Town Health International Medical Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08138  2000-10-18  2008-08-11  2008-08-12
HK Main 03886  2008-08-12    
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
2026-08-14 0 0.172 0.163 0.173 0.161 0.192 626,000 104,764 0.1674 0.172 0.163 0.173 0.161 0.192 626,000 0.1674 -3.91%
2026-08-13 0 0.179 0.175 0.179 0.175 0.180 357,000 62,781 0.1759 0.179 0.175 0.179 0.175 0.180 357,000 0.1759 -0.56%
2026-08-12 0 0.180 0.179 0.180 0.179 0.183 333,500 60,049 0.1801 0.180 0.179 0.180 0.179 0.183 333,500 0.1801 0.00%
2026-08-11 0 0.180 0.180 0.182 0.175 0.201 2,895,000 528,768 0.1826 0.180 0.180 0.182 0.175 0.201 2,895,000 0.1826 -10.00%
2026-08-10 0 0.200 0.189 0.200 0.186 0.204 1,178,000 227,044 0.1927 0.200 0.189 0.200 0.186 0.204 1,178,000 0.1927 -1.48%
2026-08-07 0 0.203 0.202 0.203 0.195 0.208 50,500 10,087 0.1997 0.203 0.202 0.203 0.195 0.208 50,500 0.1997 -0.49%
2026-08-06 0 0.204 0.199 0.204 0.199 0.206 630,000 129,602 0.2057 0.204 0.199 0.204 0.199 0.206 630,000 0.2057 -2.39%
2026-08-05 0 0.209 0.199 0.209 0.200 0.226 408,000 85,738 0.2101 0.209 0.199 0.209 0.200 0.226 408,000 0.2101 -4.13%
2026-08-04 0 0.218 0.202 0.218 0.201 0.218 128,000 26,904 0.2102 0.218 0.202 0.218 0.201 0.218 128,000 0.2102 9.00%
2026-08-03 0 0.200 0.200 0.211 0.200 0.226 229,000 46,365 0.2025 0.200 0.200 0.211 0.200 0.226 229,000 0.2025 -8.26%
2026-07-31 0 0.218 0.192 0.218 0.189 0.226 442,500 91,710 0.2073 0.218 0.192 0.218 0.189 0.226 442,500 0.2073 14.14%
2026-07-30 0 0.191 0.191 0.200 0.191 0.209 304,000 59,996 0.1974 0.191 0.191 0.200 0.191 0.209 304,000 0.1974 -4.50%
2026-07-29 0 0.200 0.198 0.215 0.200 0.219 110,000 22,152 0.2014 0.200 0.198 0.215 0.200 0.219 110,000 0.2014 -2.91%
2026-07-28 0 0.206 0.198 0.206 0.199 0.212 268,000 54,830 0.2046 0.206 0.198 0.206 0.199 0.212 268,000 0.2046 -0.96%
2026-07-27 0 0.208 0.198 0.208 0.194 0.220 1,134,000 229,422 0.2023 0.208 0.198 0.208 0.194 0.220 1,134,000 0.2023 -5.02%
2026-07-24 0 0.219 0.209 0.219 0.208 0.220 10,000 2,126 0.2126 0.219 0.209 0.219 0.208 0.220 10,000 0.2126 2.34%
2026-07-23 0 0.214 0.205 0.214 0.204 0.224 974,000 210,610 0.2162 0.214 0.205 0.214 0.204 0.224 974,000 0.2162 2.88%
2026-07-22 0 0.208 0.201 0.208 0.212 0.212 2,000 424 0.2120 0.208 0.201 0.208 0.212 0.212 2,000 0.2120 -0.48%
2026-07-21 0 0.209 0.197 0.209 0.194 0.225 404,000 83,216 0.2060 0.209 0.197 0.209 0.194 0.225 404,000 0.2060 -5.43%
2026-07-20 0 0.221 0.212 0.221 0.212 0.225 21,100 4,607 0.2183 0.221 0.212 0.221 0.212 0.225 21,100 0.2183 0.00%
2026-07-17 0 0.221 0.215 0.221 0.213 0.234 614,800 139,777 0.2274 0.221 0.215 0.221 0.213 0.234 614,800 0.2274 2.79%
2026-07-16 0 0.215 0.210 0.215 - - 0 0 - 0.215 0.210 0.215 - - 0 - -2.27%
2026-07-15 0 0.220 0.213 0.220 0.214 0.238 158,000 34,360 0.2175 0.220 0.213 0.220 0.214 0.238 158,000 0.2175 -2.65%
2026-07-14 0 0.226 0.207 0.226 0.200 0.229 1,614,000 350,440 0.2171 0.226 0.207 0.226 0.200 0.229 1,614,000 0.2171 11.33%
2026-07-13 0 0.203 0.195 0.203 0.195 0.204 901,000 179,332 0.1990 0.203 0.195 0.203 0.195 0.204 901,000 0.1990 -0.49%
