339,513 7,314,000 0.7831 0.535 0.522 0.535 0.515 0.535 13,962,900 0.5238 1.27%
2015-04-09 0 0.790 0.770 0.790 0.770 0.820 7,617,290 6,005,481 0.7884 0.528 0.515 0.528 0.515 0.548 11,388,116 0.5273 -1.25%
2015-04-08 0 0.800 0.790 0.810 0.790 0.820 7,348,445 5,878,838 0.8000 0.535 0.528 0.542 0.528 0.548 10,986,183 0.5351 0.00%
2015-04-02 0 0.800 0.790 0.800 0.760 0.820 8,970,400 7,087,104 0.7901 0.535 0.528 0.535 0.508 0.548 13,411,063 0.5285 3.90%
2015-04-01 0 0.770 0.760 0.770 0.710 0.800 7,988,000 6,008,600 0.7522 0.515 0.508 0.515 0.475 0.535 11,942,340 0.5031 -2.53%
2015-03-31 0 0.790 0.770 0.800 0.770 0.820 14,793,200 11,853,524 0.8013 0.528 0.515 0.535 0.515 0.548 22,116,353 0.5360 -3.66%
2015-03-30 0 0.820 0.820 0.830 0.820 0.910 4,628,000 3,878,520 0.8381 0.548 0.548 0.555 0.548 0.609 6,919,022 0.5606 -1.20%
2015-03-27 0 0.830 0.810 0.830 0.800 0.850 6,004,800 4,954,224 0.8250 0.555 0.542 0.555 0.535 0.569 8,977,387 0.5519 -2.35%
2015-03-26 0 0.850 0.840 0.850 0.820 0.870 3,830,000 3,250,800 0.8488 0.569 0.562 0.569 0.548 0.582 5,725,984 0.5677 0.00%
2015-03-25 0 0.850 0.830 0.850 0.840 0.910 12,956,924 11,408,492 0.8805 0.569 0.555 0.569 0.562 0.609 19,371,056 0.5889 0.00%
2015-03-24 0 0.850 0.820 0.850 0.790 0.880 11,696,800 9,772,412 0.8355 0.569 0.548 0.569 0.528 0.589 17,487,127 0.5588 1.19%
2015-03-23 0 0.840 0.830 0.840 0.720 0.880 32,234,934 26,872,215 0.8336 0.562 0.555 0.562 0.482 0.589 48,192,358 0.5576 16.67%
2015-03-20 0 0.720 0.700 0.720 0.690 0.730 5,057,200 3,598,736 0.7116 0.482 0.468 0.482 0.462 0.488 7,560,692 0.4760 0.00%
2015-03-19 0 0.720 0.710 0.720 0.680 0.730 5,346,000 3,779,180 0.7069 0.482 0.475 0.482 0.455 0.488 7,992,458 0.4728 2.86%
2015-03-18 0 0.700 0.690 0.700 0.670 0.720 6,800,890 4,733,156 0.6960 0.468 0.462 0.468 0.448 0.482 10,167,569 0.4655 0.00%
2015-03-17 0 0.700 0.690 0.700 0.670 0.700 4,210,800 2,902,264 0.6892 0.468 0.462 0.468 0.448 0.468 6,295,294 0.4610 0.00%
2015-03-16 0 0.700 0.680 0.700 0.670 0.710 4,200,000 2,922,240 0.6958 0.468 0.455 0.468 0.448 0.475 6,279,147 0.4654 -1.41%
2015-03-13 0 0.710 0.660 0.710 0.660 0.710 3,924,445 2,650,844 0.6755 0.475 0.441 0.475 0.441 0.475 5,867,183 0.4518 2.90%
2015-03-12 0 0.690 0.680 0.690 0.650 0.690 4,978,000 3,332,620 0.6695 0.462 0.455 0.462 0.435 0.462 7,442,285 0.4478 -1.43%
2015-03-11 0 0.700 0.680 0.700 0.660 0.700 6,708,000 4,621,480 0.6890 0.468 0.455 0.468 0.441 0.468 10,028,695 0.4608 2.94%
2015-03-10 0 0.680 0.670 0.680 0.640 0.700 2,443,600 1,632,876 0.6682 0.455 0.448 0.455 0.428 0.468 3,653,268 0.4470 -1.45%
2015-03-09 0 0.690 0.670 0.690 0.660 0.690 3,052,445 2,076,524 0.6803 0.462 0.448 0.462 0.441 0.462 4,563,512 0.4550 0.00%
2015-03-06 0 0.690 0.680 0.690 0.680 0.720 632,890 435,778 0.6886 0.462 0.455 0.462 0.455 0.482 946,193 0.4606 -4.17%
2015-03-05 0 0.720 0.680 0.720 0.680 0.720 2,784,000 1,928,800 0.6928 0.482 0.455 0.482 0.455 0.482 4,162,178 0.4634 0.00%
2015-03-04 0 0.720 0.690 0.720 0.690 0.730 1,501,200 1,044,760 0.6959 0.482 0.462 0.482 0.462 0.488 2,244,347 0.4655 1.41%
2015-03-03 0 0.710 0.680 0.710 0.690 0.730 3,036,000 2,131,580 0.7021 0.475 0.455 0.475 0.462 0.488 4,538,927 0.4696 -1.39%
2015-03-02 0 0.720 0.700 0.720 0.700 0.720 792,356 564,802 0.7128 0.482 0.468 0.482 0.468 0.482 1,184,600 0.4768 0.00%
2015-02-27 0 0.720 0.700 0.720 0.700 0.730 4,868,249 3,478,048 0.7144 0.482 0.468 0.482 0.468 0.488 7,278,203 0.4779 1.41%
2015-02-26 0 0.710 0.670 0.710 0.680 0.710 2,600,000 1,820,400 0.7002 0.475 0.448 0.475 0.455 0.475 3,887,091 0.4683 0.00%
2015-02-25 0 0.710 0.700 0.710 0.700 0.720 1,418,800 994,916 0.7012 0.475 0.468 0.475 0.468 0.482 2,121,156 0.4690 -1.39%
2015-02-24 0 0.720 0.700 0.720 0.700 0.720 1,584,000 1,110,240 0.7009 0.482 0.468 0.482 0.468 0.482 2,368,136 0.4688 -1.37%
2015-02-23 0 0.730 0.700 0.730 0.690 0.730 2,655,600 1,865,576 0.7025 0.488 0.468 0.488 0.462 0.488 3,970,215 0.4699 0.00%
2015-02-18 0 0.730 0.680 0.730 0.680 0.730 424,000 297,840 0.7025 0.488 0.455 0.488 0.455 0.488 633,895 0.4699 5.80%
2015-02-17 0 0.690 0.670 0.690 0.670 0.700 616,000 421,600 0.6844 0.462 0.448 0.462 0.448 0.468 920,942 0.4578 -2.82%
2015-02-16 0 0.710 0.680 0.710 0.680 0.710 996,000 688,200 0.6910 0.475 0.455 0.475 0.455 0.475 1,489,055 0.4622 0.00%
2015-02-13 0 0.710 0.690 0.700 0.690 0.750 392,000 277,760 0.7086 0.475 0.462 0.468 0.462 0.502 586,054 0.4739 -1.39%
2015-02-12 0 0.720 0.700 0.720 0.700 0.730 1,540,000 1,092,760 0.7096 0.482 0.468 0.482 0.468 0.488 2,302,354 0.4746 -1.37%
2015-02-11 0 0.730 0.690 0.730 0.690 0.730 502,400 354,248 0.7051 0.488 0.462 0.488 0.462 0.488 751,106 0.4716 0.00%
2015-02-10 0 0.730 0.710 0.730 0.650 0.730 1,992,800 1,390,964 0.6980 0.488 0.475 0.488 0.435 0.488 2,979,306 0.4669 0.00%
2015-02-09 0 0.730 0.700 0.730 0.700 0.730 2,885,600 2,043,808 0.7083 0.488 0.468 0.488 0.468 0.488 4,314,073 0.4738 0.00%
2015-02-06 0 0.730 0.700 0.730 0.690 0.730 1,127,534 795,367 0.7054 0.488 0.468 0.488 0.462 0.488 1,685,703 0.4718 0.00%
2015-02-05 0 0.730 0.700 0.730 0.720 0.770 1,548,000 1,116,740 0.7214 0.488 0.468 0.488 0.482 0.515 2,314,314 0.4825 -1.35%
2015-02-04 0 0.740 0.720 0.740 0.720 0.740 826,000 600,340 0.7268 0.495 0.482 0.495 0.482 0.495 1,234,899 0.4861 0.00%
2015-02-03 0 0.740 0.710 0.740 0.720 0.770 1,608,000 1,207,920 0.7512 0.495 0.475 0.495 0.482 0.515 2,404,016 0.5025 -2.63%
2015-02-02 0 0.760 0.720 0.760 0.720 0.760 436,000 321,880 0.7383 0.508 0.482 0.508 0.482 0.508 651,835 0.4938 0.00%
2015-01-30 0 0.760 0.750 0.760 0.740 0.770 608,000 454,640 0.7478 0.508 0.502 0.508 0.495 0.515 908,981 0.5002 -1.30%
2015-01-29 0 0.770 0.750 0.770 0.700 0.780 2,542,000 1,848,580 0.7272 0.515 0.502 0.515 0.468 0.522 3,800,379 0.4864 5.48%
2015-01-28 0 0.730 0.720 0.730 0.710 0.730 120,000 86,320 0.7193 0.488 0.482 0.488 0.475 0.488 179,404 0.4811 -1.35%
2015-01-27 0 0.740 0.710 0.740 0.700 0.740 1,694,000 1,226,580 0.7241 0.495 0.475 0.495 0.468 0.495 2,532,589 0.4843 0.00%
2015-01-26 0 0.740 0.720 0.740 0.710 0.740 2,842,000 2,073,360 0.7295 0.495 0.482 0.495 0.475 0.495 4,248,890 0.4880 0.00%
2015-01-23 0 0.740 0.720 0.740 0.720 0.740 432,267 315,352 0.7295 0.495 0.482 0.495 0.482 0.495 646,254 0.4880 0.00%
2015-01-22 0 0.740 0.730 0.740 0.710 0.740 435,200 315,760 0.7256 0.495 0.488 0.495 0.475 0.495 650,639 0.4853 0.00%
2015-01-21 0 0.740 0.730 0.740 0.710 0.750 700,445 507,871 0.7251 0.495 0.488 0.495 0.475 0.502 1,047,190 0.4850 -1.33%
2015-01-20 0 0.750 0.730 0.750 0.730 0.750 413,335 304,081 0.7357 0.502 0.488 0.502 0.488 0.502 617,950 0.4921 1.35%
2015-01-19 0 0.740 0.710 0.740 0.710 0.760 1,858,000 1,377,400 0.7413 0.495 0.475 0.495 0.475 0.508 2,777,775 0.4959 -2.63%
2015-01-16 0 0.760 0.740 0.760 0.750 0.770 1,309,600 989,952 0.7559 0.508 0.495 0.508 0.502 0.515 1,957,898 0.5056 0.00%
2015-01-15 0 0.760 0.740 0.760 0.720 0.770 1,908,580 1,419,046 0.7435 0.508 0.495 0.508 0.482 0.515 2,853,394 0.4973 0.00%
2015-01-14 0 0.760 0.730 0.760 0.730 0.780 1,608,356 1,203,296 0.7482 0.508 0.488 0.508 0.488 0.522 2,404,549 0.5004 -1.30%
2015-01-13 0 0.770 0.760 0.770 0.750 0.780 2,404,000 1,841,600 0.7661 0.515 0.508 0.515 0.502 0.522 3,594,064 0.5124 -2.53%
2015-01-12 0 0.790 0.770 0.790 0.770 0.790 1,159,780 904,117 0.7796 0.528 0.515 0.528 0.515 0.528 1,733,912 0.5214 0.00%
2015-01-09 0 0.790 0.770 0.790 0.770 0.800 1,802,000 1,406,900 0.7807 0.528 0.515 0.528 0.515 0.535 2,694,053 0.5222 1.28%
2015-01-08 0 0.780 0.780 0.790 0.780 0.800 976,000 762,080 0.7808 0.522 0.522 0.528 0.522 0.535 1,459,154 0.5223 -2.50%
2015-01-07 0 0.800 0.780 0.800 0.770 0.800 1,462,000 1,143,660 0.7823 0.535 0.522 0.535 0.515 0.535 2,185,741 0.5232 0.00%
2015-01-06 0 0.800 0.780 0.800 0.780 0.820 3,932,000 3,110,160 0.7910 0.535 0.522 0.535 0.522 0.548 5,878,478 0.5291 1.27%
2015-01-05 0 0.790 0.780 0.790 0.770 0.820 2,117,600 1,684,792 0.7956 0.528 0.522 0.528 0.515 0.548 3,165,886 0.5322 -1.25%
2015-01-02 0 0.800 0.780 0.800 0.780 0.800 256,800 200,760 0.7818 0.535 0.522 0.535 0.522 0.535 383,925 0.5229 0.00%
2014-12-31 0 0.800 0.790 0.800 0.780 0.800 1,028,480 804,760 0.7825 0.535 0.528 0.535 0.522 0.535 1,537,614 0.5234 1.27%
2014-12-30 0 0.790 0.780 0.790 0.780 0.790 530,090 415,295 0.7834 0.528 0.522 0.528 0.522 0.528 792,503 0.5240 0.00%
2014-12-29 0 0.790 0.780 0.790 0.780 0.800 646,980 507,287 0.7841 0.528 0.522 0.528 0.522 0.535 967,258 0.5245 2.60%
2014-12-24 0 0.770 0.770 0.780 0.760 0.790 976,000 751,120 0.7696 0.515 0.515 0.522 0.508 0.528 1,459,154 0.5148 -3.75%
2014-12-23 0 0.800 0.780 0.800 0.770 0.800 815,200 634,128 0.7779 0.535 0.522 0.535 0.515 0.535 1,218,753 0.5203 0.00%
2014-12-22 0 0.800 0.790 0.800 0.780 0.820 2,944,071 2,361,773 0.8022 0.535 0.528 0.535 0.522 0.548 4,401,489 0.5366 2.56%
2014-12-19 0 0.780 0.760 0.780 0.760 0.780 1,344,000 1,031,600 0.7676 0.522 0.508 0.522 0.508 0.522 2,009,327 0.5134 0.00%
2014-12-18 0 0.780 0.760 0.780 0.740 0.800 3,017,200 2,282,372 0.7565 0.522 0.508 0.522 0.495 0.535 4,510,820 0.5060 -2.50%
2014-12-17 0 0.800 0.760 0.800 0.750 0.800 2,393,200 1,843,768 0.7704 0.535 0.508 0.535 0.502 0.535 3,577,918 0.5153 0.00%
2014-12-16 0 0.800 0.780 0.800 0.760 0.800 1,826,000 1,417,700 0.7764 0.535 0.522 0.535 0.508 0.535 2,729,934 0.5193 -1.23%
2014-12-15 0 0.810 0.780 0.810 0.780 0.810 3,662,000 2,870,080 0.7837 0.542 0.522 0.542 0.522 0.542 5,474,819 0.5242 0.00%
2014-12-12 0 0.810 0.790 0.810 0.780 0.850 1,659,200 1,323,776 0.7978 0.542 0.528 0.542 0.522 0.569 2,480,562 0.5337 0.00%
2014-12-11 0 0.810 0.800 0.810 0.790 0.830 1,658,890 1,339,896 0.8077 0.542 0.535 0.542 0.528 0.555 2,480,099 0.5403 0.00%
2014-12-10 0 0.810 0.800 0.810 0.800 0.810 1,096,000 879,520 0.8025 0.542 0.535 0.542 0.535 0.542 1,638,558 0.5368 1.25%
2014-12-09 0 0.800 0.790 0.800 0.790 0.830 837,067 673,277 0.8043 0.535 0.528 0.535 0.528 0.555 1,251,445 0.5380 -3.61%
2014-12-08 0 0.830 0.820 0.830 0.810 0.840 5,320,623 4,383,495 0.8239 0.555 0.548 0.555 0.542 0.562 7,954,518 0.5511 -1.19%
2014-12-05 0 0.840 0.800 0.840 0.790 0.840 1,258,536 1,012,964 0.8049 0.562 0.535 0.562 0.528 0.562 1,881,555 0.5384 0.00%
2014-12-04 0 0.840 0.830 0.840 0.820 0.850 1,787,200 1,507,196 0.8433 0.562 0.555 0.562 0.548 0.569 2,671,927 0.5641 1.20%
2014-12-03 0 0.830 0.810 0.830 0.780 0.830 3,885,600 3,136,900 0.8073 0.555 0.542 0.555 0.522 0.555 5,809,108 0.5400 5.06%
2014-12-02 0 0.790 0.780 0.790 0.770 0.810 1,888,841 1,501,550 0.7950 0.528 0.522 0.528 0.515 0.542 2,823,884 0.5317 -2.47%
2014-12-01 0 0.810 0.800 0.810 0.780 0.810 2,034,000 1,608,840 0.7910 0.542 0.535 0.542 0.522 0.542 3,040,901 0.5291 0.00%
2014-11-28 0 0.810 0.800 0.810 0.800 0.830 631,000 511,910 0.8113 0.542 0.535 0.542 0.535 0.555 943,367 0.5426 1.25%
2014-11-27 0 0.800 0.790 0.800 0.780 0.820 800,000 636,640 0.7958 0.535 0.528 0.535 0.522 0.548 1,196,028 0.5323 -2.44%
2014-11-26 0 0.820 0.800 0.820 0.800 0.830 1,337,290 1,078,833 0.8067 0.548 0.535 0.548 0.535 0.555 1,999,295 0.5396 1.23%
2014-11-25 0 0.810 0.810 0.820 0.780 0.820 1,226,000 980,480 0.7997 0.542 0.542 0.548 0.522 0.548 1,832,913 0.5349 0.00%
2014-11-24 0 0.810 0.810 0.830 0.780 0.830 3,295,560 2,671,576 0.8107 0.542 0.542 0.555 0.522 0.555 4,926,978 0.5422 3.85%
2014-11-21 0 0.780 0.780 0.800 0.740 0.820 748,400 571,584 0.7637 0.522 0.522 0.535 0.495 0.548 1,118,884 0.5109 -1.27%
2014-11-20 0 0.790 0.780 0.790 0.770 0.800 2,630,800 2,056,980 0.7819 0.528 0.522 0.528 0.515 0.535 3,933,138 0.5230 0.00%
2014-11-19 0 0.790 0.780 0.790 0.780 0.800 1,356,400 1,059,264 0.7809 0.528 0.522 0.528 0.522 0.535 2,027,866 0.5224 -2.47%
2014-11-18 0 0.810 0.810 0.820 0.770 0.820 2,320,889 1,831,306 0.7891 0.542 0.542 0.548 0.515 0.548 3,469,811 0.5278 0.00%
2014-11-17 0 0.810 0.800 0.830 0.790 0.830 1,354,356 1,088,094 0.8034 0.542 0.535 0.555 0.528 0.555 2,024,810 0.5374 -3.57%
2014-11-14 0 0.840 0.790 0.840 0.790 0.850 2,148,400 1,724,028 0.8025 0.562 0.528 0.562 0.528 0.569 3,211,933 0.5368 -1.18%
2014-11-13 0 0.850 0.840 0.850 0.800 0.860 316,800 261,784 0.8263 0.569 0.562 0.569 0.535 0.575 473,627 0.5527 4.94%
2014-11-12 0 0.810 0.810 0.840 0.800 0.820 1,031,068 842,893 0.8175 0.542 0.542 0.562 0.535 0.548 1,541,483 0.5468 0.00%
2014-11-11 0 0.810 0.810 0.820 0.810 0.860 2,638,400 2,215,776 0.8398 0.542 0.542 0.548 0.542 0.575 3,944,501 0.5617 -5.81%
2014-11-10 0 0.860 0.840 0.860 0.840 0.860 4,360,000 3,702,320 0.8492 0.575 0.562 0.575 0.562 0.575 6,518,353 0.5680 2.38%
2014-11-07 0 0.840 0.840 0.850 0.840 0.850 2,214,000 1,864,580 0.8422 0.562 0.562 0.569 0.562 0.569 3,310,008 0.5633 -2.33%
2014-11-06 0 0.860 0.860 0.870 0.830 0.870 5,104,000 4,408,360 0.8637 0.575 0.575 0.582 0.555 0.582 7,630,659 0.5777 4.88%
2014-11-05 0 0.820 0.820 0.850 0.810 0.850 720,890 602,534 0.8358 0.548 0.548 0.569 0.542 0.569 1,077,756 0.5591 1.23%
2014-11-04 0 0.810 0.810 0.830 0.810 0.850 2,012,900 1,679,369 0.8343 0.542 0.542 0.555 0.542 0.569 3,009,356 0.5580 -4.71%
2014-11-03 0 0.850 0.850 0.860 0.830 0.890 4,682,800 3,971,056 0.8480 0.569 0.569 0.575 0.555 0.595 7,000,950 0.5672 -1.16%
2014-10-31 0 0.860 0.850 0.860 0.820 0.860 1,670,535 1,402,829 0.8397 0.575 0.569 0.575 0.548 0.575 2,497,508 0.5617 3.61%
2014-10-30 0 0.830 0.820 0.830 0.800 0.830 1,440,000 1,177,400 0.8176 0.555 0.548 0.555 0.535 0.555 2,152,851 0.5469 3.75%
2014-10-29 0 0.800 0.800 0.820 0.790 0.820 1,804,000 1,464,960 0.8121 0.535 0.535 0.548 0.528 0.548 2,697,043 0.5432 1.27%
2014-10-28 0 0.790 0.770 0.800 0.710 0.790 1,844,000 1,433,520 0.7774 0.528 0.515 0.535 0.475 0.528 2,756,845 0.5200 9.72%
2014-10-27 0 0.720 0.720 0.740 0.710 0.720 424,980 305,396 0.7186 0.482 0.482 0.495 0.475 0.482 635,360 0.4807 0.00%
2014-10-24 0 0.720 0.720 0.740 0.720 0.740 1,552,445 1,126,218 0.7254 0.482 0.482 0.495 0.482 0.495 2,320,960 0.4852 -1.37%
2014-10-23 0 0.730 0.730 0.750 0.720 0.760 1,200,000 895,120 0.7459 0.488 0.488 0.502 0.482 0.508 1,794,042 0.4989 -2.67%
2014-10-22 0 0.750 0.750 0.760 0.740 0.770 398,000 298,720 0.7506 0.502 0.502 0.508 0.495 0.515 595,024 0.5020 2.74%
2014-10-21 0 0.730 0.730 0.740 0.730 0.760 3,223,289 2,422,567 0.7516 0.488 0.488 0.495 0.488 0.508 4,818,930 0.5027 1.39%
2014-10-20 0 0.720 0.720 0.750 0.710 0.720 694,267 496,264 0.7148 0.482 0.482 0.502 0.475 0.482 1,037,954 0.4781 0.00%
2014-10-17 0 0.720 0.710 0.720 0.710 0.720 1,865,200 1,327,308 0.7116 0.482 0.475 0.482 0.475 0.482 2,788,539 0.4760 1.41%
2014-10-16 0 0.710 0.700 0.710 0.700 0.740 1,884,000 1,362,840 0.7234 0.475 0.468 0.475 0.468 0.495 2,816,646 0.4839 -4.05%
2014-10-15 0 0.740 0.730 0.740 0.710 0.740 3,330,800 2,418,916 0.7262 0.495 0.488 0.495 0.475 0.495 4,979,663 0.4858 0.00%
2014-10-14 0 0.740 0.740 0.750 0.720 0.750 2,084,400 1,524,840 0.7315 0.495 0.495 0.502 0.482 0.502 3,116,251 0.4893 -1.33%
2014-10-13 0 0.750 0.750 0.760 0.650 0.780 4,300,000 3,172,320 0.7377 0.502 0.502 0.508 0.435 0.522 6,428,651 0.4935 -5.06%
2014-10-10 0 0.790 0.790 0.810 0.780 0.820 2,156,000 1,714,160 0.7951 0.528 0.528 0.542 0.522 0.548 3,223,296 0.5318 -1.25%
2014-10-09 0 0.800 0.790 0.810 0.790 0.810 5,404,000 4,342,560 0.8036 0.535 0.528 0.542 0.528 0.542 8,079,170 0.5375 1.27%
2014-10-08 0 0.790 0.790 0.810 0.790 0.820 3,244,000 2,596,880 0.8005 0.528 0.528 0.542 0.528 0.548 4,849,894 0.5355 -1.25%
2014-10-07 0 0.800 0.800 0.820 0.800 0.820 815,000 656,540 0.8056 0.535 0.535 0.548 0.535 0.548 1,218,454 0.5388 -2.44%
2014-10-06 0 0.820 0.810 0.830 0.790 0.860 2,812,000 2,284,640 0.8125 0.548 0.542 0.555 0.528 0.575 4,204,039 0.5434 -2.38%
2014-10-03 0 0.840 0.820 0.840 0.820 0.840 422,000 351,380 0.8327 0.562 0.548 0.562 0.548 0.562 630,905 0.5569 0.00%
2014-09-30 0 0.840 0.830 0.840 0.810 0.850 8,574,578 7,207,676 0.8406 0.562 0.555 0.562 0.542 0.569 12,819,295 0.5623 -1.18%
2014-09-29 0 0.850 0.850 0.860 0.820 0.880 2,242,124 1,886,390 0.8413 0.569 0.569 0.575 0.548 0.589 3,352,054 0.5628 -3.41%
2014-09-26 0 0.880 0.880 0.900 0.810 0.900 33,124,200 28,315,650 0.8548 0.589 0.589 0.602 0.542 0.602 49,521,842 0.5718 7.32%
2014-09-25 0 0.820 0.800 0.820 0.800 0.820 2,521,378 2,044,528 0.8109 0.548 0.535 0.548 0.535 0.548 3,769,549 0.5424 1.23%
2014-09-24 0 0.810 0.810 0.820 0.770 0.830 1,831,200 1,491,944 0.8147 0.542 0.542 0.548 0.515 0.555 2,737,708 0.5450 0.00%
2014-09-23 0 0.810 0.810 0.820 0.800 0.830 1,514,095 1,233,355 0.8146 0.542 0.542 0.548 0.535 0.555 2,263,625 0.5449 -1.22%
2014-09-22 0 0.820 0.790 0.820 0.800 0.850 6,237,156 5,096,821 0.8172 0.548 0.528 0.548 0.535 0.569 9,324,767 0.5466 -3.53%
2014-09-19 0 0.850 0.840 0.850 0.820 0.850 2,187,068 1,827,543 0.8356 0.569 0.562 0.569 0.548 0.569 3,269,743 0.5589 1.19%
2014-09-18 0 0.840 0.840 0.850 0.810 0.850 4,473,600 3,688,480 0.8245 0.562 0.562 0.569 0.542 0.569 6,688,189 0.5515 0.00%
2014-09-17 0 0.840 0.830 0.840 0.810 0.850 6,646,942 5,481,644 0.8247 0.562 0.555 0.562 0.542 0.569 9,937,412 0.5516 -1.18%
2014-09-16 0 0.850 0.840 0.850 0.840 0.870 3,314,403 2,821,718 0.8514 0.569 0.562 0.569 0.562 0.582 4,955,149 0.5695 -1.16%
2014-09-15 0 0.860 0.860 0.870 0.860 0.900 5,550,400 4,819,088 0.8682 0.575 0.575 0.582 0.575 0.602 8,298,043 0.5807 -1.15%
2014-09-12 0 0.870 0.870 0.880 0.860 0.890 2,094,800 1,832,168 0.8746 0.582 0.582 0.589 0.575 0.595 3,131,800 0.5850 1.16%
2014-09-11 0 0.860 0.870 0.880 0.860 0.880 7,340,445 6,339,969 0.8637 0.575 0.582 0.589 0.575 0.589 10,974,223 0.5777 -3.37%
2014-09-10 0 0.890 0.880 0.890 0.860 0.890 1,507,245 1,319,405 0.8754 0.595 0.589 0.595 0.575 0.595 2,253,384 0.5855 -1.11%
2014-09-08 0 0.900 0.890 0.900 0.860 0.920 7,563,700 6,715,648 0.8879 0.602 0.595 0.602 0.575 0.615 11,307,997 0.5939 4.65%
2014-09-05 0 0.860 0.860 0.870 0.850 0.870 1,093,600 942,568 0.8619 0.575 0.575 0.582 0.569 0.582 1,634,970 0.5765 -1.15%
2014-09-04 0 0.870 0.870 0.880 0.850 0.870 2,269,602 1,948,737 0.8586 0.582 0.582 0.589 0.569 0.582 3,393,135 0.5743 2.35%
2014-09-03 0 0.850 0.850 0.870 0.840 0.890 4,106,400 3,552,896 0.8652 0.569 0.569 0.582 0.562 0.595 6,139,212 0.5787 -2.30%
2014-09-02 0 0.870 0.860 0.880 0.860 0.870 1,202,000 1,039,800 0.8651 0.582 0.575 0.589 0.575 0.582 1,797,032 0.5786 -1.14%
2014-09-01 0 0.880 0.870 0.880 0.850 0.890 3,699,200 3,185,660 0.8612 0.589 0.582 0.589 0.569 0.595 5,530,434 0.5760 -2.22%
2014-08-29 0 0.900 0.890 0.900 0.860 0.900 1,808,000 1,612,460 0.8918 0.602 0.595 0.602 0.575 0.602 2,703,023 0.5965 3.45%
2014-08-28 0 0.870 0.860 0.870 0.860 0.880 1,482,978 1,290,329 0.8701 0.582 0.575 0.582 0.575 0.589 2,217,104 0.5820 -2.25%
2014-08-27 0 0.890 0.870 0.890 0.870 0.900 3,980,454 3,478,141 0.8738 0.595 0.582 0.595 0.582 0.602 5,950,918 0.5845 -1.11%
2014-08-26 0 0.900 0.890 0.900 0.860 0.980 4,064,578 3,672,697 0.9036 0.602 0.595 0.602 0.575 0.656 6,076,687 0.6044 4.65%
2014-08-25 0 0.860 0.860 0.870 0.810 0.870 4,461,606 3,783,702 0.8481 0.575 0.575 0.582 0.542 0.582 6,670,258 0.5672 0.00%
2014-08-22 0 0.860 0.850 0.870 0.850 0.860 9,948,000 8,496,320 0.8541 0.575 0.569 0.582 0.569 0.575 14,872,609 0.5713 -1.15%
2014-08-21 0 0.870 0.860 0.870 0.850 0.880 7,290,000 6,261,080 0.8589 0.582 0.575 0.582 0.569 0.589 10,898,806 0.5745 0.00%
2014-08-20 0 0.870 0.870 0.880 0.860 0.870 8,173,434 7,085,795 0.8669 0.582 0.582 0.589 0.575 0.582 12,219,571 0.5799 0.00%
2014-08-19 0 0.870 0.870 0.880 0.870 0.880 8,976,960 7,833,846 0.8727 0.582 0.582 0.589 0.582 0.589 13,420,870 0.5837 -2.25%
2014-08-18 0 0.890 0.880 0.890 0.880 0.890 2,024,446 1,798,547 0.8884 0.595 0.589 0.595 0.589 0.595 3,026,618 0.5942 0.00%
2014-08-15 0 0.890 0.890 0.900 0.870 0.910 8,653,378 7,720,113 0.8922 0.595 0.595 0.602 0.582 0.609 12,937,104 0.5967 -1.11%
2014-08-14 0 0.900 0.890 0.900 0.890 0.910 4,522,000 4,069,160 0.8999 0.602 0.595 0.602 0.595 0.609 6,760,549 0.6019 -1.10%
2014-08-13 0 0.910 0.890 0.900 0.880 0.910 7,165,423 6,438,986 0.8986 0.609 0.595 0.602 0.589 0.609 10,712,559 0.6011 1.11%
2014-08-12 0 0.900 0.900 0.910 0.890 0.910 1,068,312 963,442 0.9018 0.602 0.602 0.609 0.595 0.609 1,597,164 0.6032 -1.10%
2014-08-11 0 0.910 0.890 0.910 0.860 0.910 2,553,200 2,265,176 0.8872 0.609 0.595 0.609 0.575 0.609 3,817,124 0.5934 0.00%
2014-08-08 0 0.910 0.900 0.910 0.870 0.910 3,269,556 2,935,326 0.8978 0.609 0.602 0.609 0.582 0.609 4,888,101 0.6005 1.11%
2014-08-07 0 0.900 0.890 0.910 0.880 0.900 3,650,446 3,262,278 0.8937 0.602 0.595 0.609 0.589 0.602 5,457,545 0.5978 1.12%
2014-08-06 0 0.890 0.890 0.900 0.870 0.890 4,251,600 3,734,104 0.8783 0.595 0.595 0.602 0.582 0.595 6,356,291 0.5875 -1.11%
2014-08-05 0 0.900 0.890 0.900 0.860 0.910 8,714,000 7,755,360 0.8900 0.602 0.595 0.602 0.575 0.609 13,027,736 0.5953 0.00%
2014-08-04 0 0.900 0.900 0.910 0.900 0.920 1,162,400 1,048,348 0.9019 0.602 0.602 0.609 0.602 0.615 1,737,829 0.6033 -1.10%
2014-08-01 0 0.910 0.900 0.910 0.900 0.920 4,038,000 3,668,020 0.9084 0.609 0.602 0.609 0.602 0.615 6,036,952 0.6076 -1.09%
2014-07-31 0 0.920 0.910 0.920 0.910 0.950 4,244,890 3,921,092 0.9237 0.615 0.609 0.615 0.609 0.635 6,346,260 0.6179 0.00%
2014-07-30 0 0.920 0.910 0.920 0.900 0.940 3,902,694 3,585,842 0.9188 0.615 0.609 0.615 0.602 0.629 5,834,665 0.6146 2.22%
2014-07-29 0 0.900 0.900 0.910 0.900 0.950 6,529,867 5,954,733 0.9119 0.602 0.602 0.609 0.602 0.635 9,762,380 0.6100 -4.26%
2014-07-28 0 0.940 0.920 0.940 0.900 0.950 2,942,000 2,722,316 0.9253 0.629 0.615 0.629 0.602 0.635 4,398,393 0.6189 3.30%
2014-07-25 0 0.910 0.920 0.930 0.900 0.920 4,911,103 4,480,501 0.9123 0.609 0.615 0.622 0.602 0.615 7,342,271 0.6102 -2.15%
2014-07-24 0 0.930 0.930 0.940 0.930 0.940 580,890 540,513 0.9305 0.622 0.622 0.629 0.622 0.629 868,451 0.6224 -1.06%
2014-07-23 0 0.940 0.940 0.950 0.930 0.970 6,510,400 6,151,236 0.9448 0.629 0.629 0.635 0.622 0.649 9,733,277 0.6320 -2.08%
2014-07-22 0 0.960 0.960 0.970 0.950 0.980 8,834,000 8,479,540 0.9599 0.642 0.642 0.649 0.635 0.656 13,207,140 0.6420 -1.03%
2014-07-21 0 0.970 0.960 0.970 0.910 0.970 5,079,334 4,794,289 0.9439 0.649 0.642 0.649 0.609 0.649 7,593,783 0.6313 2.11%
2014-07-18 0 0.950 0.940 0.950 0.810 0.960 32,892,845 29,448,476 0.8953 0.635 0.629 0.635 0.542 0.642 49,175,958 0.5988 11.76%
2014-07-17 0 0.850 0.850 0.870 0.850 0.930 18,083,200 15,906,316 0.8796 0.569 0.569 0.582 0.569 0.622 27,035,019 0.5884 -7.61%
2014-07-16 0 0.920 0.920 0.930 0.920 0.990 40,341,600 38,232,840 0.9477 0.615 0.615 0.622 0.615 0.662 60,312,108 0.6339 -7.07%
2014-07-15 0 0.990 0.980 0.990 0.980 1.030 34,025,290 33,952,838 0.9979 0.662 0.656 0.662 0.656 0.689 50,869,003 0.6675 -1.98%
2014-07-14 0 1.010 1.000 1.010 0.950 1.040 27,416,000 27,623,904 1.0076 0.676 0.669 0.676 0.635 0.696 40,987,882 0.6740 6.32%
2014-07-11 0 0.950 0.940 0.950 0.940 0.960 23,954,613 22,760,089 0.9501 0.635 0.629 0.635 0.629 0.642 35,812,987 0.6355 1.06%
2014-07-10 0 0.940 0.940 0.950 0.930 0.970 28,969,700 27,489,308 0.9489 0.629 0.629 0.635 0.622 0.649 43,310,718 0.6347 -1.05%
2014-07-09 0 0.950 0.950 0.960 0.900 0.970 44,140,000 41,547,072 0.9413 0.635 0.635 0.642 0.602 0.649 65,990,849 0.6296 5.56%
2014-07-08 0 0.900 0.890 0.900 0.880 0.910 9,006,800 8,032,828 0.8919 0.602 0.595 0.602 0.589 0.609 13,465,482 0.5965 2.27%
2014-07-07 0 0.880 0.870 0.880 0.860 0.920 15,531,156 13,794,146 0.8882 0.589 0.582 0.589 0.575 0.615 23,219,623 0.5941 -2.22%
2014-07-04 0 0.900 0.890 0.900 0.850 0.920 14,513,200 12,971,900 0.8938 0.602 0.595 0.602 0.569 0.615 21,697,743 0.5978 -2.17%
2014-07-03 0 0.920 0.910 0.920 0.860 0.940 30,542,400 28,065,800 0.9189 0.615 0.609 0.615 0.575 0.629 45,661,960 0.6146 8.24%
2014-07-02 0 0.850 0.850 0.860 0.830 0.880 20,536,800 17,500,592 0.8522 0.569 0.569 0.575 0.555 0.589 30,703,237 0.5700 -1.16%
2014-06-30 0 0.860 0.850 0.860 0.750 0.880 51,128,887 42,446,670 0.8302 0.575 0.569 0.575 0.502 0.589 76,439,481 0.5553 14.67%
2014-06-27 0 0.750 0.750 0.760 0.750 0.770 5,285,120 4,014,078 0.7595 0.502 0.502 0.508 0.502 0.515 7,901,440 0.5080 -1.32%
2014-06-26 0 0.760 0.760 0.770 0.740 0.770 6,639,061 5,010,933 0.7548 0.508 0.508 0.515 0.495 0.515 9,925,629 0.5048 1.33%
2014-06-25 0 0.750 0.750 0.760 0.740 0.760 2,842,890 2,138,823 0.7523 0.502 0.502 0.508 0.495 0.508 4,250,220 0.5032 0.00%
2014-06-24 0 0.750 0.750 0.760 0.740 0.760 6,504,000 4,879,640 0.7503 0.502 0.502 0.508 0.495 0.508 9,723,708 0.5018 1.35%
2014-06-23 0 0.740 0.740 0.760 0.740 0.760 10,866,358 8,107,515 0.7461 0.495 0.495 0.508 0.495 0.508 16,245,587 0.4991 -1.33%
2014-06-20 0 0.750 0.750 0.760 0.740 0.760 7,834,000 5,858,320 0.7478 0.502 0.502 0.508 0.495 0.508 11,712,105 0.5002 0.00%
2014-06-19 0 0.750 0.740 0.750 0.720 0.750 16,009,290 11,798,344 0.7370 0.502 0.495 0.502 0.482 0.502 23,934,450 0.4929 -1.32%
2014-06-18 0 0.760 0.750 0.760 0.750 0.780 11,759,112 8,905,909 0.7574 0.508 0.502 0.508 0.502 0.522 17,580,285 0.5066 -1.30%
2014-06-17 0 0.770 0.760 0.770 0.750 0.770 5,754,670 4,413,969 0.7670 0.515 0.508 0.515 0.502 0.515 8,603,434 0.5130 0.00%
2014-06-16 0 0.770 0.760 0.770 0.750 0.800 10,954,000 8,371,360 0.7642 0.515 0.508 0.515 0.502 0.535 16,376,614 0.5112 0.00%
2014-06-13 0 0.770 0.770 0.790 0.730 0.790 18,866,000 14,530,800 0.7702 0.515 0.515 0.528 0.488 0.528 28,205,332 0.5152 1.32%
2014-06-12 0 0.760 0.740 0.760 0.740 0.770 4,906,450 3,717,448 0.7577 0.508 0.495 0.508 0.495 0.515 7,335,315 0.5068 0.00%
2014-06-11 0 0.760 0.750 0.760 0.680 0.790 42,173,245 32,171,147 0.7628 0.508 0.502 0.508 0.455 0.528 63,050,482 0.5102 8.57%
2014-06-10 0 0.700 0.680 0.690 0.690 0.730 10,382,000 7,313,240 0.7044 0.468 0.455 0.462 0.462 0.488 15,521,454 0.4712 -4.11%
2014-06-09 0 0.730 0.720 0.730 0.710 0.760 15,835,200 11,451,728 0.7232 0.488 0.482 0.488 0.475 0.508 23,674,180 0.4837 -3.95%
2014-06-06 0 0.760 0.750 0.760 0.730 0.810 10,474,000 8,004,500 0.7642 0.508 0.502 0.508 0.488 0.542 15,658,998 0.5112 -5.00%
2014-06-05 0 0.800 0.790 0.810 0.780 0.860 68,096,089 55,475,036 0.8147 0.535 0.528 0.542 0.522 0.575 101,806,043 0.5449 2.56%
2014-06-04 0 0.780 0.770 0.780 0.680 0.830 98,309,739 77,531,675 0.7886 0.522 0.515 0.522 0.455 0.555 146,976,510 0.5275 14.71%
2014-06-03 0 0.680 0.670 0.680 0.610 0.680 26,460,978 17,179,425 0.6492 0.455 0.448 0.455 0.408 0.455 39,560,091 0.4343 13.33%
2014-05-30 0 0.600 0.590 0.600 0.560 0.600 10,790,400 6,317,616 0.5855 0.401 0.395 0.401 0.375 0.401 16,132,027 0.3916 5.26%
2014-05-29 0 0.570 0.570 0.580 0.560 0.590 5,124,178 2,965,639 0.5788 0.381 0.381 0.388 0.375 0.395 7,660,826 0.3871 0.00%
2014-05-28 0 0.570 0.560 0.580 0.550 0.590 6,387,600 3,618,348 0.5665 0.381 0.375 0.388 0.368 0.395 9,549,686 0.3789 1.79%
2014-05-27 0 0.560 0.560 0.570 0.550 0.660 34,427,996 20,438,705 0.5937 0.375 0.375 0.381 0.368 0.441 51,471,062 0.3971 3.70%
2014-05-26 1 0.540 0.540 0.550 0.500 0.560 4,314,004 2,330,494 0.5402 0.361 0.361 0.368 0.334 0.375 6,449,587 0.3613 9.09%
2014-05-23 0 0.495 0.495 0.500 0.490 0.495 2,063,200 1,015,478 0.4922 0.331 0.331 0.334 0.328 0.331 3,084,556 0.3292 0.00%
2014-05-22 0 0.495 0.490 0.500 0.490 0.500 2,284,000 1,124,680 0.4924 0.331 0.328 0.334 0.328 0.334 3,414,660 0.3294 1.02%
2014-05-21 0 0.490 0.490 0.500 0.460 0.490 4,013,468 1,895,331 0.4722 0.328 0.328 0.334 0.308 0.328 6,000,276 0.3159 6.52%
2014-05-20 0 0.460 0.460 0.465 0.460 0.470 918,623 426,060 0.4638 0.308 0.308 0.311 0.308 0.314 1,373,374 0.3102 -1.08%
2014-05-19 0 0.465 0.460 0.465 0.455 0.465 3,564,000 1,645,560 0.4617 0.311 0.308 0.311 0.304 0.311 5,328,305 0.3088 0.00%
2014-05-16 0 0.465 0.465 0.475 0.465 0.480 7,239,200 3,401,000 0.4698 0.311 0.311 0.318 0.311 0.321 10,822,858 0.3142 -3.12%
2014-05-15 0 0.480 0.475 0.480 0.475 0.485 1,196,000 574,340 0.4802 0.321 0.318 0.321 0.318 0.324 1,788,062 0.3212 1.05%
2014-05-14 0 0.475 0.475 0.480 0.465 0.480 4,837,516 2,313,422 0.4782 0.318 0.318 0.321 0.311 0.321 7,232,256 0.3199 0.00%
2014-05-13 0 0.475 0.475 0.485 0.470 0.485 7,720,000 3,676,360 0.4762 0.318 0.318 0.324 0.314 0.324 11,541,671 0.3185 2.15%
2014-05-12 0 0.465 0.465 0.470 0.460 0.465 3,572,000 1,660,800 0.4649 0.311 0.311 0.314 0.308 0.311 5,340,265 0.3110 0.00%
2014-05-09 0 0.465 0.455 0.465 0.455 0.470 5,031,512 2,336,285 0.4643 0.311 0.304 0.311 0.304 0.314 7,522,287 0.3106 -1.06%
2014-05-08 0 0.470 0.470 0.475 0.455 0.490 11,665,600 5,500,320 0.4715 0.314 0.314 0.318 0.304 0.328 17,440,481 0.3154 6.82%
2014-05-07 0 0.440 0.435 0.445 0.430 0.440 1,903,200 831,272 0.4368 0.294 0.291 0.298 0.288 0.294 2,845,351 0.2922 1.15%
2014-05-05 0 0.435 0.430 0.440 0.435 0.440 3,109,233 1,362,407 0.4382 0.291 0.288 0.294 0.291 0.294 4,648,412 0.2931 -1.14%
2014-05-02 0 0.440 0.425 0.440 0.420 0.440 520,000 223,720 0.4302 0.294 0.284 0.294 0.281 0.294 777,418 0.2878 4.76%
2014-04-30 0 0.420 0.415 0.430 0.420 0.435 3,442,000 1,471,400 0.4275 0.281 0.278 0.288 0.281 0.291 5,145,911 0.2859 0.00%
2014-04-29 0 0.420 0.420 0.425 0.405 0.425 2,150,800 907,756 0.4221 0.281 0.281 0.284 0.271 0.284 3,215,521 0.2823 -1.18%
2014-04-28 0 0.425 0.425 0.435 0.425 0.425 1,238,693 526,180 0.4248 0.284 0.284 0.291 0.284 0.284 1,851,890 0.2841 -1.16%
2014-04-25 0 0.430 0.430 0.440 0.425 0.430 70,400 30,104 0.4276 0.288 0.288 0.294 0.284 0.288 105,250 0.2860 1.18%
2014-04-24 0 0.425 0.425 0.430 0.420 0.430 3,492,356 1,474,222 0.4221 0.284 0.284 0.288 0.281 0.288 5,221,195 0.2824 1.19%
2014-04-23 0 0.420 0.420 0.425 0.415 0.420 1,318,000 553,360 0.4198 0.281 0.281 0.284 0.278 0.281 1,970,456 0.2808 2.44%
2014-04-22 0 0.410 0.410 0.430 0.405 0.420 2,622,000 1,076,620 0.4106 0.274 0.274 0.288 0.271 0.281 3,919,982 0.2746 -2.38%
2014-04-17 0 0.420 0.420 0.430 0.420 0.435 364,000 154,960 0.4257 0.281 0.281 0.288 0.281 0.291 544,193 0.2848 -3.45%
2014-04-16 0 0.435 0.435 0.440 0.420 0.435 1,904,000 806,280 0.4235 0.291 0.291 0.294 0.281 0.291 2,846,547 0.2832 0.00%
2014-04-15 0 0.435 0.430 0.435 0.425 0.435 360,000 154,740 0.4298 0.291 0.288 0.291 0.284 0.291 538,213 0.2875 1.16%
2014-04-14 0 0.430 0.425 0.435 0.430 0.430 1,110,000 477,180 0.4299 0.288 0.284 0.291 0.288 0.288 1,659,489 0.2875 -2.27%
2014-04-11 0 0.440 0.430 0.440 0.430 0.440 1,636,000 713,940 0.4364 0.294 0.288 0.294 0.288 0.294 2,445,877 0.2919 1.15%
2014-04-10 0 0.435 0.435 0.440 0.435 0.435 364,356 158,431 0.4348 0.291 0.291 0.294 0.291 0.291 544,725 0.2908 0.00%
2014-04-09 0 0.435 0.435 0.440 0.435 0.440 856,000 375,360 0.4385 0.291 0.291 0.294 0.291 0.294 1,279,750 0.2933 -1.14%
2014-04-08 0 0.440 0.440 0.450 0.440 0.440 201,600 88,322 0.4381 0.294 0.294 0.301 0.294 0.294 301,399 0.2930 0.00%
2014-04-07 0 0.440 0.440 0.445 0.440 0.440 2,050,000 901,960 0.4400 0.294 0.294 0.298 0.294 0.294 3,064,822 0.2943 -1.12%
2014-04-04 0 0.445 0.440 0.450 0.440 0.445 1,761,332 779,461 0.4425 0.298 0.294 0.301 0.294 0.298 2,633,253 0.2960 1.14%
2014-04-03 0 0.440 0.440 0.450 0.440 0.445 2,010,445 893,260 0.4443 0.294 0.294 0.301 0.294 0.298 3,005,686 0.2972 -1.12%
2014-04-02 0 0.445 0.445 0.450 0.440 0.450 227,600 101,280 0.4450 0.298 0.298 0.301 0.294 0.301 340,270 0.2976 0.00%
2014-04-01 0 0.445 0.445 0.450 0.445 0.450 1,632,400 729,146 0.4467 0.298 0.298 0.301 0.298 0.301 2,440,495 0.2988 0.00%
2014-03-31 0 0.445 0.445 0.450 0.445 0.455 902,800 402,134 0.4454 0.298 0.298 0.301 0.298 0.304 1,349,718 0.2979 -3.26%
2014-03-28 0 0.460 0.445 0.460 0.440 0.460 1,743,200 790,534 0.4535 0.308 0.298 0.308 0.294 0.308 2,606,145 0.3033 2.22%
2014-03-27 0 0.450 0.445 0.450 0.445 0.460 3,819,200 1,744,576 0.4568 0.301 0.298 0.301 0.298 0.308 5,709,838 0.3055 -2.17%
2014-03-26 0 0.460 0.450 0.460 0.435 0.465 2,775,600 1,251,638 0.4509 0.308 0.301 0.308 0.291 0.311 4,149,619 0.3016 4.55%
2014-03-25 0 0.440 0.440 0.445 0.440 0.460 2,360,800 1,050,500 0.4450 0.294 0.294 0.298 0.294 0.308 3,529,479 0.2976 -5.38%
2014-03-24 0 0.465 0.460 0.465 0.445 0.470 2,784,000 1,267,800 0.4554 0.311 0.308 0.311 0.298 0.314 4,162,178 0.3046 3.33%
2014-03-21 0 0.450 0.450 0.455 0.440 0.450 2,061,200 921,746 0.4472 0.301 0.301 0.304 0.294 0.301 3,081,566 0.2991 0.00%
2014-03-20 0 0.450 0.450 0.465 0.440 0.450 1,732,000 772,560 0.4461 0.301 0.301 0.311 0.294 0.301 2,589,401 0.2984 0.00%
2014-03-19 0 0.450 0.450 0.455 0.445 0.450 2,698,000 1,212,730 0.4495 0.301 0.301 0.304 0.298 0.301 4,033,605 0.3007 0.00%
2014-03-18 0 0.450 0.450 0.455 0.450 0.455 1,747,066 788,838 0.4515 0.301 0.301 0.304 0.301 0.304 2,611,925 0.3020 0.00%
2014-03-17 0 0.450 0.450 0.455 0.450 0.455 926,000 419,780 0.4533 0.301 0.301 0.304 0.301 0.304 1,384,403 0.3032 -1.10%
2014-03-14 0 0.455 0.445 0.455 0.445 0.455 6,700,000 3,018,820 0.4506 0.304 0.298 0.304 0.298 0.304 10,016,735 0.3014 1.11%
2014-03-13 0 0.450 0.450 0.455 0.450 0.460 2,804,000 1,267,220 0.4519 0.301 0.301 0.304 0.301 0.308 4,192,078 0.3023 -2.17%
2014-03-12 0 0.460 0.455 0.460 0.450 0.465 1,753,600 801,624 0.4571 0.308 0.304 0.308 0.301 0.311 2,621,694 0.3058 -2.13%
2014-03-11 0 0.470 0.465 0.470 0.460 0.475 1,416,178 663,018 0.4682 0.314 0.311 0.314 0.308 0.318 2,117,236 0.3132 1.08%
2014-03-10 0 0.465 0.460 0.470 0.460 0.470 3,042,000 1,410,820 0.4638 0.311 0.308 0.314 0.308 0.314 4,547,897 0.3102 -1.06%
2014-03-07 0 0.470 0.470 0.475 0.465 0.475 998,445 469,980 0.4707 0.314 0.314 0.318 0.311 0.318 1,492,710 0.3149 2.17%
2014-03-06 0 0.460 0.460 0.465 0.460 0.475 1,736,800 810,582 0.4667 0.308 0.308 0.311 0.308 0.318 2,596,577 0.3122 -2.13%
2014-03-05 0 0.470 0.470 0.475 0.470 0.475 1,674,000 790,000 0.4719 0.314 0.314 0.318 0.314 0.318 2,502,689 0.3157 0.00%
2014-03-04 0 0.470 0.465 0.470 0.460 0.470 656,000 304,360 0.4640 0.314 0.311 0.314 0.308 0.314 980,743 0.3103 1.08%
2014-03-03 0 0.465 0.465 0.470 0.465 0.475 945,778 443,320 0.4687 0.311 0.311 0.314 0.311 0.318 1,413,971 0.3135 -2.11%
2014-02-28 0 0.475 0.475 0.480 0.470 0.480 846,000 400,780 0.4737 0.318 0.318 0.321 0.314 0.321 1,264,800 0.3169 1.06%
2014-02-27 0 0.470 0.470 0.475 0.470 0.480 1,465,200 697,432 0.4760 0.314 0.314 0.318 0.314 0.321 2,190,525 0.3184 -2.08%
2014-02-26 0 0.480 0.475 0.480 0.470 0.495 4,473,780 2,146,298 0.4798 0.321 0.318 0.321 0.314 0.331 6,688,458 0.3209 -3.03%
2014-02-25 0 0.495 0.495 0.500 0.480 0.520 6,855,200 3,395,198 0.4953 0.331 0.331 0.334 0.321 0.348 10,248,765 0.3313 2.06%
2014-02-24 0 0.485 0.475 0.485 0.475 0.485 3,380,800 1,631,698 0.4826 0.324 0.318 0.324 0.318 0.324 5,054,415 0.3228 2.11%
2014-02-21 0 0.475 0.470 0.475 0.465 0.475 3,753,600 1,774,460 0.4727 0.318 0.314 0.318 0.311 0.318 5,611,764 0.3162 0.00%
2014-02-20 0 0.475 0.470 0.475 0.455 0.510 6,319,600 3,047,034 0.4822 0.318 0.314 0.318 0.304 0.341 9,448,024 0.3225 3.26%
2014-02-19 0 0.460 0.450 0.460 0.450 0.460 586,400 267,372 0.4560 0.308 0.301 0.308 0.301 0.308 876,689 0.3050 2.22%
2014-02-18 0 0.450 0.450 0.460 0.450 0.470 1,412,000 649,420 0.4599 0.301 0.301 0.308 0.301 0.314 2,110,990 0.3076 -2.17%
2014-02-17 0 0.460 0.460 0.465 0.460 0.470 1,949,200 907,348 0.4655 0.308 0.308 0.311 0.308 0.314 2,914,122 0.3114 -1.08%
2014-02-14 0 0.465 0.465 0.475 0.465 0.465 1,104,000 521,120 0.4720 0.311 0.311 0.318 0.311 0.311 1,650,519 0.3157 0.00%
2014-02-13 0 0.465 0.465 0.470 0.460 0.465 3,704,000 1,718,040 0.4638 0.311 0.311 0.314 0.308 0.311 5,537,610 0.3102 2.20%
2014-02-12 0 0.455 0.455 0.460 0.450 0.460 2,001,200 914,922 0.4572 0.304 0.304 0.308 0.301 0.308 2,991,864 0.3058 -1.09%
2014-02-11 0 0.460 0.455 0.465 0.460 0.470 1,106,000 509,730 0.4609 0.308 0.304 0.311 0.308 0.314 1,653,509 0.3083 -1.08%
2014-02-10 0 0.465 0.465 0.475 0.465 0.465 1,048,000 487,320 0.4650 0.311 0.311 0.318 0.311 0.311 1,566,797 0.3110 0.00%
2014-02-07 0 0.465 0.465 0.470 0.465 0.475 1,222,979 571,440 0.4673 0.311 0.311 0.314 0.311 0.318 1,828,397 0.3125 -3.12%
2014-02-06 0 0.480 0.475 0.480 0.470 0.480 263,200 124,640 0.4736 0.321 0.318 0.321 0.314 0.321 393,493 0.3168 1.05%
2014-02-05 0 0.475 0.470 0.485 0.465 0.495 2,956,000 1,402,560 0.4745 0.318 0.314 0.324 0.311 0.331 4,419,324 0.3174 -4.04%
2014-02-04 0 0.495 0.490 0.500 0.460 0.500 5,965,600 2,826,292 0.4738 0.331 0.328 0.334 0.308 0.334 8,918,781 0.3169 3.13%
2014-01-30 0 0.480 0.480 0.490 0.450 0.490 6,408,000 3,032,360 0.4732 0.321 0.321 0.328 0.301 0.328 9,580,185 0.3165 4.35%
2014-01-29 0 0.460 0.460 0.465 0.430 0.465 9,330,000 4,273,760 0.4581 0.308 0.308 0.311 0.288 0.311 13,948,677 0.3064 2.22%
2014-01-28 0 0.450 0.455 0.460 0.400 0.500 5,145,600 2,241,236 0.4356 0.301 0.304 0.308 0.268 0.334 7,692,853 0.2913 4.65%
2014-01-27 0 0.430 0.430 0.435 0.420 0.435 6,930,000 2,982,590 0.4304 0.288 0.288 0.291 0.281 0.291 10,360,593 0.2879 -3.37%
2014-01-24 0 0.445 0.440 0.455 0.440 0.450 298,000 133,860 0.4492 0.298 0.294 0.304 0.294 0.301 445,520 0.3005 -1.11%
2014-01-23 0 0.450 0.450 0.470 0.450 0.460 1,118,000 506,000 0.4526 0.301 0.301 0.314 0.301 0.308 1,671,449 0.3027 -3.23%
2014-01-22 0 0.465 0.465 0.470 0.460 0.470 944,000 437,960 0.4639 0.311 0.311 0.314 0.308 0.314 1,411,313 0.3103 1.09%
2014-01-21 0 0.460 0.460 0.465 0.460 0.460 1,380,000 634,720 0.4599 0.308 0.308 0.311 0.308 0.308 2,063,148 0.3076 0.00%
2014-01-20 0 0.460 0.460 0.465 0.450 0.460 2,084,676 958,604 0.4598 0.308 0.308 0.311 0.301 0.308 3,116,664 0.3076 -1.08%
2014-01-17 0 0.465 0.460 0.465 0.460 0.470 1,154,000 534,520 0.4632 0.311 0.308 0.311 0.308 0.314 1,725,271 0.3098 -1.06%
2014-01-16 0 0.470 0.470 0.475 0.465 0.470 896,356 420,080 0.4687 0.314 0.314 0.318 0.311 0.314 1,340,084 0.3135 -1.05%
2014-01-15 0 0.475 0.470 0.475 0.470 0.475 1,520,000 719,830 0.4736 0.318 0.314 0.318 0.314 0.318 2,272,453 0.3168 0.00%
2014-01-14 0 0.475 0.470 0.475 0.450 0.475 2,190,000 1,024,460 0.4678 0.318 0.314 0.318 0.301 0.318 3,274,127 0.3129 3.26%
2014-01-13 0 0.460 0.455 0.460 0.455 0.470 1,596,000 733,500 0.4596 0.308 0.304 0.308 0.304 0.314 2,386,076 0.3074 0.00%
2014-01-10 0 0.460 0.455 0.460 0.455 0.465 1,177,200 541,774 0.4602 0.308 0.304 0.308 0.304 0.311 1,759,955 0.3078 0.00%
2014-01-09 0 0.460 0.455 0.460 0.445 0.460 1,403,200 636,756 0.4538 0.308 0.304 0.308 0.298 0.308 2,097,833 0.3035 1.10%
2014-01-08 0 0.455 0.450 0.460 0.450 0.460 1,040,890 470,782 0.4523 0.304 0.301 0.308 0.301 0.308 1,556,167 0.3025 1.11%
2014-01-07 0 0.450 0.445 0.455 0.445 0.455 2,532,890 1,139,512 0.4499 0.301 0.298 0.304 0.298 0.304 3,786,759 0.3009 -1.10%
2014-01-06 0 0.455 0.445 0.455 0.440 0.455 1,440,980 645,218 0.4478 0.304 0.298 0.304 0.294 0.304 2,154,316 0.2995 1.11%
2014-01-03 0 0.450 0.455 0.460 0.440 0.455 595,200 264,696 0.4447 0.301 0.304 0.308 0.294 0.304 889,845 0.2975 0.00%
2014-01-02 0 0.450 0.455 0.460 0.425 0.455 3,028,000 1,334,140 0.4406 0.301 0.304 0.308 0.284 0.304 4,526,966 0.2947 0.00%
2013-12-31 0 0.450 0.445 0.450 0.445 0.450 1,072,800 481,744 0.4491 0.301 0.298 0.301 0.298 0.301 1,603,874 0.3004 0.00%
2013-12-30 0 0.450 0.450 0.460 0.440 0.450 3,104,000 1,386,920 0.4468 0.301 0.301 0.308 0.294 0.301 4,640,589 0.2989 -1.10%
2013-12-27 0 0.455 0.455 0.465 0.450 0.455 800,000 360,400 0.4505 0.304 0.304 0.311 0.301 0.304 1,196,028 0.3013 1.11%
2013-12-24 0 0.450 0.450 0.455 0.450 0.450 1,286,000 578,580 0.4499 0.301 0.301 0.304 0.301 0.301 1,922,615 0.3009 -1.10%
2013-12-23 0 0.455 0.450 0.460 0.440 0.455 824,000 370,440 0.4496 0.304 0.301 0.308 0.294 0.304 1,231,909 0.3007 -1.09%
2013-12-20 0 0.460 0.460 0.470 0.455 0.460 1,688,000 771,720 0.4572 0.308 0.308 0.314 0.304 0.308 2,523,619 0.3058 0.00%
2013-12-19 0 0.460 0.455 0.465 0.455 0.470 1,243,555 573,570 0.4612 0.308 0.304 0.311 0.304 0.314 1,859,158 0.3085 -2.13%
2013-12-18 0 0.470 0.465 0.470 0.450 0.470 2,366,000 1,083,900 0.4581 0.314 0.311 0.314 0.301 0.314 3,537,253 0.3064 3.30%
2013-12-17 0 0.455 0.455 0.475 0.455 0.470 3,226,000 1,493,930 0.4631 0.304 0.304 0.318 0.304 0.314 4,822,983 0.3098 -2.15%
2013-12-16 0 0.465 0.465 0.475 0.465 0.465 126,800 58,840 0.4640 0.311 0.311 0.318 0.311 0.311 189,570 0.3104 -2.11%
2013-12-13 0 0.475 0.465 0.475 0.465 0.475 482,000 226,380 0.4697 0.318 0.311 0.318 0.311 0.318 720,607 0.3142 2.15%
2013-12-12 0 0.465 0.465 0.485 0.465 0.480 4,104,000 1,924,480 0.4689 0.311 0.311 0.324 0.311 0.321 6,135,624 0.3137 -1.06%
2013-12-11 0 0.470 0.465 0.470 0.465 0.475 5,096,000 2,397,040 0.4704 0.314 0.311 0.314 0.311 0.318 7,618,699 0.3146 -1.05%
2013-12-10 0 0.475 0.475 0.480 0.475 0.490 2,353,600 1,132,322 0.4811 0.318 0.318 0.321 0.318 0.328 3,518,715 0.3218 0.00%
2013-12-09 0 0.475 0.475 0.490 0.475 0.480 1,012,000 483,320 0.4776 0.318 0.318 0.328 0.318 0.321 1,512,976 0.3194 0.00%
2013-12-06 0 0.475 0.475 0.480 0.475 0.490 1,849,600 882,144 0.4769 0.318 0.318 0.321 0.318 0.328 2,765,217 0.3190 0.00%
2013-12-05 0 0.475 0.475 0.480 0.475 0.485 3,253,200 1,562,458 0.4803 0.318 0.318 0.321 0.318 0.324 4,863,648 0.3213 -2.06%
2013-12-04 0 0.485 0.485 0.490 0.470 0.490 4,044,000 1,938,520 0.4794 0.324 0.324 0.328 0.314 0.328 6,045,922 0.3206 1.04%
2013-12-03 0 0.480 0.475 0.480 0.470 0.480 1,246,890 592,389 0.4751 0.321 0.318 0.321 0.314 0.321 1,864,144 0.3178 1.05%
2013-12-02 0 0.475 0.475 0.480 0.475 0.480 2,964,000 1,411,100 0.4761 0.318 0.318 0.321 0.318 0.321 4,431,284 0.3184 0.00%
2013-11-29 0 0.475 0.475 0.485 0.470 0.490 3,524,800 1,675,492 0.4753 0.318 0.318 0.324 0.314 0.328 5,269,700 0.3179 0.00%
2013-11-28 0 0.475 0.475 0.490 0.475 0.485 4,744,000 2,263,520 0.4771 0.318 0.318 0.328 0.318 0.324 7,092,447 0.3191 -2.06%
2013-11-27 0 0.485 0.485 0.490 0.470 0.490 2,436,400 1,173,060 0.4815 0.324 0.324 0.328 0.314 0.328 3,642,504 0.3220 0.00%
2013-11-26 0 0.485 0.485 0.490 0.485 0.490 10,570,400 5,168,628 0.4890 0.324 0.324 0.328 0.324 0.328 15,803,119 0.3271 -2.02%
2013-11-25 0 0.495 0.495 0.500 0.490 0.510 2,795,868 1,387,257 0.4962 0.331 0.331 0.334 0.328 0.341 4,179,921 0.3319 2.06%
2013-11-22 0 0.485 0.485 0.490 0.485 0.490 2,380,000 1,163,082 0.4887 0.324 0.324 0.328 0.324 0.328 3,558,184 0.3269 0.00%
2013-11-21 0 0.485 0.480 0.490 0.475 0.490 1,819,556 886,515 0.4872 0.324 0.321 0.328 0.318 0.328 2,720,300 0.3259 1.04%
2013-11-20 0 0.480 0.480 0.485 0.475 0.485 1,889,200 901,066 0.4770 0.321 0.321 0.324 0.318 0.324 2,824,420 0.3190 1.05%
2013-11-19 0 0.475 0.475 0.480 0.475 0.480 3,218,178 1,535,232 0.4771 0.318 0.318 0.321 0.318 0.321 4,811,289 0.3191 0.00%
2013-11-18 0 0.475 0.480 0.485 0.475 0.485 6,004,490 2,875,797 0.4789 0.318 0.321 0.324 0.318 0.324 8,976,923 0.3204 -1.04%
2013-11-15 0 0.480 0.480 0.485 0.475 0.485 4,470,000 2,146,210 0.4801 0.321 0.321 0.324 0.318 0.324 6,682,807 0.3212 -1.03%
2013-11-14 0 0.485 0.485 0.490 0.485 0.495 1,874,000 915,780 0.4887 0.324 0.324 0.328 0.324 0.331 2,801,696 0.3269 -2.02%
2013-11-13 0 0.495 0.495 0.500 0.490 0.500 4,777,778 2,373,118 0.4967 0.331 0.331 0.334 0.328 0.334 7,142,946 0.3322 -1.00%
2013-11-12 0 0.500 0.495 0.510 0.485 0.500 5,904,000 2,928,960 0.4961 0.334 0.331 0.341 0.324 0.334 8,826,687 0.3318 1.01%
2013-11-11 0 0.495 0.495 0.500 0.485 0.500 5,908,000 2,920,800 0.4944 0.331 0.331 0.334 0.324 0.334 8,832,667 0.3307 0.00%
2013-11-08 0 0.495 0.495 0.500 0.485 0.500 13,475,200 6,727,680 0.4993 0.331 0.331 0.334 0.324 0.334 20,145,897 0.3339 -1.00%
2013-11-07 0 0.500 0.495 0.500 0.490 0.500 3,892,000 1,939,160 0.4982 0.334 0.331 0.334 0.328 0.334 5,818,677 0.3333 1.01%
2013-11-06 0 0.495 0.495 0.500 0.490 0.500 4,656,000 2,309,640 0.4961 0.331 0.331 0.334 0.328 0.334 6,960,883 0.3318 -1.00%
2013-11-05 0 0.500 0.495 0.510 0.495 0.500 8,170,000 4,079,680 0.4993 0.334 0.331 0.341 0.331 0.334 12,214,437 0.3340 0.00%
2013-11-04 0 0.500 0.495 0.500 0.495 0.500 22,004,000 10,999,940 0.4999 0.334 0.331 0.334 0.331 0.334 32,896,752 0.3344 -1.96%
2013-11-01 0 0.510 0.510 0.520 0.500 0.540 4,500,445 2,360,429 0.5245 0.341 0.341 0.348 0.334 0.361 6,728,323 0.3508 0.00%
2013-10-31 0 0.510 0.510 0.520 0.495 0.520 1,390,000 707,150 0.5087 0.341 0.341 0.348 0.331 0.348 2,078,099 0.3403 2.00%
2013-10-30 0 0.500 0.500 0.510 0.475 0.510 2,515,200 1,243,248 0.4943 0.334 0.334 0.341 0.318 0.341 3,760,312 0.3306 4.17%
2013-10-29 0 0.480 0.475 0.480 0.475 0.485 1,818,000 873,760 0.4806 0.321 0.318 0.321 0.318 0.324 2,717,974 0.3215 -2.04%
2013-10-28 0 0.490 0.485 0.495 0.480 0.500 1,363,600 671,616 0.4925 0.328 0.324 0.331 0.321 0.334 2,038,630 0.3294 -2.00%
2013-10-25 0 0.500 0.495 0.500 0.480 0.500 2,712,000 1,329,940 0.4904 0.334 0.331 0.334 0.321 0.334 4,054,535 0.3280 0.00%
2013-10-24 0 0.500 0.500 0.510 0.500 0.510 2,350,400 1,190,480 0.5065 0.334 0.334 0.341 0.334 0.341 3,513,930 0.3388 0.00%
2013-10-23 0 0.500 0.500 0.510 0.500 0.550 6,538,400 3,437,928 0.5258 0.334 0.334 0.341 0.334 0.368 9,775,137 0.3517 -7.41%
2013-10-22 0 0.540 0.540 0.550 0.530 0.570 4,175,200 2,288,944 0.5482 0.361 0.361 0.368 0.355 0.381 6,242,071 0.3667 -1.82%
2013-10-21 0 0.550 0.550 0.560 0.530 0.570 16,624,000 9,143,540 0.5500 0.368 0.368 0.375 0.355 0.381 24,853,463 0.3679 1.85%
2013-10-18 0 0.540 0.520 0.530 0.510 0.550 11,592,000 6,166,084 0.5319 0.361 0.348 0.355 0.341 0.368 17,330,447 0.3558 0.00%
2013-10-17 0 0.540 0.530 0.540 0.470 0.550 55,347,500 29,128,747 0.5263 0.361 0.355 0.361 0.314 0.368 82,746,455 0.3520 14.89%
2013-10-16 0 0.470 0.465 0.470 0.455 0.475 2,450,000 1,145,190 0.4674 0.314 0.311 0.314 0.304 0.318 3,662,836 0.3127 2.17%
2013-10-15 0 0.460 0.460 0.465 0.455 0.465 2,508,000 1,148,600 0.4580 0.308 0.308 0.311 0.304 0.311 3,749,548 0.3063 0.00%
2013-10-11 0 0.460 0.460 0.465 0.460 0.475 3,544,000 1,656,480 0.4674 0.308 0.308 0.311 0.308 0.318 5,298,404 0.3126 -2.13%
2013-10-10 0 0.470 0.460 0.470 0.460 0.480 8,572,200 4,019,415 0.4689 0.314 0.308 0.314 0.308 0.321 12,815,740 0.3136 2.17%
2013-10-09 0 0.460 0.455 0.460 0.460 0.465 2,494,000 1,148,000 0.4603 0.308 0.304 0.308 0.308 0.311 3,728,618 0.3079 -2.13%
2013-10-08 0 0.470 0.465 0.470 0.465 0.470 988,000 463,460 0.4691 0.314 0.311 0.314 0.311 0.314 1,477,095 0.3138 0.00%
2013-10-07 0 0.470 0.470 0.475 0.455 0.480 2,294,000 1,071,220 0.4670 0.314 0.314 0.318 0.304 0.321 3,429,611 0.3123 2.17%
2013-10-04 0 0.460 0.460 0.465 0.460 0.465 1,062,000 491,400 0.4627 0.308 0.308 0.311 0.308 0.311 1,587,727 0.3095 -1.08%
2013-10-03 0 0.465 0.455 0.460 0.460 0.480 3,494,178 1,625,018 0.4651 0.311 0.304 0.308 0.308 0.321 5,223,919 0.3111 -1.06%
2013-10-02 0 0.470 0.465 0.470 0.435 0.480 6,114,900 2,845,275 0.4653 0.314 0.311 0.314 0.291 0.321 9,141,990 0.3112 8.05%
2013-09-30 0 0.435 0.435 0.440 0.435 0.440 396,000 173,920 0.4392 0.291 0.291 0.294 0.291 0.294 592,034 0.2938 -1.14%
2013-09-27 0 0.440 0.440 0.445 0.435 0.445 698,000 306,840 0.4396 0.294 0.294 0.298 0.291 0.298 1,043,534 0.2940 -1.12%
2013-09-26 0 0.445 0.435 0.445 0.435 0.445 1,371,600 602,324 0.4391 0.298 0.291 0.298 0.291 0.298 2,050,590 0.2937 0.00%
2013-09-25 0 0.445 0.440 0.450 0.435 0.450 1,846,000 816,350 0.4422 0.298 0.294 0.301 0.291 0.301 2,759,835 0.2958 2.30%
2013-09-24 0 0.435 0.435 0.445 0.430 0.440 2,492,001 1,086,220 0.4359 0.291 0.291 0.298 0.288 0.294 3,725,629 0.2916 0.00%
2013-09-23 0 0.435 0.435 0.440 0.430 0.440 1,934,000 843,610 0.4362 0.291 0.291 0.294 0.288 0.294 2,891,398 0.2918 -1.14%
2013-09-19 0 0.440 0.440 0.445 0.440 0.450 1,426,000 632,120 0.4433 0.294 0.294 0.298 0.294 0.301 2,131,920 0.2965 0.00%
2013-09-18 0 0.440 0.435 0.450 0.440 0.450 2,824,000 1,252,520 0.4435 0.294 0.291 0.301 0.294 0.301 4,221,979 0.2967 0.00%
2013-09-17 0 0.440 0.440 0.445 0.435 0.445 1,758,400 778,872 0.4429 0.294 0.294 0.298 0.291 0.298 2,628,870 0.2963 1.15%
2013-09-16 0 0.435 0.435 0.440 0.430 0.440 2,311,335 1,006,027 0.4353 0.291 0.291 0.294 0.288 0.294 3,455,527 0.2911 -2.25%
2013-09-13 0 0.445 0.445 0.450 0.435 0.445 912,000 402,440 0.4413 0.298 0.298 0.301 0.291 0.298 1,363,472 0.2952 2.30%
2013-09-12 0 0.435 0.435 0.440 0.430 0.445 3,214,000 1,399,410 0.4354 0.291 0.291 0.294 0.288 0.298 4,805,043 0.2912 0.00%
2013-09-11 0 0.435 0.435 0.440 0.435 0.455 2,723,600 1,200,972 0.4410 0.291 0.291 0.294 0.291 0.304 4,071,878 0.2949 -2.25%
2013-09-10 0 0.445 0.440 0.445 0.440 0.445 708,000 313,440 0.4427 0.298 0.294 0.298 0.294 0.298 1,058,485 0.2961 2.30%
2013-09-09 0 0.435 0.435 0.450 0.430 0.455 6,157,600 2,752,522 0.4470 0.291 0.291 0.301 0.288 0.304 9,205,828 0.2990 -1.14%
2013-09-06 0 0.440 0.430 0.440 0.430 0.440 2,703,290 1,176,739 0.4353 0.294 0.288 0.294 0.288 0.294 4,041,513 0.2912 0.00%
2013-09-05 0 0.440 0.435 0.450 0.440 0.450 1,408,000 623,280 0.4427 0.294 0.291 0.301 0.294 0.301 2,105,009 0.2961 -2.22%
2013-09-04 0 0.450 0.440 0.450 0.440 0.455 568,000 254,240 0.4476 0.301 0.294 0.301 0.294 0.304 849,180 0.2994 0.00%
2013-09-03 0 0.450 0.450 0.455 0.450 0.455 1,110,000 503,220 0.4534 0.301 0.301 0.304 0.301 0.304 1,659,489 0.3032 1.12%
2013-09-02 0 0.445 0.445 0.450 0.410 0.450 3,173,960 1,394,897 0.4395 0.298 0.298 0.301 0.274 0.301 4,745,182 0.2940 -1.11%
2013-08-30 0 0.450 0.450 0.460 0.450 0.460 661,956 299,790 0.4529 0.301 0.301 0.308 0.301 0.308 989,647 0.3029 -2.17%
2013-08-29 0 0.460 0.460 0.465 0.460 0.465 316,000 146,320 0.4630 0.308 0.308 0.311 0.308 0.311 472,431 0.3097 -1.08%
2013-08-28 0 0.465 0.455 0.465 0.450 0.470 6,436,000 2,948,300 0.4581 0.311 0.304 0.311 0.301 0.314 9,622,046 0.3064 -1.06%
2013-08-27 0 0.470 0.460 0.470 0.460 0.470 696,000 323,600 0.4649 0.314 0.308 0.314 0.308 0.314 1,040,544 0.3110 0.00%
2013-08-26 0 0.470 0.460 0.470 0.460 0.470 728,178 336,898 0.4627 0.314 0.308 0.314 0.308 0.314 1,088,652 0.3095 1.08%
2013-08-23 0 0.465 0.465 0.470 0.465 0.470 1,290,000 602,460 0.4670 0.311 0.311 0.314 0.311 0.314 1,928,595 0.3124 -1.06%
2013-08-22 0 0.470 0.470 0.475 0.465 0.475 1,812,800 851,040 0.4695 0.314 0.314 0.318 0.311 0.318 2,710,200 0.3140 0.00%
2013-08-21 0 0.470 0.470 0.480 0.470 0.485 2,346,000 1,114,330 0.4750 0.314 0.314 0.321 0.314 0.324 3,507,352 0.3177 -1.05%
2013-08-20 0 0.475 0.475 0.485 0.475 0.500 3,578,000 1,728,570 0.4831 0.318 0.318 0.324 0.318 0.334 5,349,236 0.3231 -2.06%
2013-08-19 0 0.485 0.485 0.490 0.485 0.495 1,648,400 806,170 0.4891 0.324 0.324 0.328 0.324 0.331 2,464,416 0.3271 -2.02%
2013-08-16 0 0.495 0.490 0.495 0.475 0.500 7,080,534 3,513,317 0.4962 0.331 0.328 0.331 0.318 0.334 10,585,647 0.3319 3.13%
2013-08-15 0 0.480 0.475 0.480 0.470 0.480 1,531,424 727,875 0.4753 0.321 0.318 0.321 0.314 0.321 2,289,533 0.3179 0.00%
2013-08-13 0 0.480 0.480 0.485 0.450 0.490 4,140,400 1,960,080 0.4734 0.321 0.321 0.324 0.301 0.328 6,190,043 0.3167 4.35%
2013-08-12 0 0.460 0.460 0.465 0.440 0.460 4,450,000 1,999,130 0.4492 0.308 0.308 0.311 0.294 0.308 6,652,906 0.3005 0.00%
2013-08-09 0 0.460 0.455 0.465 0.440 0.465 2,494,000 1,131,790 0.4538 0.308 0.304 0.311 0.294 0.311 3,728,618 0.3035 4.55%
2013-08-08 0 0.440 0.435 0.445 0.435 0.440 966,089 423,827 0.4387 0.294 0.291 0.298 0.291 0.294 1,444,337 0.2934 0.00%
2013-08-07 0 0.440 0.440 0.445 0.440 0.445 1,866,000 820,930 0.4399 0.294 0.294 0.298 0.294 0.298 2,789,735 0.2943 -1.12%
2013-08-06 0 0.445 0.440 0.445 0.440 0.445 1,678,800 744,416 0.4434 0.298 0.294 0.298 0.294 0.298 2,509,865 0.2966 0.00%
2013-08-05 0 0.445 0.435 0.450 0.435 0.445 378,580 166,915 0.4409 0.298 0.291 0.301 0.291 0.298 565,990 0.2949 2.30%
2013-08-02 0 0.435 0.435 0.450 0.430 0.445 1,734,845 763,156 0.4399 0.291 0.291 0.301 0.288 0.298 2,593,654 0.2942 -1.14%
2013-08-01 0 0.440 0.430 0.440 0.440 0.445 1,037,645 460,554 0.4438 0.294 0.288 0.294 0.294 0.298 1,551,316 0.2969 2.33%
2013-07-31 0 0.430 0.425 0.430 0.430 0.435 983,200 425,656 0.4329 0.288 0.284 0.288 0.288 0.291 1,469,919 0.2896 -1.15%
2013-07-30 0 0.435 0.430 0.445 0.425 0.445 1,892,000 814,080 0.4303 0.291 0.288 0.298 0.284 0.298 2,828,606 0.2878 2.35%
2013-07-29 0 0.425 0.425 0.430 0.420 0.430 726,000 309,020 0.4256 0.284 0.284 0.288 0.281 0.288 1,085,395 0.2847 0.00%
2013-07-26 0 0.425 0.425 0.435 0.420 0.430 740,000 314,530 0.4250 0.284 0.284 0.291 0.281 0.288 1,106,326 0.2843 -1.16%
2013-07-25 0 0.430 0.430 0.435 0.420 0.430 230,400 97,802 0.4245 0.288 0.288 0.291 0.281 0.288 344,456 0.2839 1.18%
2013-07-24 0 0.425 0.420 0.445 0.425 0.445 827,200 358,196 0.4330 0.284 0.281 0.298 0.284 0.298 1,236,693 0.2896 -2.30%
2013-07-23 0 0.435 0.430 0.440 0.425 0.435 206,000 89,090 0.4325 0.291 0.288 0.294 0.284 0.291 307,977 0.2893 0.00%
2013-07-22 0 0.435 0.430 0.435 0.425 0.440 856,000 368,470 0.4305 0.291 0.288 0.291 0.284 0.294 1,279,750 0.2879 2.35%
2013-07-19 0 0.425 0.425 0.440 0.425 0.435 552,356 236,287 0.4278 0.284 0.284 0.294 0.284 0.291 825,792 0.2861 -3.41%
2013-07-18 0 0.440 0.435 0.445 0.430 0.440 346,000 149,620 0.4324 0.294 0.291 0.298 0.288 0.294 517,282 0.2892 0.00%
2013-07-17 0 0.440 0.425 0.440 0.430 0.445 736,760 321,875 0.4369 0.294 0.284 0.294 0.288 0.298 1,101,482 0.2922 2.33%
2013-07-16 0 0.430 0.430 0.440 0.420 0.440 1,340,000 582,920 0.4350 0.288 0.288 0.294 0.281 0.294 2,003,347 0.2910 0.00%
2013-07-15 0 0.430 0.420 0.435 0.420 0.430 330,000 140,250 0.4250 0.288 0.281 0.291 0.281 0.288 493,362 0.2843 -3.37%
2013-07-12 0 0.445 0.425 0.445 0.420 0.450 1,826,534 787,133 0.4309 0.298 0.284 0.298 0.281 0.301 2,730,732 0.2882 5.95%
2013-07-11 0 0.420 0.420 0.425 0.420 0.425 1,404,445 592,418 0.4218 0.281 0.281 0.284 0.281 0.284 2,099,695 0.2821 1.20%
2013-07-10 0 0.415 0.410 0.420 0.415 0.420 520,000 217,160 0.4176 0.278 0.274 0.281 0.278 0.281 777,418 0.2793 -1.19%
2013-07-09 0 0.420 0.415 0.425 0.415 0.425 2,912,000 1,220,120 0.4190 0.281 0.278 0.284 0.278 0.284 4,353,542 0.2803 -1.18%
2013-07-08 0 0.425 0.425 0.430 0.425 0.425 1,191,200 506,116 0.4249 0.284 0.284 0.288 0.284 0.284 1,780,886 0.2842 0.00%
2013-07-05 0 0.425 0.425 0.435 0.420 0.430 2,760,800 1,172,994 0.4249 0.284 0.284 0.291 0.281 0.288 4,127,493 0.2842 -1.16%
2013-07-04 0 0.430 0.425 0.435 0.420 0.450 2,388,400 1,029,890 0.4312 0.288 0.284 0.291 0.281 0.301 3,570,742 0.2884 -3.37%
2013-07-03 0 0.445 0.440 0.445 0.440 0.455 7,796,000 3,482,660 0.4467 0.298 0.294 0.298 0.294 0.304 11,655,294 0.2988 -1.11%
2013-07-02 0 0.450 0.450 0.460 0.425 0.460 8,298,000 3,695,410 0.4453 0.301 0.301 0.308 0.284 0.308 12,405,801 0.2979 5.88%
2013-06-28 0 0.425 0.425 0.435 0.410 0.435 4,048,000 1,709,440 0.4223 0.284 0.284 0.291 0.274 0.291 6,051,902 0.2825 -1.16%
2013-06-27 0 0.430 0.425 0.430 0.405 0.440 2,504,000 1,052,410 0.4203 0.288 0.284 0.288 0.271 0.294 3,743,568 0.2811 -1.15%
2013-06-26 0 0.435 0.430 0.435 0.410 0.440 2,559,200 1,104,704 0.4317 0.291 0.288 0.291 0.274 0.294 3,826,094 0.2887 6.10%
2013-06-25 0 0.410 0.410 0.420 0.410 0.430 1,935,200 826,186 0.4269 0.274 0.274 0.281 0.274 0.288 2,893,192 0.2856 -4.65%
2013-06-24 0 0.430 0.420 0.430 0.425 0.450 2,664,400 1,173,624 0.4405 0.288 0.281 0.288 0.284 0.301 3,983,372 0.2946 -3.37%
2013-06-21 0 0.445 0.430 0.445 0.430 0.450 3,973,780 1,737,569 0.4373 0.298 0.288 0.298 0.288 0.301 5,940,941 0.2925 -1.11%
2013-06-20 0 0.450 0.445 0.455 0.440 0.450 498,000 222,320 0.4464 0.301 0.298 0.304 0.294 0.301 744,527 0.2986 -1.10%
2013-06-19 0 0.455 0.450 0.455 0.450 0.455 248,000 111,840 0.4510 0.304 0.301 0.304 0.301 0.304 370,769 0.3016 1.11%
2013-06-18 0 0.450 0.450 0.455 0.445 0.455 652,000 292,880 0.4492 0.301 0.301 0.304 0.298 0.304 974,763 0.3005 0.00%
2013-06-17 0 0.450 0.450 0.455 0.440 0.455 1,471,600 659,030 0.4478 0.301 0.301 0.304 0.294 0.304 2,200,094 0.2995 -1.10%
2013-06-14 0 0.455 0.455 0.460 0.450 0.465 2,371,600 1,071,088 0.4516 0.304 0.304 0.308 0.301 0.311 3,545,625 0.3021 -2.15%
2013-06-13 0 0.465 0.460 0.465 0.445 0.485 3,844,000 1,756,920 0.4571 0.311 0.308 0.311 0.298 0.324 5,746,915 0.3057 -3.12%
2013-06-11 0 0.480 0.475 0.485 0.460 0.500 12,107,600 5,875,074 0.4852 0.321 0.318 0.324 0.308 0.334 18,101,287 0.3246 3.23%
2013-06-10 0 0.465 0.460 0.465 0.460 0.470 1,460,000 677,000 0.4637 0.311 0.308 0.311 0.308 0.314 2,182,751 0.3102 1.09%
2013-06-07 0 0.460 0.455 0.460 0.450 0.465 1,492,000 679,820 0.4556 0.308 0.304 0.308 0.301 0.311 2,230,592 0.3048 0.00%
2013-06-06 0 0.460 0.460 0.465 0.435 0.465 3,314,000 1,491,110 0.4499 0.308 0.308 0.311 0.291 0.311 4,954,546 0.3010 -1.08%
2013-06-05 0 0.465 0.465 0.470 0.460 0.470 3,928,000 1,825,680 0.4648 0.311 0.311 0.314 0.308 0.314 5,872,498 0.3109 -1.06%
2013-06-04 0 0.470 0.465 0.475 0.460 0.470 3,790,378 1,754,575 0.4629 0.314 0.311 0.318 0.308 0.314 5,666,748 0.3096 1.08%
2013-06-03 0 0.465 0.460 0.465 0.460 0.480 4,994,000 2,341,870 0.4689 0.311 0.308 0.311 0.308 0.321 7,466,205 0.3137 0.00%
2013-05-31 0 0.465 0.465 0.470 0.435 0.485 11,598,045 5,355,311 0.4617 0.311 0.311 0.314 0.291 0.324 17,339,484 0.3089 4.49%
2013-05-30 0 0.445 0.435 0.450 0.420 0.450 2,486,000 1,088,920 0.4380 0.298 0.291 0.301 0.281 0.301 3,716,657 0.2930 4.71%
2013-05-29 0 0.425 0.425 0.430 0.420 0.430 318,000 135,210 0.4252 0.284 0.284 0.288 0.281 0.288 475,421 0.2844 -1.16%
2013-05-28 0 0.430 0.430 0.435 0.425 0.435 1,192,000 510,570 0.4283 0.288 0.288 0.291 0.284 0.291 1,782,082 0.2865 1.18%
2013-05-27 0 0.425 0.425 0.430 0.420 0.430 1,205,600 513,360 0.4258 0.284 0.284 0.288 0.281 0.288 1,802,414 0.2848 -2.30%
2013-05-24 0 0.435 0.435 0.440 0.410 0.440 2,126,000 889,820 0.4185 0.291 0.291 0.294 0.274 0.294 3,178,445 0.2800 4.82%
2013-05-23 0 0.415 0.415 0.420 0.410 0.420 589,600 244,790 0.4152 0.278 0.278 0.281 0.274 0.281 881,473 0.2777 -1.19%
2013-05-22 0 0.420 0.415 0.425 0.410 0.430 784,000 329,400 0.4202 0.281 0.278 0.284 0.274 0.288 1,172,108 0.2810 -1.18%
2013-05-21 0 0.425 0.425 0.430 0.415 0.430 524,000 221,350 0.4224 0.284 0.284 0.288 0.278 0.288 783,398 0.2826 -1.16%
2013-05-20 0 0.430 0.425 0.430 0.420 0.435 878,400 375,984 0.4280 0.288 0.284 0.288 0.281 0.291 1,313,239 0.2863 1.18%
2013-05-16 0 0.425 0.425 0.430 0.400 0.425 296,000 125,230 0.4231 0.284 0.284 0.288 0.268 0.284 442,530 0.2830 0.00%
2013-05-15 0 0.425 0.425 0.430 0.415 0.420 354,000 148,480 0.4194 0.284 0.284 0.288 0.278 0.281 529,242 0.2806 0.00%
2013-05-14 0 0.425 0.420 0.425 0.420 0.425 568,000 240,960 0.4242 0.284 0.281 0.284 0.281 0.284 849,180 0.2838 0.00%
2013-05-13 0 0.425 0.425 0.430 0.420 0.430 211,200 89,740 0.4249 0.284 0.284 0.288 0.281 0.288 315,751 0.2842 -2.30%
2013-05-10 0 0.435 0.430 0.435 0.430 0.435 194,623 83,945 0.4313 0.291 0.288 0.291 0.288 0.291 290,968 0.2885 0.00%
2013-05-09 0 0.435 0.430 0.435 0.425 0.440 506,490 217,287 0.4290 0.291 0.288 0.291 0.284 0.294 757,220 0.2870 1.16%
2013-05-08 0 0.430 0.430 0.435 0.425 0.450 1,667,600 720,644 0.4321 0.288 0.288 0.291 0.284 0.301 2,493,121 0.2891 -4.44%
2013-05-07 0 0.450 0.445 0.450 0.435 0.450 1,604,000 710,960 0.4432 0.301 0.298 0.301 0.291 0.301 2,398,036 0.2965 1.12%
2013-05-06 0 0.445 0.445 0.450 0.430 0.450 1,528,000 670,850 0.4390 0.298 0.298 0.301 0.288 0.301 2,284,414 0.2937 2.30%
2013-05-03 0 0.435 0.435 0.440 0.430 0.440 806,000 353,020 0.4380 0.291 0.291 0.294 0.288 0.294 1,204,998 0.2930 0.00%
2013-05-02 0 0.435 0.435 0.440 0.430 0.440 722,267 316,090 0.4376 0.291 0.291 0.294 0.288 0.294 1,079,815 0.2927 -1.14%
2013-04-30 0 0.440 0.425 0.440 0.425 0.440 900,000 389,160 0.4324 0.294 0.284 0.294 0.284 0.294 1,345,532 0.2892 1.15%
2013-04-29 0 0.435 0.420 0.435 0.420 0.435 144,000 61,480 0.4269 0.291 0.281 0.291 0.281 0.291 215,285 0.2856 0.00%
2013-04-26 0 0.435 0.425 0.440 0.425 0.440 432,000 186,000 0.4306 0.291 0.284 0.294 0.284 0.294 645,855 0.2880 1.16%
2013-04-25 0 0.430 0.430 0.440 0.425 0.440 1,250,000 537,500 0.4300 0.288 0.288 0.294 0.284 0.294 1,868,794 0.2876 -3.37%
2013-04-24 0 0.445 0.435 0.445 0.430 0.445 388,000 168,400 0.4340 0.298 0.291 0.298 0.288 0.298 580,074 0.2903 1.14%
2013-04-23 0 0.440 0.435 0.440 0.440 0.445 902,053 399,972 0.4434 0.294 0.291 0.294 0.294 0.298 1,348,601 0.2966 -1.12%
2013-04-22 0 0.445 0.445 0.450 0.425 0.445 812,000 358,880 0.4420 0.298 0.298 0.301 0.284 0.298 1,213,969 0.2956 1.14%
2013-04-19 0 0.440 0.430 0.440 0.400 0.460 5,618,000 2,363,080 0.4206 0.294 0.288 0.294 0.268 0.308 8,399,107 0.2813 -1.12%
2013-04-18 0 0.445 0.445 0.450 0.395 0.460 3,740,000 1,632,340 0.4365 0.298 0.298 0.301 0.264 0.308 5,591,431 0.2919 0.00%
2013-04-17 0 0.445 0.445 0.450 0.430 0.445 620,000 272,320 0.4392 0.298 0.298 0.301 0.288 0.298 926,922 0.2938 0.00%
2013-04-16 0 0.445 0.430 0.445 0.420 0.445 281,290 120,636 0.4289 0.298 0.288 0.298 0.281 0.298 420,538 0.2869 2.30%
2013-04-15 0 0.435 0.420 0.430 0.420 0.445 1,627,780 699,452 0.4297 0.291 0.281 0.288 0.281 0.298 2,433,588 0.2874 -2.25%
2013-04-12 0 0.445 0.435 0.445 0.430 0.445 1,428,712 624,139 0.4369 0.298 0.291 0.298 0.288 0.298 2,135,975 0.2922 0.00%
2013-04-11 0 0.445 0.425 0.445 0.430 0.445 1,350,800 592,136 0.4384 0.298 0.284 0.298 0.288 0.298 2,019,493 0.2932 2.30%
2013-04-10 0 0.435 0.430 0.440 0.430 0.445 692,000 299,260 0.4325 0.291 0.288 0.294 0.288 0.298 1,034,564 0.2893 -1.14%
2013-04-09 0 0.440 0.425 0.450 0.425 0.455 4,575,600 1,995,924 0.4362 0.294 0.284 0.301 0.284 0.304 6,840,683 0.2918 -5.38%
2013-04-08 0 0.465 0.460 0.470 0.400 0.470 4,387,780 1,991,723 0.4539 0.311 0.308 0.314 0.268 0.314 6,559,885 0.3036 3.33%
2013-04-05 0 0.450 0.445 0.450 0.410 0.455 3,214,000 1,412,180 0.4394 0.301 0.298 0.301 0.274 0.304 4,805,043 0.2939 0.00%
2013-04-03 0 0.450 0.450 0.460 0.440 0.465 570,000 259,640 0.4555 0.301 0.301 0.308 0.294 0.311 852,170 0.3047 0.00%
2013-04-02 0 0.450 0.445 0.450 0.440 0.455 2,332,000 1,046,500 0.4488 0.301 0.298 0.301 0.294 0.304 3,486,422 0.3002 0.00%
2013-03-28 0 0.450 0.450 0.455 0.440 0.455 1,106,000 490,610 0.4436 0.301 0.301 0.304 0.294 0.304 1,653,509 0.2967 1.12%
2013-03-27 0 0.445 0.445 0.455 0.440 0.450 376,000 168,190 0.4473 0.298 0.298 0.304 0.294 0.301 562,133 0.2992 0.00%
2013-03-26 0 0.445 0.445 0.450 0.445 0.480 1,456,000 684,080 0.4698 0.298 0.298 0.301 0.298 0.321 2,176,771 0.3143 -1.11%
2013-03-25 0 0.450 0.450 0.465 0.450 0.475 1,152,000 527,120 0.4576 0.301 0.301 0.311 0.301 0.318 1,722,280 0.3061 -1.10%
2013-03-22 0 0.455 0.450 0.460 0.445 0.460 2,112,400 953,656 0.4515 0.304 0.301 0.308 0.298 0.308 3,158,112 0.3020 1.11%
2013-03-21 0 0.450 0.450 0.455 0.445 0.460 1,218,000 546,860 0.4490 0.301 0.301 0.304 0.298 0.308 1,820,953 0.3003 -3.23%
2013-03-20 0 0.465 0.465 0.470 0.450 0.470 1,735,600 797,344 0.4594 0.311 0.311 0.314 0.301 0.314 2,594,783 0.3073 -1.06%
2013-03-19 0 0.470 0.460 0.475 0.450 0.470 2,060,800 957,612 0.4647 0.314 0.308 0.318 0.301 0.314 3,080,968 0.3108 4.44%
2013-03-18 0 0.450 0.445 0.450 0.430 0.480 3,004,890 1,385,148 0.4610 0.301 0.298 0.301 0.288 0.321 4,492,416 0.3083 -2.17%
2013-03-15 0 0.460 0.460 0.465 0.460 0.470 1,221,200 563,274 0.4612 0.308 0.308 0.311 0.308 0.314 1,825,737 0.3085 -2.13%
2013-03-14 0 0.470 0.470 0.475 0.465 0.495 3,521,200 1,686,720 0.4790 0.314 0.314 0.318 0.311 0.331 5,264,318 0.3204 1.08%
2013-03-13 0 0.465 0.460 0.465 0.450 0.500 2,906,890 1,344,650 0.4626 0.311 0.308 0.311 0.301 0.334 4,345,903 0.3094 1.09%
2013-03-12 0 0.460 0.450 0.460 0.450 0.480 5,296,400 2,437,648 0.4602 0.308 0.301 0.308 0.301 0.321 7,918,304 0.3078 -1.08%
2013-03-11 0 0.465 0.465 0.470 0.465 0.480 1,911,290 900,460 0.4711 0.311 0.311 0.314 0.311 0.321 2,857,446 0.3151 -2.11%
2013-03-08 0 0.475 0.475 0.480 0.470 0.480 1,404,179 664,352 0.4731 0.318 0.318 0.321 0.314 0.321 2,099,297 0.3165 -1.04%
2013-03-07 0 0.480 0.470 0.485 0.460 0.485 4,497,467 2,132,447 0.4741 0.321 0.314 0.324 0.308 0.324 6,723,871 0.3171 0.00%
2013-03-06 0 0.480 0.480 0.485 0.445 0.485 16,713,600 7,892,244 0.4722 0.321 0.321 0.324 0.298 0.324 24,987,419 0.3158 9.09%
2013-03-05 0 0.440 0.435 0.440 0.430 0.440 1,838,756 801,869 0.4361 0.294 0.291 0.294 0.288 0.294 2,749,005 0.2917 0.00%
2013-03-04 0 0.440 0.435 0.440 0.435 0.445 890,000 390,030 0.4382 0.294 0.291 0.294 0.291 0.298 1,330,581 0.2931 0.00%
2013-03-01 0 0.440 0.440 0.445 0.435 0.455 928,178 410,594 0.4424 0.294 0.294 0.298 0.291 0.304 1,387,659 0.2959 -3.30%
2013-02-28 0 0.455 0.455 0.460 0.435 0.460 3,354,000 1,495,450 0.4459 0.304 0.304 0.308 0.291 0.308 5,014,348 0.2982 3.41%
2013-02-27 0 0.440 0.440 0.445 0.435 0.450 2,097,600 924,401 0.4407 0.294 0.294 0.298 0.291 0.301 3,135,986 0.2948 1.15%
2013-02-26 0 0.435 0.430 0.435 0.425 0.450 3,150,000 1,364,960 0.4333 0.291 0.288 0.291 0.284 0.301 4,709,361 0.2898 -4.40%
2013-02-25 0 0.455 0.445 0.455 0.445 0.470 6,090,178 2,787,084 0.4576 0.304 0.298 0.304 0.298 0.314 9,105,030 0.3061 0.00%
2013-02-22 0 0.455 0.455 0.460 0.435 0.490 19,832,600 9,257,282 0.4668 0.304 0.304 0.308 0.291 0.328 29,650,433 0.3122 13.75%
2013-02-21 0 0.400 0.405 0.410 0.400 0.410 634,000 255,020 0.4022 0.268 0.271 0.274 0.268 0.274 947,852 0.2691 -2.44%
2013-02-20 0 0.410 0.405 0.415 0.405 0.420 1,045,200 430,232 0.4116 0.274 0.271 0.278 0.271 0.281 1,562,611 0.2753 1.23%
2013-02-19 0 0.405 0.405 0.415 0.400 0.435 6,268,225 2,606,120 0.4158 0.271 0.271 0.278 0.268 0.291 9,371,216 0.2781 -1.22%
2013-02-18 0 0.410 0.405 0.410 0.400 0.430 1,055,200 430,738 0.4082 0.274 0.271 0.274 0.268 0.288 1,577,561 0.2730 1.23%
2013-02-15 0 0.405 0.400 0.405 0.395 0.410 707,645 284,929 0.4026 0.271 0.268 0.271 0.264 0.274 1,057,954 0.2693 1.25%
2013-02-14 0 0.400 0.395 0.400 0.395 0.420 160,000 64,840 0.4053 0.268 0.264 0.268 0.264 0.281 239,206 0.2711 0.00%
2013-02-08 0 0.400 0.395 0.400 0.395 0.405 489,378 195,329 0.3991 0.268 0.264 0.268 0.264 0.271 731,637 0.2670 2.56%
2013-02-07 0 0.390 0.395 0.400 0.380 0.400 202,000 79,040 0.3913 0.261 0.264 0.268 0.254 0.268 301,997 0.2617 1.30%
2013-02-06 0 0.385 0.385 0.390 0.380 0.395 1,483,965 572,235 0.3856 0.258 0.258 0.261 0.254 0.264 2,218,580 0.2579 -2.53%
2013-02-05 0 0.395 0.390 0.395 0.390 0.395 802,000 314,620 0.3923 0.264 0.261 0.264 0.261 0.264 1,199,018 0.2624 -2.47%
2013-02-04 0 0.405 0.395 0.400 0.400 0.410 2,276,000 914,550 0.4018 0.271 0.264 0.268 0.268 0.274 3,402,700 0.2688 -1.22%
2013-02-01 0 0.410 0.405 0.410 0.405 0.420 1,916,400 788,666 0.4115 0.274 0.271 0.274 0.271 0.281 2,865,085 0.2753 0.00%
2013-01-31 0 0.410 0.405 0.415 0.400 0.420 1,080,800 444,368 0.4111 0.274 0.271 0.278 0.268 0.281 1,615,834 0.2750 -1.20%
2013-01-30 0 0.415 0.410 0.415 0.405 0.420 1,375,467 565,710 0.4113 0.278 0.274 0.278 0.271 0.281 2,056,371 0.2751 0.00%
2013-01-29 0 0.415 0.410 0.415 0.405 0.435 4,175,378 1,720,137 0.4120 0.278 0.274 0.278 0.271 0.291 6,242,337 0.2756 2.47%
2013-01-28 0 0.405 0.405 0.410 0.405 0.440 4,547,600 1,893,158 0.4163 0.271 0.271 0.274 0.271 0.294 6,798,822 0.2785 -10.00%
2013-01-25 0 0.450 0.450 0.455 0.440 0.495 6,224,400 2,814,186 0.4521 0.301 0.301 0.304 0.294 0.331 9,305,696 0.3024 -4.26%
2013-01-24 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2013-01-23 0 0.470 0.470 0.475 0.470 0.490 1,398,000 667,060 0.4772 0.314 0.314 0.318 0.314 0.328 2,090,059 0.3192 0.00%
2013-01-22 0 0.470 0.470 0.475 0.470 0.490 2,104,000 999,680 0.4751 0.314 0.314 0.318 0.314 0.328 3,145,554 0.3178 -3.09%
2013-01-21 0 0.485 0.485 0.490 0.475 0.495 2,062,400 994,050 0.4820 0.324 0.324 0.328 0.318 0.331 3,083,360 0.3224 -2.02%
2013-01-18 0 0.495 0.490 0.500 0.490 0.500 5,981,780 2,966,405 0.4959 0.331 0.328 0.334 0.328 0.334 8,942,971 0.3317 3.13%
2013-01-17 0 0.480 0.480 0.485 0.480 0.500 2,424,400 1,182,168 0.4876 0.321 0.321 0.324 0.321 0.334 3,624,563 0.3262 -2.04%
2013-01-16 0 0.490 0.485 0.495 0.485 0.520 3,064,889 1,530,741 0.4994 0.328 0.324 0.331 0.324 0.348 4,582,117 0.3341 -2.00%
2013-01-15 0 0.500 0.495 0.500 0.470 0.510 2,728,090 1,357,872 0.4977 0.334 0.331 0.334 0.314 0.341 4,078,590 0.3329 3.09%
2013-01-14 0 0.485 0.470 0.485 0.460 0.485 1,822,934 873,552 0.4792 0.324 0.314 0.324 0.308 0.324 2,725,350 0.3205 0.00%
2013-01-11 0 0.485 0.480 0.485 0.475 0.510 2,662,000 1,302,360 0.4892 0.324 0.321 0.324 0.318 0.341 3,979,783 0.3272 -3.00%
2013-01-10 0 0.500 0.495 0.500 0.485 0.530 7,211,200 3,597,370 0.4989 0.334 0.331 0.334 0.324 0.355 10,780,997 0.3337 3.09%
2013-01-09 0 0.485 0.475 0.485 0.450 0.490 5,789,290 2,717,747 0.4694 0.324 0.318 0.324 0.301 0.328 8,655,192 0.3140 4.30%
2013-01-08 0 0.465 0.460 0.465 0.445 0.470 7,986,922 3,665,135 0.4589 0.311 0.308 0.311 0.298 0.314 11,940,729 0.3069 -1.06%
2013-01-07 0 0.470 0.465 0.470 0.405 0.470 15,332,874 6,883,933 0.4490 0.314 0.311 0.314 0.271 0.314 22,923,185 0.3003 16.05%
2013-01-04 0 0.405 0.400 0.405 0.400 0.405 1,186,400 474,452 0.3999 0.271 0.268 0.271 0.268 0.271 1,773,710 0.2675 1.25%
2013-01-03 0 0.400 0.395 0.400 0.400 0.410 2,454,178 986,186 0.4018 0.268 0.264 0.268 0.268 0.274 3,669,082 0.2688 0.00%
2013-01-02 0 0.400 0.400 0.415 0.385 0.415 4,153,647 1,677,092 0.4038 0.268 0.268 0.278 0.258 0.278 6,209,848 0.2701 1.27%
2012-12-31 0 0.395 0.385 0.395 0.380 0.400 655,200 251,752 0.3842 0.264 0.258 0.264 0.254 0.268 979,547 0.2570 0.00%
2012-12-28 0 0.395 0.390 0.400 0.370 0.405 2,194,000 859,238 0.3916 0.264 0.261 0.268 0.247 0.271 3,280,107 0.2620 5.33%
2012-12-27 0 0.375 0.370 0.380 0.360 0.380 1,624,400 596,000 0.3669 0.251 0.247 0.254 0.241 0.254 2,428,535 0.2454 0.00%
2012-12-24 0 0.375 0.370 0.375 0.370 0.375 243,600 90,862 0.3730 0.251 0.247 0.251 0.247 0.251 364,191 0.2495 0.00%
2012-12-21 0 0.375 0.375 0.380 0.370 0.380 842,000 315,320 0.3745 0.251 0.251 0.254 0.247 0.254 1,258,820 0.2505 -1.32%
2012-12-20 0 0.380 0.375 0.380 0.375 0.385 1,159,200 440,562 0.3801 0.254 0.251 0.254 0.251 0.258 1,733,045 0.2542 -1.30%
2012-12-19 0 0.385 0.385 0.390 0.370 0.395 2,490,000 955,330 0.3837 0.258 0.258 0.261 0.247 0.264 3,722,637 0.2566 2.67%
2012-12-18 0 0.375 0.375 0.380 0.365 0.380 1,128,490 418,889 0.3712 0.251 0.251 0.254 0.244 0.254 1,687,132 0.2483 -1.32%
2012-12-17 0 0.380 0.375 0.380 0.360 0.385 1,288,178 486,252 0.3775 0.254 0.251 0.254 0.241 0.258 1,925,871 0.2525 1.33%
2012-12-14 0 0.375 0.370 0.375 0.365 0.375 631,200 236,076 0.3740 0.251 0.247 0.251 0.244 0.251 943,666 0.2502 1.35%
2012-12-13 0 0.370 0.370 0.375 0.370 0.380 1,138,712 424,122 0.3725 0.247 0.247 0.251 0.247 0.254 1,702,414 0.2491 -2.63%
2012-12-12 0 0.380 0.380 0.385 0.370 0.385 846,000 319,812 0.3780 0.254 0.254 0.258 0.247 0.258 1,264,800 0.2529 0.00%
2012-12-11 0 0.380 0.375 0.380 0.370 0.385 1,170,800 442,304 0.3778 0.254 0.251 0.254 0.247 0.258 1,750,387 0.2527 -2.56%
2012-12-10 0 0.390 0.385 0.400 0.385 0.400 264,000 104,040 0.3941 0.261 0.258 0.268 0.258 0.268 394,689 0.2636 1.30%
2012-12-07 0 0.385 0.380 0.385 0.375 0.390 1,322,400 503,780 0.3810 0.258 0.254 0.258 0.251 0.261 1,977,034 0.2548 1.32%
2012-12-06 0 0.380 0.380 0.390 0.380 0.400 2,431,600 941,100 0.3870 0.254 0.254 0.261 0.254 0.268 3,635,327 0.2589 -1.30%
2012-12-05 0 0.385 0.385 0.400 0.380 0.400 1,782,934 695,775 0.3902 0.258 0.258 0.268 0.254 0.268 2,665,549 0.2610 -2.53%
2012-12-04 0 0.395 0.395 0.400 0.395 0.400 817,557 323,807 0.3961 0.264 0.264 0.268 0.264 0.268 1,222,276 0.2649 -3.66%
2012-12-03 0 0.410 0.405 0.410 0.400 0.420 1,852,800 762,576 0.4116 0.274 0.271 0.274 0.268 0.281 2,770,001 0.2753 1.23%
2012-11-30 0 0.405 0.400 0.405 0.390 0.410 1,291,203 520,190 0.4029 0.271 0.268 0.271 0.261 0.274 1,930,394 0.2695 0.00%
2012-11-29 0 0.405 0.405 0.410 0.400 0.425 1,931,159 780,653 0.4042 0.271 0.271 0.274 0.268 0.284 2,887,150 0.2704 -3.57%
2012-11-28 0 0.420 0.410 0.430 0.405 0.435 1,049,735 432,395 0.4119 0.281 0.274 0.288 0.271 0.291 1,569,391 0.2755 -1.18%
2012-11-27 0 0.425 0.420 0.425 0.405 0.435 890,800 366,910 0.4119 0.284 0.281 0.284 0.271 0.291 1,331,777 0.2755 -1.16%
2012-11-26 0 0.430 0.420 0.430 0.400 0.450 1,985,778 848,829 0.4275 0.288 0.281 0.288 0.268 0.301 2,968,808 0.2859 -3.37%
2012-11-23 0 0.089 0.088 0.089 0.084 0.090 18,416,230 1,625,826 0.0883 0.298 0.294 0.298 0.281 0.301 5,506,582 0.2953 3.49%
2012-11-22 0 0.086 0.085 0.086 0.084 0.087 5,531,835 476,220 0.0861 0.288 0.284 0.288 0.281 0.291 1,654,057 0.2879 -1.15%
2012-11-21 0 0.087 0.087 0.088 0.083 0.087 9,754,230 827,835 0.0849 0.291 0.291 0.294 0.278 0.291 2,916,583 0.2838 3.57%
2012-11-20 0 0.084 0.084 0.085 0.084 0.088 6,721,350 577,424 0.0859 0.281 0.281 0.284 0.281 0.294 2,009,731 0.2873 -4.55%
2012-11-19 0 0.088 0.086 0.088 0.085 0.090 15,696,000 1,373,158 0.0875 0.294 0.288 0.294 0.284 0.301 4,693,214 0.2926 -2.22%
2012-11-16 0 0.090 0.089 0.090 0.084 0.092 36,232,000 3,262,480 0.0900 0.301 0.298 0.301 0.281 0.308 10,833,622 0.3011 5.88%
2012-11-15 0 0.085 0.086 0.087 0.084 0.087 3,954,000 335,776 0.0849 0.284 0.288 0.291 0.281 0.291 1,182,274 0.2840 -2.30%
2012-11-14 0 0.087 0.086 0.087 0.085 0.088 7,266,000 631,720 0.0869 0.291 0.288 0.291 0.284 0.294 2,172,585 0.2908 0.00%
2012-11-13 0 0.087 0.085 0.087 0.084 0.087 8,292,712 703,974 0.0849 0.291 0.284 0.291 0.281 0.291 2,479,579 0.2839 0.00%
2012-11-12 0 0.087 0.086 0.088 0.086 0.089 11,020,000 961,454 0.0872 0.291 0.288 0.294 0.288 0.298 3,295,057 0.2918 -3.33%
2012-11-09 0 0.090 0.088 0.090 0.086 0.090 9,722,000 866,072 0.0891 0.301 0.294 0.301 0.288 0.301 2,906,946 0.2979 3.45%
2012-11-08 0 0.087 0.087 0.089 0.086 0.092 21,074,000 1,874,668 0.0890 0.291 0.291 0.298 0.288 0.308 6,301,274 0.2975 -4.40%
2012-11-07 0 0.091 0.089 0.091 0.089 0.096 27,741,000 2,533,104 0.0913 0.304 0.298 0.304 0.298 0.321 8,294,754 0.3054 -3.19%
2012-11-06 0 0.094 0.092 0.094 0.088 0.098 39,542,000 3,710,278 0.0938 0.314 0.308 0.314 0.294 0.328 11,823,336 0.3138 3.30%
2012-11-05 0 0.091 0.088 0.091 0.083 0.093 41,946,445 3,638,841 0.0867 0.304 0.294 0.304 0.278 0.311 12,542,282 0.2901 2.25%
2012-11-02 0 0.089 0.088 0.089 0.086 0.092 19,319,115 1,700,217 0.0880 0.298 0.294 0.298 0.288 0.308 5,776,551 0.2943 -2.20%
2012-11-01 0 0.091 0.090 0.091 0.089 0.094 21,864,800 1,977,866 0.0905 0.304 0.301 0.304 0.298 0.314 6,537,729 0.3025 -3.19%
2012-10-31 0 0.094 0.091 0.094 0.091 0.094 5,650,000 523,528 0.0927 0.314 0.304 0.314 0.304 0.314 1,689,390 0.3099 2.17%
2012-10-30 0 0.092 0.091 0.092 0.090 0.097 15,430,500 1,422,981 0.0922 0.308 0.304 0.308 0.301 0.324 4,613,828 0.3084 -2.13%
2012-10-29 0 0.094 0.094 0.095 0.094 0.098 24,322,000 2,331,254 0.0958 0.314 0.314 0.318 0.314 0.328 7,272,449 0.3206 -4.08%
2012-10-26 0 0.098 0.098 0.099 0.095 0.104 38,668,005 3,849,015 0.0995 0.328 0.328 0.331 0.318 0.348 11,562,005 0.3329 -3.92%
2012-10-25 0 0.102 0.101 0.102 0.101 0.110 39,352,000 4,101,612 0.1042 0.341 0.338 0.341 0.338 0.368 11,766,524 0.3486 -7.27%
2012-10-24 0 0.110 0.109 0.110 0.102 0.111 52,804,225 5,670,105 0.1074 0.368 0.365 0.368 0.341 0.371 15,788,834 0.3591 4.76%
2012-10-22 0 0.105 0.104 0.105 0.100 0.112 55,910,225 5,918,231 0.1059 0.351 0.348 0.351 0.334 0.375 16,717,550 0.3540 0.96%
2012-10-19 0 0.104 0.103 0.106 0.102 0.119 88,046,000 9,653,090 0.1096 0.348 0.344 0.355 0.341 0.398 26,326,372 0.3667 -9.57%
2012-10-18 0 0.115 0.115 0.116 0.109 0.128 150,222,366 17,754,828 0.1182 0.385 0.385 0.388 0.365 0.428 44,917,542 0.3953 -4.17%
2012-10-17 0 0.120 0.119 0.120 0.071 0.153 756,067,847 92,535,904 0.1224 0.401 0.398 0.401 0.237 0.512 226,069,594 0.4093 84.62%
2012-10-16 1 - - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2012-10-10 0 0.065 0.065 0.066 0.063 0.065 1,728,000 108,880 0.0630 0.217 0.217 0.221 0.211 0.217 516,684 0.2107 1.56%
2012-10-09 0 0.064 0.063 0.064 0.063 0.066 4,120,000 267,260 0.0649 0.214 0.211 0.214 0.211 0.221 1,231,909 0.2169 1.59%
2012-10-08 0 0.063 0.063 0.064 0.063 0.066 246,000 15,878 0.0645 0.211 0.211 0.214 0.211 0.221 73,556 0.2159 0.00%
2012-10-05 0 0.063 0.063 0.064 0.062 0.067 10,068,000 647,982 0.0644 0.211 0.211 0.214 0.207 0.224 3,010,403 0.2152 -3.08%
2012-10-04 0 0.065 0.064 0.065 0.065 0.070 24,562,225 1,645,651 0.0670 0.217 0.214 0.217 0.217 0.234 7,344,278 0.2241 0.00%
2012-10-03 0 0.065 0.064 0.065 0.065 0.068 16,662,000 1,112,808 0.0668 0.217 0.214 0.217 0.217 0.227 4,982,055 0.2234 0.00%
2012-09-28 0 0.065 0.064 0.065 0.063 0.070 26,296,000 1,751,834 0.0666 0.217 0.214 0.217 0.211 0.234 7,862,689 0.2228 4.84%
2012-09-27 0 0.062 0.062 0.063 0.062 0.063 342,225 21,557 0.0630 0.207 0.207 0.211 0.207 0.211 102,328 0.2107 -3.13%
2012-09-26 0 0.064 0.061 0.064 0.061 0.064 1,810,000 111,320 0.0615 0.214 0.204 0.214 0.204 0.214 541,203 0.2057 3.23%
2012-09-25 0 0.062 0.062 0.063 0.062 0.063 1,780,000 110,520 0.0621 0.207 0.207 0.211 0.207 0.211 532,232 0.2077 0.00%
2012-09-24 0 0.062 0.062 0.063 0.062 0.062 741,000 45,931 0.0620 0.207 0.207 0.211 0.207 0.207 221,564 0.2073 -1.59%
2012-09-21 0 0.063 0.063 0.064 0.063 0.064 2,930,000 185,682 0.0634 0.211 0.211 0.214 0.211 0.214 876,091 0.2119 0.00%
2012-09-20 0 0.063 0.062 0.064 0.062 0.068 13,886,000 894,390 0.0644 0.211 0.207 0.214 0.207 0.227 4,152,011 0.2154 0.00%
2012-09-19 0 0.063 0.062 0.063 0.062 0.064 3,320,000 209,060 0.0630 0.211 0.207 0.211 0.207 0.214 992,703 0.2106 3.28%
2012-09-18 0 0.061 0.061 0.062 0.061 0.063 2,078,000 128,538 0.0619 0.204 0.204 0.207 0.204 0.211 621,337 0.2069 -1.61%
2012-09-17 0 0.062 0.061 0.062 0.061 0.065 21,312,000 1,338,518 0.0628 0.207 0.204 0.207 0.204 0.217 6,372,438 0.2100 0.00%
2012-09-14 0 0.062 0.061 0.062 0.062 0.066 6,162,225 388,236 0.0630 0.207 0.204 0.207 0.207 0.221 1,842,549 0.2107 0.00%
2012-09-13 0 0.062 0.061 0.062 0.062 0.065 6,186,000 391,968 0.0634 0.207 0.204 0.207 0.207 0.217 1,849,657 0.2119 0.00%
2012-09-12 0 0.062 0.061 0.062 0.062 0.066 6,490,025 419,441 0.0646 0.207 0.204 0.207 0.207 0.221 1,940,563 0.2161 -6.06%
2012-09-11 0 0.066 0.065 0.066 0.064 0.066 9,490,000 619,940 0.0653 0.221 0.217 0.221 0.214 0.221 2,837,577 0.2185 1.54%
2012-09-10 0 0.065 0.064 0.065 0.065 0.067 7,258,445 478,272 0.0659 0.217 0.214 0.217 0.217 0.224 2,170,326 0.2204 0.00%
2012-09-07 0 0.065 0.065 0.067 0.064 0.071 8,570,225 576,027 0.0672 0.217 0.217 0.224 0.214 0.237 2,562,557 0.2248 -2.99%
2012-09-06 0 0.067 0.066 0.069 0.066 0.071 4,046,000 274,828 0.0679 0.224 0.221 0.231 0.221 0.237 1,209,782 0.2272 -1.47%
2012-09-05 0 0.068 0.066 0.069 0.068 0.074 10,290,000 720,236 0.0700 0.227 0.221 0.231 0.227 0.247 3,076,782 0.2341 -5.56%
2012-09-04 0 0.072 0.070 0.071 0.072 0.075 4,264,000 310,880 0.0729 0.241 0.234 0.237 0.241 0.251 1,274,966 0.2438 -1.37%
2012-09-03 0 0.073 0.071 0.074 0.073 0.077 22,366,000 1,685,900 0.0754 0.244 0.237 0.247 0.244 0.258 6,687,591 0.2521 -2.67%
2012-08-31 0 0.075 0.075 0.076 0.073 0.075 4,900,000 365,944 0.0747 0.251 0.251 0.254 0.244 0.251 1,465,134 0.2498 2.74%
2012-08-30 0 0.073 0.073 0.075 0.073 0.073 440,000 32,120 0.0730 0.244 0.244 0.251 0.244 0.244 131,563 0.2441 0.00%
2012-08-29 0 0.073 0.073 0.075 0.073 0.073 700,000 51,100 0.0730 0.244 0.244 0.251 0.244 0.244 209,305 0.2441 0.00%
2012-08-28 0 0.073 0.073 0.075 0.073 0.075 5,582,000 407,490 0.0730 0.244 0.244 0.251 0.244 0.251 1,669,057 0.2441 0.00%
2012-08-27 0 0.073 0.073 0.075 0.073 0.075 714,000 53,002 0.0742 0.244 0.244 0.251 0.244 0.251 213,491 0.2483 -1.35%
2012-08-24 0 0.074 0.074 0.076 0.073 0.074 8,808,000 643,664 0.0731 0.247 0.247 0.254 0.244 0.247 2,633,654 0.2444 1.37%
2012-08-23 0 0.073 0.073 0.076 0.071 0.075 1,767,335 130,586 0.0739 0.244 0.244 0.254 0.237 0.251 528,446 0.2471 0.00%
2012-08-22 0 0.073 0.071 0.073 0.073 0.073 1,640,000 119,720 0.0730 0.244 0.237 0.244 0.244 0.244 490,372 0.2441 0.00%
2012-08-21 0 0.073 0.073 0.075 0.073 0.075 48,000 3,520 0.0733 0.244 0.244 0.251 0.244 0.251 14,352 0.2453 -2.67%
2012-08-20 0 0.075 0.074 0.076 0.074 0.075 303,560 22,749 0.0749 0.251 0.247 0.254 0.247 0.251 90,767 0.2506 0.00%
2012-08-17 0 0.075 0.075 0.076 0.074 0.076 1,460,450 109,439 0.0749 0.251 0.251 0.254 0.247 0.254 436,685 0.2506 -1.32%
2012-08-16 0 0.076 0.075 0.076 0.072 0.076 3,838,000 283,746 0.0739 0.254 0.251 0.254 0.241 0.254 1,147,589 0.2473 4.11%
2012-08-15 0 0.073 0.073 0.074 0.073 0.075 460,895 34,238 0.0743 0.244 0.244 0.247 0.244 0.251 137,811 0.2484 0.00%
2012-08-14 0 0.073 0.072 0.075 0.071 0.074 2,536,000 182,882 0.0721 0.244 0.241 0.251 0.237 0.247 758,282 0.2412 0.00%
2012-08-13 0 0.073 0.073 0.074 0.071 0.073 1,886,000 136,724 0.0725 0.244 0.244 0.247 0.237 0.244 563,927 0.2424 1.39%
2012-08-10 0 0.072 0.071 0.073 0.070 0.073 6,432,225 459,849 0.0715 0.241 0.237 0.244 0.234 0.244 1,923,280 0.2391 -1.37%
2012-08-09 0 0.073 0.073 0.077 0.073 0.077 7,072,890 521,280 0.0737 0.244 0.244 0.258 0.244 0.258 2,114,844 0.2465 -2.67%
2012-08-08 0 0.075 0.074 0.077 0.075 0.078 2,650,000 201,950 0.0762 0.251 0.247 0.258 0.251 0.261 792,369 0.2549 -5.06%
2012-08-07 0 0.079 0.076 0.079 0.075 0.079 456,000 34,988 0.0767 0.264 0.254 0.264 0.251 0.264 136,347 0.2566 1.28%
2012-08-06 0 0.078 0.077 0.079 0.075 0.078 3,674,000 281,808 0.0767 0.261 0.258 0.264 0.251 0.261 1,098,552 0.2565 1.30%
2012-08-03 0 0.077 0.077 0.081 0.077 0.081 6,230,000 494,022 0.0793 0.258 0.258 0.271 0.258 0.271 1,862,814 0.2652 -3.75%
2012-08-02 0 0.080 0.080 0.081 0.078 0.080 5,286,000 421,900 0.0798 0.268 0.268 0.271 0.261 0.268 1,580,551 0.2669 1.27%
2012-08-01 0 0.079 0.079 0.080 0.078 0.079 1,330,000 105,940 0.0797 0.264 0.264 0.268 0.261 0.264 397,679 0.2664 -2.47%
2012-07-31 0 0.081 0.079 0.081 0.075 0.081 5,242,000 413,222 0.0788 0.271 0.264 0.271 0.251 0.271 1,567,395 0.2636 6.58%
2012-07-30 0 0.076 0.075 0.079 0.075 0.079 2,602,000 198,068 0.0761 0.254 0.251 0.264 0.251 0.264 778,016 0.2546 -2.56%
2012-07-27 0 0.078 0.076 0.078 0.076 0.079 1,114,000 85,722 0.0769 0.261 0.254 0.261 0.254 0.264 333,094 0.2574 0.00%
2012-07-26 0 0.078 0.076 0.079 0.076 0.079 2,496,000 195,284 0.0782 0.261 0.254 0.264 0.254 0.264 746,322 0.2617 -1.27%
2012-07-25 0 0.079 0.079 0.080 0.076 0.079 966,000 76,148 0.0788 0.264 0.264 0.268 0.254 0.264 288,841 0.2636 1.28%
2012-07-24 0 0.078 0.078 0.081 0.077 0.081 2,856,000 223,160 0.0781 0.261 0.261 0.271 0.258 0.271 853,964 0.2613 -3.70%
2012-07-23 0 0.081 0.079 0.081 0.080 0.082 3,000,000 242,504 0.0808 0.271 0.264 0.271 0.268 0.274 897,021 0.2703 -1.22%
2012-07-20 0 0.082 0.081 0.082 0.080 0.082 280,000 22,828 0.0815 0.274 0.271 0.274 0.268 0.274 83,722 0.2727 0.00%
2012-07-19 0 0.082 0.081 0.082 0.079 0.083 3,598,000 292,460 0.0813 0.274 0.271 0.274 0.264 0.278 1,075,827 0.2718 3.80%
2012-07-18 0 0.079 0.078 0.079 0.077 0.080 3,157,340 247,721 0.0785 0.264 0.261 0.264 0.258 0.268 944,067 0.2624 1.28%
2012-07-17 0 0.078 0.078 0.082 0.077 0.085 2,106,450 174,699 0.0829 0.261 0.261 0.274 0.258 0.284 629,843 0.2774 -2.50%
2012-07-16 0 0.080 0.080 0.081 0.076 0.080 5,360,000 428,688 0.0800 0.268 0.268 0.271 0.254 0.268 1,602,678 0.2675 0.00%
2012-07-13 0 0.080 0.080 0.082 0.080 0.081 3,528,000 283,250 0.0803 0.268 0.268 0.274 0.268 0.271 1,054,897 0.2685 1.27%
2012-07-12 0 0.079 0.076 0.079 0.073 0.081 5,304,000 410,674 0.0774 0.264 0.254 0.264 0.244 0.271 1,585,933 0.2589 -1.25%
2012-07-11 0 0.080 0.080 0.082 0.080 0.082 2,180,000 177,222 0.0813 0.268 0.268 0.274 0.268 0.274 651,835 0.2719 -2.44%
2012-07-10 0 0.082 0.082 0.084 0.080 0.083 1,174,000 96,908 0.0825 0.274 0.274 0.281 0.268 0.278 351,034 0.2761 0.00%
2012-07-09 0 0.082 0.081 0.082 0.080 0.082 2,288,890 184,940 0.0808 0.274 0.271 0.274 0.268 0.274 684,394 0.2702 2.50%
2012-07-06 0 0.080 0.080 0.081 0.080 0.083 4,204,000 337,144 0.0802 0.268 0.268 0.271 0.268 0.278 1,257,026 0.2682 -3.61%
2012-07-05 0 0.083 0.082 0.083 0.078 0.087 15,454,000 1,251,148 0.0810 0.278 0.274 0.278 0.261 0.291 4,620,854 0.2708 5.06%
2012-07-04 0 0.079 0.079 0.080 0.079 0.082 3,128,000 253,928 0.0812 0.264 0.264 0.268 0.264 0.274 935,294 0.2715 -1.25%
2012-07-03 0 0.080 0.079 0.080 0.079 0.080 4,916,890 390,376 0.0794 0.268 0.264 0.268 0.264 0.268 1,470,185 0.2655 1.27%
2012-06-29 0 0.079 0.078 0.079 0.077 0.079 2,684,000 209,272 0.0780 0.264 0.261 0.264 0.258 0.264 802,535 0.2608 3.95%
2012-06-28 0 0.076 0.076 0.079 0.076 0.080 904,000 70,718 0.0782 0.254 0.254 0.264 0.254 0.268 270,302 0.2616 -1.30%
2012-06-27 0 0.077 0.077 0.078 0.077 0.078 2,632,000 204,972 0.0779 0.258 0.258 0.261 0.258 0.261 786,986 0.2605 0.00%
2012-06-26 0 0.077 0.077 0.082 0.076 0.078 2,784,450 214,635 0.0771 0.258 0.258 0.274 0.254 0.261 832,570 0.2578 -1.28%
2012-06-25 0 0.078 0.078 0.079 0.077 0.078 1,220,000 94,950 0.0778 0.261 0.261 0.264 0.258 0.261 364,789 0.2603 -2.50%
2012-06-22 0 0.080 0.078 0.080 0.078 0.081 1,092,000 87,082 0.0797 0.268 0.261 0.268 0.261 0.271 326,516 0.2667 -2.44%
2012-06-21 0 0.082 0.080 0.082 0.079 0.082 2,693,750 215,930 0.0802 0.274 0.268 0.274 0.264 0.274 805,450 0.2681 0.00%
2012-06-20 0 0.082 0.080 0.082 0.080 0.083 7,318,000 595,442 0.0814 0.274 0.268 0.274 0.268 0.278 2,188,133 0.2721 2.50%
2012-06-19 0 0.080 0.078 0.080 0.078 0.080 1,002,000 78,356 0.0782 0.268 0.261 0.268 0.261 0.268 299,605 0.2615 2.56%
2012-06-18 0 0.078 0.078 0.080 0.077 0.079 1,352,000 105,596 0.0781 0.261 0.261 0.268 0.258 0.264 404,257 0.2612 1.30%
2012-06-15 0 0.077 0.076 0.077 0.073 0.079 21,708,000 1,651,814 0.0761 0.258 0.254 0.258 0.244 0.264 6,490,844 0.2545 -3.75%
2012-06-14 0 0.080 0.079 0.080 0.080 0.083 6,442,000 530,012 0.0823 0.268 0.264 0.268 0.268 0.278 1,926,203 0.2752 0.00%
2012-06-13 0 0.080 0.080 0.081 0.080 0.085 11,498,000 938,014 0.0816 0.268 0.268 0.271 0.268 0.284 3,437,983 0.2728 -6.98%
2012-06-12 0 0.086 0.084 0.086 0.085 0.086 2,268,000 192,790 0.0850 0.288 0.281 0.288 0.284 0.288 678,148 0.2843 1.18%
2012-06-11 0 0.085 0.084 0.085 0.085 0.092 13,255,000 1,147,549 0.0866 0.284 0.281 0.284 0.284 0.308 3,963,338 0.2895 -5.56%
2012-06-08 0 0.090 0.091 0.092 0.086 0.090 1,792,000 159,430 0.0890 0.301 0.304 0.308 0.288 0.301 535,821 0.2975 -1.10%
2012-06-07 0 0.091 0.088 0.091 0.087 0.094 3,092,000 273,402 0.0884 0.304 0.294 0.304 0.291 0.314 924,530 0.2957 3.41%
2012-06-06 0 0.088 0.086 0.089 0.088 0.089 906,000 79,734 0.0880 0.294 0.288 0.298 0.294 0.298 270,900 0.2943 -1.12%
2012-06-05 0 0.089 0.088 0.089 0.089 0.090 1,808,000 161,918 0.0896 0.298 0.294 0.298 0.298 0.301 540,605 0.2995 -1.11%
2012-06-04 0 0.090 0.088 0.090 0.086 0.090 2,842,000 248,996 0.0876 0.301 0.294 0.301 0.288 0.301 849,778 0.2930 0.00%
2012-06-01 0 0.090 0.088 0.090 0.086 0.090 4,422,000 390,644 0.0883 0.301 0.294 0.301 0.288 0.301 1,322,209 0.2954 0.00%
2012-05-31 0 0.090 0.092 0.093 0.088 0.096 13,412,000 1,206,382 0.0899 0.301 0.308 0.311 0.294 0.321 4,010,282 0.3008 -6.25%
2012-05-30 0 0.096 0.096 0.097 0.096 0.100 1,890,000 182,530 0.0966 0.321 0.321 0.324 0.321 0.334 565,123 0.3230 -3.03%
2012-05-29 0 0.099 0.095 0.100 0.095 0.099 522,000 49,690 0.0952 0.331 0.318 0.334 0.318 0.331 156,082 0.3184 1.02%
2012-05-28 0 0.098 0.092 0.099 0.096 0.099 104,000 10,192 0.0980 0.328 0.308 0.331 0.321 0.331 31,097 0.3278 -1.01%
2012-05-25 0 0.099 0.096 0.099 0.090 0.099 1,392,000 132,288 0.0950 0.331 0.321 0.331 0.301 0.331 416,218 0.3178 -1.00%
2012-05-24 0 0.100 0.096 0.100 0.095 0.105 2,918,000 286,534 0.0982 0.334 0.321 0.334 0.318 0.351 872,502 0.3284 0.00%
2012-05-23 0 0.100 0.099 0.100 0.099 0.101 4,148,000 413,698 0.0997 0.334 0.331 0.334 0.331 0.338 1,240,281 0.3336 -0.99%
2012-05-22 0 0.101 0.099 0.101 0.099 0.102 1,526,000 151,626 0.0994 0.338 0.331 0.338 0.331 0.341 456,285 0.3323 1.00%
2012-05-21 0 0.100 0.099 0.101 0.099 0.103 4,096,000 410,350 0.1002 0.334 0.331 0.338 0.331 0.344 1,224,733 0.3351 0.00%
2012-05-18 0 0.100 0.100 0.101 0.100 0.101 11,826,000 1,183,600 0.1001 0.334 0.334 0.338 0.334 0.338 3,536,057 0.3347 -1.96%
2012-05-17 0 0.102 0.101 0.102 0.100 0.105 6,430,000 650,132 0.1011 0.341 0.338 0.341 0.334 0.351 1,922,615 0.3381 0.00%
2012-05-16 0 0.102 0.100 0.102 0.099 0.102 13,336,000 1,340,002 0.1005 0.341 0.334 0.341 0.331 0.341 3,987,558 0.3360 0.00%
2012-05-15 0 0.102 0.102 0.103 0.100 0.103 3,536,000 356,624 0.1009 0.341 0.341 0.344 0.334 0.344 1,057,289 0.3373 -0.97%
2012-05-14 0 0.103 0.102 0.104 0.101 0.108 6,004,000 613,906 0.1022 0.344 0.341 0.348 0.338 0.361 1,795,238 0.3420 0.00%