2026-07-10 0 0.204 0.196 0.204 0.197 0.207 68,000 13,822 0.2033 0.204 0.196 0.204 0.197 0.207 68,000 0.2033 0.00%
2026-07-09 0 0.204 0.199 0.204 0.182 0.215 1,744,000 350,994 0.2013 0.204 0.199 0.204 0.182 0.215 1,744,000 0.2013 -0.97%
2026-07-08 0 0.206 0.204 0.206 0.203 0.209 82,300 16,852 0.2048 0.206 0.204 0.206 0.203 0.209 82,300 0.2048 -0.48%
2026-07-07 0 0.207 0.203 0.207 0.204 0.210 17,500 3,595 0.2054 0.207 0.203 0.207 0.204 0.210 17,500 0.2054 0.00%
2026-07-06 0 0.207 0.206 0.207 0.207 0.207 2,000 414 0.2070 0.207 0.206 0.207 0.207 0.207 2,000 0.2070 -0.96%
2026-07-03 0 0.209 0.204 0.208 0.205 0.209 270,000 55,882 0.2070 0.209 0.204 0.208 0.205 0.209 270,000 0.2070 0.97%
2026-07-02 0 0.207 0.205 0.207 0.205 0.218 1,273,000 268,518 0.2109 0.207 0.205 0.207 0.205 0.218 1,273,000 0.2109 -4.17%
2026-06-30 0 0.216 0.206 0.216 0.205 0.218 408,000 84,814 0.2079 0.216 0.206 0.216 0.205 0.218 408,000 0.2079 -0.46%
2026-06-29 0 0.217 0.211 0.216 0.210 0.221 146,000 31,154 0.2134 0.217 0.211 0.216 0.210 0.221 146,000 0.2134 -1.81%
2026-06-26 0 0.221 0.218 0.221 0.209 0.224 4,336,000 928,616 0.2142 0.221 0.218 0.221 0.209 0.224 4,336,000 0.2142 0.00%
2026-06-25 0 0.221 0.217 0.221 0.217 0.227 14,000 3,058 0.2184 0.221 0.217 0.221 0.217 0.227 14,000 0.2184 -3.49%
2026-06-24 0 0.229 0.216 0.229 0.209 0.237 1,061,500 231,818 0.2184 0.229 0.216 0.229 0.209 0.237 1,061,500 0.2184 6.41%
2026-06-23 0 0.217 0.209 0.217 0.208 0.221 2,092,500 450,374 0.2152 0.215 0.207 0.215 0.206 0.219 2,110,002 0.2134 3.83%
2026-06-22 0 0.209 0.206 0.209 0.207 0.224 250,500 52,381 0.2091 0.207 0.204 0.207 0.205 0.222 252,595 0.2074 -2.34%
2026-06-18 0 0.214 0.214 0.216 0.210 0.225 3,620,000 791,744 0.2187 0.212 0.212 0.214 0.208 0.223 3,650,279 0.2169 -1.83%
2026-06-17 0 0.218 0.208 0.218 0.208 0.220 1,136,000 247,456 0.2178 0.216 0.206 0.216 0.206 0.218 1,145,502 0.2160 1.40%
2026-06-16 0 0.215 0.208 0.215 0.208 0.220 51,000 10,880 0.2133 0.213 0.206 0.213 0.206 0.218 51,427 0.2116 0.00%
2026-06-15 0 0.215 0.212 0.215 0.213 0.220 61,400 13,283 0.2163 0.213 0.210 0.213 0.211 0.218 61,914 0.2145 -1.38%
2026-06-12 0 0.218 0.211 0.218 0.211 0.218 34,000 7,310 0.2150 0.216 0.209 0.216 0.209 0.216 34,284 0.2132 0.00%
2026-06-11 0 0.218 0.215 0.218 0.216 0.220 10,000 2,182 0.2182 0.216 0.213 0.216 0.214 0.218 10,084 0.2164 0.00%
2026-06-10 0 0.218 0.208 0.218 0.208 0.220 98,000 20,706 0.2113 0.216 0.206 0.216 0.206 0.218 98,820 0.2095 3.32%
2026-06-09 0 0.211 0.206 0.212 0.207 0.219 130,000 27,288 0.2099 0.209 0.204 0.210 0.205 0.217 131,087 0.2082 -1.40%
2026-06-08 0 0.214 0.208 0.214 0.209 0.220 73,000 15,474 0.2120 0.212 0.206 0.212 0.207 0.218 73,611 0.2102 -1.83%
2026-06-05 0 0.218 0.210 0.218 0.209 0.220 1,172,000 252,744 0.2157 0.216 0.208 0.216 0.207 0.218 1,181,803 0.2139 1.87%
2026-06-04 0 0.214 0.212 0.214 0.211 0.217 823,000 177,669 0.2159 0.212 0.210 0.212 0.209 0.215 829,884 0.2141 -1.83%
2026-06-03 0 0.218 0.211 0.218 0.212 0.218 18,000 3,912 0.2173 0.216 0.209 0.216 0.210 0.216 18,151 0.2155 1.40%
2026-06-02 0 0.215 0.205 0.215 0.205 0.215 273,000 56,946 0.2086 0.213 0.203 0.213 0.203 0.213 275,283 0.2069 -0.46%
2026-06-01 0 0.216 0.208 0.216 0.208 0.220 272,000 58,130 0.2137 0.214 0.206 0.214 0.206 0.218 274,275 0.2119 2.37%
2026-05-29 0 0.211 0.211 0.216 0.210 0.241 467,500 100,144 0.2142 0.209 0.209 0.214 0.208 0.239 471,410 0.2124 -4.09%
2026-05-28 0 0.220 0.215 0.217 0.215 0.237 367,000 80,487 0.2193 0.218 0.213 0.215 0.213 0.235 370,070 0.2175 0.00%
2026-05-27 0 0.220 0.212 0.220 0.212 0.225 110,000 23,588 0.2144 0.218 0.210 0.218 0.210 0.223 110,920 0.2127 2.33%
2026-05-26 0 0.215 0.211 0.215 0.211 0.220 740,500 157,514 0.2127 0.213 0.209 0.213 0.209 0.218 746,694 0.2109 -1.38%
2026-05-22 0 0.218 0.215 0.218 0.215 0.223 128,000 27,820 0.2173 0.216 0.213 0.216 0.213 0.221 129,071 0.2155 -0.91%
2026-05-21 0 0.220 0.218 0.219 0.216 0.224 48,000 10,428 0.2173 0.218 0.216 0.217 0.214 0.222 48,401 0.2154 -0.90%
2026-05-20 0 0.222 0.216 0.222 0.216 0.228 5,564,000 1,224,272 0.2200 0.220 0.214 0.220 0.214 0.226 5,610,539 0.2182 0.00%
2026-05-19 0 0.222 0.221 0.222 0.222 0.228 81,000 18,217 0.2249 0.220 0.219 0.220 0.220 0.226 81,678 0.2230 -0.89%
2026-05-18 0 0.224 0.220 0.224 0.220 0.230 882,000 195,178 0.2213 0.222 0.218 0.222 0.218 0.228 889,377 0.2195 -0.44%
2026-05-15 0 0.225 0.222 0.225 0.222 0.230 428,000 95,554 0.2233 0.223 0.220 0.223 0.220 0.228 431,580 0.2214 -1.32%
2026-05-14 0 0.228 0.223 0.228 0.222 0.232 1,912,000 429,906 0.2248 0.226 0.221 0.226 0.220 0.230 1,927,993 0.2230 -1.72%
2026-05-13 0 0.232 0.229 0.232 0.226 0.238 558,000 129,200 0.2315 0.230 0.227 0.230 0.224 0.236 562,667 0.2296 -0.43%
2026-05-12 0 0.233 0.230 0.233 0.225 0.240 338,000 77,646 0.2297 0.231 0.228 0.231 0.223 0.238 340,827 0.2278 -0.43%
2026-05-11 0 0.234 0.232 0.234 0.233 0.236 168,000 39,424 0.2347 0.232 0.230 0.232 0.231 0.234 169,405 0.2327 0.00%
2026-05-08 0 0.234 0.232 0.234 0.230 0.240 292,000 67,370 0.2307 0.232 0.230 0.232 0.228 0.238 294,442 0.2288 -0.85%
2026-05-07 0 0.236 0.233 0.236 0.233 0.237 200,000 46,962 0.2348 0.234 0.231 0.234 0.231 0.235 201,673 0.2329 2.16%
2026-05-06 0 0.231 0.231 0.233 0.231 0.239 1,348,000 318,080 0.2360 0.229 0.229 0.231 0.229 0.237 1,359,275 0.2340 -1.70%
2026-05-05 0 0.235 0.235 0.236 0.233 0.244 1,452,000 347,932 0.2396 0.233 0.233 0.234 0.231 0.242 1,464,145 0.2376 -2.49%
2026-05-04 0 0.241 0.232 0.238 0.233 0.241 180,000 42,356 0.2353 0.239 0.230 0.236 0.231 0.239 181,506 0.2334 1.69%
2026-04-30 0 0.237 0.235 0.237 0.235 0.243 1,560,700 368,390 0.2360 0.235 0.233 0.235 0.233 0.241 1,573,754 0.2341 -1.66%
2026-04-29 0 0.241 0.234 0.241 0.234 0.243 2,040,000 479,640 0.2351 0.239 0.232 0.239 0.232 0.241 2,057,063 0.2332 1.26%
2026-04-28 0 0.238 0.232 0.238 0.235 0.245 696,000 169,674 0.2438 0.236 0.230 0.236 0.233 0.243 701,822 0.2418 -2.06%
2026-04-27 0 0.243 0.237 0.243 0.238 0.249 132,000 31,584 0.2393 0.241 0.235 0.241 0.236 0.247 133,104 0.2373 -1.22%