2012-05-11 0 0.103 0.103 0.105 0.103 0.108 7,526,000 785,682 0.1044 0.344 0.344 0.351 0.344 0.361 2,250,327 0.3491 -3.74%
2012-05-10 0 0.107 0.107 0.108 0.105 0.112 5,342,000 564,970 0.1058 0.358 0.358 0.361 0.351 0.375 1,597,296 0.3537 1.90%
2012-05-09 0 0.105 0.106 0.107 0.103 0.107 6,652,225 696,072 0.1046 0.351 0.355 0.358 0.344 0.358 1,989,062 0.3499 1.94%
2012-05-08 0 0.103 0.103 0.104 0.101 0.105 9,070,000 930,380 0.1026 0.344 0.344 0.348 0.338 0.351 2,711,994 0.3431 1.98%
2012-05-07 0 0.101 0.101 0.103 0.100 0.103 9,560,000 963,590 0.1008 0.338 0.338 0.344 0.334 0.344 2,858,507 0.3371 -3.81%
2012-05-04 0 0.105 0.105 0.106 0.101 0.105 5,402,000 553,456 0.1025 0.351 0.351 0.355 0.338 0.351 1,615,236 0.3426 1.94%
2012-05-03 0 0.103 0.102 0.103 0.102 0.104 4,759,157 490,185 0.1030 0.344 0.341 0.344 0.341 0.348 1,423,021 0.3445 0.00%
2012-05-02 0 0.103 0.102 0.103 0.099 0.103 13,962,890 1,411,966 0.1011 0.344 0.341 0.344 0.331 0.344 4,175,002 0.3382 3.00%
2012-04-30 0 0.100 0.099 0.100 0.099 0.100 2,646,000 264,370 0.0999 0.334 0.331 0.334 0.331 0.334 791,173 0.3341 -0.99%
2012-04-27 0 0.101 0.100 0.101 0.100 0.102 8,568,000 862,250 0.1006 0.338 0.334 0.338 0.334 0.341 2,561,892 0.3366 -0.98%
2012-04-26 0 0.102 0.101 0.102 0.100 0.103 3,204,000 325,376 0.1016 0.341 0.338 0.341 0.334 0.344 958,018 0.3396 0.00%
2012-04-25 0 0.102 0.101 0.102 0.100 0.102 4,532,450 456,880 0.1008 0.341 0.338 0.341 0.334 0.341 1,355,234 0.3371 3.03%
2012-04-24 0 0.099 0.099 0.100 0.099 0.101 4,504,000 450,114 0.0999 0.331 0.331 0.334 0.331 0.338 1,346,728 0.3342 0.00%
2012-04-23 0 0.099 0.099 0.100 0.099 0.101 5,046,000 504,558 0.1000 0.331 0.331 0.334 0.331 0.338 1,508,789 0.3344 -1.98%
2012-04-20 0 0.101 0.100 0.102 0.099 0.102 4,960,000 495,836 0.1000 0.338 0.334 0.341 0.331 0.341 1,483,075 0.3343 -0.98%
2012-04-19 0 0.102 0.101 0.102 0.101 0.106 9,432,000 960,690 0.1019 0.341 0.338 0.341 0.338 0.355 2,820,234 0.3406 -1.92%
2012-04-18 0 0.104 0.101 0.104 0.101 0.104 5,890,000 606,374 0.1029 0.348 0.338 0.348 0.338 0.348 1,761,151 0.3443 5.05%
2012-04-17 0 0.099 0.099 0.103 0.097 0.103 8,372,000 834,590 0.0997 0.331 0.331 0.344 0.324 0.344 2,503,287 0.3334 -1.00%
2012-04-16 0 0.100 0.100 0.101 0.100 0.102 3,252,000 326,052 0.1003 0.334 0.334 0.338 0.334 0.341 972,371 0.3353 -1.96%
2012-04-13 0 0.102 0.102 0.103 0.101 0.106 6,486,000 663,546 0.1023 0.341 0.341 0.344 0.338 0.355 1,939,360 0.3421 0.99%
2012-04-12 0 0.101 0.101 0.102 0.100 0.102 5,182,000 524,492 0.1012 0.338 0.338 0.341 0.334 0.341 1,549,454 0.3385 -0.98%
2012-04-11 0 0.102 0.101 0.102 0.098 0.103 3,520,000 352,200 0.1001 0.341 0.338 0.341 0.328 0.344 1,052,505 0.3346 0.00%
2012-04-10 0 0.102 0.102 0.104 0.098 0.104 13,962,000 1,399,582 0.1002 0.341 0.341 0.348 0.328 0.348 4,174,736 0.3353 -0.97%
2012-04-05 0 0.103 0.103 0.104 0.100 0.105 6,156,000 632,512 0.1027 0.344 0.344 0.348 0.334 0.351 1,840,687 0.3436 -2.83%
2012-04-03 0 0.106 0.106 0.107 0.106 0.107 4,608,000 491,482 0.1067 0.355 0.355 0.358 0.355 0.358 1,377,824 0.3567 -0.93%
2012-04-02 0 0.107 0.107 0.108 0.105 0.110 942,000 100,080 0.1062 0.358 0.358 0.361 0.351 0.368 281,665 0.3553 0.00%
2012-03-30 0 0.107 0.107 0.108 0.106 0.110 7,014,000 756,504 0.1079 0.358 0.358 0.361 0.355 0.368 2,097,235 0.3607 -1.83%
2012-03-29 0 0.109 0.109 0.110 0.108 0.112 12,472,000 1,367,238 0.1096 0.365 0.365 0.368 0.361 0.375 3,729,216 0.3666 -0.91%
2012-03-28 0 0.110 0.110 0.113 0.109 0.114 9,930,445 1,112,756 0.1121 0.368 0.368 0.378 0.365 0.381 2,969,273 0.3748 -0.90%
2012-03-27 0 0.111 0.110 0.111 0.111 0.116 19,798,000 2,246,486 0.1135 0.371 0.368 0.371 0.371 0.388 5,919,741 0.3795 0.00%
2012-03-26 0 0.111 0.110 0.111 0.105 0.111 3,286,000 358,188 0.1090 0.371 0.368 0.371 0.351 0.371 982,537 0.3646 -0.89%
2012-03-23 0 0.112 0.110 0.113 0.108 0.112 4,282,000 473,170 0.1105 0.375 0.368 0.378 0.361 0.375 1,280,348 0.3696 0.00%
2012-03-22 0 0.112 0.112 0.113 0.109 0.114 8,446,000 942,572 0.1116 0.375 0.375 0.378 0.365 0.381 2,525,413 0.3732 2.75%
2012-03-21 0 0.109 0.108 0.111 0.109 0.113 20,316,450 2,244,015 0.1105 0.365 0.361 0.371 0.365 0.378 6,074,761 0.3694 -1.80%
2012-03-20 0 0.111 0.111 0.112 0.111 0.118 21,076,230 2,380,172 0.1129 0.371 0.371 0.375 0.371 0.395 6,301,941 0.3777 -5.13%
2012-03-19 0 0.117 0.116 0.117 0.116 0.121 24,108,000 2,833,968 0.1176 0.391 0.388 0.391 0.388 0.405 7,208,461 0.3931 -2.50%
2012-03-16 0 0.120 0.120 0.121 0.118 0.130 74,886,225 9,314,701 0.1244 0.401 0.401 0.405 0.395 0.435 22,391,507 0.4160 2.56%
2012-03-15 0 0.117 0.116 0.118 0.117 0.120 20,826,000 2,445,546 0.1174 0.391 0.388 0.395 0.391 0.401 6,227,120 0.3927 0.00%
2012-03-14 0 0.117 0.116 0.117 0.116 0.123 18,678,000 2,210,098 0.1183 0.391 0.388 0.391 0.388 0.411 5,584,853 0.3957 -4.88%
2012-03-13 0 0.123 0.122 0.123 0.121 0.126 7,068,000 873,518 0.1236 0.411 0.408 0.411 0.405 0.421 2,113,382 0.4133 1.65%
2012-03-12 0 0.121 0.120 0.123 0.121 0.123 4,880,000 598,244 0.1226 0.405 0.401 0.411 0.405 0.411 1,459,154 0.4100 -2.42%
2012-03-09 0 0.124 0.123 0.124 0.117 0.124 23,793,800 2,890,300 0.1215 0.415 0.411 0.415 0.391 0.415 7,114,513 0.4063 6.90%
2012-03-08 0 0.116 0.117 0.118 0.115 0.118 1,324,450 153,207 0.1157 0.388 0.391 0.395 0.385 0.395 396,020 0.3869 -0.85%
2012-03-07 0 0.117 0.115 0.117 0.112 0.120 10,884,000 1,243,580 0.1143 0.391 0.385 0.391 0.375 0.401 3,254,392 0.3821 0.00%
2012-03-06 0 0.117 0.117 0.118 0.115 0.118 9,614,000 1,112,836 0.1158 0.391 0.391 0.395 0.385 0.395 2,874,653 0.3871 -1.68%
2012-03-05 0 0.119 0.119 0.120 0.118 0.123 8,000,000 959,260 0.1199 0.398 0.398 0.401 0.395 0.411 2,392,056 0.4010 -0.83%
2012-03-02 0 0.120 0.118 0.121 0.117 0.122 12,629,000 1,510,778 0.1196 0.401 0.395 0.405 0.391 0.408 3,776,160 0.4001 0.84%
2012-03-01 0 0.119 0.118 0.119 0.118 0.125 16,188,000 1,949,552 0.1204 0.398 0.395 0.398 0.395 0.418 4,840,326 0.4028 -3.25%
2012-02-29 0 0.123 0.121 0.125 0.120 0.125 8,341,780 1,023,213 0.1227 0.411 0.405 0.418 0.401 0.418 2,494,251 0.4102 1.65%
2012-02-28 0 0.121 0.120 0.122 0.119 0.123 14,162,000 1,706,540 0.1205 0.405 0.401 0.408 0.398 0.411 4,234,537 0.4030 -1.63%
2012-02-27 0 0.123 0.122 0.123 0.120 0.130 19,846,000 2,476,798 0.1248 0.411 0.408 0.411 0.401 0.435 5,934,093 0.4174 -3.15%
2012-02-24 0 0.127 0.127 0.128 0.125 0.130 13,474,460 1,716,091 0.1274 0.425 0.425 0.428 0.418 0.435 4,028,958 0.4259 1.60%
2012-02-23 0 0.125 0.124 0.125 0.124 0.134 15,942,000 2,041,850 0.1281 0.418 0.415 0.418 0.415 0.448 4,766,770 0.4284 -3.10%
2012-02-22 0 0.129 0.128 0.129 0.125 0.131 14,660,000 1,888,008 0.1288 0.431 0.428 0.431 0.418 0.438 4,383,443 0.4307 0.78%
2012-02-21 0 0.128 0.127 0.128 0.121 0.129 14,212,000 1,778,748 0.1252 0.428 0.425 0.428 0.405 0.431 4,249,488 0.4186 2.40%
2012-02-20 0 0.125 0.125 0.126 0.123 0.129 13,633,000 1,709,975 0.1254 0.418 0.418 0.421 0.411 0.431 4,076,363 0.4195 2.46%
2012-02-17 0 0.122 0.122 0.123 0.121 0.126 15,534,000 1,916,996 0.1234 0.408 0.408 0.411 0.405 0.421 4,644,775 0.4127 0.00%
2012-02-16 0 0.122 0.121 0.122 0.121 0.124 5,574,000 681,586 0.1223 0.408 0.405 0.408 0.405 0.415 1,666,665 0.4090 -0.81%
2012-02-15 0 0.123 0.122 0.123 0.120 0.125 12,740,000 1,575,318 0.1237 0.411 0.408 0.411 0.401 0.418 3,809,349 0.4135 0.82%
2012-02-14 0 0.122 0.121 0.122 0.120 0.124 8,540,000 1,035,294 0.1212 0.408 0.405 0.408 0.401 0.415 2,553,520 0.4054 -1.61%
2012-02-13 0 0.124 0.124 0.125 0.123 0.128 13,422,900 1,680,280 0.1252 0.415 0.415 0.418 0.411 0.428 4,013,541 0.4187 0.00%
2012-02-10 0 0.124 0.123 0.125 0.122 0.135 41,217,890 5,257,820 0.1276 0.415 0.411 0.418 0.408 0.451 12,324,438 0.4266 -5.34%
2012-02-09 0 0.131 0.131 0.133 0.116 0.140 224,140,780 29,687,349 0.1324 0.438 0.438 0.445 0.388 0.468 67,019,667 0.4430 12.93%
2012-02-08 0 0.116 0.115 0.116 0.112 0.122 39,540,225 4,605,148 0.1165 0.388 0.385 0.388 0.375 0.408 11,822,805 0.3895 3.57%
2012-02-07 0 0.112 0.110 0.113 0.110 0.117 11,498,225 1,292,358 0.1124 0.375 0.368 0.378 0.368 0.391 3,438,050 0.3759 -2.61%
2012-02-06 0 0.115 0.114 0.115 0.111 0.121 12,994,000 1,506,758 0.1160 0.385 0.381 0.385 0.371 0.405 3,885,297 0.3878 -2.54%
2012-02-03 0 0.118 0.116 0.118 0.113 0.120 9,181,780 1,077,218 0.1173 0.395 0.388 0.395 0.378 0.401 2,745,417 0.3924 0.00%
2012-02-02 0 0.118 0.117 0.118 0.114 0.121 6,244,000 731,912 0.1172 0.395 0.391 0.395 0.381 0.405 1,867,000 0.3920 0.85%
2012-02-01 0 0.117 0.115 0.118 0.116 0.126 19,656,000 2,372,016 0.1207 0.391 0.385 0.395 0.388 0.421 5,877,282 0.4036 -0.85%
2012-01-31 0 0.118 0.117 0.118 0.112 0.122 33,590,000 3,924,464 0.1168 0.395 0.391 0.395 0.375 0.408 10,043,646 0.3907 4.42%
2012-01-30 0 0.113 0.110 0.113 0.109 0.116 10,624,000 1,182,564 0.1113 0.378 0.368 0.378 0.365 0.388 3,176,651 0.3723 0.89%
2012-01-27 0 0.112 0.111 0.112 0.107 0.113 6,730,000 738,236 0.1097 0.375 0.371 0.375 0.358 0.378 2,012,317 0.3669 -0.88%
2012-01-26 0 0.113 0.112 0.113 0.109 0.117 35,956,000 4,061,476 0.1130 0.378 0.375 0.378 0.365 0.391 10,751,096 0.3778 0.89%
2012-01-20 0 0.112 0.111 0.112 0.100 0.113 48,896,450 5,252,843 0.1074 0.375 0.371 0.375 0.334 0.378 14,620,382 0.3593 10.89%
2012-01-19 0 0.101 0.100 0.101 0.097 0.103 5,222,670 524,351 0.1004 0.338 0.334 0.338 0.324 0.344 1,561,615 0.3358 4.12%
2012-01-18 0 0.097 0.096 0.097 0.095 0.097 4,254,000 407,798 0.0959 0.324 0.321 0.324 0.318 0.324 1,271,976 0.3206 -1.02%
2012-01-17 0 0.098 0.097 0.099 0.097 0.100 1,558,000 152,526 0.0979 0.328 0.324 0.331 0.324 0.334 465,853 0.3274 2.08%
2012-01-16 0 0.096 0.096 0.097 0.096 0.098 1,618,000 157,436 0.0973 0.321 0.321 0.324 0.321 0.328 483,793 0.3254 -4.00%
2012-01-13 0 0.100 0.100 0.101 0.099 0.102 6,408,000 642,280 0.1002 0.334 0.334 0.338 0.331 0.341 1,916,037 0.3352 1.01%
2012-01-12 0 0.099 0.099 0.100 0.099 0.100 2,254,000 224,694 0.0997 0.331 0.331 0.334 0.331 0.334 673,962 0.3334 -1.00%
2012-01-11 0 0.100 0.099 0.100 0.096 0.102 4,980,000 493,974 0.0992 0.334 0.331 0.334 0.321 0.341 1,489,055 0.3317 4.17%
2012-01-10 0 0.096 0.095 0.100 0.095 0.100 17,982,305 1,757,305 0.0977 0.321 0.318 0.334 0.318 0.334 5,376,835 0.3268 -4.00%
2012-01-09 0 0.100 0.099 0.100 0.098 0.102 9,276,000 924,478 0.0997 0.334 0.331 0.334 0.328 0.341 2,773,589 0.3333 -1.96%
2012-01-06 0 0.102 0.100 0.102 0.100 0.105 9,482,000 955,898 0.1008 0.341 0.334 0.341 0.334 0.351 2,835,185 0.3372 -1.92%
2012-01-05 0 0.104 0.102 0.104 0.101 0.108 10,663,000 1,115,928 0.1047 0.348 0.341 0.348 0.338 0.361 3,188,312 0.3500 0.97%
2012-01-04 0 0.103 0.102 0.103 0.101 0.104 3,362,000 343,548 0.1022 0.344 0.341 0.344 0.338 0.348 1,005,262 0.3417 -1.90%
2012-01-03 0 0.105 0.102 0.105 0.102 0.105 4,206,000 431,692 0.1026 0.351 0.341 0.351 0.341 0.351 1,257,624 0.3433 1.94%
2011-12-30 0 0.103 0.102 0.103 0.101 0.106 9,298,000 954,444 0.1027 0.344 0.341 0.344 0.338 0.355 2,780,167 0.3433 -1.90%
2011-12-29 0 0.105 0.105 0.106 0.100 0.106 6,610,000 678,372 0.1026 0.351 0.351 0.355 0.334 0.355 1,976,436 0.3432 -0.94%
2011-12-28 0 0.106 0.104 0.106 0.104 0.110 7,460,000 786,370 0.1054 0.355 0.348 0.355 0.348 0.368 2,230,592 0.3525 0.00%
2011-12-23 0 0.106 0.105 0.106 0.105 0.107 4,814,000 507,008 0.1053 0.355 0.351 0.355 0.351 0.358 1,439,420 0.3522 1.92%
2011-12-22 0 0.104 0.104 0.106 0.102 0.109 5,466,652 574,531 0.1051 0.348 0.348 0.355 0.341 0.365 1,634,567 0.3515 -2.80%
2011-12-21 0 0.107 0.105 0.107 0.104 0.110 9,064,000 956,980 0.1056 0.358 0.351 0.358 0.348 0.368 2,710,200 0.3531 0.00%
2011-12-20 0 0.107 0.106 0.108 0.107 0.109 4,496,000 482,974 0.1074 0.358 0.355 0.361 0.358 0.365 1,344,336 0.3593 0.00%
2011-12-19 0 0.107 0.107 0.108 0.105 0.112 12,190,000 1,321,456 0.1084 0.358 0.358 0.361 0.351 0.375 3,644,896 0.3625 -4.46%
2011-12-16 0 0.112 0.110 0.113 0.108 0.114 8,658,000 955,580 0.1104 0.375 0.368 0.378 0.361 0.381 2,588,803 0.3691 5.66%
2011-12-15 0 0.106 0.106 0.107 0.106 0.112 8,406,000 903,618 0.1075 0.355 0.355 0.358 0.355 0.375 2,513,453 0.3595 -5.36%
2011-12-14 0 0.112 0.111 0.112 0.110 0.112 1,790,000 199,438 0.1114 0.375 0.371 0.375 0.368 0.375 535,223 0.3726 0.00%
2011-12-13 0 0.112 0.112 0.114 0.110 0.114 2,664,000 298,656 0.1121 0.375 0.375 0.381 0.368 0.381 796,555 0.3749 -1.75%
2011-12-12 0 0.114 0.114 0.115 0.114 0.118 12,212,000 1,405,734 0.1151 0.381 0.381 0.385 0.381 0.395 3,651,474 0.3850 -2.56%
2011-12-09 0 0.117 0.116 0.117 0.113 0.117 5,106,000 590,028 0.1156 0.391 0.388 0.391 0.378 0.391 1,526,730 0.3865 -0.85%
2011-12-08 0 0.118 0.117 0.119 0.116 0.119 5,592,806 654,374 0.1170 0.395 0.391 0.398 0.388 0.398 1,672,288 0.3913 -0.84%
2011-12-07 0 0.119 0.119 0.121 0.117 0.120 7,476,890 887,722 0.1187 0.398 0.398 0.405 0.391 0.401 2,235,643 0.3971 0.00%
2011-12-06 0 0.119 0.118 0.120 0.118 0.120 3,360,000 399,426 0.1189 0.398 0.395 0.401 0.395 0.401 1,004,664 0.3976 0.00%
2011-12-05 0 0.119 0.120 0.124 0.118 0.123 5,050,000 606,740 0.1201 0.398 0.401 0.415 0.395 0.411 1,509,985 0.4018 -2.46%
2011-12-02 0 0.122 0.122 0.126 0.119 0.128 9,792,000 1,212,236 0.1238 0.408 0.408 0.421 0.398 0.428 2,927,877 0.4140 0.00%
2011-12-01 0 0.122 0.121 0.122 0.120 0.130 19,020,330 2,363,508 0.1243 0.408 0.405 0.408 0.401 0.435 5,687,212 0.4156 -0.81%
2011-11-30 0 0.123 0.122 0.123 0.115 0.123 9,358,000 1,115,484 0.1192 0.411 0.408 0.411 0.385 0.411 2,798,108 0.3987 2.50%
2011-11-29 0 0.120 0.119 0.120 0.118 0.125 18,356,000 2,217,840 0.1208 0.401 0.398 0.401 0.395 0.418 5,488,573 0.4041 2.56%
2011-11-28 0 0.117 0.116 0.119 0.113 0.121 10,186,000 1,198,374 0.1176 0.391 0.388 0.398 0.378 0.405 3,045,686 0.3935 4.46%
2011-11-25 0 0.112 0.112 0.113 0.110 0.113 3,612,000 401,222 0.1111 0.375 0.375 0.378 0.368 0.378 1,080,013 0.3715 -0.88%
2011-11-24 0 0.113 0.113 0.115 0.109 0.116 8,258,670 921,527 0.1116 0.378 0.378 0.385 0.365 0.388 2,469,400 0.3732 2.73%
2011-11-23 0 0.110 0.110 0.111 0.103 0.114 27,094,000 2,951,516 0.1089 0.368 0.368 0.371 0.344 0.381 8,101,296 0.3643 -1.79%
2011-11-22 0 0.112 0.112 0.113 0.110 0.118 8,522,000 973,496 0.1142 0.375 0.375 0.378 0.368 0.395 2,548,138 0.3820 -6.67%
2011-11-21 0 0.120 0.119 0.120 0.118 0.123 7,030,000 845,746 0.1203 0.401 0.398 0.401 0.395 0.411 2,102,019 0.4023 -1.64%
2011-11-18 0 0.122 0.122 0.126 0.120 0.130 37,086,000 4,627,426 0.1248 0.408 0.408 0.421 0.401 0.435 11,088,974 0.4173 -2.40%
2011-11-17 0 0.125 0.125 0.127 0.118 0.132 38,016,000 4,747,308 0.1249 0.418 0.418 0.425 0.395 0.441 11,367,051 0.4176 2.46%
2011-11-16 0 0.122 0.122 0.124 0.122 0.131 16,312,225 2,029,659 0.1244 0.408 0.408 0.415 0.408 0.438 4,877,470 0.4161 -5.43%
2011-11-15 0 0.129 0.129 0.130 0.127 0.147 68,746,000 9,461,358 0.1376 0.431 0.431 0.435 0.425 0.492 20,555,537 0.4603 -2.27%
2011-11-14 0 0.132 0.133 0.134 0.109 0.133 67,624,000 8,417,246 0.1245 0.441 0.445 0.448 0.365 0.445 20,220,051 0.4163 21.10%
2011-11-11 0 0.109 0.108 0.109 0.102 0.112 11,050,000 1,182,568 0.1070 0.365 0.361 0.365 0.341 0.375 3,304,028 0.3579 0.93%
2011-11-10 0 0.108 0.109 0.110 0.103 0.112 20,121,780 2,168,616 0.1078 0.361 0.365 0.368 0.344 0.375 6,016,553 0.3604 -6.09%
2011-11-09 0 0.115 0.114 0.115 0.110 0.124 19,474,000 2,245,814 0.1153 0.385 0.381 0.385 0.368 0.415 5,822,863 0.3857 -0.86%
2011-11-08 0 0.116 0.116 0.118 0.114 0.125 18,220,000 2,173,186 0.1193 0.388 0.388 0.395 0.381 0.418 5,447,908 0.3989 -7.20%
2011-11-07 0 0.125 0.125 0.127 0.125 0.133 10,032,225 1,269,595 0.1266 0.418 0.418 0.425 0.418 0.445 2,999,706 0.4232 -3.85%
2011-11-04 0 0.130 0.128 0.131 0.128 0.140 25,470,000 3,389,442 0.1331 0.435 0.428 0.438 0.428 0.468 7,615,709 0.4451 -2.99%
2011-11-03 0 0.134 0.134 0.135 0.133 0.139 6,156,000 833,260 0.1354 0.448 0.448 0.451 0.445 0.465 1,840,687 0.4527 -4.96%
2011-11-02 0 0.141 0.140 0.141 0.135 0.145 19,156,000 2,656,260 0.1387 0.472 0.468 0.472 0.451 0.485 5,727,778 0.4638 0.00%
2011-11-01 0 0.141 0.139 0.142 0.134 0.142 14,540,450 2,039,294 0.1402 0.472 0.465 0.475 0.448 0.475 4,347,697 0.4691 0.00%
2011-10-31 0 0.141 0.141 0.142 0.140 0.148 12,902,000 1,835,170 0.1422 0.472 0.472 0.475 0.468 0.495 3,857,789 0.4757 0.00%
2011-10-28 0 0.141 0.139 0.141 0.138 0.154 44,988,000 6,589,168 0.1465 0.472 0.465 0.472 0.462 0.515 13,451,728 0.4898 -1.40%
2011-10-27 0 0.143 0.141 0.143 0.130 0.147 43,716,000 6,118,666 0.1400 0.478 0.472 0.478 0.435 0.492 13,071,391 0.4681 0.00%
2011-10-26 0 0.143 0.142 0.144 0.138 0.153 38,336,000 5,485,788 0.1431 0.478 0.475 0.482 0.462 0.512 11,462,733 0.4786 -5.30%
2011-10-25 0 0.151 0.150 0.151 0.148 0.163 23,276,000 3,533,742 0.1518 0.505 0.502 0.505 0.495 0.545 6,959,687 0.5077 -3.82%
2011-10-24 0 0.157 0.156 0.161 0.156 0.168 37,774,000 6,080,832 0.1610 0.525 0.522 0.538 0.522 0.562 11,294,691 0.5384 -2.48%
2011-10-21 0 0.161 0.160 0.162 0.155 0.169 22,562,000 3,647,848 0.1617 0.538 0.535 0.542 0.518 0.565 6,746,196 0.5407 -1.83%
2011-10-20 0 0.164 0.162 0.164 0.154 0.176 63,942,000 10,694,302 0.1673 0.548 0.542 0.548 0.515 0.589 19,119,107 0.5594 2.50%
2011-10-19 0 0.160 0.158 0.159 0.152 0.169 60,584,000 9,726,370 0.1605 0.535 0.528 0.532 0.508 0.565 18,115,041 0.5369 5.96%
2011-10-18 0 0.151 0.150 0.153 0.145 0.180 244,834,000 40,297,316 0.1646 0.505 0.502 0.512 0.485 0.602 73,207,085 0.5505 -4.43%
2011-10-17 0 0.158 0.158 0.160 0.133 0.160 141,676,000 21,081,866 0.1488 0.528 0.528 0.535 0.445 0.535 42,362,119 0.4977 20.61%
2011-10-14 0 0.131 0.129 0.132 0.121 0.133 14,692,000 1,879,068 0.1279 0.438 0.431 0.441 0.405 0.445 4,393,011 0.4277 -1.50%
2011-10-13 0 0.133 0.131 0.133 0.123 0.140 31,876,000 4,121,274 0.1293 0.445 0.438 0.445 0.411 0.468 9,531,148 0.4324 0.00%
2011-10-12 0 0.133 0.132 0.133 0.131 0.154 88,152,000 12,635,466 0.1433 0.445 0.441 0.445 0.438 0.515 26,358,067 0.4794 -7.64%
2011-10-11 0 0.144 0.142 0.143 0.098 0.150 202,258,000 27,043,400 0.1337 0.482 0.475 0.478 0.328 0.502 60,476,562 0.4472 46.94%
2011-10-10 1 0.098 0.096 0.099 0.080 0.102 32,918,000 3,103,556 0.0943 0.328 0.321 0.331 0.268 0.341 9,842,713 0.3153 22.50%
2011-10-07 0 0.080 0.077 0.080 0.077 0.084 32,452,000 2,643,416 0.0815 0.268 0.258 0.268 0.258 0.281 9,703,376 0.2724 6.67%
2011-10-06 0 0.075 0.074 0.075 0.074 0.077 6,038,000 451,544 0.0748 0.251 0.247 0.251 0.247 0.258 1,805,404 0.2501 1.35%
2011-10-04 0 0.074 0.074 0.075 0.070 0.077 8,856,000 653,610 0.0738 0.247 0.247 0.251 0.234 0.258 2,648,006 0.2468 -2.63%
2011-10-03 0 0.076 0.075 0.078 0.073 0.079 17,342,000 1,314,692 0.0758 0.254 0.251 0.261 0.244 0.264 5,185,380 0.2535 -1.30%
2011-09-30 0 0.077 0.077 0.078 0.071 0.083 64,716,000 4,989,252 0.0771 0.258 0.258 0.261 0.237 0.278 19,350,538 0.2578 8.45%
2011-09-28 0 0.071 0.071 0.073 0.070 0.077 24,636,000 1,799,768 0.0731 0.237 0.237 0.244 0.234 0.258 7,366,337 0.2443 0.00%
2011-09-27 0 0.071 0.071 0.072 0.071 0.077 20,410,000 1,507,956 0.0739 0.237 0.237 0.241 0.237 0.258 6,102,733 0.2471 1.43%
2011-09-26 0 0.070 0.070 0.071 0.070 0.076 14,316,000 1,037,614 0.0725 0.234 0.234 0.237 0.234 0.254 4,280,584 0.2424 -4.11%
2011-09-23 0 0.073 0.072 0.074 0.070 0.075 33,926,000 2,450,522 0.0722 0.244 0.241 0.247 0.234 0.251 10,144,112 0.2416 -2.67%
2011-09-22 0 0.075 0.075 0.077 0.073 0.080 23,938,000 1,817,668 0.0759 0.251 0.251 0.258 0.244 0.268 7,157,630 0.2539 -7.41%
2011-09-21 0 0.081 0.080 0.081 0.076 0.092 40,224,000 3,289,362 0.0818 0.271 0.268 0.271 0.254 0.308 12,027,258 0.2735 -11.96%
2011-09-20 0 0.092 0.091 0.092 0.090 0.096 20,553,000 1,903,097 0.0926 0.308 0.304 0.308 0.301 0.321 6,145,491 0.3097 -7.07%
2011-09-19 0 0.099 0.099 0.100 0.099 0.106 21,178,000 2,138,962 0.1010 0.331 0.331 0.334 0.331 0.355 6,332,371 0.3378 -4.81%
2011-09-16 0 0.104 0.104 0.105 0.103 0.106 11,716,686 1,228,756 0.1049 0.348 0.348 0.351 0.344 0.355 3,503,371 0.3507 0.97%
2011-09-15 0 0.103 0.102 0.103 0.101 0.107 15,902,000 1,643,132 0.1033 0.344 0.341 0.344 0.338 0.358 4,754,810 0.3456 -0.96%
2011-09-14 0 0.104 0.102 0.104 0.101 0.114 47,898,305 5,047,218 0.1054 0.348 0.341 0.348 0.338 0.381 14,321,929 0.3524 -7.14%
2011-09-12 0 0.112 0.108 0.112 0.108 0.115 16,138,000 1,796,930 0.1113 0.375 0.361 0.375 0.361 0.385 4,825,375 0.3724 -2.61%
2011-09-09 0 0.115 0.115 0.116 0.111 0.119 28,762,000 3,322,586 0.1155 0.385 0.385 0.388 0.371 0.398 8,600,040 0.3863 4.55%
2011-09-08 0 0.110 0.109 0.111 0.106 0.113 32,642,000 3,625,756 0.1111 0.368 0.365 0.371 0.355 0.378 9,760,187 0.3715 -1.79%
2011-09-07 0 0.112 0.111 0.112 0.109 0.118 20,464,000 2,304,294 0.1126 0.375 0.371 0.375 0.365 0.395 6,118,880 0.3766 0.00%
2011-09-06 0 0.112 0.111 0.112 0.109 0.119 31,050,000 3,483,168 0.1122 0.375 0.371 0.375 0.365 0.398 9,284,168 0.3752 -2.61%
2011-09-05 0 0.115 0.115 0.117 0.113 0.130 35,504,000 4,298,368 0.1211 0.385 0.385 0.391 0.378 0.435 10,615,945 0.4049 -11.54%
2011-09-02 0 0.130 0.128 0.130 0.125 0.137 131,186,000 17,152,444 0.1307 0.435 0.428 0.435 0.418 0.458 39,225,535 0.4373 4.84%
2011-09-01 0 0.124 0.123 0.124 0.122 0.132 49,366,890 6,286,247 0.1273 0.415 0.411 0.415 0.408 0.441 14,761,047 0.4259 -1.59%
2011-08-31 0 0.126 0.123 0.126 0.119 0.127 75,292,000 9,222,834 0.1225 0.421 0.411 0.421 0.398 0.425 22,512,837 0.4097 1.61%
2011-08-30 0 0.124 0.123 0.124 0.120 0.131 22,842,000 2,882,110 0.1262 0.415 0.411 0.415 0.401 0.438 6,829,918 0.4220 -2.36%
2011-08-29 0 0.127 0.126 0.128 0.126 0.135 21,579,785 2,806,710 0.1301 0.425 0.421 0.428 0.421 0.451 6,452,507 0.4350 -4.51%
2011-08-26 0 0.133 0.133 0.135 0.133 0.145 17,572,000 2,383,686 0.1357 0.445 0.445 0.451 0.445 0.485 5,254,151 0.4537 -4.32%
2011-08-25 0 0.139 0.138 0.141 0.132 0.142 8,404,000 1,166,370 0.1388 0.465 0.462 0.472 0.441 0.475 2,512,855 0.4642 2.21%
2011-08-24 0 0.136 0.136 0.137 0.132 0.139 8,264,000 1,116,608 0.1351 0.455 0.455 0.458 0.441 0.465 2,470,994 0.4519 0.74%
2011-08-23 0 0.135 0.134 0.136 0.130 0.148 33,508,000 4,564,796 0.1362 0.451 0.448 0.455 0.435 0.495 10,019,127 0.4556 -8.78%
2011-08-22 0 0.148 0.147 0.148 0.143 0.168 22,447,125 3,516,184 0.1566 0.495 0.492 0.495 0.478 0.562 6,711,848 0.5239 -9.20%
2011-08-19 0 0.163 0.162 0.163 0.160 0.170 9,282,000 1,516,618 0.1634 0.545 0.542 0.545 0.535 0.569 2,775,383 0.5465 -4.68%
2011-08-18 0 0.171 0.170 0.171 0.170 0.173 10,774,000 1,847,432 0.1715 0.572 0.569 0.572 0.569 0.579 3,221,502 0.5735 0.59%
2011-08-17 0 0.170 0.169 0.170 0.168 0.172 7,788,000 1,319,742 0.1695 0.569 0.565 0.569 0.562 0.575 2,328,667 0.5667 -1.73%
2011-08-16 0 0.173 0.171 0.173 0.169 0.181 6,454,000 1,114,104 0.1726 0.579 0.572 0.579 0.565 0.605 1,929,791 0.5773 -1.70%
2011-08-15 0 0.176 0.174 0.176 0.169 0.179 14,558,000 2,513,806 0.1727 0.589 0.582 0.589 0.565 0.599 4,352,944 0.5775 0.00%
2011-08-12 0 0.176 0.175 0.177 0.175 0.187 13,416,000 2,419,100 0.1803 0.589 0.585 0.592 0.585 0.625 4,011,478 0.6030 3.53%
2011-08-11 0 0.170 0.170 0.172 0.168 0.173 5,518,000 942,528 0.1708 0.569 0.569 0.575 0.562 0.579 1,649,921 0.5713 -2.30%
2011-08-10 0 0.174 0.171 0.175 0.170 0.200 21,324,000 3,842,464 0.1802 0.582 0.572 0.585 0.569 0.669 6,376,026 0.6026 1.16%
2011-08-09 0 0.172 0.170 0.172 0.159 0.185 23,298,000 3,977,984 0.1707 0.575 0.569 0.575 0.532 0.619 6,966,266 0.5710 -9.47%
2011-08-08 0 0.190 0.186 0.190 0.169 0.190 14,870,000 2,658,616 0.1788 0.635 0.622 0.635 0.565 0.635 4,446,234 0.5979 1.06%
2011-08-05 0 0.188 0.187 0.190 0.182 0.195 13,538,000 2,530,054 0.1869 0.629 0.625 0.635 0.609 0.652 4,047,957 0.6250 -6.47%
2011-08-04 0 0.201 0.200 0.201 0.200 0.214 14,530,000 2,982,918 0.2053 0.672 0.669 0.672 0.669 0.716 4,344,572 0.6866 -3.83%
2011-08-03 0 0.209 0.208 0.209 0.205 0.210 7,046,000 1,466,602 0.2081 0.699 0.696 0.699 0.686 0.702 2,106,803 0.6961 -2.34%
2011-08-02 0 0.214 0.214 0.215 0.210 0.219 9,674,675 2,072,980 0.2143 0.716 0.716 0.719 0.702 0.732 2,892,796 0.7166 -3.17%
2011-08-01 0 0.221 0.220 0.222 0.213 0.227 17,912,000 3,968,082 0.2215 0.739 0.736 0.742 0.712 0.759 5,355,814 0.7409 3.76%
2011-07-29 0 0.213 0.212 0.213 0.211 0.228 8,436,890 1,823,716 0.2162 0.712 0.709 0.712 0.706 0.763 2,522,689 0.7229 -4.48%
2011-07-28 0 0.223 0.223 0.225 0.222 0.229 7,300,000 1,641,092 0.2248 0.746 0.746 0.752 0.742 0.766 2,182,751 0.7518 -0.89%
2011-07-27 0 0.225 0.223 0.225 0.221 0.230 5,654,000 1,281,768 0.2267 0.752 0.746 0.752 0.739 0.769 1,690,586 0.7582 0.90%
2011-07-26 0 0.223 0.223 0.227 0.223 0.234 9,744,000 2,216,540 0.2275 0.746 0.746 0.759 0.746 0.783 2,913,524 0.7608 -4.29%
2011-07-25 0 0.233 0.232 0.233 0.227 0.244 43,320,000 10,293,330 0.2376 0.779 0.776 0.779 0.759 0.816 12,952,984 0.7947 4.02%
2011-07-22 0 0.224 0.221 0.224 0.208 0.239 22,674,890 5,019,682 0.2214 0.749 0.739 0.749 0.696 0.799 6,779,951 0.7404 6.16%
2011-07-21 0 0.211 0.210 0.212 0.204 0.215 12,124,000 2,542,050 0.2097 0.706 0.702 0.709 0.682 0.719 3,625,161 0.7012 -1.86%
2011-07-20 0 0.215 0.215 0.216 0.210 0.230 12,728,000 2,835,124 0.2227 0.719 0.719 0.722 0.702 0.769 3,805,761 0.7450 -6.93%
2011-07-19 0 0.231 0.230 0.231 0.225 0.237 8,023,000 1,850,883 0.2307 0.773 0.769 0.773 0.752 0.793 2,398,933 0.7715 -4.15%
2011-07-18 0 0.241 0.240 0.241 0.235 0.248 18,340,000 4,465,176 0.2435 0.806 0.803 0.806 0.786 0.829 5,483,789 0.8143 3.88%
2011-07-15 0 0.232 0.231 0.233 0.230 0.235 9,630,000 2,234,836 0.2321 0.776 0.773 0.779 0.769 0.786 2,879,438 0.7761 0.87%
2011-07-14 0 0.230 0.230 0.235 0.230 0.236 6,860,270 1,600,877 0.2334 0.769 0.769 0.786 0.769 0.789 2,051,269 0.7804 -2.13%
2011-07-13 0 0.235 0.234 0.235 0.229 0.237 17,125,475 3,995,519 0.2333 0.786 0.783 0.786 0.766 0.793 5,120,637 0.7803 2.62%
2011-07-12 0 0.229 0.228 0.230 0.228 0.247 23,626,000 5,556,438 0.2352 0.766 0.763 0.769 0.763 0.826 7,064,340 0.7865 -7.66%
2011-07-11 0 0.248 0.247 0.248 0.246 0.255 16,748,000 4,179,236 0.2495 0.829 0.826 0.829 0.823 0.853 5,007,770 0.8346 -2.75%
2011-07-08 0 0.255 0.255 0.260 0.250 0.265 11,705,560 3,022,138 0.2582 0.853 0.853 0.870 0.836 0.886 3,500,045 0.8635 -1.92%
2011-07-07 0 0.260 0.260 0.265 0.260 0.275 15,120,000 4,010,970 0.2653 0.870 0.870 0.886 0.870 0.920 4,520,986 0.8872 -3.70%
2011-07-06 0 0.270 0.270 0.275 0.270 0.275 15,556,450 4,251,302 0.2733 0.903 0.903 0.920 0.903 0.920 4,651,488 0.9140 -1.82%
2011-07-05 0 0.275 0.270 0.275 0.265 0.275 19,686,000 5,343,820 0.2715 0.920 0.903 0.920 0.886 0.920 5,886,252 0.9078 0.00%
2011-07-04 0 0.275 0.270 0.275 0.270 0.280 15,108,000 4,149,770 0.2747 0.920 0.903 0.920 0.903 0.936 4,517,398 0.9186 5.77%
2011-06-30 0 0.260 0.260 0.265 0.255 0.270 21,386,000 5,641,682 0.2638 0.870 0.870 0.886 0.853 0.903 6,394,564 0.8823 0.00%
2011-06-29 0 0.260 0.255 0.260 0.250 0.280 13,426,450 3,595,384 0.2678 0.870 0.853 0.870 0.836 0.936 4,014,603 0.8956 -5.45%
2011-06-28 0 0.275 0.275 0.280 0.275 0.285 6,834,000 1,899,390 0.2779 0.920 0.920 0.936 0.920 0.953 2,043,414 0.9295 0.00%
2011-06-27 0 0.275 0.270 0.275 0.270 0.280 4,758,000 1,311,470 0.2756 0.920 0.903 0.920 0.903 0.936 1,422,675 0.9218 0.00%
2011-06-24 0 0.275 0.275 0.280 0.275 0.285 6,732,000 1,876,240 0.2787 0.920 0.920 0.936 0.920 0.953 2,012,915 0.9321 -1.79%
2011-06-23 0 0.280 0.275 0.280 0.270 0.280 8,774,000 2,413,700 0.2751 0.936 0.920 0.936 0.903 0.936 2,623,488 0.9200 0.00%
2011-06-22 0 0.280 0.280 0.285 0.280 0.290 6,778,000 1,933,770 0.2853 0.936 0.936 0.953 0.936 0.970 2,026,670 0.9542 0.00%
2011-06-21 0 0.280 0.280 0.285 0.275 0.290 8,358,000 2,350,620 0.2812 0.936 0.936 0.953 0.920 0.970 2,499,101 0.9406 1.82%
2011-06-20 0 0.275 0.275 0.280 0.275 0.290 10,107,971 2,856,501 0.2826 0.920 0.920 0.936 0.920 0.970 3,022,354 0.9451 -5.17%
2011-06-17 0 0.290 0.285 0.290 0.285 0.295 5,446,000 1,577,210 0.2896 0.970 0.953 0.970 0.953 0.987 1,628,392 0.9686 0.00%
2011-06-16 0 0.290 0.290 0.295 0.290 0.305 9,586,000 2,822,740 0.2945 0.970 0.970 0.987 0.970 1.020 2,866,281 0.9848 -3.33%
2011-06-15 0 0.300 0.295 0.300 0.295 0.305 4,104,000 1,234,490 0.3008 1.003 0.987 1.003 0.987 1.020 1,227,125 1.0060 1.69%
2011-06-14 0 0.295 0.295 0.300 0.295 0.300 3,884,000 1,156,840 0.2978 0.987 0.987 1.003 0.987 1.003 1,161,343 0.9961 0.00%
2011-06-13 0 0.295 0.290 0.295 0.285 0.295 5,236,000 1,522,760 0.2908 0.987 0.970 0.987 0.953 0.987 1,565,601 0.9726 0.00%
2011-06-10 0 0.295 0.295 0.300 0.290 0.300 15,498,000 4,548,020 0.2935 0.987 0.987 1.003 0.970 1.003 4,634,011 0.9814 -1.67%
2011-06-09 0 0.300 0.295 0.300 0.285 0.320 32,352,000 9,725,990 0.3006 1.003 0.987 1.003 0.953 1.070 9,673,475 1.0054 -4.76%
2011-06-08 0 0.315 0.310 0.315 0.310 0.320 25,504,450 7,998,095 0.3136 1.053 1.037 1.053 1.037 1.070 7,626,010 1.0488 -1.56%
2011-06-07 0 0.320 0.315 0.320 0.310 0.325 8,552,000 2,711,260 0.3170 1.070 1.053 1.070 1.037 1.087 2,557,108 1.0603 0.00%
2011-06-03 0 0.320 0.315 0.320 0.310 0.325 12,640,000 4,001,350 0.3166 1.070 1.053 1.070 1.037 1.087 3,779,449 1.0587 0.00%
2011-06-02 0 0.320 0.320 0.325 0.315 0.325 11,250,000 3,571,810 0.3175 1.070 1.070 1.087 1.053 1.087 3,363,829 1.0618 -3.03%
2011-06-01 0 0.330 0.330 0.335 0.330 0.355 20,677,410 7,070,962 0.3420 1.104 1.104 1.120 1.104 1.187 6,182,691 1.1437 -5.71%
2011-05-31 0 0.350 0.350 0.355 0.315 0.355 44,558,895 14,881,182 0.3340 1.171 1.171 1.187 1.053 1.187 13,323,422 1.1169 9.38%
2011-05-30 0 0.320 0.315 0.320 0.305 0.325 14,356,890 4,482,713 0.3122 1.070 1.053 1.070 1.020 1.087 4,292,811 1.0442 3.23%
2011-05-27 0 0.310 0.305 0.310 0.300 0.310 9,027,090 2,755,671 0.3053 1.037 1.020 1.037 1.003 1.037 2,699,163 1.0209 1.64%
2011-05-26 0 0.305 0.305 0.310 0.300 0.310 13,732,000 4,190,590 0.3052 1.020 1.020 1.037 1.003 1.037 4,105,964 1.0206 0.00%
2011-05-25 0 0.305 0.300 0.305 0.300 0.305 13,732,000 4,141,800 0.3016 1.020 1.003 1.020 1.003 1.020 4,105,964 1.0087 0.00%
2011-05-24 0 0.305 0.300 0.305 0.300 0.310 12,576,000 3,837,710 0.3052 1.020 1.003 1.020 1.003 1.037 3,760,312 1.0206 0.00%
2011-05-23 0 0.305 0.300 0.305 0.300 0.320 33,494,890 10,317,287 0.3080 1.020 1.003 1.020 1.003 1.070 10,015,207 1.0302 -6.15%
2011-05-20 0 0.325 0.325 0.330 0.320 0.335 9,916,000 3,234,440 0.3262 1.087 1.087 1.104 1.070 1.120 2,964,954 1.0909 -1.52%
2011-05-19 0 0.330 0.325 0.330 0.320 0.335 17,930,225 5,863,798 0.3270 1.104 1.087 1.104 1.070 1.120 5,361,263 1.0937 0.00%
2011-05-18 0 0.330 0.330 0.335 0.330 0.340 16,736,000 5,550,930 0.3317 1.104 1.104 1.120 1.104 1.137 5,004,181 1.1093 0.00%
2011-05-17 0 0.330 0.330 0.335 0.330 0.340 19,544,000 6,538,650 0.3346 1.104 1.104 1.120 1.104 1.137 5,843,793 1.1189 -2.94%
2011-05-16 0 0.340 0.340 0.345 0.335 0.350 19,566,225 6,676,020 0.3412 1.137 1.137 1.154 1.120 1.171 5,850,439 1.1411 1.49%
2011-05-13 0 0.335 0.335 0.340 0.330 0.350 21,920,428 7,369,354 0.3362 1.120 1.120 1.137 1.104 1.171 6,554,362 1.1243 -2.90%
2011-05-12 0 0.345 0.340 0.345 0.320 0.365 102,669,340 35,882,408 0.3495 1.154 1.137 1.154 1.070 1.221 30,698,853 1.1689 6.15%
2011-05-11 0 0.325 0.325 0.330 0.325 0.335 12,440,000 4,057,270 0.3261 1.087 1.087 1.104 1.087 1.120 3,719,647 1.0908 0.00%
2011-05-09 0 0.325 0.325 0.330 0.325 0.340 26,302,450 8,696,201 0.3306 1.087 1.087 1.104 1.087 1.137 7,864,617 1.1057 0.00%
2011-05-06 0 0.325 0.325 0.330 0.320 0.330 14,233,424 4,652,794 0.3269 1.087 1.087 1.104 1.070 1.104 4,255,894 1.0933 1.56%
2011-05-05 0 0.320 0.320 0.325 0.320 0.330 5,714,000 1,850,220 0.3238 1.070 1.070 1.087 1.070 1.104 1,708,526 1.0829 -3.03%
2011-05-04 0 0.330 0.325 0.330 0.310 0.330 31,050,600 9,916,659 0.3194 1.104 1.087 1.104 1.037 1.104 9,284,347 1.0681 1.54%
2011-05-03 0 0.325 0.320 0.325 0.320 0.335 23,716,000 7,669,410 0.3234 1.087 1.070 1.087 1.070 1.120 7,091,250 1.0815 0.00%
2011-04-29 0 0.325 0.325 0.330 0.325 0.335 22,130,000 7,234,220 0.3269 1.087 1.087 1.104 1.087 1.120 6,617,025 1.0933 -2.99%
2011-04-28 0 0.335 0.330 0.335 0.330 0.350 21,260,675 7,213,182 0.3393 1.120 1.104 1.120 1.104 1.171 6,357,091 1.1347 1.52%
2011-04-27 0 0.330 0.330 0.335 0.325 0.350 30,580,000 10,237,050 0.3348 1.104 1.104 1.120 1.087 1.171 9,143,635 1.1196 -2.94%
2011-04-26 0 0.340 0.340 0.345 0.335 0.355 59,068,000 20,531,110 0.3476 1.137 1.137 1.154 1.120 1.187 17,661,747 1.1625 3.03%
2011-04-21 0 0.330 0.330 0.335 0.330 0.340 16,732,000 5,580,870 0.3335 1.104 1.104 1.120 1.104 1.137 5,002,985 1.1155 -2.94%
2011-04-20 0 0.340 0.330 0.340 0.330 0.350 37,116,000 12,609,740 0.3397 1.137 1.104 1.137 1.104 1.171 11,097,945 1.1362 1.49%
2011-04-19 0 0.335 0.330 0.335 0.325 0.340 28,760,240 9,545,555 0.3319 1.120 1.104 1.120 1.087 1.137 8,599,514 1.1100 -1.47%
2011-04-18 0 0.340 0.335 0.340 0.335 0.355 64,810,000 22,153,700 0.3418 1.137 1.120 1.137 1.120 1.187 19,378,645 1.1432 -4.23%
2011-04-15 0 0.355 0.345 0.350 0.325 0.370 175,232,000 60,990,780 0.3481 1.187 1.154 1.171 1.087 1.237 52,395,598 1.1640 10.94%
2011-04-14 0 0.320 0.320 0.325 0.305 0.330 40,518,000 12,955,150 0.3197 1.070 1.070 1.087 1.020 1.104 12,115,166 1.0693 3.23%
2011-04-13 0 0.310 0.305 0.310 0.305 0.320 36,522,000 11,462,010 0.3138 1.037 1.020 1.037 1.020 1.070 10,920,334 1.0496 1.64%
2011-04-12 0 0.305 0.305 0.310 0.295 0.310 16,393,125 4,959,315 0.3025 1.020 1.020 1.037 0.987 1.037 4,901,659 1.0118 1.67%
2011-04-11 0 0.300 0.300 0.305 0.300 0.305 13,080,000 3,931,680 0.3006 1.003 1.003 1.020 1.003 1.020 3,911,012 1.0053 0.00%
2011-04-08 0 0.300 0.295 0.300 0.295 0.305 20,357,513 6,073,393 0.2983 1.003 0.987 1.003 0.987 1.020 6,087,039 0.9978 0.00%
2011-04-07 0 0.300 0.295 0.305 0.295 0.310 29,342,450 8,860,481 0.3020 1.003 0.987 1.020 0.987 1.037 8,773,599 1.0099 1.69%
2011-04-06 0 0.295 0.295 0.300 0.285 0.305 26,690,000 7,871,760 0.2949 0.987 0.987 1.003 0.953 1.020 7,980,497 0.9864 1.72%
2011-04-04 0 0.290 0.290 0.295 0.290 0.300 26,308,000 7,796,000 0.2963 0.970 0.970 0.987 0.970 1.003 7,866,277 0.9911 -4.92%
2011-04-01 0 0.305 0.300 0.305 0.300 0.315 30,402,000 9,336,360 0.3071 1.020 1.003 1.020 1.003 1.053 9,090,411 1.0271 -3.17%
2011-03-31 0 0.315 0.310 0.315 0.310 0.330 71,727,786 22,990,259 0.3205 1.053 1.037 1.053 1.037 1.104 21,447,112 1.0720 0.00%
2011-03-30 0 0.315 0.310 0.315 0.305 0.325 28,122,000 8,833,850 0.3141 1.053 1.037 1.053 1.020 1.087 8,408,675 1.0506 1.61%
2011-03-29 0 0.310 0.305 0.310 0.305 0.330 51,904,000 16,548,630 0.3188 1.037 1.020 1.037 1.020 1.104 15,519,660 1.0663 -4.62%
2011-03-28 0 0.325 0.320 0.325 0.310 0.350 108,384,000 35,540,190 0.3279 1.087 1.070 1.087 1.037 1.171 32,407,577 1.0967 -2.99%
2011-03-25 0 0.335 0.335 0.340 0.290 0.340 131,540,222 41,195,804 0.3132 1.120 1.120 1.137 0.970 1.137 39,331,450 1.0474 15.52%
2011-03-24 0 0.290 0.285 0.290 0.270 0.300 68,804,000 19,993,210 0.2906 0.970 0.953 0.970 0.903 1.003 20,572,879 0.9718 7.41%
2011-03-23 0 0.270 0.270 0.275 0.270 0.280 25,618,000 7,024,980 0.2742 0.903 0.903 0.920 0.903 0.936 7,659,962 0.9171 1.89%
2011-03-22 0 0.265 0.265 0.270 0.248 0.275 25,714,000 6,804,160 0.2646 0.886 0.886 0.903 0.829 0.920 7,688,667 0.8850 3.92%
2011-03-21 0 0.255 0.250 0.255 0.242 0.255 15,596,225 3,869,893 0.2481 0.853 0.836 0.853 0.809 0.853 4,663,381 0.8298 2.00%
2011-03-18 0 0.250 0.250 0.255 0.241 0.260 28,659,335 7,178,554 0.2505 0.836 0.836 0.853 0.806 0.870 8,569,342 0.8377 -3.85%
2011-03-17 0 0.260 0.255 0.260 0.250 0.270 46,761,355 12,197,086 0.2608 0.870 0.853 0.870 0.836 0.903 13,981,973 0.8723 -3.70%
2011-03-16 0 0.270 0.270 0.275 0.265 0.275 12,000,000 3,234,760 0.2696 0.903 0.903 0.920 0.886 0.920 3,588,084 0.9015 1.89%
2011-03-15 0 0.265 0.265 0.270 0.265 0.280 33,396,000 8,956,900 0.2682 0.886 0.886 0.903 0.886 0.936 9,985,638 0.8970 -1.85%
2011-03-14 0 0.270 0.265 0.270 0.265 0.275 23,886,450 6,440,683 0.2696 0.903 0.886 0.903 0.886 0.920 7,142,216 0.9018 -1.82%
2011-03-11 0 0.275 0.270 0.275 0.270 0.280 23,864,000 6,558,980 0.2748 0.920 0.903 0.920 0.903 0.936 7,135,504 0.9192 -3.51%
2011-03-10 0 0.285 0.280 0.285 0.280 0.290 37,898,450 10,679,379 0.2818 0.953 0.936 0.953 0.936 0.970 11,331,903 0.9424 0.00%
2011-03-09 0 0.285 0.280 0.285 0.280 0.290 53,956,000 15,295,880 0.2835 0.953 0.936 0.953 0.936 0.970 16,133,223 0.9481 1.79%
2011-03-08 0 0.280 0.280 0.285 0.280 0.295 42,362,000 12,032,570 0.2840 0.936 0.936 0.953 0.936 0.987 12,666,535 0.9499 -1.75%
2011-03-07 0 0.285 0.285 0.290 0.285 0.315 131,460,000 39,344,460 0.2993 0.953 0.953 0.970 0.953 1.053 39,307,463 1.0009 1.79%
2011-03-04 0 0.280 0.280 0.285 0.280 0.285 10,062,000 2,832,140 0.2815 0.936 0.936 0.953 0.936 0.953 3,008,609 0.9413 -1.75%
2011-03-03 0 0.285 0.280 0.285 0.275 0.290 20,124,000 5,681,840 0.2823 0.953 0.936 0.953 0.920 0.970 6,017,217 0.9443 1.79%
2011-03-02 0 0.280 0.280 0.285 0.275 0.285 10,050,000 2,810,650 0.2797 0.936 0.936 0.953 0.920 0.953 3,005,021 0.9353 -1.75%
2011-03-01 0 0.285 0.280 0.285 0.280 0.290 13,106,000 3,728,200 0.2845 0.953 0.936 0.953 0.936 0.970 3,918,786 0.9514 0.00%
2011-02-28 0 0.285 0.285 0.290 0.280 0.290 9,784,000 2,756,630 0.2817 0.953 0.953 0.970 0.936 0.970 2,925,485 0.9423 -1.72%
2011-02-25 0 0.290 0.285 0.290 0.275 0.290 16,430,000 4,657,190 0.2835 0.970 0.953 0.970 0.920 0.970 4,912,685 0.9480 1.75%
2011-02-24 0 0.285 0.280 0.285 0.280 0.290 23,202,000 6,531,280 0.2815 0.953 0.936 0.953 0.936 0.970 6,937,561 0.9414 0.00%
2011-02-23 0 0.285 0.280 0.285 0.280 0.290 7,436,000 2,128,150 0.2862 0.953 0.936 0.953 0.936 0.970 2,223,416 0.9572 -1.72%
2011-02-22 0 0.290 0.285 0.290 0.285 0.295 15,352,000 4,412,880 0.2874 0.970 0.953 0.970 0.953 0.987 4,590,356 0.9613 -1.69%
2011-02-21 0 0.295 0.295 0.300 0.285 0.300 20,498,000 5,987,940 0.2921 0.987 0.987 1.003 0.953 1.003 6,129,046 0.9770 1.72%
2011-02-18 0 0.290 0.285 0.290 0.285 0.300 29,796,000 8,637,340 0.2899 0.970 0.953 0.970 0.953 1.003 8,909,213 0.9695 0.00%
2011-02-17 0 0.290 0.290 0.295 0.290 0.300 12,376,000 3,602,930 0.2911 0.970 0.970 0.987 0.970 1.003 3,700,511 0.9736 -1.69%
2011-02-16 0 0.295 0.290 0.300 0.290 0.300 8,596,000 2,537,310 0.2952 0.987 0.970 1.003 0.970 1.003 2,570,264 0.9872 0.00%
2011-02-15 0 0.295 0.295 0.300 0.295 0.310 16,212,000 4,886,330 0.3014 0.987 0.987 1.003 0.987 1.037 4,847,502 1.0080 -3.28%
2011-02-14 0 0.305 0.305 0.310 0.290 0.310 32,076,000 9,746,520 0.3039 1.020 1.020 1.037 0.970 1.037 9,590,949 1.0162 3.39%
2011-02-11 0 0.295 0.295 0.300 0.290 0.300 12,035,000 3,535,635 0.2938 0.987 0.987 1.003 0.970 1.003 3,598,549 0.9825 1.72%
2011-02-10 0 0.290 0.290 0.295 0.275 0.305 50,538,000 14,680,410 0.2905 0.970 0.970 0.987 0.920 1.020 15,111,217 0.9715 1.75%
2011-02-09 0 0.285 0.280 0.285 0.280 0.290 19,938,890 5,714,136 0.2866 0.953 0.936 0.953 0.936 0.970 5,961,868 0.9584 -1.72%
2011-02-08 0 0.290 0.285 0.290 0.285 0.300 22,553,340 6,561,722 0.2909 0.970 0.953 0.970 0.953 1.003 6,743,607 0.9730 -3.33%
2011-02-07 0 0.300 0.295 0.300 0.295 0.305 6,530,000 1,946,550 0.2981 1.003 0.987 1.003 0.987 1.020 1,952,516 0.9969 0.00%
2011-02-02 0 0.300 0.295 0.300 0.295 0.300 4,960,000 1,476,920 0.2978 1.003 0.987 1.003 0.987 1.003 1,483,075 0.9958 0.00%
2011-02-01 0 0.300 0.290 0.300 0.290 0.300 21,276,000 6,279,800 0.2952 1.003 0.970 1.003 0.970 1.003 6,361,673 0.9871 0.00%
2011-01-31 0 0.300 0.295 0.300 0.290 0.300 10,726,000 3,152,500 0.2939 1.003 0.987 1.003 0.970 1.003 3,207,149 0.9830 0.00%
2011-01-28 0 0.300 0.295 0.300 0.290 0.300 12,410,000 3,665,890 0.2954 1.003 0.987 1.003 0.970 1.003 3,710,677 0.9879 0.00%
2011-01-27 0 0.300 0.295 0.305 0.295 0.320 35,996,000 11,072,630 0.3076 1.003 0.987 1.020 0.987 1.070 10,763,057 1.0288 0.00%
2011-01-26 0 0.300 0.295 0.300 0.295 0.300 7,286,000 2,163,300 0.2969 1.003 0.987 1.003 0.987 1.003 2,178,565 0.9930 0.00%
2011-01-25 0 0.300 0.295 0.300 0.295 0.315 18,513,335 5,603,534 0.3027 1.003 0.987 1.003 0.987 1.053 5,535,617 1.0123 0.00%
2011-01-24 0 0.300 0.295 0.300 0.290 0.305 16,144,000 4,812,200 0.2981 1.003 0.987 1.003 0.970 1.020 4,827,169 0.9969 -1.64%
2011-01-21 0 0.305 0.300 0.310 0.300 0.310 24,189,780 7,379,267 0.3051 1.020 1.003 1.037 1.003 1.037 7,232,914 1.0202 -3.17%
2011-01-20 0 0.315 0.310 0.315 0.310 0.325 18,886,000 5,934,280 0.3142 1.053 1.037 1.053 1.037 1.087 5,647,047 1.0509 -3.08%
2011-01-19 0 0.325 0.320 0.325 0.305 0.330 23,490,000 7,513,390 0.3199 1.087 1.070 1.087 1.020 1.104 7,023,675 1.0697 4.84%
2011-01-18 0 0.310 0.305 0.310 0.295 0.325 46,573,890 14,473,942 0.3108 1.037 1.020 1.037 0.987 1.087 13,925,920 1.0394 -4.62%
2011-01-17 0 0.325 0.325 0.330 0.325 0.340 25,550,000 8,391,970 0.3285 1.087 1.087 1.104 1.087 1.137 7,639,629 1.0985 -2.99%
2011-01-14 0 0.335 0.325 0.335 0.325 0.340 23,572,312 7,771,170 0.3297 1.120 1.087 1.120 1.087 1.137 7,048,287 1.1026 -1.47%
2011-01-13 0 0.340 0.335 0.340 0.330 0.340 18,162,000 6,094,860 0.3356 1.137 1.120 1.137 1.104 1.137 5,430,565 1.1223 0.00%
2011-01-12 0 0.340 0.335 0.340 0.330 0.345 26,298,000 8,785,060 0.3341 1.137 1.120 1.137 1.104 1.154 7,863,287 1.1172 0.00%
2011-01-11 0 0.340 0.340 0.345 0.335 0.350 29,160,000 10,028,730 0.3439 1.137 1.137 1.154 1.120 1.171 8,719,045 1.1502 -1.45%
2011-01-10 0 0.345 0.345 0.350 0.345 0.370 64,983,340 23,006,096 0.3540 1.154 1.154 1.171 1.154 1.237 19,430,475 1.1840 -1.43%
2011-01-07 0 0.350 0.350 0.355 0.350 0.360 19,400,000 6,875,770 0.3544 1.171 1.171 1.187 1.171 1.204 5,800,736 1.1853 0.00%
2011-01-06 0 0.350 0.350 0.355 0.350 0.360 29,252,000 10,326,660 0.3530 1.171 1.171 1.187 1.171 1.204 8,746,553 1.1807 -1.41%
2011-01-05 0 0.355 0.350 0.360 0.350 0.375 59,776,890 21,538,004 0.3603 1.187 1.171 1.204 1.171 1.254 17,873,710 1.2050 0.00%
2011-01-04 0 0.355 0.355 0.360 0.350 0.370 42,650,000 15,210,460 0.3566 1.187 1.187 1.204 1.171 1.237 12,752,649 1.1927 -2.74%
2011-01-03 0 0.365 0.360 0.365 0.340 0.375 85,664,450 31,149,063 0.3636 1.221 1.204 1.221 1.137 1.254 25,614,272 1.2161 7.35%
2010-12-31 0 0.340 0.340 0.345 0.335 0.355 21,760,000 7,504,040 0.3449 1.137 1.137 1.154 1.120 1.187 6,506,393 1.1533 -1.45%
2010-12-30 0 0.345 0.340 0.345 0.330 0.350 39,292,890 13,421,970 0.3416 1.154 1.137 1.154 1.104 1.171 11,748,850 1.1424 4.55%
2010-12-29 0 0.330 0.335 0.340 0.320 0.345 59,277,251 19,772,188 0.3336 1.104 1.120 1.137 1.070 1.154 17,724,314 1.1155 -2.94%
2010-12-28 0 0.340 0.335 0.340 0.330 0.360 64,444,000 22,049,580 0.3422 1.137 1.120 1.137 1.104 1.204 19,269,208 1.1443 -5.56%
2010-12-24 0 0.360 0.360 0.365 0.350 0.390 316,549,375 118,355,311 0.3739 1.204 1.204 1.221 1.171 1.304 94,650,485 1.2504 4.35%
2010-12-23 0 0.345 0.345 0.350 0.345 0.390 162,636,000 58,860,624 0.3619 1.154 1.154 1.171 1.154 1.304 48,629,306 1.2104 -6.76%
2010-12-22 1 0.370 0.365 0.370 0.300 0.390 492,268,890 172,410,443 0.3502 1.237 1.221 1.237 1.003 1.304 147,191,854 1.1713 23.33%
2010-12-21 0 0.300 0.295 0.300 0.275 0.315 541,235,125 159,234,595 0.2942 1.003 0.987 1.003 0.920 1.053 161,833,102 0.9839 -4.76%
2010-12-20 0 0.315 0.310 0.315 0.295 0.370 367,945,125 117,594,616 0.3196 1.053 1.037 1.053 0.987 1.237 110,018,175 1.0689 -20.25%
2010-12-17 0 0.395 0.395 0.400 0.380 0.420 87,998,000 35,424,780 0.4026 1.321 1.321 1.338 1.271 1.405 26,312,020 1.3463 -3.66%
2010-12-16 0 0.410 0.410 0.415 0.410 0.480 105,982,000 45,873,200 0.4328 1.371 1.371 1.388 1.371 1.605 31,689,362 1.4476 -12.77%
2010-12-15 0 0.470 0.465 0.470 0.460 0.485 53,223,560 24,987,915 0.4695 1.572 1.555 1.572 1.538 1.622 15,914,218 1.5702 -4.08%
2010-12-14 0 0.490 0.480 0.485 0.480 0.500 20,968,000 10,251,140 0.4889 1.639 1.605 1.622 1.605 1.672 6,269,579 1.6351 -1.01%
2010-12-13 0 0.495 0.490 0.495 0.490 0.510 12,490,000 6,202,150 0.4966 1.655 1.639 1.655 1.639 1.706 3,734,598 1.6607 -1.00%
2010-12-10 0 0.500 0.495 0.500 0.490 0.520 47,206,000 23,551,360 0.4989 1.672 1.655 1.672 1.639 1.739 14,114,925 1.6685 0.00%
2010-12-09 0 0.500 0.495 0.500 0.485 0.510 60,260,000 30,016,800 0.4981 1.672 1.655 1.672 1.622 1.706 18,018,163 1.6659 0.00%
2010-12-08 0 0.500 0.500 0.510 0.500 0.530 59,932,000 30,436,780 0.5079 1.672 1.672 1.706 1.672 1.773 17,920,089 1.6985 -5.66%