2026-04-24 0 0.246 0.236 0.246 0.233 0.249 3,466,500 822,475 0.2373 0.244 0.234 0.244 0.231 0.247 3,495,495 0.2353 4.24%
2026-04-23 0 0.236 0.234 0.236 0.235 0.237 135,000 31,878 0.2361 0.234 0.232 0.234 0.233 0.235 136,129 0.2342 -0.84%
2026-04-22 0 0.238 0.235 0.238 0.236 0.239 98,000 23,218 0.2369 0.236 0.233 0.236 0.234 0.237 98,820 0.2350 -0.83%
2026-04-21 0 0.240 0.238 0.240 0.236 0.240 38,000 9,068 0.2386 0.238 0.236 0.238 0.234 0.238 38,318 0.2367 0.00%
2026-04-20 0 0.240 0.238 0.240 0.238 0.241 208,000 49,712 0.2390 0.238 0.236 0.238 0.236 0.239 209,740 0.2370 -1.23%
2026-04-17 0 0.243 0.240 0.243 0.240 0.243 44,000 10,572 0.2403 0.241 0.238 0.241 0.238 0.241 44,368 0.2383 0.41%
2026-04-16 0 0.242 0.239 0.242 0.238 0.245 1,200,000 289,342 0.2411 0.240 0.237 0.240 0.236 0.243 1,210,037 0.2391 0.41%
2026-04-15 0 0.241 0.240 0.241 0.239 0.246 1,457,000 350,973 0.2409 0.239 0.238 0.239 0.237 0.244 1,469,187 0.2389 -1.23%
2026-04-14 0 0.244 0.242 0.244 0.243 0.248 3,644,500 899,393 0.2468 0.242 0.240 0.242 0.241 0.246 3,674,984 0.2447 -1.21%
2026-04-13 0 0.247 0.243 0.247 0.243 0.249 530,000 129,866 0.2450 0.245 0.241 0.245 0.241 0.247 534,433 0.2430 -0.40%
2026-04-10 0 0.248 0.246 0.248 0.246 0.249 381,500 94,290 0.2472 0.246 0.244 0.246 0.244 0.247 384,691 0.2451 -0.40%
2026-04-09 0 0.249 0.244 0.249 0.241 0.250 1,192,000 294,054 0.2467 0.247 0.242 0.247 0.239 0.248 1,201,970 0.2446 -0.40%
2026-04-08 0 0.250 0.246 0.250 0.245 0.250 446,500 110,129 0.2466 0.248 0.244 0.248 0.243 0.248 450,235 0.2446 0.00%
2026-04-02 0 0.250 0.248 0.250 0.249 0.265 2,148,000 539,138 0.2510 0.248 0.246 0.248 0.247 0.263 2,165,967 0.2489 -3.85%
2026-04-01 0 0.260 0.255 0.260 0.247 0.265 4,948,000 1,242,382 0.2511 0.258 0.253 0.258 0.245 0.263 4,989,387 0.2490 0.00%
2026-03-31 0 0.260 0.250 0.260 0.243 0.260 2,154,000 541,998 0.2516 0.258 0.248 0.258 0.241 0.258 2,172,017 0.2495 1.96%
2026-03-30 0 0.255 0.250 0.255 0.246 0.255 502,000 126,824 0.2526 0.253 0.248 0.253 0.244 0.253 506,199 0.2505 0.00%
2026-03-27 0 0.255 0.246 0.255 0.243 0.265 2,153,500 544,779 0.2530 0.253 0.244 0.253 0.241 0.263 2,171,513 0.2509 2.00%
2026-03-26 0 0.250 0.243 0.250 0.244 0.250 54,000 13,212 0.2447 0.248 0.241 0.248 0.242 0.248 54,452 0.2426 -1.96%
2026-03-25 0 0.255 0.246 0.255 0.246 0.255 773,000 193,216 0.2500 0.253 0.244 0.253 0.244 0.253 779,466 0.2479 0.00%
2026-03-24 0 0.255 0.248 0.255 0.249 0.255 1,616,000 406,578 0.2516 0.253 0.246 0.253 0.247 0.253 1,629,517 0.2495 2.00%
2026-03-23 0 0.250 0.247 0.250 0.248 0.275 4,816,000 1,238,234 0.2571 0.248 0.245 0.248 0.246 0.273 4,856,283 0.2550 -1.96%
2026-03-20 0 0.255 0.242 0.255 0.243 0.255 29,000 7,196 0.2481 0.253 0.240 0.253 0.241 0.253 29,243 0.2461 2.41%
2026-03-19 0 0.249 0.244 0.249 0.243 0.249 172,000 42,388 0.2464 0.247 0.242 0.247 0.241 0.247 173,439 0.2444 -0.40%
2026-03-18 0 0.250 0.245 0.247 0.245 0.255 132,000 33,230 0.2517 0.248 0.243 0.245 0.243 0.253 133,104 0.2497 0.00%
2026-03-17 0 0.250 0.248 0.250 0.239 0.255 1,572,000 388,880 0.2474 0.248 0.246 0.248 0.237 0.253 1,585,149 0.2453 0.00%