2010-12-07 0 0.530 0.520 0.530 0.510 0.530 26,724,000 13,832,860 0.5176 1.773 1.739 1.773 1.706 1.773 7,990,664 1.7311 3.92%
2010-12-06 0 0.510 0.510 0.520 0.510 0.550 35,697,560 18,860,020 0.5283 1.706 1.706 1.739 1.706 1.839 10,673,821 1.7669 -3.77%
2010-12-03 0 0.530 0.520 0.530 0.520 0.560 29,442,000 15,857,440 0.5386 1.773 1.739 1.773 1.739 1.873 8,803,365 1.8013 -3.64%
2010-12-02 0 0.550 0.540 0.550 0.510 0.570 124,314,675 68,237,898 0.5489 1.839 1.806 1.839 1.706 1.906 37,170,961 1.8358 7.84%
2010-12-01 0 0.510 0.510 0.520 0.500 0.520 14,790,000 7,557,680 0.5110 1.706 1.706 1.739 1.672 1.739 4,422,314 1.7090 -1.92%
2010-11-30 0 0.520 0.510 0.520 0.500 0.520 11,768,000 6,017,060 0.5113 1.739 1.706 1.739 1.672 1.739 3,518,715 1.7100 4.00%
2010-11-29 0 0.500 0.500 0.510 0.500 0.540 33,544,245 17,190,716 0.5125 1.672 1.672 1.706 1.672 1.806 10,029,965 1.7139 -1.96%
2010-11-26 0 0.510 0.510 0.520 0.510 0.540 22,720,000 11,929,920 0.5251 1.706 1.706 1.739 1.706 1.806 6,793,439 1.7561 -5.56%
2010-11-25 0 0.540 0.530 0.540 0.530 0.540 15,618,000 8,382,660 0.5367 1.806 1.773 1.806 1.773 1.806 4,669,892 1.7950 1.89%
2010-11-24 0 0.530 0.520 0.530 0.520 0.540 29,850,000 15,835,780 0.5305 1.773 1.739 1.773 1.739 1.806 8,925,360 1.7742 0.00%
2010-11-23 0 0.530 0.530 0.540 0.530 0.550 13,778,450 7,433,550 0.5395 1.773 1.773 1.806 1.773 1.839 4,119,853 1.8043 -3.64%
2010-11-22 0 0.550 0.550 0.560 0.550 0.580 33,532,800 18,769,968 0.5597 1.839 1.839 1.873 1.839 1.940 10,026,543 1.8720 0.00%
2010-11-19 0 0.550 0.540 0.550 0.530 0.560 32,489,550 17,732,673 0.5458 1.839 1.806 1.839 1.773 1.873 9,714,604 1.8254 3.77%
2010-11-18 0 0.530 0.530 0.540 0.520 0.550 24,078,445 12,850,283 0.5337 1.773 1.773 1.806 1.739 1.839 7,199,624 1.7849 0.00%
2010-11-17 0 0.530 0.520 0.530 0.510 0.540 46,282,000 24,262,180 0.5242 1.773 1.739 1.773 1.706 1.806 13,838,643 1.7532 -3.64%
2010-11-16 0 0.550 0.540 0.550 0.530 0.550 50,187,340 27,194,775 0.5419 1.839 1.806 1.839 1.773 1.839 15,006,367 1.8122 1.85%
2010-11-15 0 0.540 0.530 0.540 0.540 0.590 54,690,000 30,739,220 0.5621 1.806 1.773 1.806 1.806 1.973 16,352,694 1.8798 -5.26%
2010-11-12 0 0.570 0.570 0.580 0.570 0.590 23,580,000 13,697,520 0.5809 1.906 1.906 1.940 1.906 1.973 7,050,586 1.9427 -5.00%
2010-11-11 0 0.600 0.590 0.600 0.590 0.610 56,932,000 34,085,820 0.5987 2.007 1.973 2.007 1.973 2.040 17,023,068 2.0023 1.69%
2010-11-10 0 0.590 0.580 0.590 0.570 0.620 96,254,665 57,008,012 0.5923 1.973 1.940 1.973 1.906 2.074 28,780,821 1.9808 -1.67%
2010-11-09 0 0.600 0.600 0.610 0.540 0.630 288,772,000 171,418,120 0.5936 2.007 2.007 2.040 1.806 2.107 86,344,855 1.9853 11.11%
2010-11-08 0 0.540 0.530 0.540 0.490 0.560 137,521,900 73,478,919 0.5343 1.806 1.773 1.806 1.639 1.873 41,120,013 1.7869 1.89%
2010-11-05 0 0.530 0.510 0.520 0.510 0.580 96,949,518 53,620,392 0.5531 1.773 1.706 1.739 1.706 1.940 28,988,586 1.8497 -7.02%
2010-11-04 0 0.570 0.560 0.570 0.560 0.610 74,628,670 43,745,437 0.5862 1.906 1.873 1.906 1.873 2.040 22,314,496 1.9604 -5.00%
2010-11-03 0 0.600 0.590 0.600 0.590 0.610 41,022,000 24,598,500 0.5996 2.007 1.973 2.007 1.973 2.040 12,265,866 2.0054 1.69%
2010-11-02 0 0.590 0.590 0.600 0.570 0.610 123,026,565 72,317,637 0.5878 1.973 1.973 2.007 1.906 2.040 36,785,807 1.9659 -3.28%
2010-11-01 0 0.610 0.600 0.610 0.580 0.660 159,144,005 97,207,392 0.6108 2.040 2.007 2.040 1.940 2.207 47,585,175 2.0428 -6.15%
2010-10-29 0 0.650 0.650 0.660 0.640 0.680 84,707,335 55,757,334 0.6582 2.174 2.174 2.207 2.140 2.274 25,328,088 2.2014 -2.99%
2010-10-28 0 0.670 0.660 0.670 0.660 0.710 190,508,670 130,587,229 0.6855 2.241 2.207 2.241 2.207 2.375 56,963,430 2.2925 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 2.241 2.207 2.241 2.174 2.508 508,229,408 2.2633 -19.28%
2010-10-26 1 - - - - - 0 0 - 2.776 - - - - 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 2.776 2.742 2.776 2.475 2.776 34,013,318 2.6243 13.70%
2010-10-22 0 0.730 0.730 0.740 0.700 0.740 43,966,685 31,900,379 0.7256 2.441 2.441 2.475 2.341 2.475 13,146,347 2.4266 2.82%
2010-10-21 0 0.710 0.700 0.710 0.690 0.720 18,910,010 13,311,138 0.7039 2.375 2.341 2.375 2.308 2.408 5,654,226 2.3542 2.90%
2010-10-20 0 0.690 0.690 0.700 0.680 0.710 19,271,125 13,434,560 0.6971 2.308 2.308 2.341 2.274 2.375 5,762,202 2.3315 -2.82%
2010-10-19 0 0.710 0.700 0.710 0.680 0.720 43,428,675 30,490,568 0.7021 2.375 2.341 2.375 2.274 2.408 12,985,479 2.3481 4.41%
2010-10-18 0 0.680 0.670 0.680 0.670 0.700 35,742,450 24,536,630 0.6865 2.274 2.241 2.274 2.241 2.341 10,687,243 2.2959 1.49%
2010-10-15 0 0.670 0.660 0.670 0.660 0.680 19,190,890 12,857,581 0.6700 2.241 2.207 2.241 2.207 2.274 5,738,211 2.2407 0.00%
2010-10-14 0 0.670 0.670 0.680 0.670 0.690 17,510,450 11,905,828 0.6799 2.241 2.241 2.274 2.241 2.308 5,235,747 2.2740 -1.47%
2010-10-13 0 0.680 0.670 0.680 0.670 0.700 21,412,000 14,626,140 0.6831 2.274 2.241 2.274 2.241 2.341 6,402,338 2.2845 0.00%
2010-10-12 0 0.680 0.680 0.690 0.650 0.700 27,262,225 18,437,246 0.6763 2.274 2.274 2.308 2.174 2.341 8,151,597 2.2618 0.00%
2010-10-11 0 0.680 0.670 0.680 0.650 0.720 46,010,518 31,192,389 0.6779 2.274 2.241 2.274 2.174 2.408 13,757,468 2.2673 -5.56%
2010-10-08 0 0.720 0.710 0.730 0.710 0.740 35,154,000 25,343,260 0.7209 2.408 2.375 2.441 2.375 2.475 10,511,293 2.4111 -2.70%
2010-10-07 0 0.740 0.730 0.740 0.720 0.760 52,561,973 38,490,996 0.7323 2.475 2.441 2.475 2.408 2.542 15,716,399 2.4491 -2.63%
2010-10-06 0 0.760 0.750 0.760 0.750 0.780 22,076,999 16,827,154 0.7622 2.542 2.508 2.542 2.508 2.609 6,601,178 2.5491 -1.30%
2010-10-05 0 0.770 0.760 0.770 0.760 0.780 26,198,000 20,012,020 0.7639 2.575 2.542 2.575 2.542 2.609 7,833,386 2.5547 -1.28%
2010-10-04 0 0.780 0.770 0.780 0.770 0.790 24,943,350 19,411,579 0.7782 2.609 2.575 2.609 2.575 2.642 7,458,237 2.6027 0.00%
2010-09-30 0 0.780 0.770 0.780 0.770 0.800 17,638,000 13,813,480 0.7832 2.609 2.575 2.609 2.575 2.676 5,273,886 2.6192 0.00%
2010-09-29 0 0.780 0.770 0.780 0.770 0.790 12,566,225 9,792,669 0.7793 2.609 2.575 2.609 2.575 2.642 3,757,389 2.6062 1.30%
2010-09-28 0 0.770 0.760 0.780 0.770 0.790 24,639,000 19,083,020 0.7745 2.575 2.542 2.609 2.575 2.642 7,367,234 2.5903 -2.53%
2010-09-27 0 0.790 0.780 0.790 0.780 0.800 16,334,235 12,921,034 0.7910 2.642 2.609 2.642 2.609 2.676 4,884,051 2.6456 0.00%
2010-09-24 0 0.790 0.780 0.790 0.760 0.810 42,437,350 33,618,600 0.7922 2.642 2.609 2.642 2.542 2.709 12,689,066 2.6494 1.28%
2010-09-22 0 0.780 0.770 0.780 0.760 0.780 11,089,780 8,546,482 0.7707 2.609 2.575 2.609 2.542 2.609 3,315,922 2.5774 1.30%
2010-09-21 0 0.770 0.770 0.780 0.760 0.780 11,129,340 8,596,992 0.7725 2.575 2.575 2.609 2.542 2.609 3,327,751 2.5834 0.00%
2010-09-20 0 0.770 0.760 0.770 0.770 0.790 16,484,000 12,743,280 0.7731 2.575 2.542 2.575 2.575 2.642 4,928,832 2.5855 -2.53%
2010-09-17 0 0.790 0.770 0.790 0.770 0.800 36,199,350 28,321,337 0.7824 2.642 2.575 2.642 2.575 2.676 10,823,860 2.6166 2.60%
2010-09-16 0 0.770 0.760 0.770 0.760 0.780 13,735,692 10,578,854 0.7702 2.575 2.542 2.575 2.542 2.609 4,107,068 2.5758 -1.28%
2010-09-15 0 0.780 0.780 0.790 0.760 0.800 47,001,785 36,355,283 0.7735 2.609 2.609 2.642 2.542 2.676 14,053,864 2.5869 -2.50%
2010-09-14 0 0.800 0.790 0.800 0.770 0.810 37,923,831 29,964,482 0.7901 2.676 2.642 2.676 2.575 2.709 11,339,492 2.6425 -1.23%
2010-09-13 0 0.810 0.800 0.810 0.790 0.810 57,444,010 45,837,619 0.7980 2.709 2.676 2.709 2.642 2.709 17,176,162 2.6687 2.53%
2010-09-10 0 0.790 0.780 0.790 0.750 0.820 155,282,000 122,723,780 0.7903 2.642 2.609 2.642 2.508 2.742 46,430,408 2.6432 3.95%
2010-09-09 0 0.760 0.750 0.760 0.750 0.780 45,648,000 34,707,520 0.7603 2.542 2.508 2.542 2.508 2.609 13,649,072 2.5428 -2.56%
2010-09-08 0 0.780 0.770 0.780 0.740 0.790 65,818,670 50,765,003 0.7713 2.609 2.575 2.609 2.475 2.642 19,680,244 2.5795 1.30%
2010-09-07 0 0.770 0.760 0.770 0.760 0.820 117,856,475 92,669,436 0.7863 2.575 2.542 2.575 2.542 2.742 35,239,913 2.6297 -7.23%
2010-09-06 0 0.830 0.820 0.830 0.780 0.870 146,450,005 120,127,053 0.8203 2.776 2.742 2.776 2.609 2.910 43,789,580 2.7433 -3.49%
2010-09-03 0 0.860 0.850 0.860 0.840 0.900 129,785,040 113,319,235 0.8731 2.876 2.843 2.876 2.809 3.010 38,806,638 2.9201 0.00%
2010-09-02 0 0.860 0.850 0.860 0.830 0.940 225,044,470 197,898,419 0.8794 2.876 2.843 2.876 2.776 3.144 67,289,876 2.9410 -6.52%
2010-09-01 0 0.920 0.920 0.940 0.870 0.980 314,951,757 290,547,746 0.9225 3.077 3.077 3.144 2.910 3.278 94,172,786 3.0853 17.95%
2010-08-31 1 - - - - - 0 0 - 2.609 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 2.609 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 2.609 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 2.609 - - - - 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 2.609 2.575 2.609 2.341 2.776 66,136,977 2.5564 9.86%
2010-08-24 0 0.710 0.690 0.700 0.690 0.720 75,010,000 52,645,580 0.7018 2.375 2.308 2.341 2.308 2.408 22,428,517 2.3473 1.43%
2010-08-23 0 0.700 0.690 0.700 0.680 0.720 58,028,675 40,733,659 0.7020 2.341 2.308 2.341 2.274 2.408 17,350,981 2.3476 1.45%
2010-08-20 0 0.690 0.680 0.690 0.670 0.700 29,320,450 20,079,817 0.6848 2.308 2.274 2.308 2.241 2.341 8,767,020 2.2904 0.00%
2010-08-19 0 0.690 0.680 0.690 0.680 0.700 19,354,000 13,391,740 0.6919 2.308 2.274 2.308 2.274 2.341 5,786,982 2.3141 -1.43%
2010-08-18 0 0.700 0.690 0.700 0.680 0.720 37,094,670 25,853,142 0.6970 2.341 2.308 2.341 2.274 2.408 11,091,567 2.3309 1.45%
2010-08-17 0 0.690 0.680 0.690 0.670 0.690 19,897,167 13,496,319 0.6783 2.308 2.274 2.308 2.241 2.308 5,949,393 2.2685 1.47%
2010-08-16 0 0.680 0.670 0.680 0.670 0.710 30,125,570 20,660,738 0.6858 2.274 2.241 2.274 2.241 2.375 9,007,757 2.2937 -4.23%
2010-08-13 0 0.710 0.700 0.710 0.690 0.740 25,387,157 17,984,678 0.7084 2.375 2.341 2.375 2.308 2.475 7,590,938 2.3692 1.43%
2010-08-12 0 0.700 0.690 0.700 0.680 0.700 14,046,000 9,606,740 0.6839 2.341 2.308 2.341 2.274 2.341 4,199,853 2.2874 1.45%
2010-08-11 0 0.690 0.680 0.690 0.670 0.700 18,132,445 12,384,405 0.6830 2.308 2.274 2.308 2.241 2.341 5,421,728 2.2842 0.00%
2010-08-10 0 0.690 0.680 0.690 0.680 0.700 18,914,245 13,132,033 0.6943 2.308 2.274 2.308 2.274 2.341 5,655,492 2.3220 0.00%
2010-08-09 0 0.690 0.680 0.690 0.680 0.710 23,278,450 16,163,575 0.6944 2.308 2.274 2.308 2.274 2.375 6,960,420 2.3222 0.00%
2010-08-06 0 0.690 0.690 0.700 0.690 0.740 63,804,000 45,175,920 0.7080 2.308 2.308 2.341 2.308 2.475 19,077,844 2.3680 -5.48%
2010-08-05 0 0.730 0.720 0.730 0.730 0.770 87,473,590 65,266,715 0.7461 2.441 2.408 2.441 2.441 2.575 26,155,217 2.4954 1.39%
2010-08-04 0 0.720 0.710 0.720 0.690 0.750 74,910,764 54,137,763 0.7227 2.408 2.375 2.408 2.308 2.508 22,398,844 2.4170 4.35%
2010-08-03 0 0.690 0.680 0.690 0.680 0.710 11,296,225 7,779,706 0.6887 2.308 2.274 2.308 2.274 2.375 3,377,651 2.3033 -1.43%
2010-08-02 0 0.700 0.690 0.700 0.690 0.710 19,844,225 13,960,729 0.7035 2.341 2.308 2.341 2.308 2.375 5,933,563 2.3528 1.45%
2010-07-30 0 0.690 0.680 0.690 0.670 0.690 9,314,900 6,361,545 0.6829 2.308 2.274 2.308 2.241 2.308 2,785,220 2.2840 0.00%
2010-07-29 0 0.690 0.680 0.690 0.660 0.710 26,194,000 17,946,100 0.6851 2.308 2.274 2.308 2.207 2.375 7,832,190 2.2913 2.99%
2010-07-28 0 0.670 0.660 0.670 0.650 0.680 19,138,225 12,672,520 0.6622 2.241 2.207 2.241 2.174 2.274 5,722,464 2.2145 0.00%
2010-07-27 0 0.670 0.660 0.670 0.650 0.680 14,797,780 9,825,219 0.6640 2.241 2.207 2.241 2.174 2.274 4,424,640 2.2206 -1.47%
2010-07-26 0 0.680 0.680 0.690 0.650 0.690 35,191,335 23,427,441 0.6657 2.274 2.274 2.308 2.174 2.308 10,522,456 2.2264 -1.45%
2010-07-23 0 0.690 0.680 0.690 0.680 0.700 11,182,225 7,660,795 0.6851 2.308 2.274 2.308 2.274 2.341 3,343,564 2.2912 0.00%
2010-07-22 0 0.690 0.680 0.690 0.680 0.700 17,672,730 12,264,293 0.6940 2.308 2.274 2.308 2.274 2.341 5,284,270 2.3209 0.00%
2010-07-21 0 0.690 0.680 0.690 0.680 0.710 16,976,220 11,712,405 0.6899 2.308 2.274 2.308 2.274 2.375 5,076,009 2.3074 0.00%
2010-07-20 0 0.690 0.680 0.690 0.680 0.730 30,926,890 21,740,427 0.7030 2.308 2.274 2.308 2.274 2.441 9,247,357 2.3510 1.47%
2010-07-19 0 0.680 0.690 0.700 0.680 0.700 18,210,430 12,588,997 0.6913 2.274 2.308 2.341 2.274 2.341 5,445,046 2.3120 -2.86%
2010-07-16 0 0.700 0.690 0.700 0.670 0.740 55,140,450 39,134,559 0.7097 2.341 2.308 2.341 2.241 2.475 16,487,382 2.3736 4.48%
2010-07-15 0 0.670 0.670 0.680 0.650 0.700 24,804,000 16,526,020 0.6663 2.241 2.241 2.274 2.174 2.341 7,416,570 2.2283 -2.90%
2010-07-14 0 0.690 0.680 0.690 0.670 0.720 57,712,648 39,860,498 0.6907 2.308 2.274 2.308 2.241 2.408 17,256,487 2.3099 -2.82%
2010-07-13 0 0.710 0.690 0.700 0.690 0.760 115,473,125 83,064,198 0.7193 2.375 2.308 2.341 2.308 2.542 34,527,275 2.4058 4.41%
2010-07-12 0 0.680 0.670 0.680 0.660 0.720 56,163,233 38,369,727 0.6832 2.274 2.241 2.274 2.207 2.408 16,793,201 2.2848 -1.45%
2010-07-09 0 0.690 0.690 0.700 0.690 0.790 137,744,272 102,702,321 0.7456 2.308 2.308 2.341 2.308 2.642 41,186,504 2.4936 -6.76%
2010-07-08 0 0.740 0.730 0.740 0.670 0.750 95,803,795 68,649,341 0.7166 2.475 2.441 2.475 2.241 2.508 28,646,007 2.3965 4.23%
2010-07-07 0 0.710 0.710 0.720 0.640 0.740 162,973,719 114,368,990 0.7018 2.375 2.375 2.408 2.140 2.475 48,730,286 2.3470 4.41%
2010-07-06 0 0.680 0.670 0.680 0.520 0.680 191,924,853 114,712,609 0.5977 2.274 2.241 2.274 1.739 2.274 57,386,878 1.9989 13.33%
2010-07-05 0 0.600 0.580 0.590 0.580 0.800 198,444,685 132,440,867 0.6674 2.007 1.940 1.973 1.940 2.676 59,336,354 2.2320 -23.08%
2010-07-02 0 0.780 0.770 0.780 0.720 0.800 203,132,202 156,055,109 0.7682 2.609 2.575 2.609 2.408 2.676 60,737,954 2.5693 9.86%
2010-06-30 0 0.710 0.700 0.710 0.560 0.730 270,852,945 177,580,104 0.6556 2.375 2.341 2.375 1.873 2.441 80,986,932 2.1927 22.41%
2010-06-29 0 0.580 0.560 0.570 0.520 0.580 150,884,565 82,562,485 0.5472 1.940 1.873 1.906 1.739 1.940 45,115,544 1.8300 11.54%
2010-06-28 0 0.520 0.510 0.520 0.500 0.520 32,089,115 16,277,526 0.5073 1.739 1.706 1.739 1.672 1.739 9,594,871 1.6965 0.00%
2010-06-25 0 0.520 0.510 0.520 0.485 0.520 71,138,225 35,846,765 0.5039 1.739 1.706 1.739 1.622 1.739 21,270,829 1.6853 7.22%
2010-06-24 0 0.485 0.480 0.490 0.485 0.500 23,646,000 11,615,050 0.4912 1.622 1.605 1.639 1.622 1.672 7,070,320 1.6428 -2.02%
2010-06-23 0 0.495 0.490 0.495 0.480 0.500 45,781,280 22,620,772 0.4941 1.655 1.639 1.655 1.605 1.672 13,688,924 1.6525 2.06%
2010-06-22 0 0.485 0.480 0.485 0.470 0.485 15,906,233 7,601,351 0.4779 1.622 1.605 1.622 1.572 1.622 4,756,075 1.5982 2.11%
2010-06-21 0 0.475 0.470 0.475 0.470 0.490 28,322,445 13,402,235 0.4732 1.589 1.572 1.589 1.572 1.639 8,468,610 1.5826 -1.04%
2010-06-18 0 0.480 0.475 0.480 0.470 0.490 22,650,225 10,836,951 0.4784 1.605 1.589 1.605 1.572 1.639 6,772,576 1.6001 1.05%
2010-06-17 0 0.475 0.475 0.480 0.460 0.490 31,581,785 15,174,768 0.4805 1.589 1.589 1.605 1.538 1.639 9,443,175 1.6070 2.15%
2010-06-15 0 0.465 0.465 0.470 0.455 0.495 52,092,125 24,328,789 0.4670 1.555 1.555 1.572 1.522 1.655 15,575,911 1.5619 -6.06%
2010-06-14 0 0.495 0.490 0.495 0.485 0.510 37,969,965 18,879,818 0.4972 1.655 1.639 1.655 1.622 1.706 11,353,286 1.6629 0.00%
2010-06-11 0 0.495 0.495 0.500 0.475 0.510 58,771,375 29,064,049 0.4945 1.655 1.655 1.672 1.589 1.706 17,573,054 1.6539 3.13%
2010-06-10 0 0.480 0.475 0.480 0.475 0.500 48,638,515 23,673,134 0.4867 1.605 1.589 1.605 1.589 1.672 14,543,257 1.6278 -4.00%
2010-06-09 0 0.500 0.495 0.500 0.440 0.500 148,899,343 71,844,152 0.4825 1.672 1.655 1.672 1.472 1.672 44,521,949 1.6137 12.36%
2010-06-08 0 0.445 0.440 0.445 0.410 0.450 19,323,721 8,320,078 0.4306 1.488 1.472 1.488 1.371 1.505 5,777,928 1.4400 8.54%
2010-06-07 0 0.410 0.410 0.415 0.410 0.430 16,430,240 6,842,314 0.4164 1.371 1.371 1.388 1.371 1.438 4,912,757 1.3928 -6.82%
2010-06-04 0 0.440 0.440 0.445 0.435 0.450 18,278,680 8,081,181 0.4421 1.472 1.472 1.488 1.455 1.505 5,465,454 1.4786 -1.12%
2010-06-03 0 0.445 0.445 0.450 0.440 0.470 51,338,670 23,489,191 0.4575 1.488 1.488 1.505 1.472 1.572 15,350,623 1.5302 1.14%
2010-06-02 0 0.440 0.440 0.445 0.430 0.455 59,977,968 26,526,117 0.4423 1.472 1.472 1.488 1.438 1.522 17,933,833 1.4791 2.33%
2010-06-01 0 0.430 0.430 0.435 0.390 0.465 110,537,205 48,639,320 0.4400 1.438 1.438 1.455 1.304 1.555 33,051,400 1.4716 10.26%
2010-05-31 0 0.390 0.385 0.390 0.385 0.405 5,862,000 2,301,800 0.3927 1.304 1.288 1.304 1.288 1.354 1,752,779 1.3132 -2.50%
2010-05-28 0 0.400 0.395 0.400 0.395 0.425 22,364,000 9,177,310 0.4104 1.338 1.321 1.338 1.321 1.421 6,686,993 1.3724 2.56%
2010-05-27 0 0.390 0.385 0.390 0.360 0.390 11,892,000 4,478,250 0.3766 1.304 1.288 1.304 1.204 1.304 3,555,791 1.2594 5.41%
2010-05-26 0 0.370 0.370 0.375 0.370 0.390 10,334,000 3,873,290 0.3748 1.237 1.237 1.254 1.237 1.304 3,089,939 1.2535 -3.90%
2010-05-25 0 0.385 0.380 0.390 0.380 0.400 10,124,450 3,945,309 0.3897 1.288 1.271 1.304 1.271 1.338 3,027,282 1.3033 -3.75%
2010-05-24 0 0.400 0.400 0.405 0.385 0.405 13,119,685 5,219,992 0.3979 1.338 1.338 1.354 1.288 1.354 3,922,878 1.3307 3.90%
2010-05-20 0 0.385 0.385 0.390 0.365 0.415 34,182,000 12,968,470 0.3794 1.288 1.288 1.304 1.221 1.388 10,220,658 1.2688 -3.75%
2010-05-19 0 0.400 0.395 0.400 0.395 0.415 13,514,000 5,496,330 0.4067 1.338 1.321 1.338 1.321 1.388 4,040,781 1.3602 0.00%
2010-05-18 0 0.400 0.400 0.405 0.390 0.415 21,350,000 8,624,620 0.4040 1.338 1.338 1.354 1.304 1.388 6,383,800 1.3510 1.27%
2010-05-17 0 0.395 0.395 0.400 0.385 0.420 33,543,343 13,371,527 0.3986 1.321 1.321 1.338 1.288 1.405 10,029,695 1.3332 -7.06%
2010-05-14 0 0.425 0.420 0.425 0.415 0.445 27,353,575 11,812,344 0.4318 1.421 1.405 1.421 1.388 1.488 8,178,911 1.4442 -3.41%
2010-05-13 0 0.440 0.440 0.445 0.430 0.465 69,081,693 31,051,482 0.4495 1.472 1.472 1.488 1.438 1.555 20,655,911 1.5033 3.53%
2010-05-12 0 0.425 0.420 0.425 0.415 0.450 32,050,890 13,881,905 0.4331 1.421 1.405 1.421 1.388 1.505 9,583,441 1.4485 0.00%
2010-05-11 0 0.425 0.425 0.430 0.420 0.480 77,413,335 35,106,157 0.4535 1.421 1.421 1.438 1.405 1.605 23,147,131 1.5167 -3.41%
2010-05-10 0 0.440 0.440 0.445 0.390 0.460 133,426,450 58,623,979 0.4394 1.472 1.472 1.488 1.304 1.538 39,895,445 1.4694 17.33%
2010-05-07 0 0.375 0.375 0.385 0.330 0.380 28,328,675 10,137,726 0.3579 1.254 1.254 1.288 1.104 1.271 8,470,473 1.1968 5.63%
2010-05-06 0 0.355 0.350 0.360 0.340 0.375 20,060,000 7,088,930 0.3534 1.187 1.171 1.204 1.137 1.254 5,998,081 1.1819 -2.74%
2010-05-05 0 0.365 0.365 0.370 0.360 0.385 28,054,950 10,301,908 0.3672 1.221 1.221 1.237 1.204 1.288 8,388,627 1.2281 -7.59%
2010-05-04 0 0.395 0.390 0.395 0.385 0.410 19,954,225 7,821,813 0.3920 1.321 1.304 1.321 1.288 1.371 5,966,453 1.3110 -2.47%
2010-05-03 0 0.405 0.395 0.405 0.390 0.415 17,179,335 6,889,451 0.4010 1.354 1.321 1.354 1.304 1.388 5,136,742 1.3412 -1.22%
2010-04-30 0 0.410 0.405 0.410 0.400 0.435 39,518,000 16,607,370 0.4202 1.371 1.354 1.371 1.338 1.455 11,816,159 1.4055 2.50%
2010-04-29 0 0.400 0.395 0.400 0.390 0.445 86,876,450 35,258,037 0.4058 1.338 1.321 1.338 1.304 1.488 25,976,668 1.3573 -9.09%
2010-04-28 0 0.440 0.435 0.440 0.435 0.455 42,089,340 18,651,643 0.4431 1.472 1.455 1.472 1.455 1.522 12,585,008 1.4821 -4.35%
2010-04-27 0 0.460 0.455 0.460 0.440 0.490 87,133,350 40,722,595 0.4674 1.538 1.522 1.538 1.472 1.639 26,053,483 1.5630 -6.12%
2010-04-26 0 0.490 0.485 0.490 0.475 0.510 83,369,340 41,185,722 0.4940 1.639 1.622 1.639 1.589 1.706 24,928,018 1.6522 3.16%
2010-04-23 0 0.475 0.470 0.475 0.470 0.510 107,740,780 52,119,539 0.4837 1.589 1.572 1.589 1.572 1.706 32,215,250 1.6179 -4.04%
2010-04-22 0 0.495 0.490 0.495 0.470 0.520 178,193,587 89,111,338 0.5001 1.655 1.639 1.655 1.572 1.739 53,281,133 1.6725 4.21%
2010-04-21 0 0.475 0.470 0.475 0.465 0.520 186,563,864 90,809,250 0.4867 1.589 1.572 1.589 1.555 1.739 55,783,905 1.6279 -2.06%
2010-04-20 0 0.485 0.475 0.480 0.480 0.530 90,301,125 45,510,222 0.5040 1.622 1.589 1.605 1.605 1.773 27,000,670 1.6855 -4.90%
2010-04-19 0 0.510 0.500 0.510 0.490 0.530 105,654,675 53,372,007 0.5052 1.706 1.672 1.706 1.639 1.773 31,591,490 1.6894 -1.92%
2010-04-16 0 0.520 0.510 0.520 0.470 0.570 306,101,045 161,927,741 0.5290 1.739 1.706 1.739 1.572 1.906 91,526,361 1.7692 6.12%
2010-04-15 0 0.490 0.485 0.490 0.460 0.520 190,194,095 94,058,904 0.4945 1.639 1.622 1.639 1.538 1.739 56,869,370 1.6539 0.00%
2010-04-14 0 0.490 0.485 0.490 0.460 0.550 517,340,993 258,450,502 0.4996 1.639 1.622 1.639 1.538 1.839 154,688,589 1.6708 6.52%
2010-04-13 0 0.460 0.455 0.460 0.320 0.460 507,455,105 199,474,492 0.3931 1.538 1.522 1.538 1.070 1.538 151,732,639 1.3146 41.54%
2010-04-12 0 0.325 0.325 0.330 0.285 0.425 391,752,432 131,744,350 0.3363 1.087 1.087 1.104 0.953 1.421 117,136,727 1.1247 132.14%
2010-04-09 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2010-03-05 0 0.140 0.140 0.141 0.134 0.142 2,242,000 311,762 0.1391 0.468 0.468 0.472 0.448 0.475 670,374 0.4651 7.69%
2010-03-04 0 0.130 0.130 0.138 0.130 0.138 3,648,000 482,698 0.1323 0.435 0.435 0.462 0.435 0.462 1,090,778 0.4425 0.00%
2010-03-03 0 0.130 0.129 0.134 0.130 0.138 2,092,000 275,932 0.1319 0.435 0.431 0.448 0.435 0.462 625,523 0.4411 -1.52%
2010-03-02 0 0.132 0.131 0.132 0.130 0.132 922,000 120,620 0.1308 0.441 0.438 0.441 0.435 0.441 275,684 0.4375 2.33%
2010-03-01 0 0.129 0.129 0.134 0.129 0.133 350,000 45,950 0.1313 0.431 0.431 0.448 0.431 0.445 104,652 0.4391 0.78%
2010-02-26 0 0.128 0.127 0.134 0.128 0.128 100,000 12,800 0.1280 0.428 0.425 0.448 0.428 0.428 29,901 0.4281 -1.54%
2010-02-25 0 0.130 0.130 0.135 0.130 0.130 670,000 87,100 0.1300 0.435 0.435 0.451 0.435 0.435 200,335 0.4348 0.78%
2010-02-24 0 0.129 0.129 0.134 0.129 0.129 66,000 8,514 0.1290 0.431 0.431 0.448 0.431 0.431 19,734 0.4314 0.78%
2010-02-23 0 0.128 0.128 0.135 0.128 0.128 104,475 13,369 0.1280 0.428 0.428 0.451 0.428 0.428 31,239 0.4280 -1.54%
2010-02-22 0 0.130 0.129 0.130 0.130 0.138 1,264,000 164,576 0.1302 0.435 0.431 0.435 0.435 0.462 377,945 0.4354 0.00%
2010-02-19 0 0.130 0.129 0.135 0.130 0.130 660,000 85,680 0.1298 0.435 0.431 0.451 0.435 0.435 197,345 0.4342 -3.70%
2010-02-18 0 0.135 0.128 0.135 0.128 0.140 80,450 10,430 0.1296 0.451 0.428 0.451 0.428 0.468 24,055 0.4336 -2.17%
2010-02-17 0 0.138 0.130 0.138 0.134 0.138 156,010 20,943 0.1342 0.462 0.435 0.462 0.448 0.462 46,648 0.4490 2.99%
2010-02-12 0 0.134 0.130 0.134 0.130 0.138 1,088,000 146,330 0.1345 0.448 0.435 0.448 0.435 0.462 325,320 0.4498 0.75%
2010-02-11 0 0.133 0.129 0.133 0.123 0.133 2,313,000 296,745 0.1283 0.445 0.431 0.445 0.411 0.445 691,603 0.4291 6.40%
2010-02-10 0 0.125 0.125 0.135 0.125 0.142 4,088,399 547,823 0.1340 0.418 0.418 0.451 0.418 0.475 1,222,460 0.4481 -11.97%
2010-02-09 0 0.142 0.138 0.142 0.130 0.148 9,931,350 1,396,926 0.1407 0.475 0.462 0.475 0.435 0.495 2,969,543 0.4704 16.39%
2010-02-08 0 0.122 0.121 0.123 0.121 0.124 480,000 58,658 0.1222 0.408 0.405 0.411 0.405 0.415 143,523 0.4087 -1.61%
2010-02-05 0 0.124 0.124 0.128 0.124 0.128 889,780 112,595 0.1265 0.415 0.415 0.428 0.415 0.428 266,050 0.4232 -4.62%
2010-02-04 0 0.130 0.128 0.130 0.125 0.130 1,624,000 208,756 0.1285 0.435 0.428 0.435 0.418 0.435 485,587 0.4299 0.78%
2010-02-03 0 0.129 0.127 0.129 0.127 0.137 2,098,000 271,352 0.1293 0.431 0.425 0.431 0.425 0.458 627,317 0.4326 -3.73%
2010-02-02 0 0.134 0.134 0.136 0.132 0.134 400,000 53,100 0.1328 0.448 0.448 0.455 0.441 0.448 119,603 0.4440 -2.90%
2010-02-01 0 0.138 0.135 0.138 0.136 0.139 540,000 73,530 0.1362 0.462 0.451 0.462 0.455 0.465 161,464 0.4554 2.22%
2010-01-29 0 0.135 0.130 0.138 0.135 0.139 560,000 75,638 0.1351 0.451 0.435 0.462 0.451 0.465 167,444 0.4517 -2.88%
2010-01-28 0 0.139 0.139 0.140 0.137 0.140 1,420,000 196,656 0.1385 0.465 0.465 0.468 0.458 0.468 424,590 0.4632 0.72%
2010-01-27 0 0.138 0.135 0.138 0.133 0.138 2,462,000 335,770 0.1364 0.462 0.451 0.462 0.445 0.462 736,155 0.4561 3.76%
2010-01-26 0 0.133 0.133 0.138 0.133 0.138 2,656,000 359,020 0.1352 0.445 0.445 0.462 0.445 0.462 794,163 0.4521 -3.62%
2010-01-25 0 0.138 0.132 0.138 - - 0 0 - 0.462 0.441 0.462 - - 0 - -1.43%
2010-01-22 0 0.140 0.140 0.142 0.128 0.145 4,268,000 598,222 0.1402 0.468 0.468 0.475 0.428 0.485 1,276,162 0.4688 0.00%
2010-01-21 0 0.140 0.140 0.142 0.131 0.140 1,794,000 243,960 0.1360 0.468 0.468 0.475 0.438 0.468 536,419 0.4548 6.87%
2010-01-20 0 0.131 0.131 0.134 0.130 0.131 518,000 67,522 0.1304 0.438 0.438 0.448 0.435 0.438 154,886 0.4359 0.77%
2010-01-19 0 0.130 0.130 0.134 0.130 0.131 904,000 118,120 0.1307 0.435 0.435 0.448 0.435 0.438 270,302 0.4370 -4.41%
2010-01-18 0 0.136 0.130 0.136 0.127 0.136 900,450 115,472 0.1282 0.455 0.435 0.455 0.425 0.455 269,241 0.4289 3.03%
2010-01-15 0 0.132 0.131 0.137 0.127 0.132 4,868,000 631,148 0.1297 0.441 0.438 0.458 0.425 0.441 1,455,566 0.4336 0.00%
2010-01-14 0 0.132 0.132 0.139 0.132 0.150 1,282,000 171,150 0.1335 0.441 0.441 0.465 0.441 0.502 383,327 0.4465 -2.94%
2010-01-13 0 0.136 0.136 0.145 0.134 0.145 2,033,115 280,305 0.1379 0.455 0.455 0.485 0.448 0.485 607,916 0.4611 -2.86%
2010-01-12 0 0.140 0.140 0.145 0.139 0.145 856,450 119,759 0.1398 0.468 0.468 0.485 0.465 0.485 256,085 0.4677 -2.10%
2010-01-11 0 0.143 0.142 0.149 0.142 0.150 1,135,340 165,548 0.1458 0.478 0.475 0.498 0.475 0.502 339,475 0.4877 -4.03%
2010-01-08 0 0.149 0.142 0.150 0.142 0.149 3,394,000 486,680 0.1434 0.498 0.475 0.502 0.475 0.498 1,014,830 0.4796 1.36%
2010-01-07 0 0.147 0.142 0.148 0.145 0.155 7,860,000 1,163,400 0.1480 0.492 0.475 0.495 0.485 0.518 2,350,195 0.4950 -2.00%
2010-01-06 0 0.150 0.150 0.153 0.148 0.157 7,730,000 1,183,150 0.1531 0.502 0.502 0.512 0.495 0.525 2,311,324 0.5119 1.35%
2010-01-05 0 0.148 0.142 0.148 0.123 0.148 4,617,125 619,272 0.1341 0.495 0.475 0.495 0.411 0.495 1,380,553 0.4486 23.33%
2010-01-04 0 0.120 0.120 0.125 0.120 0.126 580,000 69,760 0.1203 0.401 0.401 0.418 0.401 0.421 173,424 0.4023 0.00%
2009-12-31 0 0.120 0.120 0.127 0.120 0.128 870,000 105,936 0.1218 0.401 0.401 0.425 0.401 0.428 260,136 0.4072 -0.83%
2009-12-30 0 0.121 0.121 0.124 0.119 0.124 3,128,000 380,342 0.1216 0.405 0.405 0.415 0.398 0.415 935,294 0.4067 -2.42%
2009-12-29 0 0.124 0.121 0.127 0.118 0.126 1,934,225 237,335 0.1227 0.415 0.405 0.425 0.395 0.421 578,347 0.4104 -2.36%
2009-12-28 0 0.127 0.124 0.127 - - 0 0 - 0.425 0.415 0.425 - - 0 - -0.78%
2009-12-24 0 0.128 0.126 0.129 - - 0 0 - 0.428 0.421 0.431 - - 0 - 0.00%
2009-12-23 0 0.128 0.128 0.129 0.125 0.129 424,000 54,050 0.1275 0.428 0.428 0.431 0.418 0.431 126,779 0.4263 -1.54%
2009-12-22 0 0.130 0.121 0.125 0.120 0.130 670,000 81,390 0.1215 0.435 0.405 0.418 0.401 0.435 200,335 0.4063 5.69%
2009-12-21 0 0.123 0.123 0.124 0.120 0.126 302,000 36,316 0.1203 0.411 0.411 0.415 0.401 0.421 90,300 0.4022 0.00%
2009-12-18 0 0.123 0.120 0.123 0.120 0.128 1,232,000 152,670 0.1239 0.411 0.401 0.411 0.401 0.428 368,377 0.4144 -3.91%
2009-12-17 0 0.128 0.122 0.128 0.122 0.130 2,332,000 290,846 0.1247 0.428 0.408 0.428 0.408 0.435 697,284 0.4171 4.07%
2009-12-16 0 0.123 0.122 0.123 0.122 0.130 3,470,000 431,882 0.1245 0.411 0.408 0.411 0.408 0.435 1,037,554 0.4162 -5.38%
2009-12-15 0 0.130 0.129 0.130 0.128 0.137 1,973,565 262,796 0.1332 0.435 0.431 0.435 0.428 0.458 590,110 0.4453 -2.99%
2009-12-14 0 0.134 0.134 0.136 0.133 0.140 692,250 93,338 0.1348 0.448 0.448 0.455 0.445 0.468 206,988 0.4509 -0.74%
2009-12-11 0 0.135 0.133 0.137 0.131 0.135 1,964,000 262,520 0.1337 0.451 0.445 0.458 0.438 0.451 587,250 0.4470 -0.74%
2009-12-10 0 0.136 0.136 0.137 0.136 0.140 2,430,000 335,186 0.1379 0.455 0.455 0.458 0.455 0.468 726,587 0.4613 -5.56%
2009-12-09 0 0.144 0.138 0.144 0.139 0.144 3,062,000 429,166 0.1402 0.482 0.462 0.482 0.465 0.482 915,559 0.4687 2.13%
2009-12-08 0 0.141 0.140 0.141 0.139 0.143 2,860,000 402,580 0.1408 0.472 0.468 0.472 0.465 0.478 855,160 0.4708 -1.40%
2009-12-07 0 0.143 0.143 0.144 0.140 0.145 4,012,000 566,880 0.1413 0.478 0.478 0.482 0.468 0.485 1,199,616 0.4726 -1.38%
2009-12-04 0 0.145 0.143 0.145 0.141 0.145 620,000 87,802 0.1416 0.485 0.478 0.485 0.472 0.485 185,384 0.4736 0.00%
2009-12-03 0 0.145 0.142 0.145 0.141 0.145 4,327,602 620,135 0.1433 0.485 0.475 0.485 0.472 0.485 1,293,983 0.4792 3.57%
2009-12-02 0 0.140 0.139 0.141 0.139 0.143 4,245,424 597,111 0.1406 0.468 0.465 0.472 0.465 0.478 1,269,412 0.4704 -3.45%
2009-12-01 0 0.145 0.145 0.148 0.145 0.148 2,899,125 420,698 0.1451 0.485 0.485 0.495 0.485 0.495 866,859 0.4853 0.00%
2009-11-30 0 0.145 0.145 0.147 0.145 0.147 5,418,000 794,810 0.1467 0.485 0.485 0.492 0.485 0.492 1,620,020 0.4906 2.11%
2009-11-27 0 0.142 0.140 0.145 0.140 0.148 1,308,000 185,022 0.1415 0.475 0.468 0.485 0.468 0.495 391,101 0.4731 -4.70%
2009-11-26 0 0.149 0.142 0.149 0.144 0.152 2,142,450 317,541 0.1482 0.498 0.475 0.498 0.482 0.508 640,608 0.4957 0.68%
2009-11-25 0 0.148 0.144 0.148 0.143 0.149 762,000 111,112 0.1458 0.495 0.482 0.495 0.478 0.498 227,843 0.4877 2.78%
2009-11-24 0 0.144 0.142 0.144 0.142 0.146 2,246,000 321,912 0.1433 0.482 0.475 0.482 0.475 0.488 671,570 0.4793 0.70%
2009-11-23 0 0.143 0.143 0.149 0.142 0.150 5,164,037 745,503 0.1444 0.478 0.478 0.498 0.475 0.502 1,544,083 0.4828 -4.67%
2009-11-20 0 0.150 0.150 0.153 0.150 0.155 5,284,000 796,200 0.1507 0.502 0.502 0.512 0.502 0.518 1,579,953 0.5039 -3.23%
2009-11-19 0 0.155 0.153 0.155 0.152 0.155 1,540,000 237,520 0.1542 0.518 0.512 0.518 0.508 0.518 460,471 0.5158 0.00%
2009-11-18 0 0.155 0.153 0.155 0.151 0.158 1,658,500 253,090 0.1526 0.518 0.512 0.518 0.505 0.528 495,903 0.5104 0.65%
2009-11-17 0 0.154 0.152 0.156 0.153 0.155 2,536,450 390,408 0.1539 0.515 0.508 0.522 0.512 0.518 758,416 0.5148 -1.28%
2009-11-16 0 0.156 0.155 0.156 0.155 0.157 1,870,000 291,830 0.1561 0.522 0.518 0.522 0.518 0.525 559,143 0.5219 -0.64%
2009-11-13 0 0.157 0.156 0.157 0.155 0.158 2,432,225 379,153 0.1559 0.525 0.522 0.525 0.518 0.528 727,252 0.5213 0.64%
2009-11-12 0 0.156 0.156 0.157 0.155 0.158 2,230,675 349,181 0.1565 0.522 0.522 0.525 0.518 0.528 666,987 0.5235 -0.64%
2009-11-11 0 0.157 0.157 0.159 0.155 0.160 2,666,000 421,542 0.1581 0.525 0.525 0.532 0.518 0.535 797,153 0.5288 2.61%
2009-11-10 0 0.153 0.153 0.158 0.153 0.160 2,094,000 326,586 0.1560 0.512 0.512 0.528 0.512 0.535 626,121 0.5216 -3.77%
2009-11-09 0 0.159 0.157 0.160 0.155 0.160 5,342,000 836,240 0.1565 0.532 0.525 0.535 0.518 0.535 1,597,296 0.5235 2.58%
2009-11-06 0 0.155 0.155 0.158 0.155 0.160 1,374,000 215,550 0.1569 0.518 0.518 0.528 0.518 0.535 410,836 0.5247 -2.52%
2009-11-05 0 0.159 0.158 0.159 0.156 0.161 1,708,000 270,168 0.1582 0.532 0.528 0.532 0.522 0.538 510,704 0.5290 1.92%
2009-11-04 0 0.156 0.155 0.159 0.156 0.160 1,940,000 305,696 0.1576 0.522 0.518 0.532 0.522 0.535 580,074 0.5270 -3.70%
2009-11-03 0 0.162 0.156 0.162 0.152 0.163 3,712,450 590,317 0.1590 0.542 0.522 0.542 0.508 0.545 1,110,049 0.5318 1.89%
2009-11-02 0 0.159 0.159 0.160 0.157 0.160 844,000 133,968 0.1587 0.532 0.532 0.535 0.525 0.535 252,362 0.5309 -0.63%
2009-10-30 0 0.160 0.156 0.160 0.156 0.163 2,268,000 359,996 0.1587 0.535 0.522 0.535 0.522 0.545 678,148 0.5309 0.00%
2009-10-29 0 0.160 0.157 0.160 0.155 0.166 4,096,000 654,488 0.1598 0.535 0.525 0.535 0.518 0.555 1,224,733 0.5344 -2.44%
2009-10-28 0 0.164 0.163 0.165 0.164 0.168 2,965,125 490,454 0.1654 0.548 0.545 0.552 0.548 0.562 886,593 0.5532 -1.20%
2009-10-27 0 0.166 0.166 0.170 0.165 0.171 8,384,890 1,406,668 0.1678 0.555 0.555 0.569 0.552 0.572 2,507,141 0.5611 0.61%
2009-10-23 0 0.165 0.164 0.165 0.162 0.172 4,542,000 750,186 0.1652 0.552 0.548 0.552 0.542 0.575 1,358,090 0.5524 5.10%
2009-10-22 0 0.157 0.157 0.160 0.154 0.160 1,580,000 250,900 0.1588 0.525 0.525 0.535 0.515 0.535 472,431 0.5311 0.64%
2009-10-21 0 0.156 0.156 0.157 0.153 0.156 4,580,000 705,200 0.1540 0.522 0.522 0.525 0.512 0.522 1,369,452 0.5150 0.65%
2009-10-20 0 0.155 0.153 0.158 0.152 0.160 5,792,000 894,436 0.1544 0.518 0.512 0.528 0.508 0.535 1,731,849 0.5165 0.65%
2009-10-19 0 0.154 0.154 0.158 0.154 0.158 1,230,000 191,920 0.1560 0.515 0.515 0.528 0.515 0.528 367,779 0.5218 -2.53%
2009-10-16 0 0.158 0.158 0.160 0.158 0.161 3,030,000 483,920 0.1597 0.528 0.528 0.535 0.528 0.538 905,991 0.5341 -0.63%
2009-10-15 0 0.159 0.158 0.161 0.157 0.160 3,816,450 605,233 0.1586 0.532 0.528 0.538 0.525 0.535 1,141,145 0.5304 -1.24%
2009-10-14 0 0.161 0.158 0.161 0.158 0.161 1,420,000 226,636 0.1596 0.538 0.528 0.538 0.528 0.538 424,590 0.5338 -0.62%
2009-10-13 0 0.162 0.160 0.162 0.158 0.164 3,586,225 575,126 0.1604 0.542 0.535 0.542 0.528 0.548 1,072,306 0.5363 1.25%
2009-10-12 0 0.160 0.157 0.160 0.156 0.160 1,252,000 198,720 0.1587 0.535 0.525 0.535 0.522 0.535 374,357 0.5308 0.00%
2009-10-09 0 0.160 0.158 0.160 0.157 0.161 1,100,000 174,520 0.1587 0.535 0.528 0.535 0.525 0.538 328,908 0.5306 -0.62%
2009-10-08 0 0.161 0.158 0.162 0.155 0.162 3,060,000 484,564 0.1584 0.538 0.528 0.542 0.518 0.542 914,961 0.5296 3.21%
2009-10-07 0 0.156 0.155 0.156 0.152 0.158 1,122,000 173,790 0.1549 0.522 0.518 0.522 0.508 0.528 335,486 0.5180 1.96%
2009-10-06 0 0.153 0.153 0.154 0.153 0.156 1,696,000 262,566 0.1548 0.512 0.512 0.515 0.512 0.522 507,116 0.5178 0.66%
2009-10-05 0 0.152 0.150 0.153 0.151 0.153 830,445 126,672 0.1525 0.508 0.502 0.512 0.505 0.512 248,309 0.5101 1.33%
2009-10-02 0 0.150 0.147 0.153 0.140 0.150 1,910,000 278,530 0.1458 0.502 0.492 0.512 0.468 0.502 571,103 0.4877 0.00%
2009-09-30 0 0.150 0.148 0.150 0.145 0.155 2,992,000 447,182 0.1495 0.502 0.495 0.502 0.485 0.518 894,629 0.4999 -1.96%
2009-09-29 0 0.153 0.152 0.155 0.153 0.158 870,000 134,810 0.1550 0.512 0.508 0.518 0.512 0.528 260,136 0.5182 -1.29%
2009-09-28 0 0.155 0.154 0.157 0.150 0.160 840,000 130,570 0.1554 0.518 0.515 0.525 0.502 0.535 251,166 0.5199 -1.90%
2009-09-25 0 0.158 0.155 0.158 0.151 0.158 1,060,000 164,640 0.1553 0.528 0.518 0.528 0.505 0.528 316,947 0.5195 0.64%
2009-09-24 0 0.157 0.154 0.158 0.150 0.161 12,868,685 1,987,320 0.1544 0.525 0.515 0.528 0.502 0.538 3,847,827 0.5165 -1.87%
2009-09-23 0 0.160 0.160 0.162 0.156 0.164 5,770,900 921,541 0.1597 0.535 0.535 0.542 0.522 0.548 1,725,540 0.5341 -3.03%
2009-09-22 0 0.165 0.165 0.169 0.163 0.169 2,050,000 338,762 0.1652 0.552 0.552 0.565 0.545 0.565 612,964 0.5527 -2.37%
2009-09-21 0 0.169 0.165 0.170 0.165 0.172 1,274,890 213,956 0.1678 0.565 0.552 0.569 0.552 0.575 381,201 0.5613 -1.17%
2009-09-18 0 0.171 0.171 0.175 0.170 0.179 3,360,225 586,021 0.1744 0.572 0.572 0.585 0.569 0.599 1,004,731 0.5833 -3.39%
2009-09-17 0 0.177 0.173 0.177 0.172 0.177 2,980,000 517,660 0.1737 0.592 0.579 0.592 0.575 0.592 891,041 0.5810 0.00%
2009-09-16 0 0.177 0.172 0.179 0.170 0.182 1,682,198 290,786 0.1729 0.592 0.575 0.599 0.569 0.609 502,989 0.5781 3.51%
2009-09-15 0 0.171 0.171 0.180 0.170 0.177 2,800,000 480,290 0.1715 0.572 0.572 0.602 0.569 0.592 837,220 0.5737 -3.93%
2009-09-14 0 0.178 0.177 0.182 0.177 0.181 1,852,000 331,684 0.1791 0.595 0.592 0.609 0.592 0.605 553,761 0.5990 -2.73%
2009-09-11 0 0.183 0.176 0.180 0.176 0.195 2,745,575 500,172 0.1822 0.612 0.589 0.602 0.589 0.652 820,946 0.6093 1.10%
2009-09-10 0 0.181 0.180 0.182 0.172 0.195 18,993,428 3,567,182 0.1878 0.605 0.602 0.609 0.575 0.652 5,679,168 0.6281 5.23%
2009-09-09 0 0.172 0.170 0.175 0.160 0.174 5,142,500 866,636 0.1685 0.575 0.569 0.585 0.535 0.582 1,537,644 0.5636 8.18%
2009-09-08 0 0.159 0.159 0.160 0.158 0.162 2,368,005 379,649 0.1603 0.532 0.532 0.535 0.528 0.542 708,050 0.5362 0.63%
2009-09-07 0 0.158 0.159 0.162 0.156 0.164 6,182,000 988,650 0.1599 0.528 0.532 0.542 0.522 0.548 1,848,461 0.5349 -1.25%
2009-09-04 0 0.160 0.156 0.160 0.160 0.163 3,482,240 557,274 0.1600 0.535 0.522 0.535 0.535 0.545 1,041,214 0.5352 -1.23%
2009-09-03 0 0.162 0.161 0.168 0.158 0.167 2,122,000 341,456 0.1609 0.542 0.538 0.562 0.528 0.559 634,493 0.5382 5.19%
2009-09-02 0 0.154 0.154 0.158 0.150 0.160 1,426,000 220,146 0.1544 0.515 0.515 0.528 0.502 0.535 426,384 0.5163 -3.75%
2009-09-01 0 0.160 0.159 0.160 0.152 0.166 1,512,000 239,440 0.1584 0.535 0.532 0.535 0.508 0.555 452,099 0.5296 3.90%
2009-08-31 0 0.154 0.154 0.155 0.152 0.165 5,064,000 789,970 0.1560 0.515 0.515 0.518 0.508 0.552 1,514,172 0.5217 -5.52%
2009-08-28 0 0.163 0.160 0.164 0.160 0.175 7,450,000 1,256,446 0.1687 0.545 0.535 0.548 0.535 0.585 2,227,602 0.5640 -5.78%
2009-08-27 0 0.173 0.173 0.174 0.172 0.179 4,140,000 721,906 0.1744 0.579 0.579 0.582 0.575 0.599 1,237,889 0.5832 -1.14%
2009-08-26 0 0.175 0.175 0.179 0.175 0.180 5,651,780 996,540 0.1763 0.585 0.585 0.599 0.585 0.602 1,689,922 0.5897 -1.69%
2009-08-25 0 0.178 0.178 0.180 0.177 0.184 1,560,000 279,950 0.1795 0.595 0.595 0.602 0.592 0.615 466,451 0.6002 -2.20%
2009-08-24 0 0.182 0.182 0.185 0.180 0.185 5,338,000 966,792 0.1811 0.609 0.609 0.619 0.602 0.619 1,596,099 0.6057 1.11%
2009-08-21 0 0.180 0.178 0.181 0.178 0.181 4,718,000 846,904 0.1795 0.602 0.595 0.605 0.595 0.605 1,410,715 0.6003 0.00%
2009-08-20 0 0.180 0.179 0.181 0.177 0.181 2,258,675 405,771 0.1797 0.602 0.599 0.605 0.592 0.605 675,360 0.6008 2.86%
2009-08-19 0 0.175 0.174 0.175 0.174 0.180 6,096,000 1,069,500 0.1754 0.585 0.582 0.585 0.582 0.602 1,822,747 0.5868 -1.13%
2009-08-18 0 0.177 0.177 0.180 0.170 0.182 7,403,125 1,307,347 0.1766 0.592 0.592 0.602 0.569 0.609 2,213,586 0.5906 -2.21%
2009-08-17 0 0.181 0.181 0.183 0.178 0.185 5,776,900 1,047,973 0.1814 0.605 0.605 0.612 0.595 0.619 1,727,334 0.6067 -4.23%
2009-08-14 0 0.189 0.189 0.191 0.187 0.195 7,283,000 1,389,593 0.1908 0.632 0.632 0.639 0.625 0.652 2,177,668 0.6381 -0.53%
2009-08-13 0 0.190 0.190 0.194 0.189 0.213 18,891,335 3,838,920 0.2032 0.635 0.635 0.649 0.632 0.712 5,648,642 0.6796 -7.77%
2009-08-12 0 0.206 0.205 0.206 0.200 0.214 50,867,125 10,489,516 0.2062 0.689 0.686 0.689 0.669 0.716 15,209,627 0.6897 7.29%
2009-08-11 0 0.192 0.192 0.194 0.178 0.194 19,727,335 3,681,828 0.1866 0.642 0.642 0.649 0.595 0.649 5,898,612 0.6242 6.08%
2009-08-10 0 0.181 0.180 0.182 0.179 0.184 16,030,984 2,907,898 0.1814 0.605 0.602 0.609 0.599 0.615 4,793,377 0.6066 1.12%
2009-08-07 0 0.179 0.178 0.180 0.173 0.184 17,458,000 3,108,862 0.1781 0.599 0.595 0.602 0.579 0.615 5,220,065 0.5956 -0.56%
2009-08-06 0 0.180 0.179 0.180 0.171 0.182 10,663,780 1,887,234 0.1770 0.602 0.599 0.602 0.572 0.609 3,188,545 0.5919 1.12%
2009-08-05 0 0.178 0.178 0.179 0.178 0.190 16,485,335 3,031,066 0.1839 0.595 0.595 0.599 0.595 0.635 4,929,231 0.6149 -3.78%
2009-08-04 0 0.185 0.185 0.187 0.184 0.190 17,817,560 3,323,989 0.1866 0.619 0.619 0.625 0.615 0.635 5,327,576 0.6239 0.54%
2009-08-03 0 0.184 0.185 0.186 0.180 0.205 32,027,450 6,030,196 0.1883 0.615 0.619 0.622 0.602 0.686 9,576,432 0.6297 -5.15%
2009-07-31 0 0.194 0.192 0.193 0.190 0.227 70,421,879 14,841,092 0.2107 0.649 0.642 0.645 0.635 0.759 21,056,636 0.7048 4.86%
2009-07-30 0 0.185 0.185 0.187 0.180 0.187 5,492,000 1,008,586 0.1836 0.619 0.619 0.625 0.602 0.625 1,642,147 0.6142 2.21%
2009-07-29 0 0.181 0.180 0.183 0.179 0.193 11,598,000 2,140,128 0.1845 0.605 0.602 0.612 0.599 0.645 3,467,883 0.6171 -4.74%
2009-07-28 0 0.190 0.188 0.193 0.183 0.192 9,762,890 1,841,238 0.1886 0.635 0.629 0.645 0.612 0.642 2,919,173 0.6307 2.15%
2009-07-27 0 0.186 0.186 0.190 0.180 0.192 11,368,700 2,135,988 0.1879 0.622 0.622 0.635 0.602 0.642 3,399,321 0.6284 2.76%
2009-07-24 0 0.181 0.180 0.182 0.176 0.190 12,522,000 2,310,394 0.1845 0.605 0.602 0.609 0.589 0.635 3,744,166 0.6171 5.23%
2009-07-23 0 0.172 0.172 0.176 0.170 0.180 4,902,670 855,653 0.1745 0.575 0.575 0.589 0.569 0.602 1,465,933 0.5837 -4.44%
2009-07-22 0 0.180 0.180 0.181 0.178 0.184 5,294,000 953,684 0.1801 0.602 0.602 0.605 0.595 0.615 1,582,943 0.6025 -0.55%
2009-07-21 0 0.181 0.180 0.183 0.179 0.185 3,528,225 637,659 0.1807 0.605 0.602 0.612 0.599 0.619 1,054,964 0.6044 -1.09%
2009-07-20 0 0.183 0.182 0.187 0.180 0.192 9,595,575 1,784,612 0.1860 0.612 0.609 0.625 0.602 0.642 2,869,144 0.6220 -0.54%
2009-07-17 0 0.184 0.181 0.184 0.170 0.192 5,057,150 925,600 0.1830 0.615 0.605 0.615 0.569 0.642 1,512,123 0.6121 0.00%
2009-07-16 0 0.184 0.178 0.185 0.175 0.192 4,072,000 746,120 0.1832 0.615 0.595 0.619 0.585 0.642 1,217,557 0.6128 0.00%
2009-07-15 0 0.184 0.183 0.185 0.180 0.189 5,366,890 981,579 0.1829 0.615 0.612 0.619 0.602 0.632 1,604,738 0.6117 0.55%
2009-07-14 0 0.183 0.183 0.189 0.182 0.199 5,971,162 1,134,100 0.1899 0.612 0.612 0.632 0.609 0.666 1,785,419 0.6352 -7.11%
2009-07-13 0 0.197 0.192 0.197 0.186 0.200 2,976,445 577,295 0.1940 0.659 0.642 0.659 0.622 0.669 889,978 0.6487 5.35%
2009-07-10 0 0.187 0.186 0.192 0.185 0.205 28,746,812 5,641,091 0.1962 0.625 0.622 0.642 0.619 0.686 8,595,499 0.6563 2.19%
2009-07-09 0 0.183 0.183 0.184 0.159 0.184 8,154,000 1,458,228 0.1788 0.612 0.612 0.615 0.532 0.615 2,438,103 0.5981 10.91%
2009-07-08 0 0.165 0.162 0.165 0.150 0.168 1,450,000 232,690 0.1605 0.552 0.542 0.552 0.502 0.562 433,560 0.5367 3.13%
2009-07-07 0 0.160 0.160 0.165 0.160 0.175 9,524,890 1,552,918 0.1630 0.535 0.535 0.552 0.535 0.585 2,848,009 0.5453 -12.57%
2009-07-06 0 0.183 0.183 0.185 0.180 0.190 8,412,900 1,546,431 0.1838 0.612 0.612 0.619 0.602 0.635 2,515,516 0.6148 -1.08%
2009-07-03 0 0.185 0.185 0.186 0.173 0.200 21,063,825 3,890,147 0.1847 0.619 0.619 0.622 0.579 0.669 6,298,232 0.6177 11.45%
2009-07-02 0 0.166 0.165 0.166 0.160 0.210 26,695,805 4,937,434 0.1850 0.555 0.552 0.555 0.535 0.702 7,982,233 0.6186 40.68%
2009-06-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 0.395 - - - - 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 0.395 0.395 0.415 0.308 0.495 2,850,135 0.4177 18.00%
2009-06-22 0 0.100 0.087 0.110 0.085 0.100 4,890,000 451,432 0.0923 0.334 0.291 0.368 0.284 0.334 1,462,144 0.3087 28.21%
2009-06-19 0 0.078 0.072 0.085 - - 0 0 - 0.261 0.241 0.284 - - 0 - 0.00%
2009-06-18 0 0.078 0.072 0.078 - - 0 0 - 0.261 0.241 0.261 - - 0 - 0.00%
2009-06-17 0 0.078 0.069 0.078 0.069 0.078 14,000 984 0.0703 0.261 0.231 0.261 0.231 0.261 4,186 0.2351 8.33%
2009-06-16 0 0.072 0.067 - 0.065 0.072 1,095,172 75,624 0.0691 0.241 0.224 - 0.217 0.241 327,464 0.2309 -2.70%
2009-06-15 0 0.074 0.071 0.074 0.070 0.075 1,640,000 117,960 0.0719 0.247 0.237 0.247 0.234 0.251 490,372 0.2406 -7.50%
2009-06-12 0 0.080 0.076 0.080 0.070 0.080 804,450 60,611 0.0753 0.268 0.254 0.268 0.234 0.268 240,536 0.2520 2.56%
2009-06-11 0 0.078 0.078 0.088 0.078 0.078 290,000 22,620 0.0780 0.261 0.261 0.294 0.261 0.261 86,712 0.2609 1.30%
2009-06-10 0 0.077 0.077 0.084 0.072 0.090 566,000 47,570 0.0840 0.258 0.258 0.281 0.241 0.301 169,238 0.2811 2.67%
2009-06-09 0 0.075 0.075 0.080 0.075 0.080 498,000 39,230 0.0788 0.251 0.251 0.268 0.251 0.268 148,905 0.2635 -6.25%
2009-06-08 0 0.080 0.075 0.085 0.070 0.090 934,675 75,507 0.0808 0.268 0.251 0.284 0.234 0.301 279,474 0.2702 0.00%
2009-06-05 0 0.080 0.075 0.080 0.075 0.080 1,066,000 84,960 0.0797 0.268 0.251 0.268 0.251 0.268 318,741 0.2665 0.00%
2009-06-04 0 0.080 0.070 0.080 - - 0 0 - 0.268 0.234 0.268 - - 0 - -1.23%
2009-06-03 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2009-06-01 0 0.081 0.081 0.082 0.068 0.083 3,306,450 258,692 0.0782 0.271 0.271 0.274 0.227 0.278 988,652 0.2617 19.12%
2009-05-29 0 0.068 0.065 0.068 0.064 0.068 1,894,000 127,872 0.0675 0.227 0.217 0.227 0.214 0.227 566,319 0.2258 7.94%
2009-05-27 0 0.063 0.063 0.069 0.063 0.070 322,000 21,956 0.0682 0.211 0.211 0.231 0.211 0.234 96,280 0.2280 -5.97%
2009-05-26 0 0.067 0.067 0.069 0.060 0.067 2,608,000 164,774 0.0632 0.224 0.224 0.231 0.201 0.224 779,810 0.2113 13.56%
2009-05-25 0 0.059 0.056 0.062 0.059 0.059 110,000 6,490 0.0590 0.197 0.187 0.207 0.197 0.197 32,891 0.1973 0.00%
2009-05-22 0 0.059 0.053 0.059 0.059 0.059 302,000 17,818 0.0590 0.197 0.177 0.197 0.197 0.197 90,300 0.1973 -1.67%