2026-03-16 0 0.250 0.249 0.250 0.246 0.255 847,500 211,333 0.2494 0.248 0.247 0.248 0.244 0.253 854,589 0.2473 0.00%
2026-03-13 0 0.250 0.249 0.250 0.250 0.275 3,625,500 917,122 0.2530 0.248 0.247 0.248 0.248 0.273 3,655,825 0.2509 -1.96%
2026-03-12 0 0.255 0.255 0.270 0.250 0.260 3,730,000 935,400 0.2508 0.253 0.253 0.268 0.248 0.258 3,761,199 0.2487 -1.92%
2026-03-11 0 0.260 0.250 0.260 0.255 0.275 1,832,000 474,690 0.2591 0.258 0.248 0.258 0.253 0.273 1,847,323 0.2570 4.00%
2026-03-10 0 0.250 0.247 0.255 0.245 0.255 2,246,897 564,766 0.2514 0.248 0.245 0.253 0.243 0.253 2,265,691 0.2493 0.40%
2026-03-09 0 0.249 0.246 0.249 0.244 0.255 150,000 37,326 0.2488 0.247 0.244 0.247 0.242 0.253 151,255 0.2468 -2.35%
2026-03-06 0 0.255 0.250 0.255 0.249 0.255 853,500 215,103 0.2520 0.253 0.248 0.253 0.247 0.253 860,639 0.2499 2.00%
2026-03-05 0 0.250 0.249 0.250 0.250 0.265 3,290,000 826,340 0.2512 0.248 0.247 0.248 0.248 0.263 3,317,519 0.2491 -3.85%
2026-03-04 0 0.260 0.250 0.260 0.250 0.260 1,272,000 329,950 0.2594 0.258 0.248 0.258 0.248 0.258 1,282,639 0.2572 0.00%
2026-03-03 0 0.260 0.250 0.260 0.250 0.280 1,487,500 384,105 0.2582 0.258 0.248 0.258 0.248 0.278 1,499,942 0.2561 -1.89%
2026-03-02 0 0.265 0.260 0.265 0.260 0.265 2,909,700 756,859 0.2601 0.263 0.258 0.263 0.258 0.263 2,934,038 0.2580 0.00%
2026-02-27 0 0.265 0.260 0.265 0.255 0.275 481,000 125,325 0.2606 0.263 0.258 0.263 0.253 0.273 485,023 0.2584 1.92%
2026-02-26 0 0.260 0.255 0.260 0.255 0.260 523,000 133,595 0.2554 0.258 0.253 0.258 0.253 0.258 527,375 0.2533 0.00%
2026-02-25 0 0.260 0.255 0.260 0.250 0.265 398,000 101,470 0.2549 0.258 0.253 0.258 0.248 0.263 401,329 0.2528 1.96%
2026-02-24 0 0.255 0.239 0.255 0.241 0.255 425,500 106,784 0.2510 0.253 0.237 0.253 0.239 0.253 429,059 0.2489 0.00%
2026-02-23 0 0.255 0.249 0.255 0.250 0.255 48,000 12,030 0.2506 0.253 0.247 0.253 0.248 0.253 48,401 0.2485 0.00%
2026-02-20 0 0.255 0.243 0.255 0.245 0.260 77,000 19,282 0.2504 0.253 0.241 0.253 0.243 0.258 77,644 0.2483 0.00%
2026-02-16 0 0.255 0.250 0.255 0.250 0.255 774,000 193,570 0.2501 0.253 0.248 0.253 0.248 0.253 780,474 0.2480 2.00%
2026-02-13 0 0.250 0.247 0.250 0.247 0.250 1,782,000 444,014 0.2492 0.248 0.245 0.248 0.245 0.248 1,796,905 0.2471 1.21%
2026-02-12 0 0.247 0.245 0.247 0.239 0.248 393,000 96,059 0.2444 0.245 0.243 0.245 0.237 0.246 396,287 0.2424 -0.40%
2026-02-11 0 0.248 0.246 0.248 0.245 0.248 228,000 55,928 0.2453 0.246 0.244 0.246 0.243 0.246 229,907 0.2433 2.06%
2026-02-10 0 0.243 0.242 0.243 0.239 0.248 1,325,500 324,321 0.2447 0.241 0.240 0.241 0.237 0.246 1,336,587 0.2426 0.00%
2026-02-09 0 0.243 0.238 0.243 0.238 0.248 388,000 93,026 0.2398 0.241 0.236 0.241 0.236 0.246 391,245 0.2378 0.00%
2026-02-06 0 0.243 0.237 0.243 0.238 0.248 28,000 6,732 0.2404 0.241 0.235 0.241 0.236 0.246 28,234 0.2384 2.10%
2026-02-05 0 0.238 0.237 0.241 0.238 0.245 552,000 132,694 0.2404 0.236 0.235 0.239 0.236 0.243 556,617 0.2384 -2.86%
2026-02-04 0 0.245 0.240 0.245 0.239 0.248 100,000 24,020 0.2402 0.243 0.238 0.243 0.237 0.246 100,836 0.2382 0.82%