2009-05-21 0 0.060 0.060 0.064 0.060 0.060 300,000 18,000 0.0600 0.201 0.201 0.214 0.201 0.201 89,702 0.2007 -4.76%
2009-05-20 0 0.063 0.060 0.063 - - 0 0 - 0.211 0.201 0.211 - - 0 - -1.56%
2009-05-19 0 0.064 0.059 0.064 0.058 0.066 3,488,890 212,237 0.0608 0.214 0.197 0.214 0.194 0.221 1,043,203 0.2034 -3.03%
2009-05-18 0 0.066 0.060 0.066 0.060 0.066 1,184,000 72,882 0.0616 0.221 0.201 0.221 0.201 0.221 354,024 0.2059 -1.49%
2009-05-15 0 0.067 0.060 0.067 - - 0 0 - 0.224 0.201 0.224 - - 0 - 0.00%
2009-05-14 0 0.067 0.060 0.067 0.058 0.067 133,607 8,661 0.0648 0.224 0.201 0.224 0.194 0.224 39,949 0.2168 -1.47%
2009-05-13 0 0.068 0.057 0.068 0.058 0.069 1,504,000 92,772 0.0617 0.227 0.191 0.227 0.194 0.231 449,707 0.2063 13.33%
2009-05-12 0 0.060 0.057 0.060 0.060 0.060 1,170,000 70,200 0.0600 0.201 0.191 0.201 0.201 0.201 349,838 0.2007 0.00%
2009-05-11 0 0.060 0.056 0.060 0.054 0.060 1,886,000 106,484 0.0565 0.201 0.187 0.201 0.181 0.201 563,927 0.1888 17.65%
2009-05-08 0 0.051 0.051 0.058 0.042 0.055 1,443,335 69,883 0.0484 0.171 0.171 0.194 0.140 0.184 431,567 0.1619 0.00%
2009-05-07 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2009-04-23 0 0.051 0.050 0.051 0.046 0.051 250,000 11,760 0.0470 0.171 0.167 0.171 0.154 0.171 74,752 0.1573 10.87%
2009-04-22 0 0.046 0.046 0.047 0.043 0.049 880,000 40,506 0.0460 0.154 0.154 0.157 0.144 0.164 263,126 0.1539 -2.13%
2009-04-21 0 0.047 0.047 0.048 0.042 0.050 4,608,000 207,442 0.0450 0.157 0.157 0.161 0.140 0.167 1,377,824 0.1506 -14.55%
2009-04-20 0 0.055 0.048 0.055 0.050 0.056 1,152,000 61,406 0.0533 0.184 0.161 0.184 0.167 0.187 344,456 0.1783 5.77%
2009-04-17 0 0.052 0.052 0.053 0.050 0.055 704,000 36,796 0.0523 0.174 0.174 0.177 0.167 0.184 210,501 0.1748 -3.70%
2009-04-16 0 0.054 0.047 0.054 0.047 0.054 1,110,000 53,116 0.0479 0.181 0.157 0.181 0.157 0.181 331,898 0.1600 8.00%
2009-04-15 0 0.050 0.048 0.050 0.047 0.050 636,000 30,318 0.0477 0.167 0.161 0.167 0.157 0.167 190,168 0.1594 -7.41%
2009-04-14 0 0.054 0.050 0.054 0.040 0.054 630,450 26,858 0.0426 0.181 0.167 0.181 0.134 0.181 188,509 0.1425 -5.26%
2009-04-09 0 0.057 0.053 0.057 0.052 0.057 770,000 40,050 0.0520 0.191 0.177 0.191 0.174 0.191 230,235 0.1740 -1.72%
2009-04-08 0 0.058 0.050 0.058 0.050 0.058 922,000 46,116 0.0500 0.194 0.167 0.194 0.167 0.194 275,684 0.1673 -3.33%
2009-04-07 0 0.060 0.044 0.060 0.044 0.060 622,000 31,048 0.0499 0.201 0.147 0.201 0.147 0.201 185,982 0.1669 36.36%
2009-04-06 0 0.044 0.042 0.044 0.044 0.060 938,000 47,660 0.0508 0.147 0.140 0.147 0.147 0.201 280,469 0.1699 -12.00%
2009-04-03 0 0.050 0.040 0.050 0.040 0.050 34,000 1,540 0.0453 0.167 0.134 0.167 0.134 0.167 10,166 0.1515 25.00%
2009-04-02 0 0.040 0.038 0.050 - - 0 0 - 0.134 0.127 0.167 - - 0 - 0.00%
2009-04-01 0 0.040 0.040 0.050 0.038 0.040 670,000 25,580 0.0382 0.134 0.134 0.167 0.127 0.134 200,335 0.1277 5.26%
2009-03-31 0 0.038 0.032 0.038 0.036 0.038 859,908 31,541 0.0367 0.127 0.107 0.127 0.120 0.127 257,119 0.1227 0.00%
2009-03-30 0 0.038 0.036 0.038 - - 0 0 - 0.127 0.120 0.127 - - 0 - 0.00%
2009-03-27 0 0.038 0.037 0.038 0.036 0.038 2,100,000 79,420 0.0378 0.127 0.124 0.127 0.120 0.127 627,915 0.1265 2.70%
2009-03-26 0 0.037 0.037 0.040 0.037 0.040 1,108,000 41,026 0.0370 0.124 0.124 0.134 0.124 0.134 331,300 0.1238 0.00%
2009-03-25 0 0.037 0.037 0.045 0.036 0.040 570,000 21,060 0.0369 0.124 0.124 0.150 0.120 0.134 170,434 0.1236 5.71%
2009-03-24 0 0.035 0.035 0.039 0.033 0.040 202,000 6,680 0.0331 0.117 0.117 0.130 0.110 0.134 60,399 0.1106 -12.50%
2009-03-23 0 0.040 0.032 0.040 0.040 0.040 4,000 160 0.0400 0.134 0.107 0.134 0.134 0.134 1,196 0.1338 0.00%
2009-03-20 0 0.040 0.031 0.040 0.040 0.040 30,000 1,200 0.0400 0.134 0.104 0.134 0.134 0.134 8,970 0.1338 0.00%
2009-03-19 0 0.040 0.030 0.045 - - 0 0 - 0.134 0.100 0.150 - - 0 - 0.00%
2009-03-18 0 0.040 0.040 0.050 0.040 0.040 1,030,000 41,200 0.0400 0.134 0.134 0.167 0.134 0.134 307,977 0.1338 0.00%
2009-03-17 0 0.040 0.025 0.045 - - 0 0 - 0.134 0.084 0.150 - - 0 - 0.00%
2009-03-16 0 0.040 0.030 0.050 - - 0 0 - 0.134 0.100 0.167 - - 0 - 0.00%
2009-03-13 0 0.040 0.036 0.040 0.040 0.040 2,445 93 0.0380 0.134 0.120 0.134 0.134 0.134 731 0.1272 14.29%
2009-03-12 0 0.035 0.035 0.040 0.035 0.040 42,000 1,670 0.0398 0.117 0.117 0.134 0.117 0.134 12,558 0.1330 0.00%
2009-03-11 0 0.035 0.035 0.041 0.035 0.040 6,225 227 0.0365 0.117 0.117 0.137 0.117 0.134 1,861 0.1220 0.00%
2009-03-10 0 0.035 0.035 0.040 0.035 0.038 848,000 31,242 0.0368 0.117 0.117 0.134 0.117 0.127 253,558 0.1232 -12.50%
2009-03-09 0 0.040 0.036 0.050 - - 0 0 - 0.134 0.120 0.167 - - 0 - 0.00%
2009-03-06 0 0.040 0.036 0.050 0.036 0.044 124,890 5,135 0.0411 0.134 0.120 0.167 0.120 0.147 37,343 0.1375 -18.37%
2009-03-05 0 0.049 0.036 0.049 0.042 0.050 151,790 6,793 0.0448 0.164 0.120 0.164 0.140 0.167 45,386 0.1497 32.43%
2009-03-04 0 0.037 0.038 0.042 0.035 0.035 20,222 690 0.0341 0.124 0.127 0.140 0.117 0.117 6,047 0.1141 -11.90%
2009-03-03 0 0.042 0.035 0.042 - - 0 0 - 0.140 0.117 0.140 - - 0 - 0.00%
2009-03-02 0 0.042 0.036 0.042 - - 0 0 - 0.140 0.120 0.140 - - 0 - 0.00%
2009-02-27 0 0.042 0.037 0.050 0.042 0.042 100,000 4,200 0.0420 0.140 0.124 0.167 0.140 0.140 29,901 0.1405 16.67%
2009-02-26 0 0.036 0.036 0.050 0.036 0.036 2,000 72 0.0360 0.120 0.120 0.167 0.120 0.120 598 0.1204 0.00%
2009-02-25 0 0.036 0.036 0.050 - - 0 0 - 0.120 0.120 0.167 - - 0 - 0.00%
2009-02-24 0 0.036 0.036 0.050 0.036 0.036 102,225 3,678 0.0360 0.120 0.120 0.167 0.120 0.120 30,566 0.1203 0.00%
2009-02-23 0 0.036 0.036 0.050 0.036 0.036 2,890 94 0.0325 0.120 0.120 0.167 0.120 0.120 864 0.1088 -2.70%
2009-02-20 0 0.037 0.037 0.045 - - 0 0 - 0.124 0.124 0.150 - - 0 - 0.00%
2009-02-19 0 0.037 0.037 0.050 0.037 0.037 200,000 7,400 0.0370 0.124 0.124 0.167 0.124 0.124 59,801 0.1237 -11.90%
2009-02-18 0 0.042 0.037 - 0.037 0.042 484,000 18,178 0.0376 0.140 0.124 - 0.124 0.140 144,719 0.1256 5.00%
2009-02-17 0 0.040 0.037 0.040 - - 0 0 - 0.134 0.124 0.134 - - 0 - 0.00%
2009-02-16 0 0.040 0.039 0.042 0.040 0.040 302,000 12,080 0.0400 0.134 0.130 0.140 0.134 0.134 90,300 0.1338 0.00%
2009-02-13 0 0.040 0.039 0.040 0.040 0.040 2,000 80 0.0400 0.134 0.130 0.134 0.134 0.134 598 0.1338 8.11%
2009-02-12 0 0.037 0.037 0.050 0.037 0.037 10,000 370 0.0370 0.124 0.124 0.167 0.124 0.124 2,990 0.1237 -7.50%
2009-02-11 0 0.040 0.032 0.040 - - 0 0 - 0.134 0.107 0.134 - - 0 - 0.00%
2009-02-10 0 0.040 0.036 0.050 0.040 0.040 500,000 20,000 0.0400 0.134 0.120 0.167 0.134 0.134 149,504 0.1338 0.00%
2009-02-09 0 0.040 0.037 0.040 0.040 0.040 294,178 11,765 0.0400 0.134 0.124 0.134 0.134 0.134 87,961 0.1338 5.26%
2009-02-06 0 0.038 0.038 0.050 - - 0 0 - 0.127 0.127 0.167 - - 0 - 2.70%
2009-02-05 0 0.037 0.037 0.050 0.037 0.038 388,000 14,358 0.0370 0.124 0.124 0.167 0.124 0.127 116,015 0.1238 0.00%
2009-02-04 0 0.037 0.037 0.050 0.033 0.036 186,000 6,660 0.0358 0.124 0.124 0.167 0.110 0.120 55,615 0.1198 -17.78%
2009-02-03 0 0.045 0.034 0.050 - - 0 0 - 0.150 0.114 0.167 - - 0 - 0.00%
2009-02-02 0 0.045 0.032 0.050 - - 0 0 - 0.150 0.107 0.167 - - 0 - 0.00%
2009-01-30 0 0.045 0.037 0.045 - - 0 0 - 0.150 0.124 0.150 - - 0 - -10.00%
2009-01-29 0 0.050 0.036 0.050 0.050 0.050 2,000 100 0.0500 0.167 0.120 0.167 0.167 0.167 598 0.1672 25.00%
2009-01-23 0 0.040 0.033 0.040 0.040 0.040 100,450 4,010 0.0399 0.134 0.110 0.134 0.134 0.134 30,035 0.1335 0.00%
2009-01-22 0 0.040 0.033 0.050 - - 0 0 - 0.134 0.110 0.167 - - 0 - 0.00%
2009-01-21 0 0.040 0.030 0.050 - - 0 0 - 0.134 0.100 0.167 - - 0 - 0.00%
2009-01-20 0 0.040 0.030 0.050 - - 0 0 - 0.134 0.100 0.167 - - 0 - 0.00%
2009-01-19 0 0.040 0.031 0.040 - - 0 0 - 0.134 0.104 0.134 - - 0 - 0.00%
2009-01-16 0 0.040 0.035 0.040 - - 0 0 - 0.134 0.117 0.134 - - 0 - 0.00%
2009-01-15 0 0.040 0.040 0.044 0.040 0.045 984,000 41,720 0.0424 0.134 0.134 0.147 0.134 0.150 294,223 0.1418 2.56%
2009-01-14 0 0.039 0.039 - 0.025 0.045 404,225 14,793 0.0366 0.130 0.130 - 0.084 0.150 120,866 0.1224 30.00%
2009-01-13 0 0.030 0.030 0.034 0.030 0.034 802,000 24,412 0.0304 0.100 0.100 0.114 0.100 0.114 239,804 0.1018 7.14%
2009-01-12 0 0.028 0.028 0.030 0.028 0.028 148,000 4,144 0.0280 0.094 0.094 0.100 0.094 0.094 44,253 0.0936 -20.00%
2009-01-09 0 0.035 0.030 0.035 0.025 0.035 1,212,230 37,187 0.0307 0.117 0.100 0.117 0.084 0.117 362,465 0.1026 6.06%
2009-01-08 0 0.033 0.028 0.033 - - 0 0 - 0.110 0.094 0.110 - - 0 - -5.71%
2009-01-07 0 0.035 0.028 0.035 0.030 0.035 2,240,000 71,410 0.0319 0.117 0.094 0.117 0.100 0.117 669,776 0.1066 16.67%
2009-01-06 0 0.030 0.026 0.030 0.022 0.030 1,180,000 30,380 0.0257 0.100 0.087 0.100 0.074 0.100 352,828 0.0861 0.00%
2009-01-05 0 0.030 0.025 0.030 - - 0 0 - 0.100 0.084 0.100 - - 0 - 0.00%
2009-01-02 0 0.030 0.024 0.030 0.030 0.030 2,000 60 0.0300 0.100 0.080 0.100 0.100 0.100 598 0.1003 25.00%
2008-12-31 0 0.024 0.026 0.030 - - 0 0 - 0.080 0.087 0.100 - - 0 - 0.00%
2008-12-30 0 0.024 0.024 0.028 0.023 0.027 63,748 1,642 0.0258 0.080 0.080 0.094 0.077 0.090 19,061 0.0861 4.35%
2008-12-29 0 0.023 0.023 0.027 0.022 0.022 50,000 1,100 0.0220 0.077 0.077 0.090 0.074 0.074 14,950 0.0736 -23.33%
2008-12-24 0 0.030 0.025 0.030 0.025 0.030 104,000 2,620 0.0252 0.100 0.084 0.100 0.084 0.100 31,097 0.0843 7.14%
2008-12-23 0 0.028 0.025 0.029 - - 0 0 - 0.094 0.084 0.097 - - 0 - 0.00%
2008-12-22 0 0.028 0.026 0.030 - - 0 0 - 0.094 0.087 0.100 - - 0 - 0.00%
2008-12-19 0 0.028 0.026 0.028 - - 0 0 - 0.094 0.087 0.094 - - 0 - -6.67%
2008-12-18 0 0.030 0.025 0.030 0.025 0.030 1,870,000 47,910 0.0256 0.100 0.084 0.100 0.084 0.100 559,143 0.0857 -14.29%
2008-12-17 0 0.035 0.026 0.035 0.035 0.035 4,000 140 0.0350 0.117 0.087 0.117 0.117 0.117 1,196 0.1171 34.62%
2008-12-16 0 0.026 0.026 0.038 0.026 0.026 203,560 5,283 0.0260 0.087 0.087 0.127 0.087 0.087 60,866 0.0868 -10.34%
2008-12-15 0 0.029 0.026 0.029 0.030 0.030 500,000 15,000 0.0300 0.097 0.087 0.097 0.100 0.100 149,504 0.1003 -3.33%
2008-12-12 0 0.030 0.025 0.030 0.025 0.030 1,442,000 37,500 0.0260 0.100 0.084 0.100 0.084 0.100 431,168 0.0870 0.00%
2008-12-11 0 0.030 0.026 0.030 0.025 0.030 1,420,000 37,800 0.0266 0.100 0.087 0.100 0.084 0.100 424,590 0.0890 15.38%
2008-12-10 0 0.026 0.026 0.030 - - 0 0 - 0.087 0.087 0.100 - - 0 - 4.00%
2008-12-09 0 0.025 0.025 0.030 0.025 0.026 100,000 2,540 0.0254 0.084 0.084 0.100 0.084 0.087 29,901 0.0849 0.00%
2008-12-08 0 0.025 0.024 0.028 0.024 0.025 311,125 7,765 0.0250 0.084 0.080 0.094 0.080 0.084 93,029 0.0835 -10.71%
2008-12-05 0 0.028 0.026 0.028 0.026 0.028 202,225 5,657 0.0280 0.094 0.087 0.094 0.087 0.094 60,467 0.0936 16.67%
2008-12-04 0 0.024 0.024 0.030 0.024 0.024 610,225 14,643 0.0240 0.080 0.080 0.100 0.080 0.080 182,462 0.0803 -14.29%
2008-12-03 0 0.028 0.025 0.028 0.030 0.030 8,000 240 0.0300 0.094 0.084 0.094 0.100 0.100 2,392 0.1003 12.00%
2008-12-02 0 0.025 0.025 0.030 - - 0 0 - 0.084 0.084 0.100 - - 0 - 0.00%
2008-12-01 0 0.025 0.025 0.029 0.024 0.025 458,000 11,184 0.0244 0.084 0.084 0.097 0.080 0.084 136,945 0.0817 8.70%
2008-11-28 0 0.023 0.025 0.028 0.023 0.023 150,000 3,450 0.0230 0.077 0.084 0.094 0.077 0.077 44,851 0.0769 -8.00%
2008-11-27 0 0.025 0.023 0.029 - - 0 0 - 0.084 0.077 0.097 - - 0 - 0.00%
2008-11-26 0 0.025 0.022 0.029 - - 0 0 - 0.084 0.074 0.097 - - 0 - 0.00%
2008-11-25 0 0.025 0.022 0.027 - - 0 0 - 0.084 0.074 0.090 - - 0 - 0.00%
2008-11-24 0 0.025 0.022 0.030 - - 0 0 - 0.084 0.074 0.100 - - 0 - 0.00%
2008-11-21 0 0.025 0.025 0.029 0.025 0.025 188,000 4,700 0.0250 0.084 0.084 0.097 0.084 0.084 56,213 0.0836 8.70%
2008-11-20 0 0.023 0.023 0.029 - - 0 0 - 0.077 0.077 0.097 - - 0 - 4.55%
2008-11-19 0 0.022 0.022 0.028 0.022 0.025 934,000 22,518 0.0241 0.074 0.074 0.094 0.074 0.084 279,273 0.0806 -12.00%
2008-11-18 0 0.025 0.025 0.030 0.025 0.030 890,000 22,946 0.0258 0.084 0.084 0.100 0.084 0.100 266,116 0.0862 -3.85%
2008-11-17 0 0.026 0.026 0.030 0.026 0.026 500,000 13,000 0.0260 0.087 0.087 0.100 0.087 0.087 149,504 0.0870 -13.33%
2008-11-14 0 0.030 0.026 0.030 0.025 0.030 710,000 17,940 0.0253 0.100 0.087 0.100 0.084 0.100 212,295 0.0845 20.00%
2008-11-13 0 0.025 0.023 0.029 - - 0 0 - 0.084 0.077 0.097 - - 0 - 0.00%
2008-11-12 0 0.025 0.025 0.029 0.022 0.029 2,520,000 59,240 0.0235 0.084 0.084 0.097 0.074 0.097 753,498 0.0786 -21.88%
2008-11-11 0 0.032 0.025 0.032 - - 0 0 - 0.107 0.084 0.107 - - 0 - 0.00%
2008-11-10 0 0.032 0.024 0.032 - - 0 0 - 0.107 0.080 0.107 - - 0 - -11.11%
2008-11-07 0 0.036 0.024 0.036 0.036 0.036 46,000 1,336 0.0290 0.120 0.080 0.120 0.120 0.120 13,754 0.0971 28.57%
2008-11-06 0 0.028 0.022 0.028 0.020 0.028 1,652,000 39,956 0.0242 0.094 0.074 0.094 0.067 0.094 493,960 0.0809 16.67%
2008-11-05 0 0.024 0.024 0.029 0.024 0.024 283,335 6,785 0.0239 0.080 0.080 0.097 0.080 0.080 84,719 0.0801 -14.29%
2008-11-04 0 0.028 0.025 0.028 0.028 0.028 720,000 20,160 0.0280 0.094 0.084 0.094 0.094 0.094 215,285 0.0936 3.70%
2008-11-03 0 0.027 0.027 0.030 0.023 0.027 1,990,000 53,290 0.0268 0.090 0.090 0.100 0.077 0.090 595,024 0.0896 -22.86%
2008-10-31 0 0.035 0.023 0.035 - - 0 0 - 0.117 0.077 0.117 - - 0 - 0.00%
2008-10-30 0 0.035 0.023 0.035 - - 0 0 - 0.117 0.077 0.117 - - 0 - 0.00%
2008-10-29 0 0.035 0.021 0.035 0.035 0.040 1,000,000 37,500 0.0375 0.117 0.070 0.117 0.117 0.134 299,007 0.1254 25.00%
2008-10-28 0 0.028 0.020 0.028 0.020 0.029 1,644,000 32,986 0.0201 0.094 0.067 0.094 0.067 0.097 491,568 0.0671 21.74%
2008-10-27 0 0.023 0.017 0.029 0.023 0.023 500,000 11,500 0.0230 0.077 0.057 0.097 0.077 0.077 149,504 0.0769 0.00%
2008-10-24 0 0.023 0.023 0.029 - - 0 0 - 0.077 0.077 0.097 - - 0 - 0.00%
2008-10-23 0 0.023 0.023 0.030 0.023 0.023 2,225 49 0.0220 0.077 0.077 0.100 0.077 0.077 665 0.0737 -23.33%
2008-10-22 0 0.030 0.025 0.030 0.030 0.030 14,000 420 0.0300 0.100 0.084 0.100 0.100 0.100 4,186 0.1003 0.00%
2008-10-21 0 0.030 0.030 0.035 0.030 0.030 12,000 360 0.0300 0.100 0.100 0.117 0.100 0.100 3,588 0.1003 0.00%
2008-10-20 0 0.030 0.030 0.039 - - 0 0 - 0.100 0.100 0.130 - - 0 - 0.00%
2008-10-17 0 0.030 0.028 0.039 0.027 0.030 760,000 22,668 0.0298 0.100 0.094 0.130 0.090 0.100 227,245 0.0998 -25.00%
2008-10-16 0 0.040 0.027 0.050 - - 0 0 - 0.134 0.090 0.167 - - 0 - 0.00%
2008-10-15 0 0.040 0.030 0.050 0.040 0.040 200,000 8,000 0.0400 0.134 0.100 0.167 0.134 0.134 59,801 0.1338 0.00%
2008-10-14 0 0.040 0.035 0.040 - - 0 0 - 0.134 0.117 0.134 - - 0 - 0.00%
2008-10-13 0 0.040 0.031 0.040 0.030 0.040 561,335 16,933 0.0302 0.134 0.104 0.134 0.100 0.134 167,843 0.1009 0.00%
2008-10-10 0 0.040 0.030 0.040 - - 0 0 - 0.134 0.100 0.134 - - 0 - 0.00%
2008-10-09 0 0.040 0.031 0.040 0.030 0.040 902,000 29,080 0.0322 0.134 0.104 0.134 0.100 0.134 269,704 0.1078 17.65%
2008-10-08 0 0.034 0.031 0.040 0.030 0.045 1,652,000 54,160 0.0328 0.114 0.104 0.134 0.100 0.150 493,960 0.1096 -24.44%
2008-10-06 0 0.045 0.045 0.048 0.045 0.048 400,000 18,600 0.0465 0.150 0.150 0.161 0.150 0.161 119,603 0.1555 -4.26%
2008-10-03 0 0.047 0.046 0.050 0.047 0.047 200,000 9,400 0.0470 0.157 0.154 0.167 0.157 0.157 59,801 0.1572 -2.08%
2008-10-02 0 0.048 0.047 0.050 0.043 0.050 4,274,000 201,690 0.0472 0.161 0.157 0.167 0.144 0.167 1,277,956 0.1578 -20.00%
2008-09-30 0 0.060 0.055 0.060 0.050 0.060 918,000 50,650 0.0552 0.201 0.184 0.201 0.167 0.201 274,488 0.1845 -6.25%
2008-09-29 0 0.064 0.050 0.070 - - 0 0 - 0.214 0.167 0.234 - - 0 - 0.00%
2008-09-26 0 0.064 0.052 0.064 - - 0 0 - 0.214 0.174 0.214 - - 0 - -1.54%
2008-09-25 0 0.065 0.056 0.065 0.065 0.065 500,000 32,500 0.0650 0.217 0.187 0.217 0.217 0.217 149,504 0.2174 -4.41%
2008-09-24 0 0.068 0.055 0.070 - - 0 0 - 0.227 0.184 0.234 - - 0 - 0.00%
2008-09-23 0 0.068 0.059 0.068 0.055 0.068 310,000 18,260 0.0589 0.227 0.197 0.227 0.184 0.227 92,692 0.1970 -2.86%
2008-09-22 0 0.070 0.051 0.070 - - 0 0 - 0.234 0.171 0.234 - - 0 - 0.00%
2008-09-19 0 0.070 0.060 0.070 0.065 0.070 210,000 14,550 0.0693 0.234 0.201 0.234 0.217 0.234 62,791 0.2317 0.00%
2008-09-18 0 0.070 0.041 0.070 - - 2,150,000 150,500 0.0700 0.234 0.137 0.234 - - 642,865 0.2341 0.00%
2008-09-17 0 0.070 0.051 0.070 0.070 0.070 100,000 7,000 0.0700 0.234 0.171 0.234 0.234 0.234 29,901 0.2341 -6.67%
2008-09-16 0 0.075 0.046 0.090 - - 0 0 - 0.251 0.154 0.301 - - 0 - 0.00%
2008-09-12 0 0.075 0.070 0.075 - - 0 0 - 0.251 0.234 0.251 - - 0 - -6.25%
2008-09-11 0 0.080 0.080 0.085 0.070 0.070 2,000 140 0.0700 0.268 0.268 0.284 0.234 0.234 598 0.2341 14.29%
2008-09-10 0 0.070 0.070 0.090 - - 0 0 - 0.234 0.234 0.301 - - 0 - 0.00%
2008-09-09 0 0.070 0.070 0.090 - - 0 0 - 0.234 0.234 0.301 - - 0 - 0.00%
2008-09-08 0 0.070 0.070 0.090 0.070 0.070 12,000 840 0.0700 0.234 0.234 0.301 0.234 0.234 3,588 0.2341 0.00%
2008-09-05 0 0.070 0.051 0.090 - - 0 0 - 0.234 0.171 0.301 - - 0 - 0.00%
2008-09-04 0 0.070 0.060 0.090 0.070 0.070 200,225 14,014 0.0700 0.234 0.201 0.301 0.234 0.234 59,869 0.2341 -1.41%
2008-09-03 0 0.071 0.071 0.090 - - 445 28 0.0629 0.237 0.237 0.301 - - 133 0.2104 0.00%
2008-09-02 0 0.071 0.051 0.091 0.071 0.071 200,000 14,200 0.0710 0.237 0.171 0.304 0.237 0.237 59,801 0.2375 0.00%
2008-09-01 0 0.071 0.071 0.095 0.071 0.080 15,115 1,156 0.0765 0.237 0.237 0.318 0.237 0.268 4,519 0.2558 -5.33%
2008-08-29 0 0.075 0.070 0.090 0.070 0.075 236,000 17,320 0.0734 0.251 0.234 0.301 0.234 0.251 70,566 0.2454 -22.68%
2008-08-28 0 0.097 0.070 0.097 - - 0 0 - 0.324 0.234 0.324 - - 0 - -1.02%
2008-08-27 0 0.098 0.078 0.098 - - 0 0 - 0.328 0.261 0.328 - - 0 - -1.01%
2008-08-26 0 0.099 0.079 0.099 - - 0 0 - 0.331 0.264 0.331 - - 0 - 0.00%
2008-08-25 0 0.099 0.067 0.099 - - 0 0 - 0.331 0.224 0.331 - - 0 - -1.00%
2008-08-21 0 0.100 0.071 0.100 0.100 0.100 2,000 200 0.1000 0.334 0.237 0.334 0.334 0.334 598 0.3344 25.00%
2008-08-20 0 0.080 0.080 0.090 0.070 0.080 520,000 41,252 0.0793 0.268 0.268 0.301 0.234 0.268 155,484 0.2653 12.68%
2008-08-19 0 0.071 0.071 0.076 0.071 0.071 74,890 5,308 0.0709 0.237 0.237 0.254 0.237 0.237 22,393 0.2370 -5.33%
2008-08-18 0 0.075 0.075 0.080 0.070 0.070 100,000 7,000 0.0700 0.251 0.251 0.268 0.234 0.234 29,901 0.2341 -6.25%
2008-08-15 0 0.080 0.071 0.084 0.080 0.080 200,000 16,000 0.0800 0.268 0.237 0.281 0.268 0.268 59,801 0.2676 -3.61%
2008-08-14 0 0.083 0.083 0.085 0.083 0.083 2,000 166 0.0830 0.278 0.278 0.284 0.278 0.278 598 0.2776 3.75%
2008-08-13 0 0.080 0.080 0.085 0.080 0.085 940,000 76,310 0.0812 0.268 0.268 0.284 0.268 0.284 281,067 0.2715 -5.88%
2008-08-12 0 0.085 0.082 0.085 - - 0 0 - 0.284 0.274 0.284 - - 0 - 0.00%
2008-08-11 0 0.085 0.082 0.089 0.085 0.090 588,000 50,180 0.0853 0.284 0.274 0.298 0.284 0.301 175,816 0.2854 -10.53%
2008-08-08 0 0.095 0.085 0.095 - - 0 0 - 0.318 0.284 0.318 - - 0 - 0.00%
2008-08-07 0 0.095 0.082 0.095 0.100 0.100 636,000 61,800 0.0972 0.318 0.274 0.318 0.334 0.334 190,168 0.3250 11.76%
2008-08-05 0 0.085 0.082 0.085 0.085 0.085 650,000 55,250 0.0850 0.284 0.274 0.284 0.284 0.284 194,355 0.2843 6.25%
2008-08-04 0 0.080 0.080 0.085 0.080 0.080 1,100,000 88,000 0.0800 0.268 0.268 0.284 0.268 0.268 328,908 0.2676 -6.98%
2008-08-01 0 0.086 0.081 0.086 0.080 0.086 286,000 23,000 0.0804 0.288 0.271 0.288 0.268 0.288 85,516 0.2690 6.17%
2008-07-31 0 0.081 0.081 0.089 0.070 0.078 32,000 2,400 0.0750 0.271 0.271 0.298 0.234 0.261 9,568 0.2508 -4.71%
2008-07-30 0 0.085 0.082 0.089 0.080 0.085 250,000 21,000 0.0840 0.284 0.274 0.298 0.268 0.284 74,752 0.2809 -5.56%
2008-07-29 0 0.090 0.085 0.090 0.085 0.090 420,000 35,800 0.0852 0.301 0.284 0.301 0.284 0.301 125,583 0.2851 0.00%
2008-07-28 0 0.090 0.080 0.091 0.090 0.090 100,000 9,000 0.0900 0.301 0.268 0.304 0.301 0.301 29,901 0.3010 0.00%
2008-07-25 0 0.090 0.083 0.095 - - 0 0 - 0.301 0.278 0.318 - - 0 - 0.00%
2008-07-24 0 0.090 0.084 0.095 0.090 0.090 660,000 59,400 0.0900 0.301 0.281 0.318 0.301 0.301 197,345 0.3010 -1.10%
2008-07-23 0 0.091 0.087 0.095 - - 0 0 - 0.304 0.291 0.318 - - 0 - 0.00%
2008-07-22 0 0.091 0.088 0.105 - - 0 0 - 0.304 0.294 0.351 - - 0 - 0.00%
2008-07-21 0 0.091 0.091 0.093 0.091 0.093 170,000 15,670 0.0922 0.304 0.304 0.311 0.304 0.311 50,831 0.3083 -2.15%
2008-07-18 0 0.093 0.090 0.094 0.093 0.093 100,000 9,300 0.0930 0.311 0.301 0.314 0.311 0.311 29,901 0.3110 0.00%
2008-07-17 0 0.093 0.089 0.093 0.093 0.093 200,000 18,600 0.0930 0.311 0.298 0.311 0.311 0.311 59,801 0.3110 0.00%
2008-07-16 0 0.093 0.089 0.093 0.086 0.093 220,000 19,664 0.0894 0.311 0.298 0.311 0.288 0.311 65,782 0.2989 3.33%
2008-07-15 0 0.090 0.087 0.090 0.087 0.090 773,335 68,899 0.0891 0.301 0.291 0.301 0.291 0.301 231,233 0.2980 3.45%
2008-07-14 0 0.087 0.087 0.094 0.087 0.088 980,000 85,360 0.0871 0.291 0.291 0.314 0.291 0.294 293,027 0.2913 -1.14%
2008-07-11 0 0.088 0.088 0.089 0.084 0.095 1,502,225 139,294 0.0927 0.294 0.294 0.298 0.281 0.318 449,176 0.3101 4.76%
2008-07-10 0 0.084 0.084 0.090 0.081 0.081 98,000 7,938 0.0810 0.281 0.281 0.301 0.271 0.271 29,303 0.2709 -4.55%
2008-07-09 0 0.088 0.085 0.090 0.085 0.095 3,058,230 266,089 0.0870 0.294 0.284 0.301 0.284 0.318 914,432 0.2910 -7.37%
2008-07-08 0 0.095 0.094 0.095 0.090 0.095 1,014,000 92,566 0.0913 0.318 0.314 0.318 0.301 0.318 303,193 0.3053 -9.52%
2008-07-07 0 0.105 0.105 0.107 0.097 0.105 323,355 33,173 0.1026 0.351 0.351 0.358 0.324 0.351 96,685 0.3431 0.00%
2008-07-04 0 0.105 0.103 0.105 0.096 0.105 424,000 42,100 0.0993 0.351 0.344 0.351 0.321 0.351 126,779 0.3321 5.00%
2008-07-03 0 0.100 0.100 0.101 0.093 0.093 180,000 16,740 0.0930 0.334 0.334 0.338 0.311 0.311 53,821 0.3110 0.00%
2008-07-02 0 0.100 0.096 0.100 0.100 0.120 1,046,780 108,894 0.1040 0.334 0.321 0.334 0.334 0.401 312,995 0.3479 -13.04%
2008-06-30 0 0.115 0.115 0.119 0.110 0.120 251,785 29,615 0.1176 0.385 0.385 0.398 0.368 0.401 75,285 0.3934 -3.36%
2008-06-27 0 0.119 0.117 0.119 0.101 0.119 1,604,670 182,841 0.1139 0.398 0.391 0.398 0.338 0.398 479,808 0.3811 1.71%
2008-06-26 0 0.117 0.117 0.118 0.112 0.117 1,552,680 177,267 0.1142 0.391 0.391 0.395 0.375 0.391 464,262 0.3818 3.54%
2008-06-25 0 0.113 0.114 0.120 0.112 0.120 2,186,450 260,282 0.1190 0.378 0.381 0.401 0.375 0.401 653,764 0.3981 2.73%
2008-06-24 0 0.110 0.115 0.120 0.102 0.115 1,598,670 174,756 0.1093 0.368 0.385 0.401 0.341 0.385 478,014 0.3656 4.76%
2008-06-23 0 0.105 0.101 0.110 0.086 0.105 1,222,339 120,710 0.0988 0.351 0.338 0.368 0.288 0.351 365,488 0.3303 7.14%
2008-06-20 0 0.098 0.092 0.098 0.082 0.099 943,214 87,575 0.0928 0.328 0.308 0.328 0.274 0.331 282,028 0.3105 12.64%
2008-06-19 0 0.087 0.085 0.087 0.078 0.087 212,000 16,964 0.0800 0.291 0.284 0.291 0.261 0.291 63,389 0.2676 6.10%
2008-06-18 0 0.082 0.082 0.088 0.081 0.084 1,922,130 158,556 0.0825 0.274 0.274 0.294 0.271 0.281 574,730 0.2759 -7.87%
2008-06-17 0 0.089 0.085 0.089 0.080 0.089 703,600 60,190 0.0855 0.298 0.284 0.298 0.268 0.298 210,381 0.2861 2.30%
2008-06-16 0 0.087 0.082 0.087 0.080 0.091 4,255,580 366,602 0.0861 0.291 0.274 0.291 0.268 0.304 1,272,448 0.2881 -7.45%
2008-06-13 0 0.094 0.091 0.094 0.091 0.102 3,298,700 315,030 0.0955 0.314 0.304 0.314 0.304 0.341 986,334 0.3194 -7.84%
2008-06-12 0 0.102 0.102 0.104 0.100 0.108 672,000 67,408 0.1003 0.341 0.341 0.348 0.334 0.361 200,933 0.3355 -7.27%
2008-06-11 0 0.110 0.100 0.110 0.092 0.115 347,345 38,179 0.1099 0.368 0.334 0.368 0.308 0.385 103,859 0.3676 -4.35%
2008-06-10 0 0.115 0.115 0.119 0.115 0.120 690,000 81,950 0.1188 0.385 0.385 0.398 0.385 0.401 206,315 0.3972 -10.85%
2008-06-06 0 0.129 0.120 0.129 0.122 0.129 776,000 100,076 0.1290 0.431 0.401 0.431 0.408 0.431 232,029 0.4313 7.50%
2008-06-05 0 0.120 0.120 0.129 0.120 0.120 2,225 265 0.1191 0.401 0.401 0.431 0.401 0.401 665 0.3983 -6.98%
2008-06-04 0 0.129 0.123 0.129 0.130 0.131 1,363,335 177,580 0.1303 0.431 0.411 0.431 0.435 0.438 407,647 0.4356 7.50%
2008-06-03 0 0.120 0.110 0.130 0.120 0.120 400,000 48,000 0.1200 0.401 0.368 0.435 0.401 0.401 119,603 0.4013 -4.00%
2008-06-02 0 0.125 0.125 0.130 0.125 0.129 647,343 82,048 0.1267 0.418 0.418 0.435 0.418 0.431 193,560 0.4239 -2.34%
2008-05-30 0 0.128 0.127 0.128 0.125 0.131 1,440,895 187,424 0.1301 0.428 0.425 0.428 0.418 0.438 430,838 0.4350 -0.78%
2008-05-29 0 0.129 0.129 0.130 0.128 0.129 244,000 31,376 0.1286 0.431 0.431 0.435 0.428 0.431 72,958 0.4301 -0.77%
2008-05-28 0 0.130 0.122 0.130 0.122 0.130 1,240,000 156,400 0.1261 0.435 0.408 0.435 0.408 0.435 370,769 0.4218 4.00%
2008-05-27 0 0.125 0.125 0.130 0.125 0.125 30,000 3,750 0.1250 0.418 0.418 0.435 0.418 0.418 8,970 0.4181 -1.57%
2008-05-26 0 0.127 0.125 0.128 0.121 0.130 686,000 85,360 0.1244 0.425 0.418 0.428 0.405 0.435 205,119 0.4161 -2.31%
2008-05-23 0 0.130 0.125 0.130 0.121 0.130 1,202,848 151,535 0.1260 0.435 0.418 0.435 0.405 0.435 359,660 0.4213 0.00%
2008-05-22 0 0.130 0.125 0.130 0.121 0.130 3,692,000 475,990 0.1289 0.435 0.418 0.435 0.405 0.435 1,103,934 0.4312 -1.52%
2008-05-21 0 0.132 0.132 0.136 0.116 0.136 798,000 102,166 0.1280 0.441 0.441 0.455 0.388 0.455 238,608 0.4282 -3.65%
2008-05-20 0 0.137 0.132 0.137 0.132 0.170 3,172,000 476,222 0.1501 0.458 0.441 0.458 0.441 0.569 948,450 0.5021 -12.74%
2008-05-19 0 0.157 0.150 0.157 0.111 0.300 23,448,025 3,796,936 0.1619 0.525 0.502 0.525 0.371 1.003 7,011,124 0.5416 58.59%
2008-05-16 1 - - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2008-05-07 0 0.099 0.091 0.099 0.094 0.105 1,284,000 125,170 0.0975 0.331 0.304 0.331 0.314 0.351 383,925 0.3260 5.32%
2008-05-06 0 0.094 0.090 0.096 0.094 0.094 42,000 3,948 0.0940 0.314 0.301 0.321 0.314 0.314 12,558 0.3144 0.00%
2008-05-05 0 0.094 0.090 0.095 0.085 0.097 452,225 41,213 0.0911 0.314 0.301 0.318 0.284 0.324 135,218 0.3048 -3.09%
2008-05-02 0 0.097 0.090 0.097 0.098 0.100 230,450 22,636 0.0982 0.324 0.301 0.324 0.328 0.334 68,906 0.3285 0.00%
2008-04-30 0 0.097 0.093 0.097 0.090 0.097 783,335 71,665 0.0915 0.324 0.311 0.324 0.301 0.324 234,223 0.3060 2.11%
2008-04-29 0 0.095 0.095 0.104 0.095 0.100 1,327,562 129,235 0.0973 0.318 0.318 0.348 0.318 0.334 396,950 0.3256 -5.00%
2008-04-28 0 0.100 0.100 0.107 0.100 0.101 354,450 35,783 0.1010 0.334 0.334 0.358 0.334 0.338 105,983 0.3376 -1.96%
2008-04-25 0 0.102 0.102 0.107 0.102 0.105 302,000 31,378 0.1039 0.341 0.341 0.358 0.341 0.351 90,300 0.3475 -8.93%
2008-04-24 0 0.112 0.107 0.112 0.103 0.114 662,000 72,590 0.1097 0.375 0.358 0.375 0.344 0.381 197,943 0.3667 -1.75%
2008-04-23 0 0.114 0.110 0.115 0.107 0.114 1,644,450 179,751 0.1093 0.381 0.368 0.385 0.358 0.381 491,702 0.3656 -0.87%
2008-04-22 0 0.115 0.106 0.115 0.108 0.128 2,082,000 241,646 0.1161 0.385 0.355 0.385 0.361 0.428 622,533 0.3882 6.48%
2008-04-21 0 0.108 0.103 0.111 0.098 0.110 3,170,900 345,986 0.1091 0.361 0.344 0.371 0.328 0.368 948,121 0.3649 -10.00%
2008-04-18 0 0.120 0.119 0.120 0.099 0.120 6,540,000 733,290 0.1121 0.401 0.398 0.401 0.331 0.401 1,955,506 0.3750 33.33%
2008-04-17 0 0.090 0.088 0.095 0.090 0.097 713,562 66,055 0.0926 0.301 0.294 0.318 0.301 0.324 213,360 0.3096 0.00%
2008-04-16 0 0.090 0.080 0.300 0.076 0.090 5,492,450 481,621 0.0877 0.301 0.268 1.003 0.254 0.301 1,642,281 0.2933 20.00%
2008-04-15 0 0.075 0.075 0.085 0.075 0.080 306,450 23,980 0.0783 0.251 0.251 0.284 0.251 0.268 91,631 0.2617 -6.25%
2008-04-14 0 0.080 0.075 0.083 0.080 0.080 110,000 8,800 0.0800 0.268 0.251 0.278 0.268 0.268 32,891 0.2676 -8.05%
2008-04-11 0 0.087 0.080 0.088 0.070 0.088 7,425,000 573,567 0.0772 0.291 0.268 0.294 0.234 0.294 2,220,127 0.2583 -3.33%
2008-04-10 0 0.090 0.082 0.095 0.090 0.090 100,000 9,000 0.0900 0.301 0.274 0.318 0.301 0.301 29,901 0.3010 -9.09%
2008-04-09 0 0.099 0.090 0.099 0.090 0.100 100,890 9,723 0.0964 0.331 0.301 0.331 0.301 0.334 30,167 0.3223 2.06%
2008-04-08 0 0.097 0.090 0.100 - - 0 0 - 0.324 0.301 0.334 - - 0 - 0.00%
2008-04-07 0 0.097 0.097 0.099 0.090 0.090 100,000 9,000 0.0900 0.324 0.324 0.331 0.301 0.301 29,901 0.3010 -2.02%
2008-04-03 0 0.099 0.090 0.099 0.070 0.105 1,038,225 102,659 0.0989 0.331 0.301 0.331 0.234 0.351 310,437 0.3307 11.24%
2008-04-02 0 0.089 0.070 0.089 - - 0 0 - 0.298 0.234 0.298 - - 0 - -9.18%
2008-04-01 0 0.098 0.098 0.099 0.070 0.070 2,225 154 0.0692 0.328 0.328 0.331 0.234 0.234 665 0.2315 8.89%
2008-03-31 0 0.090 0.070 0.100 0.090 0.090 300,000 27,000 0.0900 0.301 0.234 0.334 0.301 0.301 89,702 0.3010 11.11%
2008-03-28 0 0.081 0.081 0.087 0.070 0.081 28,000 1,982 0.0708 0.271 0.271 0.291 0.234 0.271 8,372 0.2367 -10.00%
2008-03-27 0 0.090 0.071 0.092 - - 700 42 0.0600 0.301 0.237 0.308 - - 209 0.2007 0.00%
2008-03-26 0 0.090 0.080 0.090 0.080 0.090 120,000 10,600 0.0883 0.301 0.268 0.301 0.268 0.301 35,881 0.2954 0.00%
2008-03-25 0 0.090 0.081 0.090 0.090 0.090 400,000 36,000 0.0900 0.301 0.271 0.301 0.301 0.301 119,603 0.3010 0.00%
2008-03-20 0 0.090 0.071 0.100 - - 0 0 - 0.301 0.237 0.334 - - 0 - 0.00%
2008-03-19 0 0.090 0.090 0.094 - - 0 0 - 0.301 0.301 0.314 - - 0 - 5.88%
2008-03-18 0 0.085 0.071 0.093 0.085 0.085 18,000 1,530 0.0850 0.284 0.237 0.311 0.284 0.284 5,382 0.2843 -9.57%
2008-03-17 0 0.094 0.080 0.098 0.094 0.095 1,200,000 113,000 0.0942 0.314 0.268 0.328 0.314 0.318 358,808 0.3149 -6.00%
2008-03-14 0 0.100 0.091 0.100 0.100 0.100 1,210,000 121,000 0.1000 0.334 0.304 0.334 0.334 0.334 361,798 0.3344 0.00%
2008-03-13 0 0.100 0.091 0.100 0.099 0.100 800,000 79,900 0.0999 0.334 0.304 0.334 0.331 0.334 239,206 0.3340 -8.26%
2008-03-12 0 0.109 0.101 0.109 0.100 0.110 600,000 65,000 0.1083 0.365 0.338 0.365 0.334 0.368 179,404 0.3623 -0.91%
2008-03-11 0 0.110 0.110 0.138 0.101 0.114 154,000 17,304 0.1124 0.368 0.368 0.462 0.338 0.381 46,047 0.3758 8.91%
2008-03-10 0 0.101 0.100 0.120 - - 0 0 - 0.338 0.334 0.401 - - 0 - 0.00%
2008-03-07 0 0.101 0.101 0.110 0.101 0.114 1,532,000 170,226 0.1111 0.338 0.338 0.368 0.338 0.381 458,079 0.3716 -7.34%
2008-03-06 0 0.109 0.101 0.110 0.100 0.109 828,000 88,902 0.1074 0.365 0.338 0.368 0.334 0.365 247,578 0.3591 9.00%
2008-03-05 0 0.100 0.099 0.100 0.100 0.100 190,000 19,000 0.1000 0.334 0.331 0.334 0.334 0.334 56,811 0.3344 -0.99%
2008-03-04 0 0.101 0.099 0.103 0.099 0.103 675,795 68,292 0.1011 0.338 0.331 0.344 0.331 0.344 202,067 0.3380 -1.94%
2008-03-03 0 0.103 0.098 0.106 0.103 0.103 100,000 10,300 0.1030 0.344 0.328 0.355 0.344 0.344 29,901 0.3445 0.00%
2008-02-29 0 0.103 0.101 0.108 0.090 0.110 1,050,000 111,780 0.1065 0.344 0.338 0.361 0.301 0.368 313,957 0.3560 0.00%
2008-02-28 0 0.103 0.102 0.103 0.100 0.103 306,000 30,618 0.1001 0.344 0.341 0.344 0.334 0.344 91,496 0.3346 -3.74%
2008-02-27 0 0.107 0.101 0.107 0.110 0.110 94,000 10,340 0.1100 0.358 0.338 0.358 0.368 0.368 28,107 0.3679 -2.73%
2008-02-26 0 0.110 0.090 0.110 0.110 0.110 10,000 1,100 0.1100 0.368 0.301 0.368 0.368 0.368 2,990 0.3679 1.85%
2008-02-25 0 0.108 0.108 0.109 0.100 0.105 592,000 59,210 0.1000 0.361 0.361 0.365 0.334 0.351 177,012 0.3345 4.85%
2008-02-22 0 0.103 0.107 0.110 - - 11,424 1,228 0.1075 0.344 0.358 0.368 - - 3,416 0.3595 0.00%
2008-02-21 0 0.103 0.100 0.110 - - 0 0 - 0.344 0.334 0.368 - - 0 - 0.00%
2008-02-20 0 0.103 0.103 0.105 0.102 0.103 420,000 43,176 0.1028 0.344 0.344 0.351 0.341 0.344 125,583 0.3438 3.00%
2008-02-19 0 0.100 0.100 0.107 0.100 0.110 1,124,000 114,400 0.1018 0.334 0.334 0.358 0.334 0.368 336,084 0.3404 -7.41%
2008-02-18 0 0.108 0.101 0.110 0.108 0.108 300,000 32,400 0.1080 0.361 0.338 0.368 0.361 0.361 89,702 0.3612 0.93%
2008-02-15 0 0.107 0.100 0.107 0.107 0.107 196,000 20,972 0.1070 0.358 0.334 0.358 0.358 0.358 58,605 0.3579 0.00%
2008-02-14 0 0.107 0.095 0.107 0.107 0.109 500,000 53,698 0.1074 0.358 0.318 0.358 0.358 0.365 149,504 0.3592 7.00%
2008-02-13 0 0.100 0.095 0.108 0.100 0.100 338,000 33,800 0.1000 0.334 0.318 0.361 0.334 0.334 101,064 0.3344 1.01%
2008-02-12 0 0.099 0.099 0.100 0.095 0.095 4,000 380 0.0950 0.331 0.331 0.334 0.318 0.318 1,196 0.3177 7.61%
2008-02-11 0 0.092 0.092 0.100 0.090 0.110 600,000 56,304 0.0938 0.308 0.308 0.334 0.301 0.368 179,404 0.3138 -8.00%
2008-02-06 0 0.100 0.091 0.100 0.100 0.100 30,000 3,000 0.1000 0.334 0.304 0.334 0.334 0.334 8,970 0.3344 0.00%
2008-02-05 0 0.100 0.095 0.100 0.100 0.100 156,000 15,600 0.1000 0.334 0.318 0.334 0.334 0.334 46,645 0.3344 0.00%
2008-02-04 0 0.100 0.092 0.110 0.090 0.110 280,801 28,464 0.1014 0.334 0.308 0.368 0.301 0.368 83,961 0.3390 -9.09%
2008-02-01 0 0.110 0.097 0.110 0.110 0.110 40,000 4,400 0.1100 0.368 0.324 0.368 0.368 0.368 11,960 0.3679 15.79%
2008-01-31 0 0.095 0.083 0.095 0.083 0.095 110,000 9,580 0.0871 0.318 0.278 0.318 0.278 0.318 32,891 0.2913 0.00%
2008-01-30 0 0.095 0.080 0.100 0.080 0.100 650,000 54,150 0.0833 0.318 0.268 0.334 0.268 0.334 194,355 0.2786 -5.00%
2008-01-29 0 0.100 0.085 0.100 0.100 0.100 2,000 200 0.1000 0.334 0.284 0.334 0.334 0.334 598 0.3344 0.00%
2008-01-28 0 0.100 0.081 0.109 - - 0 0 - 0.334 0.271 0.365 - - 0 - 0.00%
2008-01-25 0 0.100 0.100 0.110 - - 0 0 - 0.334 0.334 0.368 - - 0 - 0.00%
2008-01-24 0 0.100 0.100 0.110 0.100 0.100 100,000 10,000 0.1000 0.334 0.334 0.368 0.334 0.334 29,901 0.3344 0.00%
2008-01-23 0 0.100 0.095 0.100 0.095 0.110 520,000 51,600 0.0992 0.334 0.318 0.334 0.318 0.368 155,484 0.3319 1.01%
2008-01-22 0 0.099 0.090 0.099 0.088 0.100 1,018,000 93,340 0.0917 0.331 0.301 0.331 0.294 0.334 304,389 0.3066 -10.00%
2008-01-21 0 0.110 0.110 0.130 0.110 0.111 230,000 25,500 0.1109 0.368 0.368 0.435 0.368 0.371 68,772 0.3708 -15.38%
2008-01-18 0 0.130 0.115 0.135 - - 0 0 - 0.435 0.385 0.451 - - 0 - 0.00%
2008-01-17 0 0.130 0.115 0.130 0.120 0.130 556,000 66,928 0.1204 0.435 0.385 0.435 0.401 0.435 166,248 0.4026 6.56%
2008-01-16 0 0.122 0.122 0.139 0.122 0.122 50,675 6,176 0.1219 0.408 0.408 0.465 0.408 0.408 15,152 0.4076 -12.23%
2008-01-15 0 0.139 0.120 0.139 - - 0 0 - 0.465 0.401 0.465 - - 0 - 0.00%
2008-01-14 0 0.139 0.127 0.139 0.135 0.139 560,000 76,980 0.1375 0.465 0.425 0.465 0.451 0.465 167,444 0.4597 2.96%
2008-01-11 0 0.135 0.130 0.141 0.130 0.145 778,000 106,090 0.1364 0.451 0.435 0.472 0.435 0.485 232,627 0.4561 0.00%
2008-01-10 0 0.135 0.130 0.135 0.135 0.143 356,000 48,486 0.1362 0.451 0.435 0.451 0.451 0.478 106,446 0.4555 3.85%
2008-01-09 0 0.130 0.130 0.134 0.130 0.130 260,000 33,800 0.1300 0.435 0.435 0.448 0.435 0.435 77,742 0.4348 0.00%
2008-01-08 0 0.130 0.125 0.130 0.130 0.130 146,000 18,980 0.1300 0.435 0.418 0.435 0.435 0.435 43,655 0.4348 5.69%
2008-01-07 0 0.123 0.121 0.128 0.123 0.123 400,000 49,200 0.1230 0.411 0.405 0.428 0.411 0.411 119,603 0.4114 0.00%
2008-01-04 0 0.123 0.123 0.133 0.123 0.125 846,000 105,730 0.1250 0.411 0.411 0.445 0.411 0.418 252,960 0.4180 -1.60%
2008-01-03 0 0.125 0.121 0.125 0.125 0.125 12,000 1,500 0.1250 0.418 0.405 0.418 0.418 0.418 3,588 0.4181 -3.85%
2008-01-02 0 0.130 0.126 0.130 0.125 0.130 404,000 51,024 0.1263 0.435 0.421 0.435 0.418 0.435 120,799 0.4224 0.00%
2007-12-31 0 0.130 0.121 0.140 - - 2,225 267 0.1200 0.435 0.405 0.468 - - 665 0.4013 0.00%
2007-12-28 0 0.130 0.120 0.137 0.120 0.120 3,335 390 0.1169 0.435 0.401 0.458 0.401 0.401 997 0.3911 -7.14%
2007-12-27 0 0.140 0.139 0.140 0.140 0.142 2,360,000 330,940 0.1402 0.468 0.465 0.468 0.468 0.475 705,657 0.4690 -1.41%
2007-12-24 0 0.142 0.138 0.142 0.143 0.145 850,445 121,640 0.1430 0.475 0.462 0.475 0.478 0.485 254,289 0.4784 -2.07%
2007-12-21 0 0.145 0.145 0.148 0.140 0.145 898,000 127,862 0.1424 0.485 0.485 0.495 0.468 0.485 268,508 0.4762 0.69%
2007-12-20 0 0.144 0.144 0.147 0.144 0.150 1,192,000 174,382 0.1463 0.482 0.482 0.492 0.482 0.502 356,416 0.4893 -4.00%
2007-12-19 0 0.150 0.142 0.150 0.120 0.150 1,448,000 195,410 0.1350 0.502 0.475 0.502 0.401 0.502 432,962 0.4513 13.64%
2007-12-18 0 0.132 0.130 0.132 0.127 0.137 875,780 115,317 0.1317 0.441 0.435 0.441 0.425 0.458 261,864 0.4404 -3.65%
2007-12-17 0 0.137 0.145 0.148 0.137 0.140 1,480,000 206,962 0.1398 0.458 0.485 0.495 0.458 0.468 442,530 0.4677 0.00%
2007-12-14 0 0.137 0.136 0.137 0.136 0.150 1,092,000 154,036 0.1411 0.458 0.455 0.458 0.455 0.502 326,516 0.4718 1.48%
2007-12-13 0 0.135 0.135 0.136 0.135 0.140 1,642,000 224,500 0.1367 0.451 0.451 0.455 0.451 0.468 490,970 0.4573 -3.57%
2007-12-12 0 0.140 0.139 0.140 0.139 0.146 580,000 81,728 0.1409 0.468 0.465 0.468 0.465 0.488 173,424 0.4713 -4.76%
2007-12-11 0 0.147 0.146 0.155 0.146 0.155 108,000 16,112 0.1492 0.492 0.488 0.518 0.488 0.518 32,293 0.4989 -6.37%
2007-12-10 0 0.157 0.146 0.157 0.140 0.157 1,128,000 163,824 0.1452 0.525 0.488 0.525 0.468 0.525 337,280 0.4857 0.00%
2007-12-07 0 0.157 0.148 0.157 0.157 0.157 80,000 12,560 0.1570 0.525 0.495 0.525 0.525 0.525 23,921 0.5251 -0.63%
2007-12-06 0 0.158 0.153 0.158 0.152 0.160 126,000 19,966 0.1585 0.528 0.512 0.528 0.508 0.535 37,675 0.5300 -1.86%
2007-12-05 0 0.161 0.153 0.161 0.159 0.161 516,000 82,386 0.1597 0.538 0.512 0.538 0.532 0.538 154,288 0.5340 1.26%
2007-12-04 0 0.159 0.155 0.159 0.140 0.159 494,000 76,716 0.1553 0.532 0.518 0.532 0.468 0.532 147,709 0.5194 0.00%
2007-12-03 0 0.159 0.159 0.160 0.150 0.160 620,000 95,306 0.1537 0.532 0.532 0.535 0.502 0.535 185,384 0.5141 -1.85%
2007-11-30 0 0.162 0.161 0.163 0.161 0.163 200,000 32,412 0.1621 0.542 0.538 0.545 0.538 0.545 59,801 0.5420 0.62%
2007-11-29 0 0.161 0.165 0.166 0.161 0.218 838,000 137,998 0.1647 0.538 0.552 0.555 0.538 0.729 250,568 0.5507 -1.23%
2007-11-28 0 0.163 0.158 0.163 0.158 0.163 110,000 17,630 0.1603 0.545 0.528 0.545 0.528 0.545 32,891 0.5360 -2.40%
2007-11-27 0 0.167 0.163 0.168 0.159 0.171 625,450 103,453 0.1654 0.559 0.545 0.562 0.532 0.572 187,014 0.5532 -2.34%
2007-11-26 0 0.171 0.170 0.171 0.165 0.171 2,140,094 356,483 0.1666 0.572 0.569 0.572 0.552 0.572 639,903 0.5571 -2.84%
2007-11-23 0 0.176 0.176 0.178 0.171 0.225 1,346,500 238,834 0.1774 0.589 0.589 0.595 0.572 0.752 402,613 0.5932 0.57%
2007-11-22 0 0.175 0.174 0.175 0.169 0.175 2,082,000 357,742 0.1718 0.585 0.582 0.585 0.565 0.585 622,533 0.5747 -1.13%
2007-11-21 0 0.177 0.172 0.177 0.171 0.178 1,360,000 236,844 0.1742 0.592 0.575 0.592 0.572 0.595 406,650 0.5824 -1.12%
2007-11-20 0 0.179 0.178 0.179 0.172 0.179 1,478,120 261,566 0.1770 0.599 0.595 0.599 0.575 0.599 441,968 0.5918 -0.56%
2007-11-19 0 0.180 0.177 0.180 0.170 0.180 2,156,890 377,463 0.1750 0.602 0.592 0.602 0.569 0.602 644,925 0.5853 0.00%
2007-11-16 0 0.180 0.179 0.180 0.168 0.180 2,520,450 439,460 0.1744 0.602 0.599 0.602 0.562 0.602 753,632 0.5831 0.56%
2007-11-15 0 0.179 0.177 0.179 0.168 0.180 3,084,000 536,514 0.1740 0.599 0.592 0.599 0.562 0.602 922,138 0.5818 4.07%
2007-11-14 0 0.172 0.171 0.172 0.172 0.182 2,432,000 423,824 0.1743 0.575 0.572 0.575 0.575 0.609 727,185 0.5828 -2.27%
2007-11-13 0 0.176 0.170 0.176 0.170 0.180 5,854,225 1,025,196 0.1751 0.589 0.569 0.589 0.569 0.602 1,750,454 0.5857 2.92%
2007-11-12 0 0.171 0.170 0.173 0.168 0.195 14,028,225 2,491,545 0.1776 0.572 0.569 0.579 0.562 0.652 4,194,538 0.5940 3.01%
2007-11-09 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2007-11-08 0 0.166 0.166 0.167 0.164 0.172 4,426,000 736,338 0.1664 0.555 0.555 0.559 0.548 0.575 1,323,405 0.5564 -0.60%
2007-11-07 0 0.167 0.166 0.167 0.164 0.173 3,422,000 576,856 0.1686 0.559 0.555 0.559 0.548 0.579 1,023,202 0.5638 -1.18%
2007-11-06 0 0.169 0.169 0.170 0.161 0.174 8,202,502 1,377,415 0.1679 0.565 0.565 0.569 0.538 0.582 2,452,606 0.5616 3.68%
2007-11-05 0 0.163 0.163 0.166 0.156 0.170 10,180,005 1,664,562 0.1635 0.545 0.545 0.555 0.522 0.569 3,043,893 0.5469 -6.86%
2007-11-02 0 0.175 0.173 0.175 0.163 0.180 12,426,955 2,125,513 0.1710 0.585 0.579 0.585 0.545 0.602 3,715,747 0.5720 -5.91%
2007-11-01 0 0.186 0.185 0.186 0.175 0.190 17,275,240 3,119,613 0.1806 0.622 0.619 0.622 0.585 0.635 5,165,418 0.6039 3.91%
2007-10-31 0 0.179 0.179 0.180 0.172 0.206 33,181,000 6,160,380 0.1857 0.599 0.599 0.602 0.575 0.689 9,921,352 0.6209 -7.25%
2007-10-30 0 0.193 0.192 0.193 0.132 0.210 109,391,810 20,556,762 0.1879 0.645 0.642 0.645 0.441 0.702 32,708,919 0.6285 48.46%
2007-10-29 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2007-10-26 0 0.130 0.130 0.133 0.126 0.136 5,182,670 684,448 0.1321 0.435 0.435 0.445 0.421 0.455 1,549,655 0.4417 4.00%
2007-10-25 0 0.125 0.125 0.127 0.125 0.130 4,997,345 635,948 0.1273 0.418 0.418 0.425 0.418 0.435 1,494,241 0.4256 -1.57%
2007-10-24 0 0.127 0.126 0.127 0.118 0.127 14,975,209 1,866,311 0.1246 0.425 0.421 0.425 0.395 0.425 4,477,693 0.4168 4.10%
2007-10-23 0 0.122 0.123 0.124 0.116 0.124 1,860,000 224,548 0.1207 0.408 0.411 0.415 0.388 0.415 556,153 0.4038 7.02%
2007-10-22 0 0.114 0.114 0.119 0.114 0.125 4,118,890 495,426 0.1203 0.381 0.381 0.398 0.381 0.418 1,231,577 0.4023 -4.20%
2007-10-18 0 0.119 0.119 0.120 0.106 0.124 9,844,000 1,139,764 0.1158 0.398 0.398 0.401 0.355 0.415 2,943,425 0.3872 13.33%
2007-10-17 0 0.105 0.105 0.106 0.103 0.106 5,659,790 594,849 0.1051 0.351 0.351 0.355 0.344 0.355 1,692,317 0.3515 -0.94%
2007-10-16 0 0.106 0.106 0.107 0.100 0.107 6,563,695 690,052 0.1051 0.355 0.355 0.358 0.334 0.358 1,962,591 0.3516 4.95%
2007-10-15 0 0.101 0.100 0.101 0.100 0.102 3,539,900 355,173 0.1003 0.338 0.334 0.338 0.334 0.341 1,058,455 0.3356 -3.81%
2007-10-12 0 0.105 0.103 0.108 0.100 0.107 2,406,225 247,943 0.1030 0.351 0.344 0.361 0.334 0.358 719,478 0.3446 2.94%
2007-10-11 0 0.102 0.100 0.102 0.097 0.108 2,994,000 306,724 0.1024 0.341 0.334 0.341 0.324 0.361 895,227 0.3426 -5.56%
2007-10-10 0 0.108 0.104 0.108 0.098 0.108 5,594,000 567,620 0.1015 0.361 0.348 0.361 0.328 0.361 1,672,645 0.3394 5.88%
2007-10-09 0 0.102 0.102 0.103 0.099 0.105 4,392,225 442,712 0.1008 0.341 0.341 0.344 0.331 0.351 1,313,306 0.3371 -0.97%
2007-10-08 0 0.103 0.103 0.105 0.102 0.108 4,958,010 521,195 0.1051 0.344 0.344 0.351 0.341 0.361 1,482,480 0.3516 0.00%
2007-10-05 0 0.103 0.100 0.103 0.098 0.110 9,100,250 934,604 0.1027 0.344 0.334 0.344 0.328 0.368 2,721,039 0.3435 3.00%
2007-10-04 0 0.100 0.100 0.101 0.075 0.106 13,284,000 1,172,658 0.0883 0.334 0.334 0.338 0.251 0.355 3,972,009 0.2952 29.87%
2007-10-03 0 0.077 0.077 0.078 0.076 0.081 3,006,225 234,254 0.0779 0.258 0.258 0.261 0.254 0.271 898,882 0.2606 -8.33%
2007-10-02 0 0.084 0.079 0.084 0.078 0.088 1,898,690 159,842 0.0842 0.281 0.264 0.281 0.261 0.294 567,722 0.2815 -4.55%
2007-09-28 0 0.088 0.088 0.094 0.085 0.095 1,008,000 89,640 0.0889 0.294 0.294 0.314 0.284 0.318 301,399 0.2974 -5.38%
2007-09-27 0 0.093 0.093 0.095 0.092 0.096 698,020 64,688 0.0927 0.311 0.311 0.318 0.308 0.321 208,713 0.3099 1.09%
2007-09-25 0 0.092 0.092 0.095 0.090 0.095 11,724,000 1,089,114 0.0929 0.308 0.308 0.318 0.301 0.318 3,505,558 0.3107 8.24%
2007-09-24 0 0.085 0.090 0.094 0.085 0.099 3,160,000 275,590 0.0872 0.284 0.301 0.314 0.284 0.331 944,862 0.2917 -14.14%
2007-09-21 0 0.099 0.099 0.102 0.099 0.102 1,574,000 157,750 0.1002 0.331 0.331 0.341 0.331 0.341 470,637 0.3352 -1.00%
2007-09-20 0 0.100 0.100 0.104 0.100 0.110 2,434,000 249,934 0.1027 0.334 0.334 0.348 0.334 0.368 727,783 0.3434 -1.96%
2007-09-19 0 0.102 0.105 0.107 0.100 0.109 942,000 98,340 0.1044 0.341 0.351 0.358 0.334 0.365 281,665 0.3491 -2.86%
2007-09-18 0 0.105 0.102 0.105 0.105 0.110 2,765,600 301,286 0.1089 0.351 0.341 0.351 0.351 0.368 826,934 0.3643 0.00%
2007-09-17 0 0.105 0.105 0.107 0.102 0.109 2,684,225 281,993 0.1051 0.351 0.351 0.358 0.341 0.365 802,602 0.3513 -2.78%
2007-09-14 0 0.108 0.107 0.109 0.102 0.115 2,620,450 279,139 0.1065 0.361 0.358 0.365 0.341 0.385 783,533 0.3563 -1.82%
2007-09-13 0 0.110 0.109 0.115 0.104 0.118 1,364,225 148,872 0.1091 0.368 0.365 0.385 0.348 0.395 407,913 0.3650 -4.35%
2007-09-12 0 0.115 0.113 0.115 0.113 0.123 1,397,575 158,486 0.1134 0.385 0.378 0.385 0.378 0.411 417,885 0.3793 0.00%
2007-09-11 0 0.115 0.115 0.120 0.113 0.118 2,216,848 256,785 0.1158 0.385 0.385 0.401 0.378 0.395 662,853 0.3874 -2.54%
2007-09-10 0 0.118 0.113 0.118 0.112 0.120 812,675 94,129 0.1158 0.395 0.378 0.395 0.375 0.401 242,996 0.3874 6.31%
2007-09-07 0 0.111 0.111 0.112 0.110 0.118 1,270,000 143,806 0.1132 0.371 0.371 0.375 0.368 0.395 379,739 0.3787 -1.77%
2007-09-06 0 0.113 0.113 0.118 0.100 0.124 2,040,000 223,328 0.1095 0.378 0.378 0.395 0.334 0.415 609,974 0.3661 -4.24%
2007-09-05 0 0.118 0.113 0.118 0.113 0.120 648,900 75,064 0.1157 0.395 0.378 0.395 0.378 0.401 194,026 0.3869 4.42%
2007-09-04 0 0.113 0.113 0.119 0.113 0.120 954,010 110,953 0.1163 0.378 0.378 0.398 0.378 0.401 285,256 0.3890 -5.83%
2007-09-03 0 0.120 0.115 0.120 0.114 0.124 1,220,000 143,012 0.1172 0.401 0.385 0.401 0.381 0.415 364,789 0.3920 -2.44%
2007-08-31 0 0.123 0.116 0.123 0.100 0.123 979,125 114,226 0.1167 0.411 0.388 0.411 0.334 0.411 292,765 0.3902 2.50%
2007-08-30 0 0.120 0.117 0.120 0.115 0.124 2,739,125 324,674 0.1185 0.401 0.391 0.401 0.385 0.415 819,018 0.3964 -2.44%
2007-08-29 0 0.123 0.120 0.123 0.100 0.125 2,393,560 278,264 0.1163 0.411 0.401 0.411 0.334 0.418 715,691 0.3888 5.13%
2007-08-28 0 0.117 0.117 0.120 0.116 0.135 6,136,000 760,854 0.1240 0.391 0.391 0.401 0.388 0.451 1,834,707 0.4147 -8.59%
2007-08-27 0 0.128 0.122 0.128 0.116 0.130 7,147,780 895,407 0.1253 0.428 0.408 0.428 0.388 0.435 2,137,236 0.4190 12.28%
2007-08-24 0 0.114 0.114 0.118 0.113 0.118 3,684,675 427,378 0.1160 0.381 0.381 0.395 0.378 0.395 1,101,744 0.3879 -3.39%
2007-08-23 0 0.118 0.117 0.118 0.114 0.135 6,616,000 782,360 0.1183 0.395 0.391 0.395 0.381 0.451 1,978,230 0.3955 3.51%
2007-08-22 0 0.114 0.112 0.114 0.110 0.116 1,302,000 148,938 0.1144 0.381 0.375 0.381 0.368 0.388 389,307 0.3826 -1.72%
2007-08-21 0 0.116 0.102 0.118 0.100 0.128 2,029,335 237,305 0.1169 0.388 0.341 0.395 0.334 0.428 606,785 0.3911 1.75%
2007-08-20 0 0.114 0.114 0.124 0.104 0.128 2,761,335 326,072 0.1181 0.381 0.381 0.415 0.348 0.428 825,659 0.3949 14.00%
2007-08-17 0 0.100 0.100 0.101 0.099 0.120 8,690,000 883,630 0.1017 0.334 0.334 0.338 0.331 0.401 2,598,371 0.3401 -16.67%
2007-08-16 0 0.120 0.110 0.130 0.120 0.131 6,724,000 844,582 0.1256 0.401 0.368 0.435 0.401 0.438 2,010,523 0.4201 -9.77%
2007-08-15 0 0.133 0.133 0.137 0.133 0.140 6,356,000 857,246 0.1349 0.445 0.445 0.458 0.445 0.468 1,900,489 0.4511 -4.32%
2007-08-14 0 0.139 0.138 0.145 0.139 0.150 1,035,335 145,774 0.1408 0.465 0.462 0.485 0.465 0.502 309,572 0.4709 0.00%
2007-08-13 0 0.139 0.138 0.139 0.133 0.141 1,464,040 202,077 0.1380 0.465 0.462 0.465 0.445 0.472 437,758 0.4616 4.51%
2007-08-10 0 0.133 0.133 0.144 0.132 0.132 124,450 16,423 0.1320 0.445 0.445 0.482 0.441 0.441 37,211 0.4413 -8.28%
2007-08-09 0 0.145 0.140 0.150 0.140 0.150 1,378,000 203,634 0.1478 0.485 0.468 0.502 0.468 0.502 412,032 0.4942 1.40%
2007-08-08 0 0.143 0.143 0.145 0.130 0.143 1,323,560 178,383 0.1348 0.478 0.478 0.485 0.435 0.478 395,754 0.4507 5.93%
2007-08-07 0 0.135 0.135 0.150 0.132 0.153 1,995,175 285,253 0.1430 0.451 0.451 0.502 0.441 0.512 596,571 0.4782 -11.76%
2007-08-06 0 0.153 0.151 0.155 0.151 0.160 1,010,000 155,644 0.1541 0.512 0.505 0.518 0.505 0.535 301,997 0.5154 -4.37%
2007-08-03 0 0.160 0.160 0.161 0.155 0.161 718,695 114,093 0.1588 0.535 0.535 0.538 0.518 0.538 214,895 0.5309 -0.62%
2007-08-02 0 0.161 0.161 0.164 0.150 0.175 7,088,450 1,146,873 0.1618 0.538 0.538 0.548 0.502 0.585 2,119,496 0.5411 -2.42%
2007-08-01 0 0.165 0.163 0.170 0.160 0.180 2,070,000 350,464 0.1693 0.552 0.545 0.569 0.535 0.602 618,945 0.5662 -3.51%
2007-07-31 0 0.171 0.171 0.175 0.160 0.176 6,404,895 1,097,516 0.1714 0.572 0.572 0.585 0.535 0.589 1,915,109 0.5731 4.27%
2007-07-30 0 0.164 0.162 0.165 0.159 0.165 2,648,450 427,556 0.1614 0.548 0.542 0.552 0.532 0.552 791,905 0.5399 -0.61%
2007-07-27 0 0.165 0.164 0.165 0.150 0.166 7,290,000 1,184,426 0.1625 0.552 0.548 0.552 0.502 0.555 2,179,761 0.5434 4.43%
2007-07-26 0 0.158 0.156 0.158 0.156 0.167 3,515,785 563,930 0.1604 0.528 0.522 0.528 0.522 0.559 1,051,244 0.5364 -2.47%
2007-07-25 0 0.162 0.157 0.162 0.142 0.165 2,190,225 344,239 0.1572 0.542 0.525 0.542 0.475 0.552 654,893 0.5256 0.00%
2007-07-24 0 0.162 0.156 0.162 0.147 0.162 6,238,000 960,328 0.1539 0.542 0.522 0.542 0.492 0.542 1,865,206 0.5149 0.00%
2007-07-23 0 0.162 0.158 0.162 0.155 0.164 3,584,670 567,035 0.1582 0.542 0.528 0.542 0.518 0.548 1,071,841 0.5290 -3.57%
2007-07-20 0 0.168 0.166 0.168 0.166 0.185 3,780,225 645,654 0.1708 0.562 0.555 0.562 0.555 0.619 1,130,314 0.5712 -4.00%
2007-07-19 0 0.175 0.175 0.177 0.172 0.193 8,484,025 1,522,014 0.1794 0.585 0.585 0.592 0.575 0.645 2,536,783 0.6000 0.57%
2007-07-18 0 0.174 0.173 0.176 0.142 0.207 31,919,367 5,766,094 0.1806 0.582 0.579 0.589 0.475 0.692 9,544,115 0.6042 23.40%
2007-07-17 0 0.141 0.141 0.145 0.136 0.150 9,579,335 1,356,738 0.1416 0.472 0.472 0.485 0.455 0.502 2,864,288 0.4737 2.17%
2007-07-16 0 0.138 0.133 0.138 0.138 0.145 4,742,672 656,331 0.1384 0.462 0.445 0.462 0.462 0.485 1,418,092 0.4628 0.73%
2007-07-13 0 0.137 0.137 0.140 0.132 0.145 7,990,012 1,094,429 0.1370 0.458 0.458 0.468 0.441 0.485 2,389,070 0.4581 -5.52%
2007-07-12 0 0.145 0.132 0.145 0.145 0.147 617,335 89,642 0.1452 0.485 0.441 0.485 0.485 0.492 184,587 0.4856 -1.36%
2007-07-11 0 0.147 0.147 0.150 0.145 0.148 1,777,375 261,103 0.1469 0.492 0.492 0.502 0.485 0.495 531,448 0.4913 -0.68%
2007-07-10 0 0.148 0.148 0.150 0.146 0.154 829,560 122,924 0.1482 0.495 0.495 0.502 0.488 0.515 248,044 0.4956 -3.90%
2007-07-09 0 0.154 0.146 0.154 0.144 0.154 1,295,137 191,553 0.1479 0.515 0.488 0.515 0.482 0.515 387,255 0.4946 2.67%
2007-07-06 0 0.150 0.147 0.151 0.142 0.155 2,039,570 307,354 0.1507 0.502 0.492 0.505 0.475 0.518 609,846 0.5040 3.45%
2007-07-05 0 0.145 0.145 0.152 0.145 0.156 1,554,853 237,520 0.1528 0.485 0.485 0.508 0.485 0.522 464,912 0.5109 -3.97%
2007-07-04 0 0.151 0.150 0.151 0.146 0.152 2,856,675 426,659 0.1494 0.505 0.502 0.505 0.488 0.508 854,166 0.4995 2.72%
2007-07-03 0 0.147 0.147 0.150 0.147 0.156 1,936,000 291,158 0.1504 0.492 0.492 0.502 0.492 0.522 578,878 0.5030 0.68%
2007-06-29 0 0.146 0.145 0.146 0.145 0.150 3,731,585 546,712 0.1465 0.488 0.485 0.488 0.485 0.502 1,115,770 0.4900 -5.81%
2007-06-28 0 0.155 0.155 0.161 0.155 0.170 4,150,000 673,744 0.1623 0.518 0.518 0.538 0.518 0.569 1,240,879 0.5430 -6.63%
2007-06-27 0 0.166 0.165 0.166 0.165 0.173 4,771,000 796,058 0.1669 0.555 0.552 0.555 0.552 0.579 1,426,562 0.5580 -2.35%
2007-06-26 0 0.170 0.170 0.172 0.170 0.180 3,726,670 645,083 0.1731 0.569 0.569 0.575 0.569 0.602 1,114,300 0.5789 -2.30%
2007-06-25 0 0.174 0.174 0.178 0.173 0.185 2,157,026 383,176 0.1776 0.582 0.582 0.595 0.579 0.619 644,966 0.5941 -4.92%
2007-06-22 0 0.183 0.182 0.184 0.178 0.184 5,960,670 1,074,927 0.1803 0.612 0.609 0.615 0.595 0.615 1,782,282 0.6031 2.81%
2007-06-21 0 0.178 0.178 0.181 0.175 0.182 4,344,230 778,043 0.1791 0.595 0.595 0.605 0.585 0.609 1,298,955 0.5990 2.89%
2007-06-20 0 0.173 0.172 0.173 0.170 0.181 6,477,734 1,134,026 0.1751 0.579 0.575 0.579 0.569 0.605 1,936,888 0.5855 -1.14%
2007-06-18 0 0.175 0.173 0.175 0.170 0.210 12,437,242 2,259,281 0.1817 0.585 0.579 0.585 0.569 0.702 3,718,823 0.6075 -7.41%
2007-06-15 0 0.189 0.189 0.194 0.186 0.224 18,738,040 3,774,711 0.2014 0.632 0.632 0.649 0.622 0.749 5,602,805 0.6737 -10.00%
2007-06-14 0 0.210 0.210 0.212 0.182 0.218 42,265,743 8,578,745 0.2030 0.702 0.702 0.709 0.609 0.729 12,637,754 0.6788 18.64%
2007-06-13 0 0.177 0.177 0.180 0.172 0.182 22,090,900 3,928,031 0.1778 0.592 0.592 0.602 0.575 0.609 6,605,334 0.5947 2.31%
2007-06-12 0 0.173 0.169 0.173 0.156 0.186 18,084,458 3,097,763 0.1713 0.579 0.565 0.579 0.522 0.622 5,407,380 0.5729 -3.35%
2007-06-11 0 0.179 0.177 0.179 0.173 0.188 22,385,185 4,010,951 0.1792 0.599 0.592 0.599 0.579 0.629 6,693,327 0.5992 7.19%
2007-06-08 0 0.167 0.165 0.167 0.158 0.180 35,369,570 5,770,119 0.1631 0.559 0.552 0.559 0.528 0.602 10,575,750 0.5456 8.44%
2007-06-07 0 0.154 0.153 0.154 0.143 0.154 6,463,513 965,025 0.1493 0.515 0.512 0.515 0.478 0.515 1,932,636 0.4993 6.21%
2007-06-06 0 0.145 0.145 0.146 0.135 0.147 4,990,890 715,875 0.1434 0.485 0.485 0.488 0.451 0.492 1,492,311 0.4797 1.40%
2007-06-05 0 0.143 0.143 0.144 0.137 0.145 5,634,418 789,545 0.1401 0.478 0.478 0.482 0.458 0.485 1,684,731 0.4686 -1.38%
2007-06-04 0 0.145 0.143 0.145 0.143 0.150 8,492,715 1,235,276 0.1455 0.485 0.478 0.485 0.478 0.502 2,539,381 0.4864 -1.36%
2007-06-01 0 0.147 0.141 0.147 0.141 0.150 7,986,350 1,163,608 0.1457 0.492 0.472 0.492 0.472 0.502 2,387,975 0.4873 -1.34%
2007-05-31 0 0.149 0.143 0.149 0.142 0.150 12,466,707 1,824,225 0.1463 0.498 0.478 0.498 0.475 0.502 3,727,633 0.4894 1.36%
2007-05-30 0 0.147 0.145 0.147 0.135 0.154 9,728,638 1,382,884 0.1421 0.492 0.485 0.492 0.451 0.515 2,908,931 0.4754 0.00%
2007-05-29 0 0.147 0.147 0.154 0.140 0.168 20,532,013 3,099,670 0.1510 0.492 0.492 0.515 0.468 0.562 6,139,216 0.5049 -2.00%
2007-05-28 0 0.150 0.150 0.152 0.140 0.160 11,406,370 1,726,672 0.1514 0.502 0.502 0.508 0.468 0.535 3,410,585 0.5063 8.70%
2007-05-25 0 0.138 0.138 0.140 0.135 0.143 5,208,225 720,282 0.1383 0.462 0.462 0.468 0.451 0.478 1,557,296 0.4625 -5.48%
2007-05-23 0 0.146 0.142 0.147 0.132 0.147 12,582,507 1,777,464 0.1413 0.488 0.475 0.492 0.441 0.492 3,762,258 0.4724 0.69%
2007-05-22 0 0.145 0.144 0.145 0.128 0.152 38,767,619 5,547,930 0.1431 0.485 0.482 0.485 0.428 0.508 11,591,790 0.4786 13.28%
2007-05-21 0 0.128 0.125 0.128 0.120 0.130 10,887,000 1,369,270 0.1258 0.428 0.418 0.428 0.401 0.435 3,255,289 0.4206 6.67%
2007-05-18 0 0.120 0.119 0.120 0.114 0.130 10,593,790 1,256,394 0.1186 0.401 0.398 0.401 0.381 0.435 3,167,618 0.3966 -4.76%
2007-05-17 0 0.126 0.126 0.127 0.125 0.143 65,417,528 8,616,259 0.1317 0.421 0.421 0.425 0.418 0.478 19,560,300 0.4405 1.61%
2007-05-16 0 0.124 0.123 0.124 0.094 0.125 18,047,345 1,967,907 0.1090 0.415 0.411 0.415 0.314 0.418 5,396,283 0.3647 24.00%
2007-05-15 0 0.100 0.096 0.100 0.094 0.100 1,604,000 156,660 0.0977 0.334 0.321 0.334 0.314 0.334 479,607 0.3266 4.17%
2007-05-14 0 0.096 0.095 0.098 0.096 0.101 5,832,450 568,597 0.0975 0.321 0.318 0.328 0.321 0.338 1,743,943 0.3260 1.05%
2007-05-11 0 0.095 0.095 0.098 0.095 0.100 4,951,439 484,351 0.0978 0.318 0.318 0.328 0.318 0.334 1,480,515 0.3272 -4.04%
2007-05-10 0 0.099 0.095 0.099 0.090 0.102 1,475,625 145,774 0.0988 0.331 0.318 0.331 0.301 0.341 441,222 0.3304 5.32%
2007-05-09 0 0.094 0.090 0.094 0.087 0.096 2,350,225 208,552 0.0887 0.314 0.301 0.314 0.291 0.321 702,734 0.2968 9.30%
2007-05-08 0 0.086 0.086 0.087 0.086 0.090 3,776,075 329,360 0.0872 0.288 0.288 0.291 0.288 0.301 1,129,073 0.2917 -6.52%
2007-05-07 0 0.092 0.092 0.093 0.088 0.092 5,718,925 505,747 0.0884 0.308 0.308 0.311 0.294 0.308 1,709,999 0.2958 -7.07%
2007-05-04 0 0.099 0.096 0.099 0.094 0.102 1,744,000 166,638 0.0955 0.331 0.321 0.331 0.314 0.341 521,468 0.3196 -3.88%
2007-05-03 0 0.103 0.095 0.103 0.095 0.103 4,973,000 477,811 0.0961 0.344 0.318 0.344 0.318 0.344 1,486,962 0.3213 -0.96%
2007-05-02 0 0.104 0.100 0.104 0.100 0.105 2,729,350 276,862 0.1014 0.348 0.334 0.348 0.334 0.351 816,095 0.3393 -0.95%
2007-04-30 0 0.105 0.104 0.105 0.095 0.109 17,938,475 1,805,825 0.1007 0.351 0.348 0.351 0.318 0.365 5,363,730 0.3367 9.37%
2007-04-27 0 0.096 0.095 0.096 0.094 0.096 1,409,561 134,122 0.0952 0.321 0.318 0.321 0.314 0.321 421,469 0.3182 2.13%
2007-04-26 0 0.094 0.094 0.098 0.090 0.099 2,221,560 209,691 0.0944 0.314 0.314 0.328 0.301 0.331 664,262 0.3157 -5.05%
2007-04-25 0 0.099 0.097 0.099 0.092 0.104 2,707,355 263,052 0.0972 0.331 0.324 0.331 0.308 0.348 809,518 0.3249 -1.00%
2007-04-24 0 0.100 0.098 0.100 0.095 0.102 4,763,580 476,282 0.1000 0.334 0.328 0.334 0.318 0.341 1,424,344 0.3344 -1.96%
2007-04-23 0 0.102 0.102 0.104 0.099 0.107 7,211,750 735,601 0.1020 0.341 0.341 0.348 0.331 0.358 2,156,364 0.3411 2.00%
2007-04-20 0 0.100 0.100 0.102 0.093 0.102 7,720,450 757,883 0.0982 0.334 0.334 0.341 0.311 0.341 2,308,469 0.3283 5.26%
2007-04-19 0 0.095 0.092 0.095 0.088 0.100 5,753,125 525,805 0.0914 0.318 0.308 0.318 0.294 0.334 1,720,225 0.3057 1.06%
2007-04-18 0 0.094 0.094 0.100 0.094 0.105 3,925,654 385,408 0.0982 0.314 0.314 0.334 0.314 0.351 1,173,798 0.3283 -2.08%
2007-04-17 0 0.096 0.093 0.096 0.088 0.101 11,299,797 1,045,647 0.0925 0.321 0.311 0.321 0.294 0.338 3,378,719 0.3095 -3.03%
2007-04-16 0 0.099 0.093 0.094 0.091 0.110 17,075,230 1,671,854 0.0979 0.331 0.311 0.314 0.304 0.368 5,105,614 0.3275 -7.48%
2007-04-13 0 0.107 0.104 0.107 0.096 0.118 26,129,891 2,778,738 0.1063 0.358 0.348 0.358 0.321 0.395 7,813,021 0.3557 10.31%
2007-04-12 0 0.097 0.095 0.097 0.088 0.098 7,883,000 729,762 0.0926 0.324 0.318 0.324 0.294 0.328 2,357,072 0.3096 8.99%
2007-04-11 0 0.089 0.085 0.089 0.082 0.090 18,860,000 1,600,544 0.0849 0.298 0.284 0.298 0.274 0.301 5,639,272 0.2838 7.23%
2007-04-10 0 0.083 0.083 0.087 0.074 0.088 35,118,784 2,843,224 0.0810 0.278 0.278 0.291 0.247 0.294 10,500,763 0.2708 12.16%
2007-04-04 0 0.074 0.074 0.078 0.074 0.083 71,847,125 5,383,498 0.0749 0.247 0.247 0.261 0.247 0.278 21,482,795 0.2506 -7.50%
2007-04-03 0 0.080 0.075 0.080 0.070 0.084 102,034,000 7,722,648 0.0757 0.268 0.251 0.268 0.234 0.281 30,508,882 0.2531 9.59%
2007-04-02 0 0.073 0.071 0.074 0.070 0.091 95,146,000 6,729,748 0.0707 0.244 0.237 0.247 0.234 0.304 28,449,322 0.2366 -19.78%
2007-03-30 0 0.091 0.088 0.091 0.085 0.097 3,508,000 316,476 0.0902 0.304 0.294 0.304 0.284 0.324 1,048,917 0.3017 7.06%
2007-03-29 0 0.085 0.077 0.085 0.075 0.095 4,656,900 385,306 0.0827 0.284 0.258 0.284 0.251 0.318 1,392,446 0.2767 13.33%
2007-03-28 0 0.075 0.075 0.077 0.075 0.079 1,378,900 104,761 0.0760 0.251 0.251 0.258 0.251 0.264 412,301 0.2541 1.35%
2007-03-27 0 0.074 0.074 0.075 0.070 0.085 3,063,563 228,082 0.0744 0.247 0.247 0.251 0.234 0.284 916,027 0.2490 1.37%
2007-03-26 0 0.073 0.071 0.074 0.070 0.073 3,402,000 243,188 0.0715 0.244 0.237 0.247 0.234 0.244 1,017,222 0.2391 7.35%
2007-03-23 0 0.068 0.068 0.070 0.068 0.071 430,670 29,918 0.0695 0.227 0.227 0.234 0.227 0.237 128,773 0.2323 -4.23%
2007-03-22 0 0.071 0.067 0.071 0.068 0.072 526,000 36,570 0.0695 0.237 0.224 0.237 0.227 0.241 157,278 0.2325 1.43%
2007-03-21 0 0.070 0.066 0.070 0.066 0.070 1,152,675 76,401 0.0663 0.234 0.221 0.234 0.221 0.234 344,658 0.2217 -4.11%
2007-03-20 0 0.073 0.072 0.073 0.065 0.074 2,287,115 162,920 0.0712 0.244 0.241 0.244 0.217 0.247 683,863 0.2382 -2.67%
2007-03-19 0 0.075 0.066 0.075 0.057 0.075 2,004,225 129,743 0.0647 0.251 0.221 0.251 0.191 0.251 599,277 0.2165 25.00%
2007-03-16 0 0.060 0.060 0.062 0.056 0.056 66,000 3,696 0.0560 0.201 0.201 0.207 0.187 0.187 19,734 0.1873 -1.64%
2007-03-15 0 0.061 0.061 0.064 0.061 0.062 500,000 30,800 0.0616 0.204 0.204 0.214 0.204 0.207 149,504 0.2060 -3.17%
2007-03-14 0 0.063 0.061 0.063 0.060 0.063 546,000 33,414 0.0612 0.211 0.204 0.211 0.201 0.211 163,258 0.2047 8.62%
2007-03-13 0 0.058 0.058 0.063 0.058 0.061 100,000 5,950 0.0595 0.194 0.194 0.211 0.194 0.204 29,901 0.1990 -7.94%
2007-03-12 0 0.063 0.059 0.066 0.063 0.063 10,000 630 0.0630 0.211 0.197 0.221 0.211 0.211 2,990 0.2107 1.61%
2007-03-09 0 0.062 0.060 0.063 - - 0 0 - 0.207 0.201 0.211 - - 0 - 0.00%
2007-03-08 0 0.062 0.061 0.062 0.057 0.069 832,000 52,222 0.0628 0.207 0.204 0.207 0.191 0.231 248,774 0.2099 -8.82%
2007-03-07 0 0.068 0.060 0.068 0.063 0.068 250,178 16,169 0.0646 0.227 0.201 0.227 0.211 0.227 74,805 0.2161 17.24%
2007-03-06 0 0.058 0.057 0.058 0.051 0.063 1,668,450 96,014 0.0575 0.194 0.191 0.194 0.171 0.211 498,878 0.1925 16.00%
2007-03-05 0 0.050 0.050 0.058 0.048 0.050 738,000 36,424 0.0494 0.167 0.167 0.194 0.161 0.167 220,667 0.1651 -13.79%
2007-03-02 0 0.058 0.058 0.065 0.057 0.066 6,238,015 375,967 0.0603 0.194 0.194 0.217 0.191 0.221 1,865,210 0.2016 -12.12%
2007-03-01 0 0.066 0.066 0.070 0.066 0.072 1,700,675 114,497 0.0673 0.221 0.221 0.234 0.221 0.241 508,514 0.2252 0.00%
2007-02-28 0 0.066 0.066 0.070 0.060 0.070 1,862,000 117,366 0.0630 0.221 0.221 0.234 0.201 0.234 556,751 0.2108 -8.33%
2007-02-27 0 0.072 0.072 0.076 0.071 0.081 3,884,000 301,330 0.0776 0.241 0.241 0.254 0.237 0.271 1,161,343 0.2595 2.86%
2007-02-26 0 0.070 0.067 0.071 0.067 0.070 4,322,000 295,242 0.0683 0.234 0.224 0.237 0.224 0.234 1,292,308 0.2285 9.37%
2007-02-23 0 0.064 0.063 0.066 0.060 0.076 4,301,577 269,581 0.0627 0.214 0.211 0.221 0.201 0.254 1,286,202 0.2096 -5.88%
2007-02-22 0 0.068 0.063 0.068 0.053 0.083 6,378,900 438,079 0.0687 0.227 0.211 0.227 0.177 0.278 1,907,336 0.2297 36.00%
2007-02-21 0 0.050 0.050 0.053 0.050 0.050 127,350 6,361 0.0499 0.167 0.167 0.177 0.167 0.167 38,079 0.1670 0.00%
2007-02-16 0 0.050 0.050 0.053 0.049 0.054 2,392,450 123,626 0.0517 0.167 0.167 0.177 0.164 0.181 715,359 0.1728 -5.66%
2007-02-15 0 0.053 0.050 0.053 0.050 0.055 794,000 41,710 0.0525 0.177 0.167 0.177 0.167 0.184 237,412 0.1757 6.00%
2007-02-14 0 0.050 0.050 0.051 0.048 0.051 2,682,000 133,680 0.0498 0.167 0.167 0.171 0.161 0.171 801,937 0.1667 0.00%
2007-02-13 0 0.050 0.050 0.054 0.050 0.050 200,000 10,000 0.0500 0.167 0.167 0.181 0.167 0.167 59,801 0.1672 -7.41%
2007-02-12 0 0.054 0.051 0.054 0.045 0.054 8,825,162 453,946 0.0514 0.181 0.171 0.181 0.150 0.181 2,638,785 0.1720 10.20%
2007-02-09 0 0.049 0.049 0.052 0.047 0.053 704,000 36,398 0.0517 0.164 0.164 0.174 0.157 0.177 210,501 0.1729 -2.00%
2007-02-08 0 0.050 0.047 0.050 0.046 0.050 2,518,895 119,610 0.0475 0.167 0.157 0.167 0.154 0.167 753,167 0.1588 4.17%
2007-02-07 0 0.048 0.048 0.051 0.047 0.050 2,088,000 101,604 0.0487 0.161 0.161 0.171 0.157 0.167 624,327 0.1627 -4.00%
2007-02-06 0 0.050 0.049 0.050 0.049 0.053 360,267 17,717 0.0492 0.167 0.164 0.167 0.164 0.177 107,722 0.1645 -1.96%
2007-02-05 0 0.051 0.048 0.051 0.047 0.052 502,000 24,732 0.0493 0.171 0.161 0.171 0.157 0.174 150,102 0.1648 -1.92%
2007-02-02 0 0.052 0.047 0.052 0.046 0.052 286,450 13,196 0.0461 0.174 0.157 0.174 0.154 0.174 85,651 0.1541 4.00%
2007-02-01 0 0.050 0.046 0.050 0.044 0.051 2,500,000 119,892 0.0480 0.167 0.154 0.167 0.147 0.171 747,518 0.1604 -1.96%
2007-01-31 0 0.051 0.046 0.051 0.048 0.053 498,000 24,308 0.0488 0.171 0.154 0.171 0.161 0.177 148,905 0.1632 -1.92%
2007-01-30 0 0.052 0.048 0.052 0.046 0.054 1,405,250 66,968 0.0477 0.174 0.161 0.174 0.154 0.181 420,180 0.1594 13.04%
2007-01-29 0 0.046 0.046 0.052 0.045 0.050 3,080,000 142,092 0.0461 0.154 0.154 0.174 0.150 0.167 920,942 0.1543 -11.54%
2007-01-26 0 0.052 0.049 0.052 0.045 0.054 2,628,900 128,036 0.0487 0.174 0.164 0.174 0.150 0.181 786,060 0.1629 -3.70%
2007-01-25 0 0.054 0.051 0.054 0.043 0.060 11,982,000 588,794 0.0491 0.181 0.171 0.181 0.144 0.201 3,582,702 0.1643 -10.00%
2007-01-24 0 0.060 0.058 0.060 0.058 0.064 2,619,360 156,424 0.0597 0.201 0.194 0.201 0.194 0.214 783,207 0.1997 -1.64%
2007-01-23 0 0.061 0.061 0.065 0.060 0.068 2,249,335 138,227 0.0615 0.204 0.204 0.217 0.201 0.227 672,567 0.2055 -4.69%
2007-01-22 0 0.064 0.063 0.064 0.058 0.068 14,001,125 887,215 0.0634 0.214 0.211 0.214 0.194 0.227 4,186,435 0.2119 12.28%
2007-01-19 0 0.057 0.057 0.060 0.056 0.060 14,463,821 832,321 0.0575 0.191 0.191 0.201 0.187 0.201 4,324,784 0.1925 5.56%
2007-01-18 0 0.054 0.055 0.056 0.047 0.060 16,924,000 870,974 0.0515 0.181 0.184 0.187 0.157 0.201 5,060,395 0.1721 -1.82%
2007-01-17 0 0.055 0.054 0.055 0.042 0.060 33,330,517 1,739,420 0.0522 0.184 0.181 0.184 0.140 0.201 9,966,059 0.1745 44.74%
2007-01-16 0 0.038 0.037 0.038 0.035 0.040 9,137,445 349,152 0.0382 0.127 0.124 0.127 0.117 0.134 2,732,160 0.1278 15.15%
2007-01-15 0 0.033 0.033 0.038 0.032 0.033 464,000 15,248 0.0329 0.110 0.110 0.127 0.107 0.110 138,739 0.1099 -10.81%
2007-01-12 0 0.037 0.034 0.038 0.030 0.037 3,952,895 140,821 0.0356 0.124 0.114 0.127 0.100 0.124 1,181,943 0.1191 2.78%
2007-01-11 0 0.036 0.031 0.038 - - 0 0 - 0.120 0.104 0.127 - - 0 - 0.00%
2007-01-10 0 0.036 0.036 0.037 0.036 0.036 509,565 18,335 0.0360 0.120 0.120 0.124 0.120 0.120 152,364 0.1203 -2.70%
2007-01-09 0 0.037 0.035 0.037 0.038 0.040 855,780 33,105 0.0387 0.124 0.117 0.124 0.127 0.134 255,884 0.1294 -2.63%
2007-01-08 0 0.038 0.037 0.040 0.030 0.038 1,350,450 47,173 0.0349 0.127 0.124 0.134 0.100 0.127 403,794 0.1168 5.56%
2007-01-05 0 0.036 0.036 0.038 0.035 0.038 204,450 7,754 0.0379 0.120 0.120 0.127 0.117 0.127 61,132 0.1268 -7.69%
2007-01-04 0 0.039 0.035 0.039 0.032 0.039 7,722,250 291,390 0.0377 0.130 0.117 0.130 0.107 0.130 2,309,007 0.1262 2.63%
2007-01-03 0 0.038 0.036 0.038 0.038 0.038 240,000 9,120 0.0380 0.127 0.120 0.127 0.127 0.127 71,762 0.1271 0.00%
2007-01-02 0 0.038 0.033 0.039 0.038 0.038 900,000 34,200 0.0380 0.127 0.110 0.130 0.127 0.127 269,106 0.1271 0.00%
2006-12-29 0 0.038 0.036 0.038 0.034 0.038 608,035 22,469 0.0370 0.127 0.120 0.127 0.114 0.127 181,807 0.1236 5.56%
2006-12-28 0 0.036 0.034 0.039 0.036 0.038 301,335 11,237 0.0373 0.120 0.114 0.130 0.120 0.127 90,101 0.1247 -7.69%
2006-12-27 0 0.039 0.035 0.039 - - 0 0 - 0.130 0.117 0.130 - - 0 - 0.00%
2006-12-22 0 0.039 0.035 0.039 0.038 0.039 800,000 30,700 0.0384 0.130 0.117 0.130 0.127 0.130 239,206 0.1283 2.63%
2006-12-21 0 0.038 0.034 0.038 0.038 0.038 200,000 7,600 0.0380 0.127 0.114 0.127 0.127 0.127 59,801 0.1271 0.00%
2006-12-20 0 0.038 0.035 0.038 0.020 0.038 1,530,000 54,550 0.0357 0.127 0.117 0.127 0.067 0.127 457,481 0.1192 5.56%
2006-12-19 0 0.036 0.036 0.039 0.035 0.040 2,764,000 103,468 0.0374 0.120 0.120 0.130 0.117 0.134 826,455 0.1252 -10.00%
2006-12-18 0 0.040 0.036 0.039 0.035 0.040 2,690,000 103,510 0.0385 0.134 0.120 0.130 0.117 0.134 804,329 0.1287 2.56%
2006-12-15 0 0.039 0.030 0.039 0.033 0.039 5,750,000 210,750 0.0367 0.130 0.100 0.130 0.110 0.130 1,719,290 0.1226 11.43%
2006-12-14 0 0.035 0.035 0.036 0.035 0.040 3,828,000 137,420 0.0359 0.117 0.117 0.120 0.117 0.134 1,144,599 0.1201 -2.78%
2006-12-13 0 0.036 0.036 0.040 - - 0 0 - 0.120 0.120 0.134 - - 0 - 0.00%
2006-12-12 0 0.036 0.036 0.042 0.036 0.042 700,000 28,200 0.0403 0.120 0.120 0.140 0.120 0.140 209,305 0.1347 -14.29%
2006-12-11 0 0.042 0.038 0.042 0.040 0.042 650,000 26,300 0.0405 0.140 0.127 0.140 0.134 0.140 194,355 0.1353 -2.33%
2006-12-08 0 0.043 0.043 0.045 0.043 0.045 300,000 13,300 0.0443 0.144 0.144 0.150 0.144 0.150 89,702 0.1483 0.00%
2006-12-07 0 0.043 0.041 0.043 0.040 0.043 504,539 21,276 0.0422 0.144 0.137 0.144 0.134 0.144 150,861 0.1410 -2.27%
2006-12-06 0 0.044 0.040 0.044 0.040 0.045 468,450 20,754 0.0443 0.147 0.134 0.147 0.134 0.150 140,070 0.1482 4.76%
2006-12-05 0 0.042 0.039 0.043 - - 0 0 - 0.140 0.130 0.144 - - 0 - 0.00%
2006-12-04 0 0.042 0.040 0.042 0.042 0.043 1,770,000 74,710 0.0422 0.140 0.134 0.140 0.140 0.144 529,242 0.1412 2.44%
2006-12-01 0 0.041 0.040 0.041 0.040 0.042 464,525 19,278 0.0415 0.137 0.134 0.137 0.134 0.140 138,896 0.1388 0.00%
2006-11-30 0 0.041 0.038 0.042 0.038 0.045 2,353,120 92,372 0.0393 0.137 0.127 0.140 0.127 0.150 703,599 0.1313 -8.89%
2006-11-29 0 0.045 0.040 0.045 0.038 0.045 1,254,500 52,208 0.0416 0.150 0.134 0.150 0.127 0.150 375,104 0.1392 9.76%
2006-11-28 0 0.041 0.041 0.042 0.038 0.042 1,354,000 54,060 0.0399 0.137 0.137 0.140 0.127 0.140 404,856 0.1335 2.50%
2006-11-27 0 0.040 0.040 0.046 0.040 0.042 808,000 33,220 0.0411 0.134 0.134 0.154 0.134 0.140 241,598 0.1375 0.00%
2006-11-24 0 0.040 0.039 0.040 0.040 0.040 510,000 20,052 0.0393 0.134 0.130 0.134 0.134 0.134 152,494 0.1315 8.11%
2006-11-23 0 0.037 0.036 0.037 0.037 0.041 2,536,445 97,808 0.0386 0.124 0.120 0.124 0.124 0.137 758,415 0.1290 -9.76%
2006-11-22 0 0.041 0.038 0.042 0.040 0.041 1,072,445 43,938 0.0410 0.137 0.127 0.140 0.134 0.137 320,669 0.1370 0.00%
2006-11-21 0 0.041 0.036 0.041 0.040 0.042 2,154,000 89,228 0.0414 0.137 0.120 0.137 0.134 0.140 644,061 0.1385 5.13%
2006-11-20 0 0.039 0.039 0.040 0.036 0.040 1,057,625 42,231 0.0399 0.130 0.130 0.134 0.120 0.134 316,237 0.1335 8.33%
2006-11-17 0 0.036 0.036 0.039 0.036 0.040 222,500 8,807 0.0396 0.120 0.120 0.130 0.120 0.134 66,529 0.1324 -7.69%
2006-11-16 0 0.039 0.036 0.039 0.035 0.041 1,831,382 71,387 0.0390 0.130 0.120 0.130 0.117 0.137 547,596 0.1304 11.43%
2006-11-15 0 0.035 0.035 0.038 0.034 0.039 923,562 35,169 0.0381 0.117 0.117 0.127 0.114 0.130 276,152 0.1274 -10.26%
2006-11-14 0 0.039 0.038 0.041 0.033 0.049 7,187,120 300,953 0.0419 0.130 0.127 0.137 0.110 0.164 2,148,999 0.1400 -11.36%
2006-11-13 0 0.044 0.043 0.044 0.030 0.060 22,623,115 1,020,265 0.0451 0.147 0.144 0.147 0.100 0.201 6,764,470 0.1508 41.94%
2006-11-10 0 0.031 0.031 0.033 0.031 0.035 1,237,170 41,778 0.0338 0.104 0.104 0.110 0.104 0.117 369,923 0.1129 -6.06%
2006-11-09 0 0.033 0.030 0.033 0.030 0.033 636,450 19,691 0.0309 0.110 0.100 0.110 0.100 0.110 190,303 0.1035 13.79%
2006-11-08 0 0.029 0.029 0.033 0.029 0.033 223,941 7,283 0.0325 0.097 0.097 0.110 0.097 0.110 66,960 0.1088 0.00%
2006-11-07 0 0.029 0.029 0.032 0.029 0.033 1,383,365 44,097 0.0319 0.097 0.097 0.107 0.097 0.110 413,636 0.1066 -12.12%
2006-11-06 0 0.033 0.030 0.033 0.030 0.033 4,682,670 150,639 0.0322 0.110 0.100 0.110 0.100 0.110 1,400,151 0.1076 10.00%
2006-11-03 0 0.030 0.029 0.030 0.029 0.034 17,015,000 536,509 0.0315 0.100 0.097 0.100 0.097 0.114 5,087,604 0.1055 0.00%
2006-11-02 0 0.030 0.029 0.033 - - 1,780 39 0.0219 0.100 0.097 0.110 - - 532 0.0733 0.00%
2006-11-01 0 0.030 0.029 0.031 0.030 0.030 1,000,670 30,017 0.0300 0.100 0.097 0.104 0.100 0.100 299,207 0.1003 -6.25%
2006-10-31 0 0.032 0.029 0.032 0.030 0.035 1,522,000 50,168 0.0330 0.107 0.097 0.107 0.100 0.117 455,089 0.1102 6.67%
2006-10-27 0 0.030 0.030 0.033 0.030 0.030 4,000 120 0.0300 0.100 0.100 0.110 0.100 0.100 1,196 0.1003 -11.76%
2006-10-26 0 0.034 0.030 0.034 0.034 0.034 154,000 5,236 0.0340 0.114 0.100 0.114 0.114 0.114 46,047 0.1137 0.00%
2006-10-25 0 0.034 0.032 0.034 0.030 0.034 152,225 5,165 0.0339 0.114 0.107 0.114 0.100 0.114 45,516 0.1135 6.25%
2006-10-24 0 0.032 0.032 0.034 0.032 0.034 2,536,000 81,712 0.0322 0.107 0.107 0.114 0.107 0.114 758,282 0.1078 -5.88%
2006-10-23 0 0.034 0.030 0.034 0.030 0.035 1,701,560 57,571 0.0338 0.114 0.100 0.114 0.100 0.117 508,778 0.1132 0.00%
2006-10-20 0 0.034 0.032 0.034 0.030 0.034 642,900 20,708 0.0322 0.114 0.107 0.114 0.100 0.114 192,232 0.1077 13.33%
2006-10-19 0 0.030 0.030 0.034 0.030 0.032 594,000 18,620 0.0313 0.100 0.100 0.114 0.100 0.107 177,610 0.1048 -9.09%
2006-10-18 0 0.033 0.032 0.033 0.026 0.034 2,304,545 75,101 0.0326 0.110 0.107 0.110 0.087 0.114 689,075 0.1090 3.12%
2006-10-17 0 0.032 0.030 0.035 0.032 0.032 320,000 10,240 0.0320 0.107 0.100 0.117 0.107 0.107 95,682 0.1070 -3.03%
2006-10-16 0 0.033 0.033 0.036 0.030 0.030 2,000 60 0.0300 0.110 0.110 0.120 0.100 0.100 598 0.1003 0.00%
2006-10-13 0 0.033 0.030 0.033 0.030 0.036 2,729,800 92,488 0.0339 0.110 0.100 0.110 0.100 0.120 816,229 0.1133 3.12%
2006-10-12 0 0.032 0.030 0.033 0.030 0.032 188,455 5,849 0.0310 0.107 0.100 0.110 0.100 0.107 56,349 0.1038 -3.03%
2006-10-11 0 0.033 0.033 0.034 0.032 0.035 4,524,000 149,058 0.0329 0.110 0.110 0.114 0.107 0.117 1,352,708 0.1102 10.00%
2006-10-10 0 0.030 0.028 0.036 - - 0 0 - 0.100 0.094 0.120 - - 0 - 0.00%
2006-10-09 0 0.030 0.030 0.033 0.030 0.033 210,000 6,720 0.0320 0.100 0.100 0.110 0.100 0.110 62,791 0.1070 -9.09%
2006-10-06 0 0.033 0.033 0.036 0.033 0.034 237,225 8,025 0.0338 0.110 0.110 0.120 0.110 0.114 70,932 0.1131 -8.33%
2006-10-05 0 0.036 0.034 0.036 0.027 0.040 2,361,000 83,920 0.0355 0.120 0.114 0.120 0.090 0.134 705,956 0.1189 5.88%
2006-10-04 0 0.034 0.028 0.034 - - 0 0 - 0.114 0.094 0.114 - - 0 - 0.00%
2006-10-03 0 0.034 0.033 0.034 0.032 0.035 2,794,030 94,869 0.0340 0.114 0.110 0.114 0.107 0.117 835,435 0.1136 3.03%
2006-09-29 0 0.033 0.032 0.033 0.032 0.039 3,972,000 137,124 0.0345 0.110 0.107 0.110 0.107 0.130 1,187,656 0.1155 -8.33%
2006-09-28 0 0.036 0.035 0.036 0.030 0.037 10,418,710 344,770 0.0331 0.120 0.117 0.120 0.100 0.124 3,115,267 0.1107 12.50%
2006-09-27 0 0.032 0.028 0.033 0.030 0.033 368,000 11,244 0.0306 0.107 0.094 0.110 0.100 0.110 110,035 0.1022 -3.03%
2006-09-26 0 0.033 0.033 0.036 0.032 0.038 1,921,648 65,638 0.0342 0.110 0.110 0.120 0.107 0.127 574,586 0.1142 -5.71%
2006-09-25 0 0.035 0.031 0.035 0.035 0.035 722,275 25,278 0.0350 0.117 0.104 0.117 0.117 0.117 215,965 0.1170 0.00%
2006-09-22 0 0.035 0.035 0.040 0.033 0.040 2,863,115 103,253 0.0361 0.117 0.117 0.134 0.110 0.134 856,091 0.1206 -5.41%
2006-09-21 0 0.037 0.032 0.037 0.035 0.041 850,225 33,818 0.0398 0.124 0.107 0.124 0.117 0.137 254,223 0.1330 -9.76%
2006-09-20 0 0.041 0.041 0.043 0.040 0.060 6,624,000 309,280 0.0467 0.137 0.137 0.144 0.134 0.201 1,980,622 0.1562 -36.92%
2006-09-19 0 0.065 0.050 0.065 0.023 0.065 14,300,900 503,423 0.0352 0.217 0.167 0.217 0.077 0.217 4,276,069 0.1177 195.45%
2006-09-18 0 0.022 0.021 0.023 0.020 0.022 687,630 14,584 0.0212 0.074 0.070 0.077 0.067 0.074 205,606 0.0709 0.00%
2006-09-15 0 0.022 0.020 0.022 0.020 0.022 2,070,000 43,180 0.0209 0.074 0.067 0.074 0.067 0.074 618,945 0.0698 10.00%
2006-09-14 0 0.020 0.020 0.022 0.020 0.021 5,478,225 110,823 0.0202 0.067 0.067 0.074 0.067 0.070 1,638,028 0.0677 5.26%
2006-09-13 0 0.019 0.019 0.020 0.019 0.019 1,178,000 22,382 0.0190 0.064 0.064 0.067 0.064 0.064 352,230 0.0635 -5.00%
2006-09-12 0 0.020 0.018 0.020 0.019 0.023 6,013,350 124,558 0.0207 0.067 0.060 0.067 0.064 0.077 1,798,034 0.0693 -4.76%
2006-09-11 0 0.021 0.021 0.022 0.018 0.025 3,217,380 66,536 0.0207 0.070 0.070 0.074 0.060 0.084 962,019 0.0692 -12.50%
2006-09-08 0 0.024 0.024 0.025 0.021 0.025 3,366,600 82,585 0.0245 0.080 0.080 0.084 0.070 0.084 1,006,637 0.0820 -4.00%
2006-09-07 0 0.025 0.023 0.026 0.022 0.026 11,560,123 290,603 0.0251 0.084 0.077 0.087 0.074 0.087 3,456,558 0.0841 -3.85%
2006-09-06 0 0.026 0.026 0.027 0.026 0.028 3,016,250 79,514 0.0264 0.087 0.087 0.090 0.087 0.094 901,880 0.0882 0.00%
2006-09-05 0 0.026 0.026 0.028 0.026 0.026 169,800 4,393 0.0259 0.087 0.087 0.094 0.087 0.087 50,771 0.0865 0.00%
2006-09-04 0 0.026 0.026 0.031 0.026 0.031 384,000 11,894 0.0310 0.087 0.087 0.104 0.087 0.104 114,819 0.1036 -13.33%
2006-09-01 0 0.030 0.030 0.031 0.025 0.034 806,240 24,289 0.0301 0.100 0.100 0.104 0.084 0.114 241,071 0.1008 -11.76%
2006-08-31 0 0.034 0.027 0.036 0.034 0.034 30,000 1,020 0.0340 0.114 0.090 0.120 0.114 0.114 8,970 0.1137 -10.53%
2006-08-30 0 0.038 0.030 0.040 - - 0 0 - 0.127 0.100 0.134 - - 0 - 0.00%
2006-08-29 0 0.038 0.030 0.038 0.030 0.040 1,398,000 45,920 0.0328 0.127 0.100 0.127 0.100 0.134 418,012 0.1099 35.71%
2006-08-28 0 0.028 0.028 0.030 0.022 0.030 96,000 2,410 0.0251 0.094 0.094 0.100 0.074 0.100 28,705 0.0840 -22.22%
2006-08-25 0 0.036 0.032 0.040 - - 0 0 - 0.120 0.107 0.134 - - 0 - 0.00%
2006-08-24 0 0.036 0.028 0.036 0.025 0.040 1,016,000 35,620 0.0351 0.120 0.094 0.120 0.084 0.134 303,791 0.1173 51.26%
2006-08-23 0 0.037 0.026 0.037 0.035 0.038 101,340 3,815 0.0376 0.080 0.056 0.080 0.075 0.082 47,107 0.0810 8.82%
2006-08-22 0 0.034 0.030 0.038 - - 1,335 27 0.0202 0.073 0.065 0.082 - - 621 0.0435 0.00%
2006-08-21 0 0.034 0.029 0.034 0.030 0.035 960,000 29,540 0.0308 0.073 0.062 0.073 0.065 0.075 446,249 0.0662 -2.86%
2006-08-18 0 0.035 0.035 0.037 0.026 0.026 20,000 520 0.0260 0.075 0.075 0.080 0.056 0.056 9,297 0.0559 0.00%
2006-08-17 0 0.035 0.026 0.035 - - 0 0 - 0.075 0.056 0.075 - - 0 - 0.00%
2006-08-16 0 0.035 0.028 0.035 0.027 0.036 36,102 1,166 0.0323 0.075 0.060 0.075 0.058 0.077 16,782 0.0695 12.90%
2006-08-15 0 0.031 0.027 0.036 - - 0 0 - 0.067 0.058 0.077 - - 0 - 0.00%
2006-08-14 0 0.031 0.026 0.035 - - 0 0 - 0.067 0.056 0.075 - - 0 - 0.00%
2006-08-11 0 0.031 0.029 0.035 0.028 0.033 576,000 17,430 0.0303 0.067 0.062 0.075 0.060 0.071 267,749 0.0651 -11.43%
2006-08-10 0 0.035 0.031 0.035 0.035 0.035 1,000,000 35,000 0.0350 0.075 0.067 0.075 0.075 0.075 464,843 0.0753 0.00%
2006-08-09 0 0.035 0.028 0.035 0.025 0.035 1,510,000 38,650 0.0256 0.075 0.060 0.075 0.054 0.075 701,913 0.0551 -5.41%
2006-08-08 0 0.037 0.037 0.050 0.037 0.037 4,450 148 0.0333 0.080 0.080 0.108 0.080 0.080 2,069 0.0715 -7.50%
2006-08-07 0 0.040 0.038 0.050 - - 0 0 - 0.086 0.082 0.108 - - 0 - 0.00%
2006-08-04 0 0.040 0.038 0.050 0.036 0.040 102,000 3,680 0.0361 0.086 0.082 0.108 0.077 0.086 47,414 0.0776 5.26%
2006-08-03 0 0.038 0.038 0.045 0.038 0.040 113,350 4,325 0.0382 0.082 0.082 0.097 0.082 0.086 52,690 0.0821 -5.00%
2006-08-02 0 0.040 0.037 0.040 0.037 0.044 243,157 9,489 0.0390 0.086 0.080 0.086 0.080 0.095 113,030 0.0840 -6.98%
2006-08-01 0 0.043 0.037 0.043 0.031 0.043 712,000 25,796 0.0362 0.093 0.080 0.093 0.067 0.093 330,968 0.0779 7.50%
2006-07-31 0 0.040 0.036 0.044 - - 0 0 - 0.086 0.077 0.095 - - 0 - 0.00%
2006-07-28 0 0.040 0.035 0.042 - - 0 0 - 0.086 0.075 0.090 - - 0 - 0.00%
2006-07-27 0 0.040 0.038 0.042 - - 0 0 - 0.086 0.082 0.090 - - 0 - 0.00%
2006-07-26 0 0.040 0.040 0.042 0.040 0.040 1,900,000 76,000 0.0400 0.086 0.086 0.090 0.086 0.086 883,201 0.0861 0.00%
2006-07-25 0 0.040 0.038 0.040 0.037 0.040 401,350 16,021 0.0399 0.086 0.082 0.086 0.080 0.086 186,565 0.0859 0.00%
2006-07-24 0 0.040 0.036 0.049 - - 0 0 - 0.086 0.077 0.105 - - 0 - 0.00%
2006-07-21 0 0.040 0.036 0.045 0.040 0.040 100,000 4,000 0.0400 0.086 0.077 0.097 0.086 0.086 46,484 0.0861 0.00%
2006-07-20 0 0.040 0.038 0.041 0.039 0.040 903,350 36,109 0.0400 0.086 0.082 0.088 0.084 0.086 419,916 0.0860 2.56%
2006-07-19 0 0.039 0.039 0.040 0.039 0.040 510,000 20,090 0.0394 0.084 0.084 0.086 0.084 0.086 237,070 0.0847 5.41%
2006-07-18 0 0.037 0.037 0.039 0.035 0.035 362,000 12,670 0.0350 0.080 0.080 0.084 0.075 0.075 168,273 0.0753 5.71%
2006-07-17 0 0.035 0.035 0.039 0.034 0.040 1,350,000 48,800 0.0361 0.075 0.075 0.084 0.073 0.086 627,538 0.0778 -14.63%
2006-07-14 0 0.041 0.041 0.045 0.041 0.042 1,240,000 50,950 0.0411 0.088 0.088 0.097 0.088 0.090 576,405 0.0884 -8.89%
2006-07-13 0 0.045 0.036 0.045 0.034 0.045 564,000 23,726 0.0421 0.097 0.077 0.097 0.073 0.097 262,171 0.0905 -13.46%
2006-07-12 0 0.052 0.047 0.052 0.050 0.052 512,000 26,024 0.0508 0.112 0.101 0.112 0.108 0.112 238,000 0.1093 1.96%
2006-07-11 0 0.051 0.047 0.055 0.050 0.053 628,900 32,518 0.0517 0.110 0.101 0.118 0.108 0.114 292,340 0.1112 2.00%
2006-07-10 0 0.050 0.050 0.053 0.046 0.050 1,120,000 55,200 0.0493 0.108 0.108 0.114 0.099 0.108 520,624 0.1060 0.00%
2006-07-07 0 0.050 0.044 0.050 0.048 0.050 550,000 27,028 0.0491 0.108 0.095 0.108 0.103 0.108 255,664 0.1057 -9.09%
2006-07-06 0 0.055 0.047 0.055 0.046 0.055 708,250 32,769 0.0463 0.118 0.101 0.118 0.099 0.118 329,225 0.0995 0.00%
2006-07-05 0 0.055 0.055 0.059 0.045 0.046 780,000 35,280 0.0452 0.118 0.118 0.127 0.097 0.099 362,577 0.0973 22.22%
2006-07-04 0 0.045 0.045 0.050 0.040 0.058 18,450 993 0.0538 0.097 0.097 0.108 0.086 0.125 8,576 0.1158 -18.18%
2006-07-03 0 0.055 0.049 0.058 0.045 0.055 2,224,230 108,509 0.0488 0.118 0.105 0.125 0.097 0.118 1,033,917 0.1049 19.57%
2006-06-30 0 0.046 0.046 0.050 0.046 0.055 717,580 36,293 0.0506 0.099 0.099 0.108 0.099 0.118 333,562 0.1088 2.22%
2006-06-29 0 0.045 0.045 0.051 0.042 0.060 1,862,250 87,804 0.0471 0.097 0.097 0.110 0.090 0.129 865,654 0.1014 -33.82%
2006-06-28 0 0.068 - 0.068 - - 0 0 - 0.146 - 0.146 - - 0 - -2.86%
2006-06-27 0 0.070 0.040 0.075 - - 0 0 - 0.151 0.086 0.161 - - 0 - 0.00%
2006-06-26 0 0.070 - 0.080 - - 0 0 - 0.151 - 0.172 - - 0 - 0.00%
2006-06-23 0 0.070 - 0.080 - - 0 0 - 0.151 - 0.172 - - 0 - 0.00%
2006-06-22 0 0.070 - 0.070 - - 0 0 - 0.151 - 0.151 - - 0 - -2.78%
2006-06-21 0 0.072 0.060 0.072 - - 0 0 - 0.155 0.129 0.155 - - 0 - -12.20%
2006-06-20 0 0.082 - 0.083 - - 0 0 - 0.176 - 0.179 - - 0 - 0.00%
2006-06-19 0 0.082 - 0.082 - - 0 0 - 0.176 - 0.176 - - 0 - -3.53%
2006-06-16 0 0.085 - 0.085 0.085 0.099 1,010,000 85,990 0.0851 0.183 - 0.183 0.183 0.213 469,491 0.1832 6.25%
2006-06-15 0 0.080 0.065 0.090 0.080 0.080 22,470 1,773 0.0789 0.172 0.140 0.194 0.172 0.172 10,445 0.1697 6.67%
2006-06-14 0 0.075 0.062 0.075 0.075 0.080 120,673 9,498 0.0787 0.161 0.133 0.161 0.161 0.172 56,094 0.1693 0.00%
2006-06-13 0 0.075 - 0.075 0.080 0.080 20,000 1,600 0.0800 0.161 - 0.161 0.172 0.172 9,297 0.1721 4.17%
2006-06-12 0 0.072 0.072 0.080 0.072 0.072 740,413 53,693 0.0725 0.155 0.155 0.172 0.155 0.155 344,176 0.1560 0.00%
2006-06-09 0 0.072 0.062 0.072 0.082 0.082 12,010 941 0.0784 0.155 0.133 0.155 0.176 0.176 5,583 0.1686 16.13%
2006-06-08 0 0.062 0.062 0.082 0.060 0.080 73,795 5,622 0.0762 0.133 0.133 0.176 0.129 0.172 34,303 0.1639 -24.39%
2006-06-07 0 0.082 0.069 0.082 0.070 0.082 402,000 28,488 0.0709 0.176 0.148 0.176 0.151 0.176 186,867 0.1525 -3.53%
2006-06-06 0 0.085 0.070 0.085 0.070 0.090 24,460 1,970 0.0805 0.183 0.151 0.183 0.151 0.194 11,370 0.1733 0.00%
2006-06-05 0 0.085 0.067 0.085 0.065 0.085 171,800 11,862 0.0690 0.183 0.144 0.183 0.140 0.183 79,860 0.1485 13.33%
2006-06-02 0 0.075 0.070 0.075 0.070 0.075 532,000 37,442 0.0704 0.161 0.151 0.161 0.151 0.161 247,296 0.1514 7.14%
2006-06-01 0 0.070 0.070 0.080 0.070 0.075 556,900 41,503 0.0745 0.151 0.151 0.172 0.151 0.161 258,871 0.1603 -17.65%
2006-05-30 0 0.085 0.070 0.085 0.085 0.085 120,000 10,200 0.0850 0.183 0.151 0.183 0.183 0.183 55,781 0.1829 13.33%
2006-05-29 0 0.075 0.075 0.080 0.075 0.075 2,225 165 0.0742 0.161 0.161 0.172 0.161 0.161 1,034 0.1595 0.00%
2006-05-26 0 0.075 0.067 0.075 0.060 0.077 263,560 19,771 0.0750 0.161 0.144 0.161 0.129 0.166 122,514 0.1614 -6.25%
2006-05-25 0 0.080 0.060 0.100 0.080 0.080 196,240 15,677 0.0799 0.172 0.129 0.215 0.172 0.172 91,221 0.1719 -9.09%
2006-05-24 0 0.088 0.073 0.088 0.080 0.089 76,000 6,314 0.0831 0.189 0.157 0.189 0.172 0.191 35,328 0.1787 -2.22%
2006-05-23 0 0.090 0.081 0.090 - - 0 0 - 0.194 0.174 0.194 - - 0 - -4.26%
2006-05-22 0 0.094 0.080 0.098 0.090 0.100 612,450 58,472 0.0955 0.202 0.172 0.211 0.194 0.215 284,693 0.2054 4.44%
2006-05-19 0 0.090 0.081 0.090 0.090 0.090 120,445 10,831 0.0899 0.194 0.174 0.194 0.194 0.194 55,988 0.1935 11.11%
2006-05-18 0 0.081 0.081 0.090 0.081 0.081 10,000 810 0.0810 0.174 0.174 0.194 0.174 0.174 4,648 0.1743 -1.22%
2006-05-17 0 0.082 0.082 0.085 0.080 0.087 3,139,125 264,020 0.0841 0.176 0.176 0.183 0.172 0.187 1,459,200 0.1809 -5.75%
2006-05-16 0 0.087 0.066 0.087 0.085 0.109 1,479,875 138,983 0.0939 0.187 0.142 0.187 0.183 0.234 687,909 0.2020 -20.91%
2006-05-15 0 0.110 0.107 0.110 0.102 0.125 5,085,491 577,578 0.1136 0.237 0.230 0.237 0.219 0.269 2,363,954 0.2443 -27.63%
2006-05-12 0 0.152 - 0.154 0.152 0.155 100,000 15,326 0.1533 0.327 - 0.331 0.327 0.333 46,484 0.3297 8.57%
2006-05-11 0 0.140 0.130 0.140 0.130 0.140 302,225 42,289 0.1399 0.301 0.280 0.301 0.280 0.301 140,487 0.3010 -9.68%
2006-05-10 0 0.155 - 0.165 0.155 0.155 300,000 46,500 0.1550 0.333 - 0.355 0.333 0.333 139,453 0.3334 -6.06%
2006-05-09 0 0.165 - 0.165 - - 0 0 - 0.355 - 0.355 - - 0 - -2.94%
2006-05-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2004-01-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-29 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-23 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-22 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-16 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-15 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-09 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-08 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-02 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-12-01 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-28 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-27 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-26 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-25 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-24 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-21 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-20 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-19 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-18 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-17 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-14 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-13 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-12 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-11 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-10 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-07 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-06 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-05 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-04 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-11-03 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-10-31 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-10-30 1 - - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2003-10-29 0 0.170 - 0.170 0.170 0.170 230,000 39,100 0.1700 0.366 - 0.366 0.366 0.366 106,914 0.3657 0.00%
2003-10-28 0 0.170 - 0.170 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2003-10-27 0 0.170 - 0.170 0.170 0.170 310,005 52,701 0.1700 0.366 - 0.366 0.366 0.366 144,104 0.3657 6.25%
2003-10-24 0 0.160 0.160 0.200 0.150 0.150 4,005 581 0.1451 0.344 0.344 0.430 0.323 0.323 1,862 0.3121 6.67%
2003-10-23 0 0.150 - 0.158 - - 0 0 - 0.323 - 0.340 - - 0 - 0.00%
2003-10-22 0 0.150 - 0.150 - - 0 0 - 0.323 - 0.323 - - 0 - -6.25%
2003-10-21 0 0.160 - 0.160 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2003-10-20 0 0.160 - 0.160 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2003-10-17 0 0.160 0.160 0.210 0.140 0.140 15,575 2,165 0.1390 0.344 0.344 0.452 0.301 0.301 7,240 0.2990 6.67%
2003-10-16 0 0.150 0.150 0.160 0.150 0.160 15,162 2,370 0.1563 0.323 0.323 0.344 0.323 0.344 7,048 0.3363 0.00%
2003-10-15 0 0.150 0.150 0.210 0.130 0.150 4,225 587 0.1389 0.323 0.323 0.452 0.280 0.323 1,964 0.2989 7.14%
2003-10-14 0 0.140 0.140 0.210 0.140 0.140 99,879 13,964 0.1398 0.301 0.301 0.452 0.301 0.301 46,428 0.3008 -6.67%
2003-10-13 0 0.150 0.150 0.160 0.150 0.160 62,475 9,774 0.1564 0.323 0.323 0.344 0.323 0.344 29,041 0.3366 -6.25%
2003-10-10 0 0.160 0.150 0.160 0.150 0.160 100,900 15,366 0.1523 0.344 0.323 0.344 0.323 0.344 46,903 0.3276 0.00%
2003-10-09 0 0.160 0.160 0.170 0.150 0.170 12,675 2,015 0.1590 0.344 0.344 0.366 0.323 0.366 5,892 0.3420 0.00%
2003-10-08 0 0.160 0.160 0.170 0.140 0.150 130,000 19,000 0.1462 0.344 0.344 0.366 0.301 0.323 60,430 0.3144 0.00%
2003-10-07 0 0.160 0.153 0.168 0.150 0.160 40,700 6,395 0.1571 0.344 0.329 0.361 0.323 0.344 18,919 0.3380 0.00%
2003-10-06 0 0.160 0.160 0.170 0.150 0.160 23,570 3,627 0.1539 0.344 0.344 0.366 0.323 0.344 10,956 0.3310 0.00%
2003-10-03 0 0.160 0.150 0.170 - - 0 0 - 0.344 0.323 0.366 - - 0 - 0.00%
2003-10-02 0 0.160 0.160 0.170 - - 0 0 - 0.344 0.344 0.366 - - 0 - 6.67%
2003-09-30 0 0.150 0.150 0.154 0.150 0.170 1,358,670 210,567 0.1550 0.323 0.323 0.331 0.323 0.366 631,568 0.3334 -9.09%
2003-09-29 0 0.165 0.155 0.170 - - 0 0 - 0.355 0.333 0.366 - - 0 - 0.00%
2003-09-26 0 0.165 0.150 0.200 0.150 0.165 10,900 1,656 0.1519 0.355 0.323 0.430 0.323 0.355 5,067 0.3268 3.13%
2003-09-25 0 0.160 0.150 0.160 - - 0 0 - 0.344 0.323 0.344 - - 0 - 0.00%
2003-09-24 0 0.160 0.160 0.179 0.160 0.160 16,930 2,680 0.1583 0.344 0.344 0.385 0.344 0.344 7,870 0.3405 -5.88%
2003-09-23 0 0.170 - 0.180 - - 0 0 - 0.366 - 0.387 - - 0 - 0.00%
2003-09-22 0 0.170 - 0.170 - - 0 0 - 0.366 - 0.366 - - 0 - -5.56%
2003-09-19 0 0.180 0.180 0.182 0.175 0.180 405,575 71,858 0.1772 0.387 0.387 0.392 0.376 0.387 188,529 0.3812 9.09%
2003-09-18 0 0.165 0.165 0.180 0.165 0.174 339,120 57,014 0.1681 0.355 0.355 0.387 0.355 0.374 157,638 0.3617 0.00%
2003-09-17 0 0.165 0.150 0.165 0.155 0.165 44,050 6,827 0.1550 0.355 0.323 0.355 0.333 0.355 20,476 0.3334 0.00%
2003-09-16 0 0.165 0.155 0.165 - - 0 0 - 0.355 0.333 0.355 - - 0 - -8.33%
2003-09-15 0 0.180 - 0.180 0.170 0.180 311,251 53,892 0.1731 0.387 - 0.387 0.366 0.387 144,683 0.3725 5.88%