2026-02-03 0 0.243 0.238 0.243 0.238 0.248 445,500 107,097 0.2404 0.241 0.236 0.241 0.236 0.246 449,226 0.2384 0.83%
2026-02-02 0 0.241 0.236 0.241 0.236 0.248 326,000 78,288 0.2401 0.239 0.234 0.239 0.234 0.246 328,727 0.2382 0.42%
2026-01-30 0 0.240 0.240 0.243 0.240 0.245 1,246,000 302,414 0.2427 0.238 0.238 0.241 0.238 0.243 1,256,422 0.2407 0.42%
2026-01-29 0 0.239 0.234 0.239 0.234 0.240 3,424,000 817,134 0.2386 0.237 0.232 0.237 0.232 0.238 3,452,639 0.2367 0.42%
2026-01-28 0 0.238 0.232 0.235 0.232 0.240 50,000 11,708 0.2342 0.236 0.230 0.233 0.230 0.238 50,418 0.2322 2.59%
2026-01-27 0 0.232 0.232 0.237 0.225 0.248 1,604,000 371,748 0.2318 0.230 0.230 0.235 0.223 0.246 1,617,416 0.2298 -4.92%
2026-01-26 0 0.244 0.240 0.244 0.243 0.244 2,010,500 488,563 0.2430 0.242 0.238 0.242 0.241 0.242 2,027,316 0.2410 0.00%
2026-01-23 0 0.244 0.239 0.244 0.240 0.248 14,000 3,410 0.2436 0.242 0.237 0.242 0.238 0.246 14,117 0.2416 -0.41%
2026-01-22 0 0.245 0.239 0.245 0.237 0.245 149,500 35,799 0.2395 0.243 0.237 0.243 0.235 0.243 150,750 0.2375 1.24%
2026-01-21 0 0.242 0.239 0.242 0.240 0.248 26,000 6,290 0.2419 0.240 0.237 0.240 0.238 0.246 26,217 0.2399 -0.82%
2026-01-20 0 0.244 0.238 0.244 0.226 0.244 256,000 60,692 0.2371 0.242 0.236 0.242 0.224 0.242 258,141 0.2351 0.41%
2026-01-19 0 0.243 0.240 0.243 0.240 0.248 116,000 27,922 0.2407 0.241 0.238 0.241 0.238 0.246 116,970 0.2387 0.00%
2026-01-16 0 0.243 0.237 0.243 0.238 0.245 214,500 51,503 0.2401 0.241 0.235 0.241 0.236 0.243 216,294 0.2381 0.00%
2026-01-15 0 0.243 0.241 0.243 0.241 0.244 592,000 143,790 0.2429 0.241 0.239 0.241 0.239 0.242 596,952 0.2409 -0.41%
2026-01-14 0 0.244 0.241 0.244 0.241 0.245 493,000 119,447 0.2423 0.242 0.239 0.242 0.239 0.243 497,124 0.2403 -0.41%
2026-01-13 0 0.245 0.244 0.245 - - 0 0 - 0.243 0.242 0.243 - - 0 - 0.00%
2026-01-12 0 0.245 0.242 0.245 0.242 0.245 3,982,000 963,946 0.2421 0.243 0.240 0.243 0.240 0.243 4,015,307 0.2401 0.00%
2026-01-09 0 0.245 0.243 0.245 0.242 0.246 1,871,500 456,475 0.2439 0.243 0.241 0.243 0.240 0.244 1,887,154 0.2419 0.41%
2026-01-08 0 0.244 0.242 0.244 0.240 0.247 1,044,000 254,866 0.2441 0.242 0.240 0.242 0.238 0.245 1,052,732 0.2421 -0.81%
2026-01-07 0 0.246 0.245 0.246 0.244 0.248 908,000 222,480 0.2450 0.244 0.243 0.244 0.242 0.246 915,595 0.2430 0.00%
2026-01-06 0 0.246 0.244 0.246 0.244 0.249 176,000 43,198 0.2454 0.244 0.242 0.244 0.242 0.247 177,472 0.2434 -0.40%
2026-01-05 0 0.247 0.245 0.247 0.245 0.249 166,500 41,056 0.2466 0.245 0.243 0.245 0.243 0.247 167,893 0.2445 -0.40%
2026-01-02 0 0.248 0.246 0.248 0.244 0.249 378,000 92,562 0.2449 0.246 0.244 0.246 0.242 0.247 381,162 0.2428 -0.80%
2025-12-31 0 0.250 0.246 0.250 0.247 0.250 1,038,500 257,463 0.2479 0.248 0.244 0.248 0.245 0.248 1,047,186 0.2459 0.81%
2025-12-30 0 0.248 0.246 0.248 0.247 0.250 3,206,000 791,892 0.2470 0.246 0.244 0.246 0.245 0.248 3,232,816 0.2450 0.40%
2025-12-29 0 0.247 0.243 0.247 0.243 0.250 285,500 70,088 0.2455 0.245 0.241 0.245 0.241 0.248 287,888 0.2435 0.41%