2003-09-11 0 0.170 0.170 0.180 0.170 0.170 2,225 376 0.1690 0.366 0.366 0.387 0.366 0.366 1,034 0.3635 0.00%
2003-09-10 0 0.170 - 0.180 0.159 0.170 282,000 45,378 0.1609 0.366 - 0.387 0.342 0.366 131,086 0.3462 6.92%
2003-09-09 0 0.159 0.151 0.159 0.149 0.159 10,675 1,625 0.1522 0.342 0.325 0.342 0.321 0.342 4,962 0.3275 0.00%
2003-09-08 0 0.159 0.151 0.160 0.150 0.168 1,230,450 197,155 0.1602 0.342 0.325 0.344 0.323 0.361 571,966 0.3447 7.43%
2003-09-05 0 0.148 0.142 0.148 0.140 0.150 163,350 23,726 0.1452 0.318 0.305 0.318 0.301 0.323 75,932 0.3125 5.71%
2003-09-04 0 0.140 0.140 0.300 0.120 0.120 31,115 3,723 0.1197 0.301 0.301 0.645 0.258 0.258 14,464 0.2574 7.69%
2003-09-03 0 0.130 0.130 0.140 0.120 0.120 20,470 2,435 0.1190 0.280 0.280 0.301 0.258 0.258 9,515 0.2559 0.00%
2003-09-02 0 0.130 - 0.130 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2003-09-01 0 0.130 0.125 0.300 0.130 0.130 44,500 5,775 0.1298 0.280 0.269 0.645 0.280 0.280 20,686 0.2792 0.00%
2003-08-29 0 0.130 0.130 0.300 - - 890 98 0.1101 0.280 0.280 0.645 - - 414 0.2369 0.00%
2003-08-28 0 0.130 0.130 0.300 - - 0 0 - 0.280 0.280 0.645 - - 0 - 0.00%
2003-08-27 0 0.130 - 0.130 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2003-08-26 0 0.130 0.130 0.300 - - 0 0 - 0.280 0.280 0.645 - - 0 - 4.00%
2003-08-25 0 0.125 0.117 0.130 - - 0 0 - 0.269 0.252 0.280 - - 0 - 0.00%
2003-08-22 0 0.125 0.117 0.290 - - 0 0 - 0.269 0.252 0.624 - - 0 - 0.00%
2003-08-21 0 0.125 0.125 0.300 0.120 0.120 48,500 5,808 0.1198 0.269 0.269 0.645 0.258 0.258 22,545 0.2576 0.00%
2003-08-20 0 0.125 0.125 0.130 0.125 0.125 55,785 6,955 0.1247 0.269 0.269 0.280 0.269 0.269 25,931 0.2682 0.00%
2003-08-19 0 0.125 0.125 0.140 0.125 0.125 93,790 11,706 0.1248 0.269 0.269 0.301 0.269 0.269 43,598 0.2685 -6.02%
2003-08-18 0 0.133 0.133 0.300 0.130 0.140 603,323 79,339 0.1315 0.286 0.286 0.645 0.280 0.301 280,450 0.2829 2.31%
2003-08-15 0 0.130 0.130 0.135 0.130 0.130 78,000 10,140 0.1300 0.280 0.280 0.290 0.280 0.280 36,258 0.2797 0.00%
2003-08-14 0 0.130 0.100 0.130 0.130 0.130 100,000 13,000 0.1300 0.280 0.215 0.280 0.280 0.280 46,484 0.2797 8.33%
2003-08-13 0 0.120 0.100 0.120 - - 0 0 - 0.258 0.215 0.258 - - 0 - 0.00%
2003-08-12 0 0.120 0.120 0.125 0.100 0.110 5,340 547 0.1024 0.258 0.258 0.269 0.215 0.237 2,482 0.2204 9.09%
2003-08-11 0 0.110 0.110 0.250 - - 445 40 0.0899 0.237 0.237 0.538 - - 207 0.1934 10.00%
2003-08-08 0 0.100 - 0.100 - - 0 0 - 0.215 - 0.215 - - 0 - -16.67%
2003-08-07 0 0.120 - 0.260 - - 0 0 - 0.258 - 0.559 - - 0 - 0.00%
2003-08-06 0 0.120 0.112 0.280 - - 10,900 1,495 0.1372 0.258 0.241 0.602 - - 5,067 0.2951 0.00%
2003-08-05 0 0.120 0.120 0.300 0.100 0.109 325,130 32,683 0.1005 0.258 0.258 0.645 0.215 0.234 151,134 0.2163 9.09%
2003-08-04 0 0.110 0.103 0.110 0.110 0.130 232,418 26,842 0.1155 0.237 0.222 0.237 0.237 0.280 108,038 0.2484 -21.43%
2003-08-01 0 0.140 - 0.140 0.140 0.150 70,900 10,217 0.1441 0.301 - 0.301 0.301 0.323 32,957 0.3100 -12.50%
2003-07-31 0 0.160 - 0.161 - - 445 49 0.1101 0.344 - 0.346 - - 207 0.2369 0.00%
2003-07-30 0 0.160 - 0.160 - - 0 0 - 0.344 - 0.344 - - 0 - -4.76%
2003-07-29 0 0.168 - 0.168 - - 0 0 - 0.361 - 0.361 - - 0 - -2.89%
2003-07-28 0 0.173 - 0.173 - - 0 0 - 0.372 - 0.372 - - 0 - -1.14%
2003-07-25 0 0.175 0.175 0.180 0.160 0.170 40,230 6,750 0.1678 0.376 0.376 0.387 0.344 0.366 18,701 0.3610 2.94%
2003-07-24 0 0.170 0.160 - - - 0 0 - 0.366 0.344 - - - 0 - 0.00%
2003-07-23 0 0.170 - 0.170 - - 0 0 - 0.366 - 0.366 - - 0 - -7.61%
2003-07-22 0 0.184 - 0.184 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
2003-07-21 0 0.184 - 0.188 - - 0 0 - 0.396 - 0.404 - - 0 - 0.00%
2003-07-18 0 0.184 - 0.184 - - 0 0 - 0.396 - 0.396 - - 0 - -0.54%
2003-07-17 0 0.185 - 0.185 - - 0 0 - 0.398 - 0.398 - - 0 - -2.63%
2003-07-16 0 0.190 - 0.190 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2003-07-15 0 0.190 0.180 0.190 0.180 0.190 128,000 23,540 0.1839 0.409 0.387 0.409 0.387 0.409 59,500 0.3956 5.56%
2003-07-14 0 0.180 0.170 0.188 - - 445 71 0.1596 0.387 0.366 0.404 - - 207 0.3432 0.00%
2003-07-11 0 0.180 0.180 0.185 - - 0 0 - 0.387 0.387 0.398 - - 0 - 1.12%
2003-07-10 0 0.178 0.178 0.198 0.160 0.174 37,115 6,044 0.1628 0.383 0.383 0.426 0.344 0.374 17,253 0.3503 5.95%
2003-07-09 0 0.168 0.168 0.189 0.168 0.191 108,915 19,956 0.1832 0.361 0.361 0.407 0.361 0.411 50,628 0.3942 -9.68%
2003-07-08 0 0.186 0.160 0.190 0.170 0.195 324,350 59,698 0.1841 0.400 0.344 0.409 0.366 0.419 150,772 0.3959 -2.11%
2003-07-07 0 0.190 - 0.190 - - 1,780 303 0.1702 0.409 - 0.409 - - 827 0.3662 -4.04%
2003-07-04 0 0.198 - 0.205 - - 0 0 - 0.426 - 0.441 - - 0 - 0.00%
2003-07-03 0 0.198 - 0.198 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
2003-07-02 0 0.198 - 0.198 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
2003-06-30 0 0.198 - 0.198 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
2003-06-27 0 0.198 - 0.198 - - 4,450 801 0.1800 0.426 - 0.426 - - 2,069 0.3872 0.00%
2003-06-26 0 0.198 - 0.198 0.198 0.198 150,000 29,700 0.1980 0.426 - 0.426 0.426 0.426 69,726 0.4260 -1.00%
2003-06-25 0 0.200 - 0.200 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2003-06-24 0 0.200 - 0.200 0.190 0.200 152,450 30,272 0.1986 0.430 - 0.430 0.409 0.430 70,865 0.4272 5.26%
2003-06-23 0 0.190 0.190 0.195 0.186 0.190 40,675 7,710 0.1896 0.409 0.409 0.419 0.400 0.409 18,907 0.4078 3.26%
2003-06-20 0 0.184 - 0.188 - - 0 0 - 0.396 - 0.404 - - 0 - 0.00%
2003-06-19 0 0.184 - 0.188 - - 0 0 - 0.396 - 0.404 - - 0 - 0.00%
2003-06-18 0 0.184 - 0.188 - - 0 0 - 0.396 - 0.404 - - 0 - 0.00%
2003-06-17 0 0.184 - 0.188 - - 6,230 997 0.1600 0.396 - 0.404 - - 2,896 0.3443 0.00%
2003-06-16 0 0.184 - 0.184 0.184 0.184 18,225 3,350 0.1838 0.396 - 0.396 0.396 0.396 8,472 0.3954 2.79%
2003-06-13 0 0.179 - 0.179 0.179 0.179 200,890 35,951 0.1790 0.385 - 0.385 0.385 0.385 93,382 0.3850 0.00%
2003-06-12 0 0.179 - 0.180 - - 0 0 - 0.385 - 0.387 - - 0 - 0.00%
2003-06-11 0 0.179 - 0.179 0.180 0.180 28,000 5,040 0.1800 0.385 - 0.385 0.387 0.387 13,016 0.3872 5.29%
2003-06-10 0 0.170 - 0.180 - - 0 0 - 0.366 - 0.387 - - 0 - 0.00%
2003-06-09 0 0.170 - 0.170 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2003-06-06 0 0.170 0.160 0.170 0.170 0.180 42,005 7,339 0.1747 0.366 0.344 0.366 0.366 0.387 19,526 0.3759 0.00%
2003-06-05 0 0.170 0.150 0.170 0.140 0.170 478,265 77,536 0.1621 0.366 0.323 0.366 0.301 0.366 222,318 0.3488 6.25%
2003-06-03 0 0.160 0.145 0.300 0.135 0.160 308,000 47,150 0.1531 0.344 0.312 0.645 0.290 0.344 143,172 0.3293 10.34%
2003-06-02 0 0.145 0.135 0.145 0.145 0.150 56,000 8,250 0.1473 0.312 0.290 0.312 0.312 0.323 26,031 0.3169 -3.33%
2003-05-30 0 0.150 0.147 0.150 0.147 0.150 140,450 20,753 0.1478 0.323 0.316 0.323 0.316 0.323 65,287 0.3179 2.04%
2003-05-29 0 0.147 - 0.150 - - 0 0 - 0.316 - 0.323 - - 0 - 0.00%
2003-05-28 0 0.147 0.138 0.147 0.147 0.147 50,225 7,379 0.1469 0.316 0.297 0.316 0.316 0.316 23,347 0.3161 -6.37%
2003-05-27 0 0.157 - 0.157 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
2003-05-26 0 0.157 0.150 0.157 0.160 0.168 120,000 20,000 0.1667 0.338 0.323 0.338 0.344 0.361 55,781 0.3585 4.67%
2003-05-23 0 0.150 0.145 0.300 0.130 0.150 504,000 68,968 0.1368 0.323 0.312 0.645 0.280 0.323 234,281 0.2944 3.45%
2003-05-22 0 0.145 0.130 0.145 0.122 0.145 436,811 59,268 0.1357 0.312 0.280 0.312 0.262 0.312 203,048 0.2919 5.07%
2003-05-21 0 0.138 0.138 0.200 0.115 0.130 110,000 14,150 0.1286 0.297 0.297 0.430 0.247 0.280 51,133 0.2767 10.40%
2003-05-20 0 0.125 0.121 0.130 0.110 0.125 790,025 97,002 0.1228 0.269 0.260 0.280 0.237 0.269 367,237 0.2641 15.74%
2003-05-19 0 0.108 0.101 0.108 0.100 0.108 806,408 85,529 0.1061 0.232 0.217 0.232 0.215 0.232 374,853 0.2282 0.00%
2003-05-16 0 0.108 - 0.108 0.100 0.108 150,000 16,088 0.1073 0.232 - 0.232 0.215 0.232 69,726 0.2307 8.00%
2003-05-15 0 0.100 - 0.110 0.100 0.100 8,900 877 0.0985 0.215 - 0.237 0.215 0.215 4,137 0.2120 -4.76%
2003-05-14 0 0.105 0.105 0.120 0.100 0.100 2,890 271 0.0938 0.226 0.226 0.258 0.215 0.215 1,343 0.2017 5.00%
2003-05-13 0 0.100 0.100 0.110 0.100 0.100 2,670 260 0.0974 0.215 0.215 0.237 0.215 0.215 1,241 0.2095 0.00%
2003-05-12 0 0.100 0.100 0.120 0.090 0.100 18,690 1,688 0.0903 0.215 0.215 0.258 0.194 0.215 8,688 0.1943 -9.09%
2003-05-09 0 0.110 0.110 0.120 0.110 0.115 6,675 741 0.1110 0.237 0.237 0.258 0.237 0.247 3,103 0.2388 -4.35%
2003-05-07 0 0.115 - 0.119 - - 0 0 - 0.247 - 0.256 - - 0 - 0.00%
2003-05-06 0 0.115 - 0.120 - - 2,400,000 276,000 0.1150 0.247 - 0.258 - - 1,115,623 0.2474 0.00%
2003-05-05 0 0.115 - 0.120 - - 0 0 - 0.247 - 0.258 - - 0 - 0.00%
2003-05-02 0 0.115 0.115 0.120 0.080 0.080 2,000 160 0.0800 0.247 0.247 0.258 0.172 0.172 930 0.1721 0.00%
2003-04-30 0 0.115 - 0.115 - - 0 0 - 0.247 - 0.247 - - 0 - -4.17%
2003-04-29 0 0.120 0.100 0.120 0.100 0.120 20,900 2,321 0.1111 0.258 0.215 0.258 0.215 0.258 9,715 0.2389 9.09%
2003-04-28 0 0.110 0.090 0.110 0.100 0.130 514,000 58,046 0.1129 0.237 0.194 0.237 0.215 0.280 238,929 0.2429 -21.43%
2003-04-25 0 0.140 - 0.140 - - 1,335 160 0.1199 0.301 - 0.301 - - 621 0.2578 -6.67%
2003-04-24 0 0.150 - 0.150 - - 1,780 160 0.0899 0.323 - 0.323 - - 827 0.1934 0.00%
2003-04-23 0 0.150 - 0.150 - - 0 0 - 0.323 - 0.323 - - 0 - -5.06%
2003-04-22 0 0.158 - 0.158 - - 2,600,000 413,400 0.1590 0.340 - 0.340 - - 1,208,591 0.3421 -0.63%
2003-04-17 0 0.159 - 0.159 - - 64 8 0.1250 0.342 - 0.342 - - 30 0.2689 0.00%
2003-04-16 0 0.159 - 0.159 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2003-04-15 0 0.159 - 0.160 - - 0 0 - 0.342 - 0.344 - - 0 - 0.00%
2003-04-14 0 0.159 - 0.159 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2003-04-11 0 0.159 - 0.159 0.159 0.159 100,000 15,900 0.1590 0.342 - 0.342 0.342 0.342 46,484 0.3421 -0.63%
2003-04-10 0 0.160 - 0.160 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2003-04-09 0 0.160 - 0.160 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2003-04-08 0 0.160 - 0.160 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2003-04-07 0 0.160 - 0.170 - - 0 0 - 0.344 - 0.366 - - 0 - 0.00%
2003-04-04 0 0.160 - 0.170 - - 0 0 - 0.344 - 0.366 - - 0 - 0.00%
2003-04-03 0 0.160 - 0.170 - - 0 0 - 0.344 - 0.366 - - 0 - 0.00%
2003-04-02 0 0.160 - 0.170 - - 1,513 197 0.1302 0.344 - 0.366 - - 703 0.2801 0.00%
2003-04-01 0 0.160 - 0.170 - - 0 0 - 0.344 - 0.366 - - 0 - 0.00%
2003-03-31 0 0.160 - 0.160 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2003-03-28 0 0.160 0.160 0.170 0.140 0.160 6,890 1,054 0.1530 0.344 0.344 0.366 0.301 0.344 3,203 0.3291 0.00%
2003-03-27 0 0.160 - 0.160 - - 0 0 - 0.344 - 0.344 - - 0 - -5.88%
2003-03-26 0 0.170 - 0.170 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2003-03-25 0 0.170 - 0.170 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2003-03-24 0 0.170 - 0.170 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2003-03-21 0 0.170 0.150 0.170 0.140 0.170 20,450 3,239 0.1584 0.366 0.323 0.366 0.301 0.366 9,506 0.3407 6.25%
2003-03-20 0 0.160 0.160 0.170 0.140 0.159 200,250 30,855 0.1541 0.344 0.344 0.366 0.301 0.342 93,085 0.3315 -4.19%
2003-03-19 0 0.167 0.160 0.168 0.167 0.167 200,000 33,400 0.1670 0.359 0.344 0.361 0.359 0.359 92,969 0.3593 -0.60%
2003-03-18 0 0.168 0.160 0.168 0.160 0.170 247,280 40,372 0.1633 0.361 0.344 0.361 0.344 0.366 114,946 0.3512 -5.62%
2003-03-17 0 0.178 0.178 0.186 0.170 0.170 6,675 1,081 0.1619 0.383 0.383 0.400 0.366 0.366 3,103 0.3484 0.00%
2003-03-14 0 0.178 0.178 0.185 0.170 0.170 13,350 2,256 0.1690 0.383 0.383 0.398 0.366 0.366 6,206 0.3635 4.71%
2003-03-13 0 0.170 0.170 0.178 0.170 0.170 14,848 2,517 0.1695 0.366 0.366 0.383 0.366 0.366 6,902 0.3647 -2.86%
2003-03-12 0 0.175 0.175 0.180 0.170 0.170 6,450 1,094 0.1696 0.376 0.376 0.387 0.366 0.366 2,998 0.3649 -5.41%
2003-03-11 0 0.185 - 0.200 - - 0 0 - 0.398 - 0.430 - - 0 - 0.00%
2003-03-10 0 0.185 - 0.200 - - 0 0 - 0.398 - 0.430 - - 0 - 0.00%
2003-03-07 0 0.185 - 0.185 - - 0 0 - 0.398 - 0.398 - - 0 - -1.60%
2003-03-06 0 0.188 - 0.200 - - 0 0 - 0.404 - 0.430 - - 0 - 0.00%
2003-03-05 0 0.188 - 0.200 - - 0 0 - 0.404 - 0.430 - - 0 - 0.00%
2003-03-04 0 0.188 0.188 0.200 0.180 0.180 100,450 18,068 0.1799 0.404 0.404 0.430 0.387 0.387 46,693 0.3869 0.53%
2003-03-03 0 0.187 0.188 0.190 0.180 0.187 8,450 1,536 0.1818 0.402 0.404 0.409 0.387 0.402 3,928 0.3910 -3.61%
2003-02-28 0 0.194 - 0.194 - - 0 0 - 0.417 - 0.417 - - 0 - 0.00%
2003-02-27 0 0.194 0.180 0.200 - - 0 0 - 0.417 0.387 0.430 - - 0 - 0.00%
2003-02-26 0 0.194 - 0.200 - - 890 151 0.1697 0.417 - 0.430 - - 414 0.3650 0.00%
2003-02-25 0 0.194 - 0.200 - - 0 0 - 0.417 - 0.430 - - 0 - 0.00%
2003-02-24 0 0.194 0.180 0.195 0.180 0.194 314,445 59,522 0.1893 0.417 0.387 0.419 0.387 0.417 146,168 0.4072 -3.00%
2003-02-21 0 0.200 0.190 0.210 - - 0 0 - 0.430 0.409 0.452 - - 0 - 0.00%
2003-02-20 0 0.200 0.200 0.230 0.190 0.195 160,450 31,253 0.1948 0.430 0.430 0.495 0.409 0.419 74,584 0.4190 0.00%
2003-02-19 0 0.200 0.200 0.230 0.190 0.190 24,225 4,599 0.1898 0.430 0.430 0.495 0.409 0.409 11,261 0.4084 0.00%
2003-02-18 0 0.200 - 0.200 - - 0 0 - 0.430 - 0.430 - - 0 - -9.09%
2003-02-17 0 0.220 - 0.220 - - 0 0 - 0.473 - 0.473 - - 0 - 0.00%
2003-02-14 0 0.220 - 0.220 - - 0 0 - 0.473 - 0.473 - - 0 - -3.51%
2003-02-13 0 0.228 - 0.228 0.224 0.228 239,335 54,528 0.2278 0.490 - 0.490 0.482 0.490 111,253 0.4901 1.33%
2003-02-12 0 0.225 0.218 0.225 0.220 0.225 141,560 31,818 0.2248 0.484 0.469 0.484 0.473 0.484 65,803 0.4835 -0.44%
2003-02-11 0 0.226 - 0.230 0.218 0.226 13,570 2,964 0.2184 0.486 - 0.495 0.469 0.486 6,308 0.4699 -1.74%
2003-02-10 0 0.230 - 0.230 - - 2,225 401 0.1802 0.495 - 0.495 - - 1,034 0.3877 0.00%
2003-02-07 0 0.230 - 0.230 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2003-02-06 0 0.230 0.223 0.230 0.222 0.235 383,780 88,273 0.2300 0.495 0.480 0.495 0.478 0.506 178,397 0.4948 0.00%
2003-02-05 0 0.230 - 0.230 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2003-02-04 0 0.230 - 0.230 0.230 0.230 54,000 12,420 0.2300 0.495 - 0.495 0.495 0.495 25,102 0.4948 2.22%
2003-01-30 0 0.225 - 0.225 - - 0 0 - 0.484 - 0.484 - - 0 - 0.00%
2003-01-29 0 0.225 - 0.230 - - 0 0 - 0.484 - 0.495 - - 0 - 0.00%
2003-01-28 0 0.225 - 0.230 0.225 0.225 11,125 2,492 0.2240 0.484 - 0.495 0.484 0.484 5,171 0.4819 0.00%
2003-01-27 0 0.225 - 0.225 0.220 0.225 10,000 2,230 0.2230 0.484 - 0.484 0.473 0.484 4,648 0.4797 1.35%
2003-01-24 0 0.222 - 0.225 - - 0 0 - 0.478 - 0.484 - - 0 - 0.00%
2003-01-23 0 0.222 0.222 0.230 0.210 0.222 14,690 3,052 0.2078 0.478 0.478 0.495 0.452 0.478 6,829 0.4469 -3.06%
2003-01-22 0 0.229 - 0.229 - - 0 0 - 0.493 - 0.493 - - 0 - -0.43%
2003-01-21 0 0.230 - 0.230 0.229 0.230 260,890 59,739 0.2290 0.495 - 0.495 0.493 0.495 121,273 0.4926 0.88%
2003-01-20 0 0.228 - 0.230 0.225 0.228 284,000 64,140 0.2258 0.490 - 0.495 0.484 0.490 132,015 0.4859 -0.87%
2003-01-17 0 0.230 0.200 0.230 0.200 0.230 632,010 140,528 0.2224 0.495 0.430 0.495 0.430 0.495 293,785 0.4783 0.00%
2003-01-16 0 0.230 - 0.230 - - 890 196 0.2202 0.495 - 0.495 - - 414 0.4738 -3.36%
2003-01-15 0 0.238 - 0.240 0.236 0.238 302,000 71,872 0.2380 0.512 - 0.516 0.508 0.512 140,383 0.5120 0.85%
2003-01-14 0 0.236 - 0.236 - - 0 0 - 0.508 - 0.508 - - 0 - 0.00%
2003-01-13 0 0.236 - 0.236 0.240 0.240 81,000 19,430 0.2399 0.508 - 0.508 0.516 0.516 37,652 0.5160 -5.60%
2003-01-10 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-01-09 0 0.250 - 0.250 0.250 0.250 400,000 100,000 0.2500 0.538 - 0.538 0.538 0.538 185,937 0.5378 -1.96%
2003-01-08 0 0.255 - 0.255 0.255 0.260 5,335 1,337 0.2506 0.549 - 0.549 0.549 0.559 2,480 0.5391 0.00%
2003-01-07 0 0.255 0.244 0.260 0.255 0.260 408,245 104,054 0.2549 0.549 0.525 0.559 0.549 0.559 189,770 0.5483 -1.92%
2003-01-06 0 0.260 0.260 0.280 0.250 0.260 560,900 144,748 0.2581 0.559 0.559 0.602 0.538 0.559 260,730 0.5552 6.12%
2003-01-03 0 0.245 0.245 0.250 0.245 0.255 496,225 126,083 0.2541 0.527 0.527 0.538 0.527 0.549 230,667 0.5466 -7.55%
2003-01-02 0 0.265 0.250 0.270 0.250 0.265 548,848 143,824 0.2620 0.570 0.538 0.581 0.538 0.570 255,128 0.5637 -3.64%
2002-12-31 0 0.275 0.275 0.280 0.280 0.280 100,000 27,560 0.2756 0.592 0.592 0.602 0.602 0.602 46,484 0.5929 1.85%
2002-12-30 0 0.270 0.270 0.275 0.270 0.270 519,335 140,180 0.2699 0.581 0.581 0.592 0.581 0.581 241,409 0.5807 3.85%
2002-12-27 0 0.260 0.260 0.280 0.255 0.260 1,518,890 393,286 0.2589 0.559 0.559 0.602 0.549 0.559 706,045 0.5570 4.00%
2002-12-24 0 0.250 - 0.280 0.250 0.250 370,000 92,500 0.2500 0.538 - 0.602 0.538 0.538 171,992 0.5378 2.04%
2002-12-23 0 0.245 - 0.246 0.245 0.247 370,400 91,382 0.2467 0.527 - 0.529 0.527 0.531 172,178 0.5307 -1.21%
2002-12-20 0 0.248 0.248 0.250 0.246 0.255 604,000 151,208 0.2503 0.534 0.534 0.538 0.529 0.549 280,765 0.5386 -0.80%
2002-12-19 0 0.250 0.247 0.250 0.247 0.260 1,159,354 291,262 0.2512 0.538 0.531 0.538 0.531 0.559 538,917 0.5405 -3.85%
2002-12-18 0 0.260 0.246 0.260 0.246 0.260 1,100,900 275,332 0.2501 0.559 0.529 0.559 0.529 0.559 511,745 0.5380 5.69%
2002-12-17 0 0.246 0.250 0.260 0.241 0.246 1,083,785 264,625 0.2442 0.529 0.538 0.559 0.518 0.529 503,790 0.5253 0.82%
2002-12-16 0 0.244 0.242 0.245 0.243 0.250 851,340 209,421 0.2460 0.525 0.521 0.527 0.523 0.538 395,739 0.5292 -2.01%
2002-12-13 0 0.249 0.249 0.250 0.249 0.260 1,221,457 308,225 0.2523 0.536 0.536 0.538 0.536 0.559 567,786 0.5429 -4.23%
2002-12-12 0 0.260 0.260 0.265 0.245 0.250 1,650,250 409,624 0.2482 0.559 0.559 0.570 0.527 0.538 767,107 0.5340 1.96%
2002-12-11 0 0.255 0.250 0.255 0.250 0.260 914,000 232,550 0.2544 0.549 0.538 0.549 0.538 0.559 424,866 0.5473 -1.92%
2002-12-10 0 0.260 0.255 0.275 0.255 0.275 1,542,485 406,492 0.2635 0.559 0.549 0.592 0.549 0.592 717,013 0.5669 -1.89%
2002-12-09 0 0.265 0.265 0.280 0.260 0.280 1,589,350 434,354 0.2733 0.570 0.570 0.602 0.559 0.602 738,798 0.5879 -3.64%
2002-12-06 0 0.275 0.255 0.295 0.255 0.275 1,786,450 471,469 0.2639 0.592 0.549 0.635 0.549 0.592 830,419 0.5677 7.84%
2002-12-05 0 0.255 0.249 0.255 0.249 0.265 2,044,000 519,428 0.2541 0.549 0.536 0.549 0.536 0.570 950,139 0.5467 -3.77%
2002-12-04 0 0.265 0.250 0.265 0.255 0.265 3,788,610 982,856 0.2594 0.570 0.538 0.570 0.549 0.570 1,761,108 0.5581 0.00%
2002-12-03 0 0.265 0.255 0.270 0.255 0.275 2,460,225 650,873 0.2646 0.570 0.549 0.581 0.549 0.592 1,143,618 0.5691 -1.85%
2002-12-02 0 0.270 0.265 0.270 0.265 0.275 1,990,000 533,470 0.2681 0.581 0.570 0.581 0.570 0.592 925,037 0.5767 -1.82%
2002-11-29 0 0.275 0.265 0.280 0.260 0.275 1,069,130 287,921 0.2693 0.592 0.570 0.602 0.559 0.592 496,977 0.5793 0.00%
2002-11-28 0 0.275 0.255 0.280 0.255 0.285 2,690,450 722,683 0.2686 0.592 0.549 0.602 0.549 0.613 1,250,636 0.5779 1.85%
2002-11-27 0 0.270 0.265 0.270 0.270 0.285 1,901,335 521,834 0.2745 0.581 0.570 0.581 0.581 0.613 883,822 0.5904 -3.57%
2002-11-26 0 0.280 0.270 0.285 0.280 0.285 1,750,000 490,500 0.2803 0.602 0.581 0.613 0.602 0.613 813,475 0.6030 0.00%
2002-11-25 0 0.280 0.270 0.280 0.275 0.280 2,180,628 604,061 0.2770 0.602 0.581 0.602 0.592 0.602 1,013,649 0.5959 0.00%
2002-11-22 0 0.280 0.270 0.280 0.275 0.290 1,574,450 442,995 0.2814 0.602 0.581 0.602 0.592 0.624 731,872 0.6053 0.00%
2002-11-21 0 0.280 0.275 0.280 0.275 0.290 2,221,140 617,989 0.2782 0.602 0.592 0.602 0.592 0.624 1,032,481 0.5985 -6.67%
2002-11-20 0 0.300 0.270 0.300 0.270 0.300 3,523,560 1,004,576 0.2851 0.645 0.581 0.645 0.581 0.645 1,637,902 0.6133 3.45%
2002-11-19 0 0.290 0.270 0.290 0.260 0.290 1,703,150 481,408 0.2827 0.624 0.581 0.624 0.559 0.624 791,697 0.6081 3.57%
2002-11-18 0 0.280 0.260 0.280 0.260 0.280 210,680 56,835 0.2698 0.602 0.559 0.602 0.559 0.602 97,933 0.5803 0.00%
2002-11-15 0 0.280 - 0.280 0.270 0.280 52,225 14,594 0.2794 0.602 - 0.602 0.581 0.602 24,276 0.6012 3.70%
2002-11-14 0 0.270 0.250 0.270 0.250 0.270 2,558,025 685,466 0.2680 0.581 0.538 0.581 0.538 0.581 1,189,080 0.5765 3.85%
2002-11-13 0 0.260 0.260 0.275 0.260 0.275 1,135,427 307,172 0.2705 0.559 0.559 0.592 0.559 0.592 527,795 0.5820 -3.70%
2002-11-12 0 0.270 0.265 0.280 0.270 0.285 2,260,680 625,808 0.2768 0.581 0.570 0.602 0.581 0.613 1,050,861 0.5955 -3.57%
2002-11-11 0 0.280 0.280 0.285 0.255 0.280 3,078,408 826,845 0.2686 0.602 0.602 0.613 0.549 0.602 1,430,976 0.5778 0.00%
2002-11-08 0 0.280 0.265 0.280 0.250 0.280 2,259,140 589,716 0.2610 0.602 0.570 0.602 0.538 0.602 1,050,145 0.5616 12.00%
2002-11-07 1 - - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2002-11-06 1 - - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2002-11-05 0 0.250 0.250 0.255 0.240 0.250 619,795 152,298 0.2457 0.538 0.538 0.549 0.516 0.538 288,107 0.5286 4.17%
2002-11-04 0 0.240 - 0.240 0.229 0.240 400,670 95,105 0.2374 0.516 - 0.516 0.493 0.516 186,249 0.5106 4.35%
2002-11-01 0 0.230 0.230 - 0.220 0.220 4,450 979 0.2200 0.495 0.495 - 0.473 0.473 2,069 0.4733 0.00%
2002-10-31 0 0.230 0.220 - 0.220 0.230 52,695 12,093 0.2295 0.495 0.473 - 0.473 0.495 24,495 0.4937 0.00%
2002-10-30 0 0.230 - 0.230 0.232 0.232 664,000 154,048 0.2320 0.495 - 0.495 0.499 0.499 308,656 0.4991 -0.86%
2002-10-29 0 0.232 - - 0.232 0.232 100,000 23,200 0.2320 0.499 - - 0.499 0.499 46,484 0.4991 0.87%
2002-10-28 0 0.230 0.226 - - - 0 0 - 0.495 0.486 - - - 0 - 0.00%
2002-10-25 0 0.230 - 0.230 0.220 0.232 392,000 90,626 0.2312 0.495 - 0.495 0.473 0.499 182,218 0.4973 -0.86%
2002-10-24 0 0.232 0.220 0.232 0.220 0.232 521,410 119,853 0.2299 0.499 0.473 0.499 0.473 0.499 242,374 0.4945 3.11%
2002-10-23 0 0.225 - 0.230 0.225 0.232 394,000 90,400 0.2294 0.484 - 0.495 0.484 0.499 183,148 0.4936 -1.32%
2002-10-22 0 0.228 0.215 0.228 0.220 0.228 1,072,000 241,720 0.2255 0.490 0.463 0.490 0.473 0.490 498,312 0.4851 0.00%
2002-10-21 0 0.228 0.220 0.228 0.228 0.228 153,795 35,035 0.2278 0.490 0.473 0.490 0.490 0.490 71,491 0.4901 -0.87%
2002-10-18 0 0.230 - 0.232 0.228 0.230 650,000 145,372 0.2236 0.495 - 0.499 0.490 0.495 302,148 0.4811 4.07%
2002-10-17 0 0.221 0.221 0.222 0.200 0.221 2,250,450 483,040 0.2146 0.475 0.475 0.478 0.430 0.475 1,046,106 0.4618 2.79%
2002-10-16 0 0.215 0.215 0.225 0.210 0.226 2,433,365 549,083 0.2256 0.463 0.463 0.484 0.452 0.486 1,131,132 0.4854 -2.27%
2002-10-15 0 0.220 - 0.220 - - 0 0 - 0.473 - 0.473 - - 0 - -2.22%
2002-10-11 0 0.225 - 0.225 0.225 0.225 300,000 67,500 0.2250 0.484 - 0.484 0.484 0.484 139,453 0.4840 0.90%
2002-10-10 0 0.223 - 0.223 0.204 0.223 954,450 209,356 0.2193 0.480 - 0.480 0.439 0.480 443,669 0.4719 -2.62%
2002-10-09 0 0.229 - 0.229 0.229 0.229 1,300,000 297,700 0.2290 0.493 - 0.493 0.493 0.493 604,296 0.4926 0.00%
2002-10-08 0 0.229 - 0.229 0.225 0.230 1,874,875 426,411 0.2274 0.493 - 0.493 0.484 0.495 871,522 0.4893 0.00%
2002-10-07 0 0.229 - 0.229 0.229 0.229 400,000 91,600 0.2290 0.493 - 0.493 0.493 0.493 185,937 0.4926 -0.43%
2002-10-04 0 0.230 - 0.234 0.230 0.231 684,000 157,620 0.2304 0.495 - 0.503 0.495 0.497 317,953 0.4957 -0.86%
2002-10-03 0 0.232 - 0.232 0.232 0.232 1,000,000 232,000 0.2320 0.499 - 0.499 0.499 0.499 464,843 0.4991 0.87%
2002-10-02 0 0.230 - 0.230 0.230 0.230 600,000 138,000 0.2300 0.495 - 0.495 0.495 0.495 278,906 0.4948 0.00%
2002-09-30 0 0.230 - 0.235 0.230 0.230 230,000 52,900 0.2300 0.495 - 0.506 0.495 0.495 106,914 0.4948 0.00%
2002-09-27 0 0.230 - 0.235 0.225 0.230 1,576,450 360,529 0.2287 0.495 - 0.506 0.484 0.495 732,802 0.4920 0.44%
2002-09-26 0 0.229 - 0.229 - - 0 0 - 0.493 - 0.493 - - 0 - -0.43%
2002-09-25 0 0.230 - 0.233 0.230 0.230 1,001,780 230,374 0.2300 0.495 - 0.501 0.495 0.495 465,670 0.4947 1.77%
2002-09-24 0 0.226 - 0.226 0.226 0.226 350,900 79,294 0.2260 0.486 - 0.486 0.486 0.486 163,113 0.4861 0.00%
2002-09-23 0 0.226 - 0.226 0.225 0.226 500,890 113,168 0.2259 0.486 - 0.486 0.484 0.486 232,835 0.4860 0.44%
2002-09-20 0 0.225 0.217 0.226 0.217 0.225 1,420,648 310,662 0.2187 0.484 0.467 0.486 0.467 0.484 660,378 0.4704 -1.32%
2002-09-19 0 0.228 0.217 0.228 0.225 0.230 2,004,025 453,965 0.2265 0.490 0.467 0.490 0.484 0.495 931,557 0.4873 -2.15%
2002-09-18 0 0.233 - 0.235 0.230 0.233 1,102,050 256,271 0.2325 0.501 - 0.506 0.495 0.501 512,280 0.5003 0.00%
2002-09-17 0 0.233 - 0.233 0.230 0.233 483,340 112,469 0.2327 0.501 - 0.501 0.495 0.501 224,677 0.5006 1.30%
2002-09-16 0 0.230 - 0.248 - - 0 0 - 0.495 - 0.534 - - 0 - 0.00%
2002-09-13 0 0.230 0.220 - 0.220 0.230 619,780 140,334 0.2264 0.495 0.473 - 0.473 0.495 288,100 0.4871 0.00%
2002-09-12 0 0.230 - 0.230 - - 0 0 - 0.495 - 0.495 - - 0 - -0.86%
2002-09-11 0 0.232 - 0.232 - - 0 0 - 0.499 - 0.499 - - 0 - -7.20%
2002-09-10 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2002-09-09 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2002-09-06 0 0.250 0.240 0.255 0.240 0.250 119,790 28,814 0.2405 0.538 0.516 0.549 0.516 0.538 55,684 0.5175 0.00%
2002-09-05 0 0.250 - 0.255 0.250 0.250 1,002,670 250,647 0.2500 0.538 - 0.549 0.538 0.538 466,084 0.5378 0.00%
2002-09-04 0 0.250 - 0.250 0.250 0.260 810,000 202,600 0.2501 0.538 - 0.538 0.538 0.559 376,523 0.5381 -1.96%
2002-09-03 0 0.255 - 0.255 0.255 0.255 800,000 204,000 0.2550 0.549 - 0.549 0.549 0.549 371,874 0.5486 2.00%
2002-09-02 0 0.250 - 0.250 0.250 0.255 2,822,895 709,465 0.2513 0.538 - 0.538 0.538 0.549 1,312,203 0.5407 0.00%
2002-08-30 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - -1.96%
2002-08-29 0 0.255 0.250 0.255 0.245 0.255 1,520,250 382,686 0.2517 0.549 0.538 0.549 0.527 0.549 706,677 0.5415 2.82%
2002-08-28 0 0.248 0.248 0.255 0.245 0.255 1,696,270 428,945 0.2529 0.534 0.534 0.549 0.527 0.549 788,499 0.5440 0.81%
2002-08-27 0 0.246 0.228 0.246 0.240 0.246 2,052,450 503,279 0.2452 0.529 0.490 0.529 0.516 0.529 954,067 0.5275 6.96%
2002-08-26 0 0.230 - 0.230 0.229 0.230 202,005 46,319 0.2293 0.495 - 0.495 0.493 0.495 93,901 0.4933 0.88%
2002-08-23 0 0.228 - 0.229 - - 890 196 0.2202 0.490 - 0.493 - - 414 0.4738 0.00%
2002-08-22 0 0.228 - 0.230 - - 2,225 445 0.2000 0.490 - 0.495 - - 1,034 0.4303 0.00%
2002-08-21 0 0.228 0.228 0.230 0.205 0.228 560,000 122,630 0.2190 0.490 0.490 0.495 0.441 0.490 260,312 0.4711 1.33%
2002-08-20 0 0.225 0.225 0.226 0.225 0.228 298,725 67,952 0.2275 0.484 0.484 0.486 0.484 0.490 138,860 0.4894 -1.32%
2002-08-19 0 0.228 - 0.230 - - 0 0 - 0.490 - 0.495 - - 0 - 0.00%
2002-08-16 0 0.228 0.220 0.228 0.215 0.228 189,130 42,869 0.2267 0.490 0.473 0.490 0.463 0.490 87,916 0.4876 -0.87%
2002-08-15 0 0.230 0.225 0.232 0.215 0.230 2,709,120 616,075 0.2274 0.495 0.484 0.499 0.463 0.495 1,259,315 0.4892 2.22%
2002-08-14 0 0.225 0.210 0.225 0.210 0.225 1,417,983 314,200 0.2216 0.484 0.452 0.484 0.452 0.484 659,139 0.4767 2.27%
2002-08-13 0 0.220 0.220 0.221 0.219 0.222 514,450 113,769 0.2211 0.473 0.473 0.475 0.471 0.478 239,138 0.4757 0.00%
2002-08-12 0 0.220 - 0.220 0.220 0.222 300,000 66,400 0.2213 0.473 - 0.473 0.473 0.478 139,453 0.4761 0.00%
2002-08-09 0 0.220 0.215 0.220 0.195 0.220 1,748,030 376,731 0.2155 0.473 0.463 0.473 0.419 0.473 812,559 0.4636 2.33%
2002-08-08 0 0.215 0.215 0.300 0.200 0.214 976,925 204,964 0.2098 0.463 0.463 0.645 0.430 0.460 454,117 0.4513 2.87%
2002-08-07 0 0.209 0.200 0.209 0.205 0.210 564,230 129,084 0.2288 0.450 0.430 0.450 0.441 0.452 262,278 0.4922 1.95%
2002-08-06 0 0.205 0.196 0.205 0.200 0.205 950,900 192,666 0.2026 0.441 0.422 0.441 0.430 0.441 442,019 0.4359 0.99%
2002-08-05 0 0.203 0.200 0.203 0.200 0.210 1,201,340 244,736 0.2037 0.437 0.430 0.437 0.430 0.452 558,434 0.4383 0.00%
2002-08-02 0 0.203 0.195 0.203 0.203 0.210 181,850 37,610 0.2068 0.437 0.419 0.437 0.437 0.452 84,532 0.4449 -6.88%
2002-08-01 0 0.218 - 0.218 0.220 0.220 22,935 4,987 0.2174 0.469 - 0.469 0.473 0.473 10,661 0.4678 0.93%
2002-07-31 0 0.216 0.216 0.232 0.216 0.232 27,355 6,163 0.2253 0.465 0.465 0.499 0.465 0.499 12,716 0.4847 -10.00%
2002-07-30 0 0.240 0.240 0.250 0.240 0.240 10,455 2,487 0.2379 0.516 0.516 0.538 0.516 0.516 4,860 0.5117 -3.23%
2002-07-29 0 0.248 0.241 0.248 0.242 0.255 430,015 106,958 0.2487 0.534 0.518 0.534 0.521 0.549 199,889 0.5351 -0.80%
2002-07-26 0 0.250 0.236 0.250 0.228 0.265 1,428,952 367,681 0.2573 0.538 0.508 0.538 0.490 0.570 664,238 0.5535 -7.41%
2002-07-25 0 0.270 0.244 0.285 0.260 0.270 32,000 8,360 0.2613 0.581 0.525 0.613 0.559 0.581 14,875 0.5620 0.00%
2002-07-24 0 0.270 0.246 0.280 - - 2,670 641 0.2401 0.581 0.529 0.602 - - 1,241 0.5165 0.00%
2002-07-23 0 0.270 0.242 0.300 0.242 0.270 1,682,695 438,163 0.2604 0.581 0.521 0.645 0.521 0.581 782,189 0.5602 3.85%
2002-07-22 0 0.260 - 0.260 0.260 0.260 1,420,000 369,200 0.2600 0.559 - 0.559 0.559 0.559 660,077 0.5593 0.00%
2002-07-19 0 0.260 0.249 0.265 0.249 0.270 1,864,470 490,859 0.2633 0.559 0.536 0.570 0.536 0.581 866,686 0.5664 -1.89%
2002-07-18 0 0.265 0.265 0.275 0.255 0.285 932,475 254,919 0.2734 0.570 0.570 0.592 0.549 0.613 433,454 0.5881 -8.62%
2002-07-17 0 0.290 0.280 0.290 0.250 0.290 2,441,450 660,885 0.2707 0.624 0.602 0.624 0.538 0.624 1,134,891 0.5823 3.57%
2002-07-16 0 0.280 0.249 0.285 0.248 0.300 4,453,350 1,194,462 0.2682 0.602 0.536 0.613 0.534 0.645 2,070,108 0.5770 -3.45%
2002-07-15 0 0.290 0.280 0.290 0.275 0.300 1,100,450 316,916 0.2880 0.624 0.602 0.624 0.592 0.645 511,536 0.6195 0.00%
2002-07-12 0 0.290 0.265 0.290 0.270 0.290 823,125 227,556 0.2765 0.624 0.570 0.624 0.581 0.624 382,624 0.5947 5.45%
2002-07-11 0 0.275 0.265 0.280 0.265 0.280 478,450 131,623 0.2751 0.592 0.570 0.602 0.570 0.602 222,404 0.5918 0.00%
2002-07-10 0 0.275 0.270 0.275 0.260 0.275 672,085 181,761 0.2704 0.592 0.581 0.592 0.559 0.592 312,414 0.5818 5.77%
2002-07-09 0 0.260 0.260 0.270 0.250 0.250 106,675 26,665 0.2500 0.559 0.559 0.581 0.538 0.538 49,587 0.5377 4.00%
2002-07-08 0 0.250 - 0.260 - - 0 0 - 0.538 - 0.559 - - 0 - 0.00%
2002-07-05 0 0.250 - 0.250 0.250 0.250 7,750 1,938 0.2501 0.538 - 0.538 0.538 0.538 3,603 0.5380 0.00%
2002-07-04 0 0.250 0.250 0.260 0.250 0.250 73,375 18,303 0.2494 0.538 0.538 0.559 0.538 0.538 34,108 0.5366 0.00%
2002-07-03 0 0.250 - 0.250 - - 2,000 500 0.2500 0.538 - 0.538 - - 930 0.5378 0.00%
2002-07-02 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2002-06-28 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2002-06-27 0 0.250 0.250 0.270 0.240 0.240 2,000 480 0.2400 0.538 0.538 0.581 0.516 0.516 930 0.5163 0.00%
2002-06-26 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2002-06-25 0 0.250 0.250 0.300 0.250 0.250 129,560 33,004 0.2547 0.538 0.538 0.645 0.538 0.538 60,225 0.5480 0.00%
2002-06-24 0 0.250 0.250 0.255 0.250 0.270 104,000 28,040 0.2696 0.538 0.538 0.549 0.538 0.581 48,344 0.5800 -3.85%
2002-06-21 0 0.260 0.265 0.300 0.260 0.265 320,000 83,700 0.2616 0.559 0.570 0.645 0.559 0.570 148,750 0.5627 1.96%
2002-06-20 0 0.255 - 0.260 0.250 0.255 796,000 200,980 0.2525 0.549 - 0.559 0.538 0.549 370,015 0.5432 2.00%
2002-06-19 0 0.250 - 0.250 0.250 0.255 1,498,000 377,000 0.2517 0.538 - 0.538 0.538 0.549 696,335 0.5414 4.17%
2002-06-18 0 0.240 0.240 0.300 0.240 0.240 4,000 960 0.2400 0.516 0.516 0.645 0.516 0.516 1,859 0.5163 0.00%
2002-06-17 0 0.240 0.240 0.245 0.240 0.240 18,000 4,320 0.2400 0.516 0.516 0.527 0.516 0.516 8,367 0.5163 -4.00%
2002-06-14 0 0.250 - 0.250 0.250 0.250 123,355 30,805 0.2497 0.538 - 0.538 0.538 0.538 57,341 0.5372 0.00%
2002-06-13 0 0.250 - 0.300 - - 0 0 - 0.538 - 0.645 - - 0 - 0.00%
2002-06-12 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2002-06-11 0 0.250 - 0.260 0.250 0.250 40,900 10,207 0.2496 0.538 - 0.559 0.538 0.538 19,012 0.5369 -3.85%
2002-06-10 0 0.260 - 0.265 0.260 0.265 540,925 140,952 0.2606 0.559 - 0.570 0.559 0.570 251,445 0.5606 4.00%
2002-06-07 0 0.250 - 0.300 - - 0 0 - 0.538 - 0.645 - - 0 - 0.00%
2002-06-06 0 0.250 0.250 0.300 0.235 0.250 156,225 38,595 0.2470 0.538 0.538 0.645 0.506 0.538 72,620 0.5315 5.04%
2002-06-05 0 0.238 0.238 0.300 0.222 0.222 211,790 46,996 0.2219 0.512 0.512 0.645 0.478 0.478 98,449 0.4774 0.00%
2002-06-04 0 0.238 0.238 - 0.238 0.238 10,235 2,396 0.2341 0.512 0.512 - 0.512 0.512 4,758 0.5036 0.00%
2002-06-03 0 0.238 0.238 - 0.238 0.238 5,340 1,266 0.2371 0.512 0.512 - 0.512 0.512 2,482 0.5100 0.00%
2002-05-31 0 0.238 0.238 0.300 0.238 0.238 7,560 1,735 0.2295 0.512 0.512 0.645 0.512 0.512 3,514 0.4937 0.00%
2002-05-30 0 0.238 0.238 0.300 0.238 0.238 6,225 1,480 0.2378 0.512 0.512 0.645 0.512 0.512 2,894 0.5115 -0.83%
2002-05-29 0 0.240 - 0.300 - - 1,780 356 0.2000 0.516 - 0.645 - - 827 0.4303 0.00%
2002-05-28 0 0.240 0.240 0.300 0.230 0.233 4,450 1,025 0.2303 0.516 0.516 0.645 0.495 0.501 2,069 0.4955 1.69%
2002-05-27 0 0.236 0.236 0.300 0.232 0.236 212,910 50,160 0.2356 0.508 0.508 0.645 0.499 0.508 98,970 0.5068 1.72%
2002-05-24 0 0.232 0.222 0.232 0.222 0.232 270,695 62,562 0.2311 0.499 0.478 0.499 0.478 0.499 125,831 0.4972 0.87%
2002-05-23 0 0.230 0.230 0.250 0.220 0.230 12,675 2,862 0.2258 0.495 0.495 0.538 0.473 0.495 5,892 0.4858 -8.00%
2002-05-22 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2002-05-21 0 0.250 0.230 0.255 0.230 0.250 9,780 2,312 0.2364 0.538 0.495 0.549 0.495 0.538 4,546 0.5086 0.00%
2002-05-17 0 0.250 - 0.250 0.250 0.250 11,335 2,807 0.2476 0.538 - 0.538 0.538 0.538 5,269 0.5327 0.00%
2002-05-16 0 0.250 0.242 0.300 0.245 0.250 18,000 4,490 0.2494 0.538 0.521 0.645 0.527 0.538 8,367 0.5366 0.00%
2002-05-15 0 0.250 0.242 0.250 - - 1,780 409 0.2298 0.538 0.521 0.538 - - 827 0.4943 0.00%
2002-05-14 0 0.250 - 0.250 0.250 0.250 40,890 10,205 0.2496 0.538 - 0.538 0.538 0.538 19,007 0.5369 8.70%
2002-05-13 0 0.230 0.222 0.265 0.225 0.230 85,560 19,406 0.2268 0.495 0.478 0.570 0.484 0.495 39,772 0.4879 2.22%
2002-05-10 0 0.225 - 0.225 - - 0 0 - 0.484 - 0.484 - - 0 - -2.60%
2002-05-09 0 0.231 - 0.231 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2002-05-08 0 0.231 0.221 0.231 0.221 0.231 2,285,350 518,300 0.2268 0.497 0.475 0.497 0.475 0.497 1,062,329 0.4879 0.43%
2002-05-07 0 0.230 - 0.230 - - 0 0 - 0.495 - 0.495 - - 0 - -1.29%
2002-05-06 0 0.233 - 0.233 - - 0 0 - 0.501 - 0.501 - - 0 - -0.43%
2002-05-03 0 0.234 - 0.234 - - 0 0 - 0.503 - 0.503 - - 0 - -1.68%
2002-05-02 0 0.238 - 0.238 0.238 0.238 22,000 5,236 0.2380 0.512 - 0.512 0.512 0.512 10,227 0.5120 1.28%
2002-04-30 0 0.235 - 0.238 - - 2,240 493 0.2201 0.506 - 0.512 - - 1,041 0.4735 0.00%
2002-04-29 0 0.235 - 0.235 0.230 0.235 500,900 115,998 0.2316 0.506 - 0.506 0.495 0.506 232,840 0.4982 2.17%
2002-04-26 0 0.230 - 0.234 - - 0 0 - 0.495 - 0.503 - - 0 - 0.00%
2002-04-25 0 0.230 - 0.235 0.230 0.236 350,000 82,300 0.2351 0.495 - 0.506 0.495 0.508 162,695 0.5059 -2.13%
2002-04-24 0 0.235 - 0.235 - - 890 178 0.2000 0.506 - 0.506 - - 414 0.4303 0.00%
2002-04-23 0 0.235 - 0.235 0.235 0.235 66,000 15,510 0.2350 0.506 - 0.506 0.506 0.506 30,680 0.5055 2.17%
2002-04-22 0 0.230 - 0.236 0.230 0.230 372,000 85,560 0.2300 0.495 - 0.508 0.495 0.495 172,922 0.4948 0.00%
2002-04-19 0 0.230 - 0.238 - - 890 178 0.2000 0.495 - 0.512 - - 414 0.4303 0.00%
2002-04-18 0 0.230 - 0.230 0.230 0.230 100,000 23,000 0.2300 0.495 - 0.495 0.495 0.495 46,484 0.4948 -0.86%
2002-04-17 0 0.232 - 0.234 0.232 0.234 301,125 70,148 0.2330 0.499 - 0.503 0.499 0.503 139,976 0.5011 -2.52%
2002-04-16 0 0.238 - 0.238 0.238 0.239 251,335 59,944 0.2385 0.512 - 0.512 0.512 0.514 116,831 0.5131 -0.83%
2002-04-15 0 0.240 - 0.240 0.240 0.240 250,000 60,000 0.2400 0.516 - 0.516 0.516 0.516 116,211 0.5163 2.13%
2002-04-12 0 0.235 - 0.243 - - 0 0 - 0.506 - 0.523 - - 0 - 0.00%
2002-04-11 0 0.235 - 0.235 0.235 0.235 300,000 70,500 0.2350 0.506 - 0.506 0.506 0.506 139,453 0.5055 -2.08%
2002-04-10 0 0.240 - 0.240 0.240 0.240 4,000 960 0.2400 0.516 - 0.516 0.516 0.516 1,859 0.5163 -0.41%
2002-04-09 0 0.241 - 0.241 0.241 0.242 700,000 169,200 0.2417 0.518 - 0.518 0.518 0.521 325,390 0.5200 -1.23%
2002-04-08 0 0.244 - 0.244 0.245 0.245 258,000 63,210 0.2450 0.525 - 0.525 0.527 0.527 119,929 0.5271 0.00%
2002-04-04 0 0.244 - 0.244 0.224 0.244 263,670 62,926 0.2387 0.525 - 0.525 0.482 0.525 122,565 0.5134 2.52%
2002-04-03 0 0.238 - 0.240 0.238 0.238 34,000 8,092 0.2380 0.512 - 0.516 0.512 0.512 15,805 0.5120 -2.86%
2002-04-02 0 0.245 - 0.245 0.245 0.245 2,000 490 0.2450 0.527 - 0.527 0.527 0.527 930 0.5271 -0.81%
2002-03-28 0 0.247 - 0.247 0.247 0.248 1,500,000 371,000 0.2473 0.531 - 0.531 0.531 0.534 697,264 0.5321 -0.80%
2002-03-27 0 0.249 - 0.249 0.249 0.249 700,000 174,300 0.2490 0.536 - 0.536 0.536 0.536 325,390 0.5357 0.40%
2002-03-26 0 0.248 0.246 0.248 0.246 0.248 618,000 152,628 0.2470 0.534 0.529 0.534 0.529 0.534 287,273 0.5313 0.00%
2002-03-25 0 0.248 0.248 0.260 - - 1,691 372 0.2200 0.534 0.534 0.559 - - 786 0.4733 0.00%
2002-03-22 0 0.248 0.248 0.260 0.248 0.250 1,254,450 313,540 0.2499 0.534 0.534 0.559 0.534 0.538 583,122 0.5377 1.64%
2002-03-21 0 0.244 0.238 - 0.240 0.244 716,000 173,288 0.2420 0.525 0.512 - 0.516 0.525 332,827 0.5207 3.83%
2002-03-20 0 0.235 - - - - 1,780 383 0.2152 0.506 - - - - 827 0.4629 0.00%
2002-03-19 0 0.235 0.235 - 0.235 0.243 250,000 59,650 0.2386 0.506 0.506 - 0.506 0.523 116,211 0.5133 -6.00%
2002-03-18 0 0.250 0.235 - 0.235 0.250 397,350 97,704 0.2459 0.538 0.506 - 0.506 0.538 184,705 0.5290 2.88%
2002-03-15 0 0.243 0.231 0.248 0.226 0.250 5,971,335 1,412,581 0.2366 0.523 0.497 0.534 0.486 0.538 2,775,732 0.5089 6.58%
2002-03-14 0 0.228 0.228 0.235 0.228 0.238 1,744,500 404,392 0.2318 0.490 0.490 0.506 0.490 0.512 810,918 0.4987 -5.00%
2002-03-13 0 0.240 - 0.240 0.239 0.240 763,340 182,759 0.2394 0.516 - 0.516 0.514 0.516 354,833 0.5151 0.42%
2002-03-12 0 0.239 0.220 0.240 0.215 0.239 2,484,100 559,697 0.2253 0.514 0.473 0.516 0.463 0.514 1,154,716 0.4847 -0.42%
2002-03-11 0 0.240 - 0.240 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
2002-03-08 0 0.240 - 0.240 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
2002-03-07 0 0.240 - 0.240 0.240 0.240 10,675 2,555 0.2393 0.516 - 0.516 0.516 0.516 4,962 0.5149 -4.00%
2002-03-06 0 0.250 0.242 0.250 - - 211,379 52,822 0.2499 0.538 0.521 0.538 - - 98,258 0.5376 0.00%
2002-03-05 0 0.250 0.242 0.250 - - 6,340 1,458 0.2300 0.538 0.521 0.538 - - 2,947 0.4947 0.00%
2002-03-04 0 0.250 0.240 0.260 0.230 0.250 92,750 21,763 0.2346 0.538 0.516 0.559 0.495 0.538 43,114 0.5048 0.00%
2002-03-01 0 0.250 - 0.250 0.250 0.250 257,251 64,260 0.2498 0.538 - 0.538 0.538 0.538 119,581 0.5374 -3.85%
2002-02-28 0 0.260 - 0.265 - - 0 0 - 0.559 - 0.570 - - 0 - 0.00%
2002-02-27 0 0.260 0.244 0.255 0.238 0.260 1,656,010 409,018 0.2470 0.559 0.525 0.549 0.512 0.559 769,784 0.5313 -5.45%
2002-02-26 0 0.275 - 0.280 0.260 0.275 742,000 201,770 0.2719 0.592 - 0.602 0.559 0.592 344,913 0.5850 5.77%
2002-02-25 0 0.260 - 0.270 0.260 0.260 13,350 3,444 0.2580 0.559 - 0.581 0.559 0.559 6,206 0.5550 -1.89%
2002-02-22 0 0.265 - 0.270 0.265 0.265 400,000 106,000 0.2650 0.570 - 0.581 0.570 0.570 185,937 0.5701 -3.64%
2002-02-21 0 0.275 - 0.280 0.275 0.275 678,000 186,450 0.2750 0.592 - 0.602 0.592 0.592 315,163 0.5916 -1.79%
2002-02-20 0 0.280 0.255 0.280 0.255 0.280 764,675 199,062 0.2603 0.602 0.549 0.602 0.549 0.602 355,454 0.5600 0.00%
2002-02-19 0 0.280 0.260 0.280 0.260 0.280 316,225 83,744 0.2648 0.602 0.559 0.602 0.559 0.602 146,995 0.5697 0.00%
2002-02-18 0 0.280 0.280 0.285 0.280 0.285 344,895 97,253 0.2820 0.602 0.602 0.613 0.602 0.613 160,322 0.6066 -3.45%
2002-02-15 0 0.290 0.275 0.290 0.275 0.290 1,218,225 342,017 0.2808 0.624 0.592 0.624 0.592 0.624 566,283 0.6040 3.57%
2002-02-11 0 0.280 0.270 0.280 0.275 0.280 872,000 242,150 0.2777 0.602 0.581 0.602 0.592 0.602 405,343 0.5974 7.69%
2002-02-08 0 0.260 0.255 0.280 0.255 0.280 1,258,047 339,981 0.2702 0.559 0.549 0.602 0.549 0.602 584,794 0.5814 -1.89%
2002-02-07 0 0.265 0.265 0.270 0.260 0.275 740,000 198,230 0.2679 0.570 0.570 0.581 0.559 0.592 343,984 0.5763 -3.64%
2002-02-06 0 0.275 0.260 0.275 0.265 0.275 601,397 163,339 0.2716 0.592 0.559 0.592 0.570 0.592 279,555 0.5843 0.00%
2002-02-05 0 0.275 0.270 0.280 0.275 0.275 900,000 247,500 0.2750 0.592 0.581 0.602 0.592 0.592 418,359 0.5916 0.00%
2002-02-04 0 0.275 0.275 0.280 0.275 0.285 1,249,150 349,845 0.2801 0.592 0.592 0.602 0.592 0.613 580,658 0.6025 -3.51%
2002-02-01 0 0.285 0.275 0.285 0.270 0.285 3,460,250 956,124 0.2763 0.613 0.592 0.613 0.581 0.613 1,608,472 0.5944 3.64%
2002-01-31 0 0.275 0.270 0.280 0.270 0.285 2,640,695 728,937 0.2760 0.592 0.581 0.602 0.581 0.613 1,227,508 0.5938 1.85%
2002-01-30 0 0.270 0.265 0.275 0.270 0.280 1,112,000 302,850 0.2723 0.581 0.570 0.592 0.581 0.602 516,905 0.5859 -3.57%
2002-01-29 0 0.280 0.275 0.280 0.270 0.290 2,924,960 814,680 0.2785 0.602 0.592 0.602 0.581 0.624 1,359,647 0.5992 0.00%
2002-01-28 0 0.280 0.275 0.280 0.265 0.285 2,660,600 725,197 0.2726 0.602 0.592 0.602 0.570 0.613 1,236,761 0.5864 -1.75%
2002-01-25 0 0.285 0.285 0.290 0.275 0.285 2,091,635 588,095 0.2812 0.613 0.613 0.624 0.592 0.613 972,282 0.6049 0.00%
2002-01-24 0 0.285 0.275 0.285 0.280 0.285 1,493,145 423,748 0.2838 0.613 0.592 0.613 0.602 0.613 694,078 0.6105 1.79%
2002-01-23 0 0.280 0.280 0.285 0.275 0.290 1,037,835 294,158 0.2834 0.602 0.602 0.613 0.592 0.624 482,430 0.6097 -1.75%
2002-01-22 0 0.285 0.285 0.295 0.270 0.285 1,167,125 326,271 0.2796 0.613 0.613 0.635 0.581 0.613 542,530 0.6014 1.79%
2002-01-21 0 0.280 0.280 0.295 0.280 0.300 4,500,460 1,272,730 0.2828 0.602 0.602 0.635 0.602 0.645 2,092,007 0.6084 0.00%
2002-01-18 0 0.280 0.280 0.285 0.270 0.300 7,663,575 2,193,130 0.2862 0.602 0.602 0.613 0.581 0.645 3,562,358 0.6156 1.82%
2002-01-17 0 0.275 0.270 0.280 0.260 0.275 1,572,725 417,984 0.2658 0.592 0.581 0.602 0.559 0.592 731,070 0.5717 0.00%
2002-01-16 0 0.275 0.260 0.275 0.250 0.275 3,642,500 944,428 0.2593 0.592 0.559 0.592 0.538 0.592 1,693,190 0.5578 1.85%
2002-01-15 0 0.270 0.255 0.270 0.260 0.285 1,232,905 336,392 0.2728 0.581 0.549 0.581 0.559 0.613 573,107 0.5870 0.00%
2002-01-14 0 0.270 0.260 0.270 0.260 0.270 2,024,950 536,230 0.2648 0.581 0.559 0.581 0.559 0.581 941,284 0.5697 0.00%
2002-01-11 0 0.270 0.265 0.270 0.250 0.270 3,296,595 871,401 0.2643 0.581 0.570 0.581 0.538 0.581 1,532,399 0.5687 8.00%
2002-01-10 0 0.250 0.245 0.250 0.233 0.250 4,913,800 1,183,317 0.2408 0.538 0.527 0.538 0.501 0.538 2,284,145 0.5181 5.49%
2002-01-09 0 0.237 0.229 0.238 0.224 0.238 1,953,190 445,252 0.2280 0.510 0.493 0.512 0.482 0.512 907,926 0.4904 7.73%
2002-01-08 0 0.220 0.220 0.226 0.209 0.225 3,418,040 736,158 0.2154 0.473 0.473 0.486 0.450 0.484 1,588,851 0.4633 5.26%
2002-01-07 0 0.209 0.208 0.211 0.202 0.210 2,995,575 616,081 0.2057 0.450 0.447 0.454 0.435 0.452 1,392,472 0.4424 4.50%
2002-01-04 0 0.200 0.199 - 0.182 0.200 3,177,400 616,379 0.1940 0.430 0.428 - 0.392 0.430 1,476,992 0.4173 11.11%
2002-01-03 0 0.180 0.175 0.180 0.160 0.180 425,345 71,170 0.1673 0.387 0.376 0.387 0.344 0.387 197,719 0.3600 12.50%
2002-01-02 0 0.160 0.160 - 0.154 0.161 5,861,130 910,904 0.1554 0.344 0.344 - 0.331 0.346 2,724,504 0.3343 9.59%
2001-12-31 0 0.146 - 0.150 - - 0 0 - 0.314 - 0.323 - - 0 - 0.00%
2001-12-28 0 0.146 - 0.146 - - 0 0 - 0.314 - 0.314 - - 0 - -2.67%
2001-12-27 0 0.150 - 0.158 - - 0 0 - 0.323 - 0.340 - - 0 - 0.00%
2001-12-24 0 0.150 - 0.150 0.150 0.150 30,500 4,570 0.1498 0.323 - 0.323 0.323 0.323 14,178 0.3223 -6.25%
2001-12-21 0 0.160 - 0.160 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2001-12-20 0 0.160 0.160 - 0.160 0.160 10,675 1,695 0.1588 0.344 0.344 - 0.344 0.344 4,962 0.3416 -3.03%
2001-12-19 0 0.165 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2001-12-18 0 0.165 - 0.165 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2001-12-17 0 0.165 0.165 - 0.165 0.165 6,000 990 0.1650 0.355 0.355 - 0.355 0.355 2,789 0.3550 -2.94%
2001-12-14 0 0.170 - 0.170 0.160 0.170 10,225 1,716 0.1678 0.366 - 0.366 0.344 0.366 4,753 0.3610 -1.16%
2001-12-13 0 0.172 0.168 0.172 - - 0 0 - 0.370 0.361 0.370 - - 0 - -7.03%