2025-12-24 0 0.246 0.244 0.246 0.244 0.250 178,000 43,668 0.2453 0.244 0.242 0.244 0.242 0.248 179,489 0.2433 -0.40%
2025-12-23 0 0.247 0.246 0.247 0.247 0.250 88,000 21,742 0.2471 0.245 0.244 0.245 0.245 0.248 88,736 0.2450 -0.40%
2025-12-22 0 0.248 0.246 0.248 0.245 0.250 79,000 19,488 0.2467 0.246 0.244 0.246 0.243 0.248 79,661 0.2446 -0.80%
2025-12-19 0 0.250 0.248 0.250 0.248 0.250 821,000 204,466 0.2490 0.248 0.246 0.248 0.246 0.248 827,867 0.2470 0.00%
2025-12-18 0 0.250 0.248 0.250 - - 400 91 0.2275 0.248 0.246 0.248 - - 403 0.2256 0.00%
2025-12-17 0 0.250 0.248 0.250 0.248 0.250 828,000 206,182 0.2490 0.248 0.246 0.248 0.246 0.248 834,926 0.2469 -1.96%
2025-12-16 0 0.255 0.250 0.255 0.245 0.255 622,000 154,884 0.2490 0.253 0.248 0.253 0.243 0.253 627,203 0.2469 2.00%
2025-12-15 0 0.250 0.249 0.250 0.245 0.250 160,000 39,752 0.2485 0.248 0.247 0.248 0.243 0.248 161,338 0.2464 -1.96%
2025-12-12 0 0.255 0.250 0.255 0.247 0.255 741,000 185,268 0.2500 0.253 0.248 0.253 0.245 0.253 747,198 0.2480 0.00%
2025-12-11 0 0.255 0.248 0.255 0.245 0.255 1,488,000 371,748 0.2498 0.253 0.246 0.253 0.243 0.253 1,500,446 0.2478 2.00%
2025-12-10 0 0.250 0.249 0.250 0.248 0.250 859,000 213,826 0.2489 0.248 0.247 0.248 0.246 0.248 866,185 0.2469 0.40%
2025-12-09 0 0.249 0.248 0.249 0.249 0.255 157,500 39,429 0.2503 0.247 0.246 0.247 0.247 0.253 158,817 0.2483 -2.35%
2025-12-08 0 0.255 0.250 0.255 0.250 0.255 500,000 125,190 0.2504 0.253 0.248 0.253 0.248 0.253 504,182 0.2483 0.00%
2025-12-05 0 0.255 0.250 0.255 0.248 0.255 645,100 161,346 0.2501 0.253 0.248 0.253 0.246 0.253 650,496 0.2480 0.00%
2025-12-04 0 0.255 0.250 0.255 0.249 0.255 641,000 160,439 0.2503 0.253 0.248 0.253 0.247 0.253 646,362 0.2482 0.00%
2025-12-03 0 0.255 0.250 0.255 0.250 0.260 276,000 70,310 0.2547 0.253 0.248 0.253 0.248 0.258 278,309 0.2526 0.00%
2025-12-02 0 0.255 0.250 0.255 0.250 0.265 614,000 155,490 0.2532 0.253 0.248 0.253 0.248 0.263 619,136 0.2511 0.00%
2025-12-01 0 0.255 0.249 0.255 0.246 0.255 144,800 36,168 0.2498 0.253 0.247 0.253 0.244 0.253 146,011 0.2477 0.00%
2025-11-28 0 0.255 0.248 0.255 0.250 0.255 126,000 31,615 0.2509 0.253 0.246 0.253 0.248 0.253 127,054 0.2488 0.00%
2025-11-27 0 0.255 0.249 0.255 0.247 0.255 424,000 105,938 0.2499 0.253 0.247 0.253 0.245 0.253 427,546 0.2478 0.00%
2025-11-26 0 0.255 0.246 0.255 0.245 0.255 66,000 16,432 0.2490 0.253 0.244 0.253 0.243 0.253 66,552 0.2469 0.00%
2025-11-25 0 0.255 0.246 0.255 0.247 0.255 224,000 55,776 0.2490 0.253 0.244 0.253 0.245 0.253 225,874 0.2469 2.00%
2025-11-24 0 0.250 0.247 0.250 0.247 0.255 856,000 213,752 0.2497 0.248 0.245 0.248 0.245 0.253 863,160 0.2476 0.40%
2025-11-21 0 0.249 0.246 0.249 0.245 0.250 220,500 54,379 0.2466 0.247 0.244 0.247 0.243 0.248 222,344 0.2446 1.22%
2025-11-20 0 0.246 0.245 0.246 0.246 0.255 446,000 111,048 0.2490 0.244 0.243 0.244 0.244 0.253 449,730 0.2469 -3.53%
2025-11-19 0 0.255 0.248 0.255 0.249 0.295 2,521,000 636,956 0.2527 0.253 0.246 0.253 0.247 0.293 2,542,086 0.2506 -1.92%