2001-12-12 0 0.185 - 0.185 0.183 0.186 50,000 9,250 0.1850 0.398 - 0.398 0.394 0.400 23,242 0.3980 2.78%
2001-12-11 0 0.180 - - - - 2,005 331 0.1651 0.387 - - - - 932 0.3551 0.00%
2001-12-10 0 0.180 - 0.180 0.170 0.180 210,000 36,954 0.1760 0.387 - 0.387 0.366 0.387 97,617 0.3786 2.86%
2001-12-07 0 0.175 - 0.175 - - 890 151 0.1697 0.376 - 0.376 - - 414 0.3650 -3.31%
2001-12-06 0 0.181 - 0.181 0.179 0.185 65,172 11,821 0.1814 0.389 - 0.389 0.385 0.398 30,295 0.3902 0.00%
2001-12-05 0 0.181 - 0.181 0.170 0.181 159,410 27,851 0.1747 0.389 - 0.389 0.366 0.389 74,101 0.3759 0.56%
2001-12-04 0 0.180 - 0.188 - - 1,335 200 0.1498 0.387 - 0.404 - - 621 0.3223 0.00%
2001-12-03 0 0.180 - 0.184 - - 0 0 - 0.387 - 0.396 - - 0 - 0.00%
2001-11-30 0 0.180 - 0.198 0.180 0.180 15,780 2,832 0.1795 0.387 - 0.426 0.387 0.387 7,335 0.3861 -7.69%
2001-11-29 0 0.195 - 0.198 - - 0 0 - 0.419 - 0.426 - - 0 - 0.00%
2001-11-28 0 0.195 - 0.200 - - 0 0 - 0.419 - 0.430 - - 0 - 0.00%
2001-11-27 0 0.195 - 0.195 - - 0 0 - 0.419 - 0.419 - - 0 - -2.50%
2001-11-26 0 0.200 0.185 0.200 0.198 0.208 505,921 101,031 0.1997 0.430 0.398 0.430 0.426 0.447 235,174 0.4296 5.82%
2001-11-23 0 0.189 - 0.189 - - 0 0 - 0.407 - 0.407 - - 0 - -0.53%
2001-11-22 0 0.190 - 0.190 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2001-11-21 0 0.190 - 0.196 0.190 0.190 20,000 3,800 0.1900 0.409 - 0.422 0.409 0.409 9,297 0.4087 -3.06%
2001-11-20 0 0.196 - 0.196 0.193 0.196 52,000 10,186 0.1959 0.422 - 0.422 0.415 0.422 24,172 0.4214 0.00%
2001-11-19 0 0.196 - 0.196 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2001-11-16 0 0.196 - 0.196 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2001-11-15 0 0.196 - 0.196 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2001-11-14 0 0.196 - 0.205 - - 0 0 - 0.422 - 0.441 - - 0 - 0.00%
2001-11-13 0 0.196 - 0.200 - - 0 0 - 0.422 - 0.430 - - 0 - 0.00%
2001-11-12 0 0.196 - 0.196 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2001-11-09 0 0.196 - 0.196 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2001-11-08 0 0.196 - 0.196 - - 0 0 - 0.422 - 0.422 - - 0 - -2.00%
2001-11-07 0 0.200 - 0.200 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2001-11-06 0 0.200 - 0.200 0.200 0.200 67,335 13,440 0.1996 0.430 - 0.430 0.430 0.430 31,300 0.4294 0.00%
2001-11-05 0 0.200 - 0.200 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2001-11-02 0 0.200 - 0.200 0.200 0.215 192,000 40,650 0.2117 0.430 - 0.430 0.430 0.463 89,250 0.4555 -0.99%
2001-11-01 0 0.202 - 0.202 0.202 0.222 202,240 42,626 0.2108 0.435 - 0.435 0.435 0.478 94,010 0.4534 -3.81%
2001-10-31 0 0.210 - 0.210 0.223 0.223 10,000 2,230 0.2230 0.452 - 0.452 0.480 0.480 4,648 0.4797 -4.55%
2001-10-30 0 0.220 - 0.220 0.220 0.223 151,790 33,798 0.2227 0.473 - 0.473 0.473 0.480 70,558 0.4790 0.00%
2001-10-29 0 0.220 - 0.223 0.220 0.223 203,580 45,218 0.2221 0.473 - 0.480 0.473 0.480 94,633 0.4778 -1.35%
2001-10-26 0 0.223 0.223 0.224 0.223 0.223 15,575 3,453 0.2217 0.480 0.480 0.482 0.480 0.480 7,240 0.4769 -0.89%
2001-10-24 0 0.225 - 0.225 0.228 0.229 200,000 45,700 0.2285 0.484 - 0.484 0.490 0.493 92,969 0.4916 0.00%
2001-10-23 0 0.225 - 0.225 0.228 0.228 50,450 11,495 0.2278 0.484 - 0.484 0.490 0.490 23,451 0.4902 0.90%
2001-10-22 0 0.223 - 0.224 - - 890 187 0.2101 0.480 - 0.482 - - 414 0.4520 0.00%
2001-10-19 0 0.223 - 0.224 0.223 0.223 100,000 22,300 0.2230 0.480 - 0.482 0.480 0.480 46,484 0.4797 0.45%
2001-10-18 0 0.222 - 0.222 0.220 0.225 100,000 22,430 0.2243 0.478 - 0.478 0.473 0.484 46,484 0.4825 3.26%
2001-10-17 0 0.215 - 0.215 - - 225 45 0.2000 0.463 - 0.463 - - 105 0.4303 0.00%
2001-10-16 0 0.215 - 0.219 0.210 0.215 20,000 4,208 0.2104 0.463 - 0.471 0.452 0.463 9,297 0.4526 0.00%
2001-10-15 0 0.215 - 0.219 0.205 0.215 415,800 87,538 0.2105 0.463 - 0.471 0.441 0.463 193,282 0.4529 4.88%
2001-10-12 0 0.205 - 0.205 0.213 0.216 94,000 20,154 0.2144 0.441 - 0.441 0.458 0.465 43,695 0.4612 -1.91%
2001-10-11 0 0.209 - 0.209 0.209 0.209 4,450 924 0.2076 0.450 - 0.450 0.450 0.450 2,069 0.4467 -0.48%
2001-10-10 0 0.210 - 0.210 - - 0 0 - 0.452 - 0.452 - - 0 - -4.11%
2001-10-09 0 0.219 - 0.219 0.218 0.219 152,000 33,238 0.2187 0.471 - 0.471 0.469 0.471 70,656 0.4704 1.86%
2001-10-08 0 0.215 - 0.220 0.215 0.215 136,000 29,240 0.2150 0.463 - 0.473 0.463 0.463 63,219 0.4625 0.00%
2001-10-05 0 0.215 - 0.215 - - 623 125 0.2006 0.463 - 0.463 - - 290 0.4316 -3.15%
2001-10-04 0 0.222 - 0.222 0.225 0.225 202,225 45,467 0.2248 0.478 - 0.478 0.484 0.484 94,003 0.4837 0.91%
2001-10-03 0 0.220 - 0.225 - - 0 0 - 0.473 - 0.484 - - 0 - 0.00%
2001-09-28 0 0.220 - 0.220 0.210 0.226 360,010 80,182 0.2227 0.473 - 0.473 0.452 0.486 167,348 0.4791 0.00%
2001-09-27 0 0.220 - 0.220 0.210 0.220 262,188 54,950 0.2096 0.473 - 0.473 0.452 0.473 121,876 0.4509 0.92%
2001-09-26 0 0.218 - 0.220 0.210 0.225 210,000 46,150 0.2198 0.469 - 0.473 0.452 0.484 97,617 0.4728 -0.91%
2001-09-25 0 0.220 - - 0.210 0.220 752,510 162,302 0.2157 0.473 - - 0.452 0.473 349,799 0.4640 4.76%
2001-09-24 0 0.210 - 0.210 - - 0 0 - 0.452 - 0.452 - - 0 - -1.41%
2001-09-21 0 0.213 - 0.213 - - 0 0 - 0.458 - 0.458 - - 0 - -2.29%
2001-09-20 0 0.218 - 0.218 0.218 0.222 220,000 48,040 0.2184 0.469 - 0.469 0.469 0.478 102,265 0.4698 3.32%
2001-09-19 0 0.211 - 0.211 - - 1,335 254 0.1903 0.454 - 0.454 - - 621 0.4093 0.00%
2001-09-18 0 0.211 - 0.212 0.211 0.211 20,000 4,220 0.2110 0.454 - 0.456 0.454 0.454 9,297 0.4539 -0.47%
2001-09-17 0 0.212 - 0.215 - - 0 0 - 0.456 - 0.463 - - 0 - 0.00%
2001-09-14 0 0.212 - 0.212 - - 0 0 - 0.456 - 0.456 - - 0 - -1.40%
2001-09-13 0 0.215 - 0.216 0.210 0.215 300,000 63,500 0.2117 0.463 - 0.465 0.452 0.463 139,453 0.4554 -0.46%
2001-09-12 0 0.216 - 0.216 0.205 0.216 19,335 4,040 0.2089 0.465 - 0.465 0.441 0.465 8,988 0.4495 2.86%
2001-09-11 0 0.210 0.202 0.210 0.202 0.210 333,392 69,400 0.2082 0.452 0.435 0.452 0.435 0.452 154,975 0.4478 5.00%
2001-09-10 0 0.200 0.192 0.215 0.200 0.200 20,000 4,000 0.2000 0.430 0.413 0.463 0.430 0.430 9,297 0.4303 -3.85%
2001-09-07 0 0.208 - 0.209 0.200 0.208 228,000 47,200 0.2070 0.447 - 0.450 0.430 0.447 105,984 0.4453 -0.95%
2001-09-06 0 0.210 - 0.215 0.210 0.215 302,000 64,770 0.2145 0.452 - 0.463 0.452 0.463 140,383 0.4614 0.96%
2001-09-05 0 0.208 - 0.208 0.208 0.208 21,780 4,489 0.2061 0.447 - 0.447 0.447 0.447 10,124 0.4434 -4.15%
2001-09-04 0 0.217 - 0.217 0.200 0.217 1,110,000 228,870 0.2062 0.467 - 0.467 0.430 0.467 515,976 0.4436 4.33%
2001-09-03 0 0.208 - 0.208 0.116 0.208 112,000 22,468 0.2006 0.447 - 0.447 0.250 0.447 52,062 0.4316 4.00%
2001-08-31 0 0.200 - 0.200 - - 0 0 - 0.430 - 0.430 - - 0 - -4.76%
2001-08-30 0 0.210 - 0.213 - - 0 0 - 0.452 - 0.458 - - 0 - 0.00%
2001-08-29 0 0.210 - 0.210 - - 0 0 - 0.452 - 0.452 - - 0 - -0.94%
2001-08-28 0 0.212 0.208 0.212 0.213 0.213 250,000 53,250 0.2130 0.456 0.447 0.456 0.458 0.458 116,211 0.4582 2.42%
2001-08-27 0 0.207 - 0.207 - - 0 0 - 0.445 - 0.445 - - 0 - -0.48%
2001-08-24 0 0.208 - 0.208 - - 0 0 - 0.447 - 0.447 - - 0 - -0.95%
2001-08-23 0 0.210 - 0.210 0.215 0.215 300,000 64,500 0.2150 0.452 - 0.452 0.463 0.463 139,453 0.4625 0.48%
2001-08-22 0 0.209 0.201 0.215 - - 0 0 - 0.450 0.432 0.463 - - 0 - 0.00%
2001-08-21 0 0.209 - 0.209 0.211 0.216 85,780 18,270 0.2130 0.450 - 0.450 0.454 0.465 39,874 0.4582 -0.48%
2001-08-20 0 0.210 - 0.210 0.207 0.217 250,000 53,200 0.2128 0.452 - 0.452 0.445 0.467 116,211 0.4578 3.45%
2001-08-17 0 0.203 - - - - 2,225 423 0.1901 0.437 - - - - 1,034 0.4090 0.00%
2001-08-16 0 0.203 - 0.210 - - 0 0 - 0.437 - 0.452 - - 0 - 0.00%
2001-08-15 0 0.203 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2001-08-14 0 0.203 - 0.210 - - 0 0 - 0.437 - 0.452 - - 0 - 0.00%
2001-08-13 0 0.203 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2001-08-10 0 0.203 - 0.203 0.198 0.203 102,250 20,551 0.2010 0.437 - 0.437 0.426 0.437 47,530 0.4324 0.00%
2001-08-09 0 0.203 - 0.203 - - 0 0 - 0.437 - 0.437 - - 0 - -5.58%
2001-08-08 0 0.215 - 0.218 - - 0 0 - 0.463 - 0.469 - - 0 - 0.00%
2001-08-07 0 0.215 - 0.215 - - 1,785 357 0.2000 0.463 - 0.463 - - 830 0.4303 0.00%
2001-08-06 0 0.215 - 0.215 0.205 0.215 281,150 59,660 0.2122 0.463 - 0.463 0.441 0.463 130,691 0.4565 2.38%
2001-08-03 0 0.210 - 0.228 0.210 0.210 70,000 14,700 0.2100 0.452 - 0.490 0.452 0.452 32,539 0.4518 -8.70%
2001-08-02 0 0.230 - 0.230 - - 111,250 25,588 0.2300 0.495 - 0.495 - - 51,714 0.4948 -2.13%
2001-08-01 0 0.235 - 0.235 0.236 0.248 450,000 109,550 0.2434 0.506 - 0.506 0.508 0.534 209,179 0.5237 0.00%
2001-07-31 0 0.235 - 0.240 0.228 0.240 272,225 63,767 0.2342 0.506 - 0.516 0.490 0.516 126,542 0.5039 3.07%
2001-07-30 0 0.228 - 0.228 0.230 0.234 150,000 34,700 0.2313 0.490 - 0.490 0.495 0.503 69,726 0.4977 3.64%
2001-07-27 0 0.220 0.220 0.225 0.220 0.220 100,000 22,000 0.2200 0.473 0.473 0.484 0.473 0.473 46,484 0.4733 -4.35%
2001-07-26 0 0.230 - 0.230 0.233 0.240 100,000 23,530 0.2353 0.495 - 0.495 0.501 0.516 46,484 0.5062 -4.17%
2001-07-24 0 0.240 - 0.240 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
2001-07-23 0 0.240 - 0.240 0.225 0.240 150,890 35,437 0.2349 0.516 - 0.516 0.484 0.516 70,140 0.5052 4.35%
2001-07-20 0 0.230 0.228 0.230 0.230 0.243 1,534,000 355,982 0.2321 0.495 0.490 0.495 0.495 0.523 713,069 0.4992 -4.17%
2001-07-19 0 0.240 - 0.245 0.240 0.255 433,560 107,199 0.2473 0.516 - 0.527 0.516 0.549 201,537 0.5319 -4.00%
2001-07-18 0 0.250 - 0.250 0.244 0.280 389,790 96,394 0.2473 0.538 - 0.538 0.525 0.602 181,191 0.5320 1.63%
2001-07-17 0 0.246 - 0.246 0.225 0.255 1,076,000 255,202 0.2372 0.529 - 0.529 0.484 0.549 500,171 0.5102 6.96%
2001-07-16 0 0.230 0.230 0.238 - - 890 178 0.2000 0.495 0.495 0.512 - - 414 0.4303 0.00%
2001-07-13 0 0.230 - 0.230 0.230 0.238 636,030 147,596 0.2321 0.495 - 0.495 0.495 0.512 295,654 0.4992 -0.86%
2001-07-12 0 0.232 - 0.232 - - 0 0 - 0.499 - 0.499 - - 0 - -2.93%
2001-07-11 0 0.239 - 0.239 0.228 0.239 290,450 67,286 0.2317 0.514 - 0.514 0.490 0.514 135,014 0.4984 3.02%
2001-07-10 0 0.232 - 0.232 0.230 0.242 1,100,225 255,851 0.2325 0.499 - 0.499 0.495 0.521 511,432 0.5003 -5.69%
2001-07-09 0 0.246 0.242 0.250 0.246 0.250 1,390,000 346,700 0.2494 0.529 0.521 0.538 0.529 0.538 646,132 0.5366 -5.38%
2001-07-05 0 0.260 0.260 0.280 0.260 0.265 802,510 210,712 0.2626 0.559 0.559 0.602 0.559 0.570 373,041 0.5648 -5.45%
2001-07-04 0 0.275 0.275 0.285 0.275 0.285 1,084,895 301,854 0.2782 0.592 0.592 0.613 0.592 0.613 504,306 0.5986 5.77%
2001-07-03 0 0.260 0.250 0.265 0.250 0.265 203,140 52,946 0.2606 0.559 0.538 0.570 0.538 0.570 94,428 0.5607 1.96%
2001-06-29 0 0.255 0.255 0.260 0.255 0.260 505,785 129,939 0.2569 0.549 0.549 0.559 0.549 0.559 235,111 0.5527 2.00%
2001-06-28 0 0.250 0.250 0.255 0.250 0.260 337,120 85,770 0.2544 0.538 0.538 0.549 0.538 0.559 156,708 0.5473 1.21%
2001-06-27 0 0.247 0.246 0.250 0.247 0.260 550,000 137,500 0.2500 0.531 0.529 0.538 0.531 0.559 255,664 0.5378 -5.00%
2001-06-26 0 0.260 0.260 0.280 0.260 0.260 44,450 11,544 0.2597 0.559 0.559 0.602 0.559 0.559 20,662 0.5587 1.96%
2001-06-22 0 0.255 0.255 0.290 0.255 0.300 124,010 36,092 0.2910 0.549 0.549 0.624 0.549 0.645 57,645 0.6261 0.00%
2001-06-21 0 0.255 0.255 0.265 0.255 0.265 1,302,225 343,564 0.2638 0.549 0.549 0.570 0.549 0.570 605,330 0.5676 -8.93%
2001-06-20 0 0.280 0.260 0.280 0.280 0.290 727,780 209,207 0.2875 0.602 0.559 0.602 0.602 0.624 338,303 0.6184 -1.75%
2001-06-19 0 0.285 0.265 0.295 0.265 0.285 6,225 1,724 0.2769 0.613 0.570 0.635 0.570 0.613 2,894 0.5958 9.62%
2001-06-18 0 0.260 0.260 0.290 0.260 0.260 11,125 2,830 0.2544 0.559 0.559 0.624 0.559 0.559 5,171 0.5472 0.00%
2001-06-15 0 0.260 0.260 0.290 0.260 0.265 118,900 31,396 0.2641 0.559 0.559 0.624 0.559 0.570 55,270 0.5680 -7.14%
2001-06-14 0 0.280 0.265 0.280 0.265 0.300 1,400,023 390,297 0.2788 0.602 0.570 0.602 0.570 0.645 650,791 0.5997 -6.67%
2001-06-13 0 0.300 0.280 0.300 0.275 0.300 1,714,352 498,724 0.2909 0.645 0.602 0.645 0.592 0.645 796,904 0.6258 3.45%
2001-06-12 0 0.290 0.285 0.300 0.280 0.300 4,558,245 1,347,730 0.2957 0.624 0.613 0.645 0.602 0.645 2,118,868 0.6361 3.57%
2001-06-11 0 0.280 0.280 0.290 0.265 0.290 1,838,740 515,921 0.2806 0.602 0.602 0.624 0.570 0.624 854,725 0.6036 -3.45%
2001-06-08 0 0.290 0.290 0.300 0.265 0.310 3,845,687 1,127,542 0.2932 0.624 0.624 0.645 0.570 0.667 1,787,640 0.6307 3.57%
2001-06-07 0 0.280 0.265 0.280 0.265 0.280 13,125 3,430 0.2613 0.602 0.570 0.602 0.570 0.602 6,101 0.5622 -1.75%
2001-06-06 0 0.285 0.265 0.290 0.255 0.300 828,170 220,982 0.2668 0.613 0.570 0.624 0.549 0.645 384,969 0.5740 7.55%
2001-06-05 0 0.265 0.265 0.270 0.265 0.270 442,900 117,396 0.2651 0.570 0.570 0.581 0.570 0.581 205,879 0.5702 -5.36%
2001-06-04 0 0.280 0.280 0.285 0.245 0.280 3,101,444 799,667 0.2578 0.602 0.602 0.613 0.527 0.602 1,441,684 0.5547 3.70%
2001-06-01 0 0.270 0.270 0.275 0.270 0.290 7,022,135 1,911,159 0.2722 0.581 0.581 0.592 0.581 0.624 3,264,189 0.5855 -1.82%
2001-05-31 0 0.275 0.275 0.280 0.270 0.285 324,230 90,748 0.2799 0.592 0.592 0.602 0.581 0.613 150,716 0.6021 1.85%
2001-05-30 0 0.270 0.270 0.290 0.270 0.280 1,307,929 363,682 0.2781 0.581 0.581 0.624 0.581 0.602 607,981 0.5982 -5.26%
2001-05-29 0 0.285 0.285 0.300 0.260 0.355 3,631,873 1,133,868 0.3122 0.613 0.613 0.645 0.559 0.764 1,688,250 0.6716 -12.31%
2001-05-28 0 0.325 0.325 0.330 0.255 0.330 2,770,935 783,756 0.2828 0.699 0.699 0.710 0.549 0.710 1,288,049 0.6085 33.20%
2001-05-25 0 0.244 0.244 0.260 0.244 0.244 1,003,560 250,860 0.2500 0.525 0.525 0.559 0.525 0.525 466,498 0.5378 -2.01%
2001-05-24 0 0.249 - 0.250 - - 0 0 - 0.536 - 0.538 - - 0 - 0.00%
2001-05-23 0 0.249 0.249 0.250 0.239 0.250 799,400 192,047 0.2402 0.536 0.536 0.538 0.514 0.538 371,595 0.5168 3.75%
2001-05-22 0 0.240 0.234 0.240 0.233 0.243 550,020 130,850 0.2379 0.516 0.503 0.516 0.501 0.523 255,673 0.5118 3.00%
2001-05-21 0 0.233 0.221 - 0.221 0.233 1,295,125 289,014 0.2232 0.501 0.475 - 0.475 0.501 602,030 0.4801 1.30%
2001-05-18 0 0.230 - 0.230 0.230 0.250 492,890 119,605 0.2427 0.495 - 0.495 0.495 0.538 229,116 0.5220 -4.17%
2001-05-17 0 0.240 - 0.240 0.220 0.240 1,037,825 238,643 0.2299 0.516 - 0.516 0.473 0.516 482,426 0.4947 5.26%
2001-05-16 0 0.228 - 0.228 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2001-05-15 0 0.228 - 0.228 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2001-05-14 0 0.228 - 0.228 0.223 0.229 552,900 125,245 0.2265 0.490 - 0.490 0.480 0.493 257,012 0.4873 -0.44%
2001-05-11 0 0.229 - 0.228 0.229 0.236 616,000 143,180 0.2324 0.493 - 0.490 0.493 0.508 286,343 0.5000 -0.43%
2001-05-10 0 0.230 - 0.230 0.230 0.242 1,032,000 242,766 0.2352 0.495 - 0.495 0.495 0.521 479,718 0.5061 -8.00%
2001-05-09 0 0.250 - 0.250 0.245 0.255 643,800 160,784 0.2497 0.538 - 0.538 0.527 0.549 299,266 0.5373 0.00%
2001-05-08 0 0.250 - 0.250 0.245 0.255 482,000 119,510 0.2479 0.538 - 0.538 0.527 0.549 224,054 0.5334 -1.96%
2001-05-07 0 0.255 - 0.255 0.240 0.255 723,580 182,421 0.2521 0.549 - 0.549 0.516 0.549 336,351 0.5424 0.00%
2001-05-04 0 0.255 0.246 0.255 0.255 0.255 700,000 178,500 0.2550 0.549 0.529 0.549 0.549 0.549 325,390 0.5486 -1.92%
2001-05-03 0 0.260 0.250 0.260 0.248 0.270 2,576,550 670,041 0.2601 0.559 0.538 0.559 0.534 0.581 1,197,691 0.5594 4.00%
2001-05-02 0 0.250 - 0.250 0.244 0.255 1,546,240 382,937 0.2477 0.538 - 0.538 0.525 0.549 718,759 0.5328 2.46%
2001-04-27 0 0.244 0.230 0.244 0.230 0.260 1,743,580 419,712 0.2407 0.525 0.495 0.525 0.495 0.559 810,491 0.5178 1.67%
2001-04-26 0 0.240 0.236 0.240 0.236 0.247 1,039,120 250,783 0.2413 0.516 0.508 0.516 0.508 0.531 483,027 0.5192 0.00%
2001-04-25 0 0.240 - 0.240 0.237 0.260 1,455,025 351,364 0.2415 0.516 - 0.516 0.510 0.559 676,358 0.5195 -1.23%
2001-04-24 0 0.243 - 0.243 0.235 0.243 1,010,000 239,228 0.2369 0.523 - 0.523 0.506 0.523 469,491 0.5095 1.25%
2001-04-23 0 0.240 - 0.240 0.239 0.240 608,905 145,584 0.2391 0.516 - 0.516 0.514 0.516 283,045 0.5143 1.27%
2001-04-20 0 0.237 0.220 0.237 0.220 0.240 2,206,549 506,909 0.2297 0.510 0.473 0.510 0.473 0.516 1,025,699 0.4942 5.33%
2001-04-19 0 0.225 0.225 0.227 0.220 0.229 1,283,825 288,003 0.2243 0.484 0.484 0.488 0.473 0.493 596,777 0.4826 2.27%
2001-04-18 0 0.220 0.216 0.220 0.220 0.220 7,340 1,572 0.2142 0.473 0.465 0.473 0.473 0.473 3,412 0.4607 1.85%
2001-04-17 0 0.216 0.216 0.220 0.216 0.232 274,005 62,563 0.2283 0.465 0.465 0.473 0.465 0.499 127,369 0.4912 -1.82%
2001-04-12 0 0.220 0.214 0.220 0.214 0.225 337,575 74,323 0.2202 0.473 0.460 0.473 0.460 0.484 156,919 0.4736 1.38%
2001-04-11 0 0.217 0.206 0.218 0.206 0.218 525,340 111,326 0.2119 0.467 0.443 0.469 0.443 0.469 244,201 0.4559 0.46%
2001-04-10 0 0.216 - 0.216 0.216 0.224 131,345 29,149 0.2219 0.465 - 0.465 0.465 0.482 61,055 0.4774 -1.82%
2001-04-09 0 0.220 0.218 0.220 0.210 0.223 380,000 81,848 0.2154 0.473 0.469 0.473 0.452 0.480 176,640 0.4634 1.85%
2001-04-06 0 0.216 0.215 0.216 0.208 0.220 711,303 152,021 0.2137 0.465 0.463 0.465 0.447 0.473 330,644 0.4598 8.00%
2001-04-04 0 0.200 - 0.200 0.200 0.202 100,000 20,090 0.2009 0.430 - 0.430 0.430 0.435 46,484 0.4322 -0.50%
2001-04-03 0 0.201 0.201 - 0.201 0.210 184,525 37,822 0.2050 0.432 0.432 - 0.432 0.452 85,775 0.4409 -4.29%
2001-04-02 0 0.210 - 0.215 0.210 0.215 120,675 25,828 0.2140 0.452 - 0.463 0.452 0.463 56,095 0.4604 0.00%
2001-03-30 0 0.210 0.201 - 0.202 0.210 306,450 62,684 0.2045 0.452 0.432 - 0.435 0.452 142,451 0.4400 2.44%
2001-03-29 0 0.205 0.205 0.213 - - 0 0 - 0.441 0.441 0.458 - - 0 - 0.00%
2001-03-28 0 0.205 0.205 - 0.205 0.210 90,025 18,715 0.2079 0.441 0.441 - 0.441 0.452 41,847 0.4472 -1.91%
2001-03-27 0 0.209 0.209 0.220 0.209 0.209 3,115 641 0.2058 0.450 0.450 0.473 0.450 0.450 1,448 0.4427 -1.88%
2001-03-26 0 0.213 0.213 0.216 0.213 0.216 109,575 23,627 0.2156 0.458 0.458 0.465 0.458 0.465 50,935 0.4639 -3.18%
2001-03-23 0 0.220 0.210 0.220 0.210 0.224 238,700 52,218 0.2188 0.473 0.452 0.473 0.452 0.482 110,958 0.4706 1.85%
2001-03-22 0 0.216 0.216 0.219 0.216 0.229 1,246,720 279,438 0.2241 0.465 0.465 0.471 0.465 0.493 579,529 0.4822 -1.82%
2001-03-21 0 0.220 - 0.220 0.224 0.233 1,102,450 249,940 0.2267 0.473 - 0.473 0.482 0.501 512,466 0.4877 -1.35%
2001-03-20 0 0.223 - 0.223 0.223 0.230 1,244,450 280,347 0.2253 0.480 - 0.480 0.480 0.495 578,474 0.4846 1.36%
2001-03-19 0 0.220 0.220 0.227 0.220 0.227 343,130 76,904 0.2241 0.473 0.473 0.488 0.473 0.488 159,502 0.4822 0.00%
2001-03-16 0 0.220 - 0.230 0.220 0.232 1,666,450 373,227 0.2240 0.473 - 0.495 0.473 0.499 774,637 0.4818 0.00%
2001-03-15 0 0.220 - 0.227 0.220 0.229 1,224,450 275,187 0.2247 0.473 - 0.488 0.473 0.493 569,177 0.4835 -4.76%
2001-03-14 0 0.231 - 0.231 0.224 0.233 961,785 219,475 0.2282 0.497 - 0.497 0.482 0.501 447,079 0.4909 5.00%
2001-03-13 0 0.220 - 0.220 - - 623 106 0.1701 0.473 - 0.473 - - 290 0.3660 -6.78%
2001-03-12 0 0.236 0.220 0.236 0.226 0.236 571,335 134,080 0.2347 0.508 0.473 0.508 0.486 0.508 265,581 0.5049 7.27%
2001-03-09 0 0.220 - 0.220 - - 0 0 - 0.473 - 0.473 - - 0 - -4.35%
2001-03-08 0 0.230 - 0.230 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2001-03-07 0 0.230 - 0.240 0.230 0.230 88,555 20,215 0.2283 0.495 - 0.516 0.495 0.495 41,164 0.4911 -8.00%
2001-03-06 0 0.250 - 0.260 - - 0 0 - 0.538 - 0.559 - - 0 - 0.00%
2001-03-05 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2001-03-02 0 0.250 - 0.250 - - 712 150 0.2107 0.538 - 0.538 - - 331 0.4532 0.00%
2001-03-01 0 0.250 - 0.260 - - 0 0 - 0.538 - 0.559 - - 0 - 0.00%
2001-02-28 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2001-02-27 0 0.250 - 0.250 - - 30,000 7,380 0.2460 0.538 - 0.538 - - 13,945 0.5292 0.00%
2001-02-26 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2001-02-23 0 0.250 - 0.250 0.255 0.255 150,000 38,250 0.2550 0.538 - 0.538 0.549 0.549 69,726 0.5486 0.00%
2001-02-22 0 0.250 - 0.250 0.245 0.255 562,000 141,740 0.2522 0.538 - 0.538 0.527 0.549 261,242 0.5426 0.00%
2001-02-21 0 0.250 - 0.250 0.250 0.255 950,890 240,696 0.2531 0.538 - 0.538 0.538 0.549 442,014 0.5445 -1.96%
2001-02-20 0 0.255 - 0.255 0.255 0.255 452,225 115,284 0.2549 0.549 - 0.549 0.549 0.549 210,214 0.5484 -1.92%
2001-02-19 0 0.260 - 0.260 0.250 0.265 1,176,475 300,375 0.2553 0.559 - 0.559 0.538 0.570 546,876 0.5493 1.96%
2001-02-16 0 0.255 - 0.255 0.250 0.255 1,100,000 279,000 0.2536 0.549 - 0.549 0.538 0.549 511,327 0.5456 -3.77%
2001-02-15 0 0.265 - 0.265 - - 0 0 - 0.570 - 0.570 - - 0 - -3.64%
2001-02-14 0 0.275 0.245 0.275 0.245 0.275 1,019,800 270,304 0.2651 0.592 0.527 0.592 0.527 0.592 474,047 0.5702 10.00%
2001-02-13 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - -3.85%
2001-02-12 0 0.260 0.245 0.260 0.246 0.260 755,825 190,640 0.2522 0.559 0.527 0.559 0.529 0.559 351,340 0.5426 4.00%
2001-02-09 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2001-02-08 0 0.250 - 0.255 - - 0 0 - 0.538 - 0.549 - - 0 - 0.00%
2001-02-07 0 0.250 - 0.255 0.244 0.250 141,340 35,055 0.2480 0.538 - 0.549 0.525 0.538 65,701 0.5336 -3.85%
2001-02-06 0 0.260 0.250 0.260 0.270 0.275 200,900 54,721 0.2724 0.559 0.538 0.559 0.581 0.592 93,387 0.5860 -5.45%
2001-02-05 0 0.275 - 0.275 0.244 0.275 260,025 69,868 0.2687 0.592 - 0.592 0.525 0.592 120,871 0.5780 10.00%
2001-02-02 0 0.250 0.250 0.265 0.250 0.250 24,250 5,978 0.2465 0.538 0.538 0.570 0.538 0.538 11,272 0.5303 -7.41%
2001-02-01 0 0.270 0.250 0.270 0.250 0.270 201,130 52,913 0.2631 0.581 0.538 0.581 0.538 0.581 93,494 0.5660 -5.26%
2001-01-31 0 0.285 - 0.290 0.250 0.290 1,358,450 378,689 0.2788 0.613 - 0.624 0.538 0.624 631,466 0.5997 3.64%
2001-01-30 0 0.275 - 0.275 - - 1,602 352 0.2197 0.592 - 0.592 - - 745 0.4727 -3.51%
2001-01-29 0 0.285 0.250 0.290 0.250 0.285 839,780 231,442 0.2756 0.613 0.538 0.624 0.538 0.613 390,366 0.5929 3.64%
2001-01-23 0 0.275 - 0.275 - - 0 0 - 0.592 - 0.592 - - 0 - 0.00%
2001-01-22 0 0.275 0.270 0.275 0.249 0.290 3,269,340 874,133 0.2674 0.592 0.581 0.592 0.536 0.624 1,519,729 0.5752 0.00%
2001-01-19 0 0.275 0.239 - 0.238 0.275 1,353,135 329,308 0.2434 0.592 0.514 - 0.512 0.592 628,995 0.5235 15.55%
2001-01-18 0 0.238 0.220 - 0.215 0.238 526,423 119,411 0.2268 0.512 0.473 - 0.463 0.512 244,704 0.4880 13.33%
2001-01-17 0 0.210 0.200 0.213 0.200 0.210 1,441,350 294,070 0.2040 0.452 0.430 0.458 0.430 0.452 670,001 0.4389 1.45%
2001-01-16 0 0.207 0.207 - 0.189 0.201 763,405 147,113 0.1927 0.445 0.445 - 0.407 0.432 354,863 0.4146 10.70%
2001-01-15 0 0.187 0.176 0.187 0.170 0.187 912,930 163,434 0.1790 0.402 0.379 0.402 0.366 0.402 424,369 0.3851 10.00%
2001-01-12 0 0.170 0.160 - 0.140 0.171 933,889 152,168 0.1629 0.366 0.344 - 0.301 0.368 434,112 0.3505 21.43%
2001-01-11 0 0.140 0.140 0.144 0.140 0.140 54,045 7,485 0.1385 0.301 0.301 0.310 0.301 0.301 25,122 0.2979 1.45%
2001-01-10 0 0.138 0.138 0.145 0.138 0.140 264,690 36,955 0.1396 0.297 0.297 0.312 0.297 0.301 123,039 0.3004 -19.30%
2001-01-09 0 0.171 0.171 0.175 0.171 0.171 77,350 13,212 0.1708 0.368 0.368 0.376 0.368 0.368 35,956 0.3675 -5.00%
2001-01-08 0 0.180 - - - - 445 62 0.1393 0.387 - - - - 207 0.2997 0.00%
2001-01-05 0 0.180 - 0.180 - - 1,335 187 0.1401 0.387 - 0.387 - - 621 0.3013 -4.76%
2001-01-04 0 0.189 0.187 0.189 0.187 0.194 913,135 173,634 0.1902 0.407 0.402 0.407 0.402 0.417 424,464 0.4091 -0.53%
2001-01-03 0 0.190 - 0.190 - - 0 0 - 0.409 - 0.409 - - 0 - -5.00%
2001-01-02 0 0.200 - 0.200 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2000-12-29 0 0.200 - 0.210 0.200 0.200 4,005 741 0.1850 0.430 - 0.452 0.430 0.430 1,862 0.3980 -4.76%
2000-12-28 0 0.210 0.200 0.218 0.199 0.210 7,785 1,557 0.2000 0.452 0.430 0.469 0.428 0.452 3,619 0.4303 -0.94%
2000-12-27 0 0.212 0.212 0.213 0.180 0.212 2,524,000 447,180 0.1772 0.456 0.456 0.458 0.387 0.456 1,173,263 0.3811 -1.40%
2000-12-22 0 0.215 - 0.215 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2000-12-21 0 0.215 - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2000-12-20 0 0.215 - - - - 300,000 63,000 0.2100 0.463 - - - - 139,453 0.4518 0.00%
2000-12-19 0 0.215 - 0.216 - - 0 0 - 0.463 - 0.465 - - 0 - 0.00%
2000-12-18 0 0.215 0.215 0.218 0.215 0.215 44,000 9,460 0.2150 0.463 0.463 0.469 0.463 0.463 20,453 0.4625 0.00%
2000-12-15 0 0.215 - 0.215 - - 2,670 507 0.1899 0.463 - 0.463 - - 1,241 0.4085 -0.46%
2000-12-14 0 0.216 - - 0.216 0.220 44,000 9,600 0.2182 0.465 - - 0.465 0.473 20,453 0.4694 -6.09%
2000-12-13 0 0.230 - 0.230 - - 0 0 - 0.495 - 0.495 - - 0 - -2.13%
2000-12-12 0 0.235 0.235 0.250 0.217 0.242 174,851 40,543 0.2319 0.506 0.506 0.538 0.467 0.521 81,278 0.4988 -9.62%
2000-12-11 0 0.260 - 0.270 - - 0 0 - 0.559 - 0.581 - - 0 - 0.00%
2000-12-08 0 0.260 - 0.260 - - 0 0 - 0.559 - 0.559 - - 0 - -3.70%
2000-12-07 0 0.270 - 0.270 - - 0 0 - 0.581 - 0.581 - - 0 - -1.82%
2000-12-06 0 0.275 - 0.280 - - 890 205 0.2303 0.592 - 0.602 - - 414 0.4955 0.00%
2000-12-05 0 0.275 - 0.280 - - 0 0 - 0.592 - 0.602 - - 0 - 0.00%
2000-12-04 0 0.275 0.275 0.280 0.250 0.250 19,575 4,862 0.2484 0.592 0.592 0.602 0.538 0.538 9,099 0.5343 10.00%
2000-12-01 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2000-11-30 0 0.250 - 0.250 - - 0 0 - 0.538 - 0.538 - - 0 - -7.41%
2000-11-29 0 0.270 - 0.270 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
2000-11-28 0 0.270 - 0.270 - - 1,780 356 0.2000 0.581 - 0.581 - - 827 0.4303 0.00%
2000-11-27 0 0.270 0.260 0.270 0.260 0.280 251,780 66,492 0.2641 0.581 0.559 0.581 0.559 0.602 117,038 0.5681 3.85%
2000-11-24 0 0.260 - 0.260 - - 0 0 - 0.559 - 0.559 - - 0 - -7.14%
2000-11-23 0 0.280 0.260 0.280 - - 890 223 0.2506 0.602 0.559 0.602 - - 414 0.5390 -3.45%
2000-11-22 0 0.290 0.290 - - - 0 0 - 0.624 0.624 - - - 0 - 5.45%
2000-11-21 0 0.275 0.275 0.280 - - 0 0 - 0.592 0.592 0.602 - - 0 - 5.77%
2000-11-20 0 0.260 0.270 0.275 - - 0 0 - 0.559 0.581 0.592 - - 0 - 0.00%
2000-11-17 0 0.260 0.248 0.260 0.241 0.260 152,235 39,044 0.2565 0.559 0.534 0.559 0.518 0.559 70,765 0.5517 1.96%
2000-11-16 0 0.255 - 0.255 - - 0 0 - 0.549 - 0.549 - - 0 - -5.56%
2000-11-15 0 0.270 0.250 0.270 - - 0 0 - 0.581 0.538 0.581 - - 0 - 0.00%
2000-11-14 0 0.270 0.250 0.280 - - 0 0 - 0.581 0.538 0.602 - - 0 - 0.00%
2000-11-13 0 0.270 0.246 0.270 0.246 0.270 102,230 25,508 0.2495 0.581 0.529 0.581 0.529 0.581 47,521 0.5368 8.00%
2000-11-10 0 0.250 0.250 0.270 0.250 0.250 320,413 80,031 0.2498 0.538 0.538 0.581 0.538 0.538 148,942 0.5373 -1.96%
2000-11-09 0 0.255 0.250 0.280 0.255 0.280 126,000 34,390 0.2729 0.549 0.538 0.602 0.549 0.602 58,570 0.5872 -1.92%
2000-11-08 0 0.260 0.260 0.295 0.260 0.260 24,475 6,354 0.2596 0.559 0.559 0.635 0.559 0.559 11,377 0.5585 -11.86%
2000-11-07 0 0.295 - 0.300 - - 0 0 - 0.635 - 0.645 - - 0 - 0.00%
2000-11-06 0 0.295 0.270 0.295 0.265 0.300 154,000 45,560 0.2958 0.635 0.581 0.635 0.570 0.645 71,586 0.6364 3.51%
2000-11-03 0 0.285 0.270 0.285 0.250 0.285 736,675 204,452 0.2775 0.613 0.581 0.613 0.538 0.613 342,438 0.5970 9.62%
2000-11-02 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.559 - 0.559 0.559 0.559 46,484 0.5593 0.00%
2000-11-01 0 0.260 0.260 0.265 0.255 0.260 66,225 17,144 0.2589 0.559 0.559 0.570 0.549 0.559 30,784 0.5569 1.96%
2000-10-31 0 0.255 0.250 0.265 0.255 0.265 121,125 31,859 0.2630 0.549 0.538 0.570 0.549 0.570 56,304 0.5658 0.00%
2000-10-30 0 0.255 - 0.260 - - 0 0 - 0.549 - 0.559 - - 0 - 0.00%
2000-10-27 0 0.255 0.255 0.265 0.255 0.255 56,000 14,280 0.2550 0.549 0.549 0.570 0.549 0.549 26,031 0.5486 -3.77%
2000-10-26 0 0.265 0.260 0.265 0.255 0.265 51,560 13,449 0.2608 0.570 0.559 0.570 0.549 0.570 23,967 0.5611 1.92%
2000-10-25 0 0.260 0.260 0.275 0.260 0.270 225,600 60,591 0.2686 0.559 0.559 0.592 0.559 0.581 104,869 0.5778 0.00%
2000-10-24 0 0.260 0.255 0.265 0.250 0.260 402,895 103,686 0.2574 0.559 0.549 0.570 0.538 0.559 187,283 0.5536 0.00%
2000-10-23 0 0.260 0.260 0.275 0.260 0.290 822,492 231,798 0.2818 0.559 0.559 0.592 0.559 0.624 382,330 0.6063 -8.77%
2000-10-20 0 0.285 0.290 0.295 0.255 0.300 1,027,825 275,510 0.2681 0.613 0.624 0.635 0.549 0.645 477,777 0.5766 5.56%
2000-10-19 0 0.270 0.265 0.270 0.249 0.270 1,152,685 298,500 0.2590 0.581 0.570 0.581 0.536 0.581 535,817 0.5571 0.00%
2000-10-18 0 0.270 0.270 0.275 0.270 0.275 293,375 80,128 0.2731 0.581 0.581 0.592 0.581 0.592 136,373 0.5876 -3.57%
2000-10-17 0 0.280 0.275 0.285 0.270 0.285 1,242,025 345,571 0.2782 0.602 0.592 0.613 0.581 0.613 577,346 0.5986 -1.75%
2000-10-16 0 0.285 0.275 0.290 0.260 0.285 1,834,957 498,630 0.2717 0.613 0.592 0.624 0.559 0.613 852,967 0.5846 9.62%
2000-10-13 0 0.260 0.248 0.270 0.248 0.275 1,947,150 510,644 0.2623 0.559 0.534 0.581 0.534 0.592 905,119 0.5642 -14.75%
2000-10-12 0 0.305 0.305 0.310 0.285 0.305 638,900 193,045 0.3022 0.656 0.656 0.667 0.613 0.656 296,988 0.6500 -1.61%
2000-10-11 0 0.310 0.285 0.315 0.280 0.310 995,830 300,265 0.3015 0.667 0.613 0.678 0.602 0.667 462,904 0.6487 0.00%
2000-10-10 0 0.310 0.295 0.310 0.290 0.315 1,056,052 326,725 0.3094 0.667 0.635 0.667 0.624 0.678 490,898 0.6656 0.00%
2000-10-09 0 0.310 0.300 0.310 0.285 0.330 1,168,102 351,307 0.3008 0.667 0.645 0.667 0.613 0.710 542,984 0.6470 -3.12%
2000-10-05 0 0.320 0.295 0.320 0.310 0.320 1,073,560 340,151 0.3168 0.688 0.635 0.688 0.667 0.688 499,037 0.6816 1.59%
2000-10-04 0 0.315 0.285 0.315 0.280 0.315 1,586,680 475,820 0.2999 0.678 0.613 0.678 0.602 0.678 737,557 0.6451 3.28%
2000-10-03 0 0.305 0.290 0.305 0.305 0.320 3,932,000 1,234,290 0.3139 0.656 0.624 0.656 0.656 0.688 1,827,762 0.6753 -3.17%
2000-09-29 0 0.315 0.290 0.315 0.280 0.315 854,850 265,681 0.3108 0.678 0.624 0.678 0.602 0.678 397,371 0.6686 1.61%
2000-09-28 0 0.310 - 0.315 - - 1,335 334 0.2502 0.667 - 0.678 - - 621 0.5382 0.00%
2000-09-27 0 0.310 0.310 0.315 0.300 0.320 6,905,600 2,170,915 0.3144 0.667 0.667 0.678 0.645 0.688 3,210,019 0.6763 -6.06%
2000-09-26 0 0.330 0.300 0.330 0.300 0.330 1,963,235 617,973 0.3148 0.710 0.645 0.710 0.645 0.710 912,596 0.6772 -2.94%
2000-09-25 0 0.340 0.310 0.340 0.295 0.340 5,152,450 1,651,203 0.3205 0.731 0.667 0.731 0.635 0.731 2,395,080 0.6894 13.33%
2000-09-22 0 0.300 - 0.300 0.300 0.300 32,670 9,712 0.2973 0.645 - 0.645 0.645 0.645 15,186 0.6395 1.69%
2000-09-21 0 0.295 0.295 0.300 0.275 0.300 1,026,010 302,060 0.2944 0.635 0.635 0.645 0.592 0.645 476,933 0.6333 1.72%
2000-09-20 0 0.290 0.290 0.315 0.280 0.300 620,990 179,808 0.2896 0.624 0.624 0.678 0.602 0.645 288,663 0.6229 -9.38%
2000-09-19 0 0.320 - 0.320 0.280 0.320 854,900 258,926 0.3029 0.688 - 0.688 0.602 0.688 397,394 0.6516 14.29%
2000-09-18 0 0.280 0.280 0.300 0.280 0.280 222,000 62,160 0.2800 0.602 0.602 0.645 0.602 0.602 103,195 0.6024 0.00%
2000-09-15 0 0.280 0.260 0.285 - - 0 0 - 0.602 0.559 0.613 - - 0 - 0.00%
2000-09-14 0 0.280 0.280 0.290 0.270 0.285 342,895 95,555 0.2787 0.602 0.602 0.624 0.581 0.613 159,392 0.5995 -3.45%
2000-09-12 0 0.290 0.290 0.295 0.285 0.305 470,475 137,974 0.2933 0.624 0.624 0.635 0.613 0.656 218,697 0.6309 -6.45%
2000-09-11 0 0.310 0.305 0.315 0.305 0.310 370,000 114,350 0.3091 0.667 0.656 0.678 0.656 0.667 171,992 0.6649 -1.59%
2000-09-08 0 0.315 0.305 0.315 0.305 0.315 10,457,427 3,266,506 0.3124 0.678 0.656 0.678 0.656 0.678 4,861,060 0.6720 3.28%
2000-09-07 0 0.305 0.305 0.310 0.305 0.320 2,430,000 761,850 0.3135 0.656 0.656 0.667 0.656 0.688 1,129,568 0.6745 -3.17%
2000-09-06 0 0.315 0.315 0.320 0.305 0.325 2,071,590 654,225 0.3158 0.678 0.678 0.688 0.656 0.699 962,964 0.6794 1.61%
2000-09-05 0 0.310 0.310 0.315 0.310 0.320 2,906,658 917,493 0.3157 0.667 0.667 0.678 0.667 0.688 1,351,139 0.6791 -4.62%
2000-09-04 0 0.325 0.315 0.325 0.315 0.340 2,476,858 809,719 0.3269 0.699 0.678 0.699 0.678 0.731 1,151,350 0.7033 3.17%
2000-09-01 0 0.315 0.310 0.320 0.310 0.350 5,980,455 1,945,164 0.3253 0.678 0.667 0.688 0.667 0.753 2,779,972 0.6997 -1.56%
2000-08-31 0 0.320 0.305 0.320 0.300 0.320 2,464,005 765,951 0.3109 0.688 0.656 0.688 0.645 0.688 1,145,375 0.6687 0.00%
2000-08-30 0 0.320 0.315 0.325 0.315 0.340 4,115,800 1,332,378 0.3237 0.688 0.678 0.699 0.678 0.731 1,913,200 0.6964 -7.25%
2000-08-29 0 0.345 0.340 0.345 0.315 0.360 5,451,710 1,835,626 0.3367 0.742 0.731 0.742 0.678 0.774 2,534,188 0.7243 9.52%
2000-08-28 0 0.315 0.310 0.330 0.310 0.345 1,328,445 432,675 0.3257 0.678 0.667 0.710 0.667 0.742 617,518 0.7007 -8.70%
2000-08-25 0 0.345 0.320 0.345 0.320 0.365 4,237,365 1,447,546 0.3416 0.742 0.688 0.742 0.688 0.785 1,969,709 0.7349 -4.17%
2000-08-24 0 0.360 0.360 0.370 0.355 0.375 3,872,800 1,405,631 0.3629 0.774 0.774 0.796 0.764 0.807 1,800,243 0.7808 -1.37%
2000-08-23 0 0.365 0.365 0.370 0.355 0.370 5,860,580 2,116,694 0.3612 0.785 0.785 0.796 0.764 0.796 2,724,249 0.7770 2.82%
2000-08-22 0 0.355 0.355 0.360 0.315 0.360 5,733,384 1,928,739 0.3364 0.764 0.764 0.774 0.678 0.774 2,665,123 0.7237 10.94%
2000-08-21 0 0.320 0.315 0.320 0.305 0.325 2,507,560 783,175 0.3123 0.688 0.678 0.688 0.656 0.699 1,165,621 0.6719 1.59%
2000-08-18 0 0.315 0.310 0.315 0.295 0.315 1,900,505 575,657 0.3029 0.678 0.667 0.678 0.635 0.678 883,436 0.6516 8.62%
2000-08-17 0 0.290 0.290 0.305 0.280 0.310 8,186,040 2,387,320 0.2916 0.624 0.624 0.656 0.602 0.667 3,805,222 0.6274 3.57%
2000-08-16 0 0.280 0.270 0.280 0.265 0.285 4,323,672 1,184,779 0.2740 0.602 0.581 0.602 0.570 0.613 2,009,828 0.5895 3.70%
2000-08-15 0 0.270 0.265 0.270 0.250 0.270 1,791,903 455,619 0.2543 0.581 0.570 0.581 0.538 0.581 832,953 0.5470 5.88%
2000-08-14 0 0.255 0.255 0.270 0.255 0.260 945,800 242,134 0.2560 0.549 0.549 0.581 0.549 0.559 439,648 0.5507 -1.92%
2000-08-11 0 0.260 0.260 0.265 0.255 0.265 989,800 257,704 0.2604 0.559 0.559 0.570 0.549 0.570 460,101 0.5601 1.96%
2000-08-10 0 0.255 0.245 0.255 0.245 0.255 660,225 163,824 0.2481 0.549 0.527 0.549 0.527 0.549 306,901 0.5338 -3.77%
2000-08-09 0 0.265 0.250 0.270 - - 0 0 - 0.570 0.538 0.581 - - 0 - 0.00%
2000-08-08 0 0.265 0.248 0.265 0.247 0.265 1,445,130 378,756 0.2621 0.570 0.534 0.570 0.531 0.570 671,758 0.5638 -1.85%
2000-08-07 0 0.270 0.265 0.270 0.260 0.275 362,010 97,053 0.2681 0.581 0.570 0.581 0.559 0.592 168,278 0.5767 -1.82%
2000-08-04 0 0.275 0.260 0.275 0.248 0.275 1,391,375 362,730 0.2607 0.592 0.559 0.592 0.534 0.592 646,771 0.5608 7.84%
2000-08-03 0 0.255 0.255 0.260 0.243 0.255 405,370 101,317 0.2499 0.549 0.549 0.559 0.523 0.549 188,433 0.5377 2.00%
2000-08-02 0 0.250 - 0.250 0.249 0.250 31,780 7,872 0.2477 0.538 - 0.538 0.536 0.538 14,773 0.5329 -1.96%
2000-08-01 0 0.255 0.244 0.255 0.241 0.255 151,125 37,809 0.2502 0.549 0.525 0.549 0.518 0.549 70,249 0.5382 4.08%
2000-07-31 0 0.245 0.245 0.250 0.245 0.245 75,591 18,502 0.2448 0.527 0.527 0.538 0.527 0.527 35,138 0.5266 -3.92%
2000-07-28 0 0.255 - 0.260 0.250 0.260 251,785 63,691 0.2530 0.549 - 0.559 0.538 0.559 117,040 0.5442 -1.92%
2000-07-27 0 0.260 0.260 0.265 0.248 0.260 700,900 177,471 0.2532 0.559 0.559 0.570 0.534 0.559 325,808 0.5447 -1.89%
2000-07-26 0 0.265 0.260 0.265 0.250 0.265 550,445 140,352 0.2550 0.570 0.559 0.570 0.538 0.570 255,870 0.5485 6.00%
2000-07-25 0 0.250 0.250 0.270 0.250 0.275 1,862,245 484,187 0.2600 0.538 0.538 0.581 0.538 0.592 865,651 0.5593 -9.09%
2000-07-24 0 0.275 0.270 0.275 0.260 0.275 827,790 221,150 0.2672 0.592 0.581 0.592 0.559 0.592 384,792 0.5747 5.77%
2000-07-21 0 0.260 0.260 0.265 0.244 0.285 2,428,350 628,061 0.2586 0.559 0.559 0.570 0.525 0.613 1,128,801 0.5564 5.26%
2000-07-20 0 0.247 0.243 0.260 0.247 0.270 7,745,832 2,175,020 0.2808 0.531 0.523 0.559 0.531 0.581 3,600,595 0.6041 -5.00%
2000-07-19 0 0.260 0.290 0.295 0.260 0.290 400,225 109,114 0.2726 0.559 0.624 0.635 0.559 0.624 186,042 0.5865 -13.33%
2000-07-18 0 0.300 - 0.300 - - 0 0 - 0.645 - 0.645 - - 0 - -1.64%
2000-07-17 0 0.305 - 0.305 0.305 0.305 40,000 12,200 0.3050 0.656 - 0.656 0.656 0.656 18,594 0.6561 3.39%
2000-07-14 0 0.295 0.280 0.295 0.280 0.300 301,800 86,568 0.2868 0.635 0.602 0.635 0.602 0.645 140,290 0.6171 -1.67%
2000-07-13 0 0.300 0.290 0.300 0.290 0.300 238,015 70,994 0.2983 0.645 0.624 0.645 0.624 0.645 110,640 0.6417 -3.23%
2000-07-12 0 0.310 0.290 0.310 0.290 0.315 798,015 240,326 0.3012 0.667 0.624 0.667 0.624 0.678 370,952 0.6479 -3.12%
2000-07-11 0 0.320 0.290 0.320 0.290 0.320 1,512,505 484,476 0.3203 0.688 0.624 0.688 0.624 0.688 703,077 0.6891 -1.54%
2000-07-10 0 0.325 0.335 0.340 0.275 0.335 520,680 166,333 0.3195 0.699 0.721 0.731 0.592 0.721 242,034 0.6872 -2.99%
2000-07-07 0 0.335 0.310 0.335 0.315 0.335 300,250 97,843 0.3259 0.721 0.667 0.721 0.678 0.721 139,569 0.7010 0.00%
2000-07-06 0 0.335 0.310 0.335 0.310 0.335 380,335 122,296 0.3215 0.721 0.667 0.721 0.667 0.721 176,796 0.6917 0.00%
2000-07-05 0 0.335 0.330 0.335 0.300 0.335 385,590 120,789 0.3133 0.721 0.710 0.721 0.645 0.721 179,239 0.6739 4.69%
2000-07-04 0 0.320 0.305 0.335 0.305 0.320 510,000 160,220 0.3142 0.688 0.656 0.721 0.656 0.688 237,070 0.6758 0.00%
2000-07-03 0 0.320 0.320 0.340 0.320 0.330 334,680 113,571 0.3393 0.688 0.688 0.731 0.688 0.710 155,574 0.7300 -1.54%
2000-06-30 0 0.325 0.310 0.340 0.325 0.325 4,450 1,422 0.3196 0.699 0.667 0.731 0.699 0.699 2,069 0.6874 -9.72%
2000-06-29 0 0.360 0.355 0.360 0.315 0.360 1,691,350 563,425 0.3331 0.774 0.764 0.774 0.678 0.774 786,212 0.7166 5.88%
2000-06-28 0 0.340 0.360 - 0.300 0.350 1,778,670 581,158 0.3267 0.731 0.774 - 0.645 0.753 826,802 0.7029 6.25%
2000-06-27 0 0.320 0.320 0.325 0.295 0.360 4,513,180 1,449,456 0.3212 0.688 0.688 0.699 0.635 0.774 2,097,919 0.6909 -11.11%
2000-06-26 0 0.360 0.330 0.360 0.330 0.360 491,795 168,226 0.3421 0.774 0.710 0.774 0.710 0.774 228,607 0.7359 0.00%
2000-06-23 0 0.360 0.340 0.380 0.340 0.360 39,047 13,345 0.3418 0.774 0.731 0.817 0.731 0.774 18,151 0.7352 0.00%
2000-06-22 0 0.360 0.360 0.370 0.360 0.375 16,000 5,910 0.3694 0.774 0.774 0.796 0.774 0.807 7,437 0.7946 -5.26%
2000-06-21 0 0.380 0.370 0.380 0.370 0.385 257,375 96,941 0.3767 0.817 0.796 0.817 0.796 0.828 119,639 0.8103 -1.30%
2000-06-20 0 0.385 0.385 0.395 0.380 0.405 1,337,590 524,727 0.3923 0.828 0.828 0.850 0.817 0.871 621,769 0.8439 -6.10%
2000-06-19 0 0.410 0.395 0.415 0.380 0.410 2,513,095 981,068 0.3904 0.882 0.850 0.893 0.817 0.882 1,168,194 0.8398 5.13%
2000-06-16 0 0.390 0.385 0.400 0.385 0.415 1,020,070 403,720 0.3958 0.839 0.828 0.861 0.828 0.893 474,172 0.8514 0.00%
2000-06-15 0 0.390 0.390 0.395 0.355 0.390 694,584 259,141 0.3731 0.839 0.839 0.850 0.764 0.839 322,872 0.8026 1.30%
2000-06-14 0 0.385 0.365 0.385 0.350 0.390 1,179,840 439,467 0.3725 0.828 0.785 0.828 0.753 0.839 548,440 0.8013 -1.28%
2000-06-13 0 0.390 0.370 0.390 0.370 0.390 280,942 104,701 0.3727 0.839 0.796 0.839 0.796 0.839 130,594 0.8017 -3.70%
2000-06-12 0 0.405 0.390 0.405 0.390 0.410 181,530 72,236 0.3979 0.871 0.839 0.871 0.839 0.882 84,383 0.8560 -1.22%
2000-06-09 0 0.410 0.400 0.420 0.390 0.420 154,475 62,391 0.4039 0.882 0.861 0.904 0.839 0.904 71,807 0.8689 -2.38%
2000-06-08 0 0.420 0.400 0.420 0.400 0.440 487,850 200,625 0.4112 0.904 0.861 0.904 0.861 0.947 226,774 0.8847 0.00%
2000-06-07 0 0.420 0.440 0.450 0.400 0.440 2,986,018 1,231,764 0.4125 0.904 0.947 0.968 0.861 0.947 1,388,029 0.8874 0.00%
2000-06-05 0 0.420 0.400 0.420 0.400 0.420 1,214,354 493,194 0.4061 0.904 0.861 0.904 0.861 0.904 564,484 0.8737 5.00%
2000-06-02 0 0.400 0.395 0.400 0.380 0.400 1,320,755 518,394 0.3925 0.861 0.850 0.861 0.817 0.861 613,944 0.8444 3.90%
2000-06-01 0 0.385 0.370 0.390 0.370 0.390 835,610 319,897 0.3828 0.828 0.796 0.839 0.796 0.839 388,427 0.8236 2.67%
2000-05-31 0 0.375 0.375 0.380 0.375 0.395 1,520,930 576,726 0.3792 0.807 0.807 0.817 0.807 0.850 706,993 0.8157 2.74%
2000-05-30 0 0.365 0.365 0.375 0.360 0.370 1,742,265 634,994 0.3645 0.785 0.785 0.807 0.774 0.796 809,879 0.7841 1.39%
2000-05-29 0 0.360 0.370 0.375 0.310 0.375 593,150 214,869 0.3623 0.774 0.796 0.807 0.667 0.807 275,722 0.7793 -4.00%
2000-05-26 0 0.375 - 0.375 0.380 0.380 50,000 19,000 0.3800 0.807 - 0.807 0.817 0.817 23,242 0.8175 -6.25%
2000-05-25 0 0.400 0.385 0.400 0.330 0.405 1,143,929 444,592 0.3887 0.861 0.828 0.861 0.710 0.871 531,747 0.8361 0.00%
2000-05-24 0 0.400 0.350 0.400 0.320 0.400 2,251,131 810,146 0.3599 0.861 0.753 0.861 0.688 0.861 1,046,422 0.7742 -4.76%
2000-05-23 0 0.420 0.390 0.420 0.390 0.425 58,000 22,900 0.3948 0.904 0.839 0.904 0.839 0.914 26,961 0.8494 -2.33%
2000-05-22 0 0.430 0.410 0.435 0.380 0.435 504,000 217,540 0.4316 0.925 0.882 0.936 0.817 0.936 234,281 0.9285 -2.27%
2000-05-19 0 0.440 0.400 0.440 0.405 0.440 638,400 266,326 0.4172 0.947 0.861 0.947 0.871 0.947 296,756 0.8975 2.33%
2000-05-18 0 0.430 0.415 0.430 0.415 0.430 308,450 128,860 0.4178 0.925 0.893 0.925 0.893 0.925 143,381 0.8987 0.00%
2000-05-17 0 0.430 0.430 0.455 0.430 0.450 664,438 290,250 0.4368 0.925 0.925 0.979 0.925 0.968 308,859 0.9397 -5.49%
2000-05-16 0 0.455 0.455 0.460 0.435 0.485 2,489,559 1,142,412 0.4589 0.979 0.979 0.990 0.936 1.043 1,157,254 0.9872 1.11%
2000-05-15 0 0.450 0.420 0.450 0.405 0.450 1,100,700 451,745 0.4104 0.968 0.904 0.968 0.871 0.968 511,653 0.8829 9.76%
2000-05-12 0 0.410 0.410 0.420 0.380 0.410 478,925 193,314 0.4036 0.882 0.882 0.904 0.817 0.882 222,625 0.8683 5.13%
2000-05-10 0 0.390 0.385 0.395 0.380 0.390 1,068,685 410,736 0.3843 0.839 0.828 0.850 0.817 0.839 496,771 0.8268 0.00%
2000-05-09 0 0.390 0.385 0.405 0.355 0.440 1,771,465 707,767 0.3995 0.839 0.828 0.871 0.764 0.947 823,453 0.8595 -11.36%
2000-05-08 0 0.440 0.425 0.455 0.400 0.480 1,350,450 599,252 0.4437 0.947 0.914 0.979 0.861 1.033 627,747 0.9546 -3.30%
2000-05-05 0 0.455 0.455 0.460 0.455 0.480 1,019,595 478,060 0.4689 0.979 0.979 0.990 0.979 1.033 473,951 1.0087 -2.15%
2000-05-04 0 0.465 0.465 0.470 0.450 0.500 1,433,197 660,795 0.4611 1.000 1.000 1.011 0.968 1.076 666,211 0.9919 -3.12%
2000-05-03 0 0.480 0.480 0.490 0.455 0.490 3,358,735 1,602,381 0.4771 1.033 1.033 1.054 0.979 1.054 1,561,284 1.0263 2.13%
2000-05-02 0 0.470 0.460 0.470 0.440 0.475 3,267,459 1,477,582 0.4522 1.011 0.990 1.011 0.947 1.022 1,518,855 0.9728 0.00%
2000-04-28 0 0.470 0.465 0.470 0.450 0.480 1,728,865 804,725 0.4655 1.011 1.000 1.011 0.968 1.033 803,651 1.0013 0.00%
2000-04-27 0 0.470 0.460 0.470 0.440 0.480 2,964,750 1,381,099 0.4658 1.011 0.990 1.011 0.947 1.033 1,378,143 1.0021 3.30%
2000-04-26 0 0.455 0.455 0.460 0.385 0.490 6,086,190 2,746,238 0.4512 0.979 0.979 0.990 0.828 1.054 2,829,122 0.9707 15.19%
2000-04-25 0 0.395 0.385 0.395 0.385 0.400 1,866,710 727,288 0.3896 0.850 0.828 0.850 0.828 0.861 867,727 0.8382 -4.82%
2000-04-20 0 0.415 0.410 0.430 0.390 0.430 2,250,631 918,865 0.4083 0.893 0.882 0.925 0.839 0.925 1,046,190 0.8783 -7.78%
2000-04-19 0 0.450 0.445 0.450 0.400 0.490 8,557,120 3,885,931 0.4541 0.968 0.957 0.968 0.861 1.054 3,977,716 0.9769 -4.26%
2000-04-18 0 0.470 0.435 0.470 0.430 0.550 15,509,052 7,334,890 0.4729 1.011 0.936 1.011 0.925 1.183 7,209,272 1.0174 -2.08%
2000-04-17 0 0.480 0.460 0.510 0.390 0.520 10,432,820 4,846,487 0.4645 1.033 0.990 1.097 0.839 1.119 4,849,622 0.9994 -14.29%
2000-04-14 0 0.560 0.550 0.560 0.540 0.570 4,635,045 2,558,016 0.5519 1.205 1.183 1.205 1.162 1.226 2,154,568 1.1873 0.00%
2000-04-13 0 0.560 0.550 0.560 0.550 0.600 5,905,469 3,414,190 0.5781 1.205 1.183 1.205 1.183 1.291 2,745,115 1.2437 -9.68%
2000-04-12 0 0.620 0.620 0.630 0.620 0.660 6,390,775 4,093,988 0.6406 1.334 1.334 1.355 1.334 1.420 2,970,706 1.3781 -6.06%
2000-04-11 0 0.660 0.650 0.660 0.620 0.670 11,329,105 7,310,544 0.6453 1.420 1.398 1.420 1.334 1.441 5,266,253 1.3882 -4.35%
2000-04-10 0 0.690 0.690 0.700 0.680 0.820 28,381,047 21,109,386 0.7438 1.484 1.484 1.506 1.463 1.764 13,192,727 1.6001 -11.54%
2000-04-07 0 0.780 0.780 0.790 0.680 0.830 89,398,399 68,439,187 0.7656 1.678 1.678 1.699 1.463 1.786 41,556,206 1.6469 20.00%
2000-04-06 0 0.650 0.650 0.660 0.620 1.200 126,307,648 100,169,836 0.7931 1.398 1.398 1.420 1.334 2.582 58,713,207 1.7061

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top