2025-11-18 0 0.260 0.255 0.260 0.255 0.275 638,000 165,900 0.2600 0.258 0.253 0.258 0.253 0.273 643,336 0.2579 -1.89%
2025-11-17 0 0.265 0.260 0.265 0.250 0.265 2,462,700 636,688 0.2585 0.263 0.258 0.263 0.248 0.263 2,483,299 0.2564 1.92%
2025-11-14 0 0.260 0.255 0.260 0.255 0.270 794,000 203,700 0.2565 0.258 0.253 0.258 0.253 0.268 800,641 0.2544 -3.70%
2025-11-13 0 0.270 0.260 0.270 0.260 0.280 572,500 151,972 0.2655 0.268 0.258 0.268 0.258 0.278 577,289 0.2633 1.89%
2025-11-12 0 0.265 0.255 0.265 0.260 0.265 298,000 77,900 0.2614 0.263 0.253 0.263 0.258 0.263 300,493 0.2592 1.92%
2025-11-11 0 0.260 0.255 0.260 0.250 0.260 1,148,500 290,945 0.2533 0.258 0.253 0.258 0.248 0.258 1,158,106 0.2512 1.96%
2025-11-10 0 0.255 0.250 0.255 0.250 0.260 694,000 177,060 0.2551 0.253 0.248 0.253 0.248 0.258 699,805 0.2530 -1.92%
2025-11-07 0 0.260 0.250 0.260 0.255 0.265 1,058,000 272,470 0.2575 0.258 0.248 0.258 0.253 0.263 1,066,849 0.2554 -1.89%
2025-11-06 0 0.265 0.260 0.265 0.260 0.270 663,000 173,800 0.2621 0.263 0.258 0.263 0.258 0.268 668,546 0.2600 -1.85%
2025-11-05 0 0.270 0.250 0.270 0.265 0.275 2,568,000 693,470 0.2700 0.268 0.248 0.268 0.263 0.273 2,589,480 0.2678 -1.82%
2025-11-04 0 0.275 0.270 0.275 0.265 0.275 2,460,300 664,115 0.2699 0.273 0.268 0.273 0.263 0.273 2,480,879 0.2677 0.00%
2025-11-03 0 0.275 0.265 0.275 0.270 0.275 98,000 26,540 0.2708 0.273 0.263 0.273 0.268 0.273 98,820 0.2686 0.00%
2025-10-31 0 0.275 0.265 0.275 0.265 0.285 406,500 110,560 0.2720 0.273 0.263 0.273 0.263 0.283 409,900 0.2697 -1.79%
2025-10-30 0 0.280 0.265 0.280 0.275 0.285 706,000 195,780 0.2773 0.278 0.263 0.278 0.273 0.283 711,905 0.2750 -1.75%
2025-10-28 0 0.285 0.280 0.285 0.275 0.285 383,000 108,350 0.2829 0.283 0.278 0.283 0.273 0.283 386,204 0.2806 0.00%
2025-10-27 0 0.285 0.280 0.285 0.280 0.295 1,264,000 359,790 0.2846 0.283 0.278 0.283 0.278 0.293 1,274,572 0.2823 0.00%
2025-10-24 0 0.285 0.275 0.285 0.275 0.285 272,000 75,810 0.2787 0.283 0.273 0.283 0.273 0.283 274,275 0.2764 1.79%
2025-10-23 0 0.280 0.275 0.280 0.280 0.300 1,000,000 281,850 0.2819 0.278 0.273 0.278 0.278 0.298 1,008,364 0.2795 -5.08%
2025-10-22 0 0.295 0.280 0.295 0.285 0.295 1,218,000 347,648 0.2854 0.293 0.278 0.293 0.283 0.293 1,228,188 0.2831 1.72%
2025-10-21 0 0.290 0.285 0.290 0.285 0.295 195,600 56,337 0.2880 0.288 0.283 0.288 0.283 0.293 197,236 0.2856 0.00%
2025-10-20 0 0.290 0.285 0.290 0.280 0.290 1,109,250 314,755 0.2838 0.288 0.283 0.288 0.278 0.288 1,118,528 0.2814 0.00%
2025-10-17 0 0.290 0.280 0.290 0.280 0.295 564,000 162,035 0.2873 0.288 0.278 0.288 0.278 0.293 568,717 0.2849 -3.33%
2025-10-16 0 0.300 0.290 0.300 0.290 0.310 727,000 214,540 0.2951 0.298 0.288 0.298 0.288 0.307 733,081 0.2927 0.00%
2025-10-15 0 0.300 0.295 0.300 0.285 0.300 1,947,000 572,250 0.2939 0.298 0.293 0.298 0.283 0.298 1,963,285 0.2915 0.00%
2025-10-14 0 0.300 0.295 0.300 0.295 0.310 1,830,000 553,400 0.3024 0.298 0.293 0.298 0.293 0.307 1,845,307 0.2999 0.00%
2025-10-13 0 0.300 0.295 0.300 0.285 0.330 753,000 220,190 0.2924 0.298 0.293 0.298 0.283 0.327 759,298 0.2900 0.00%
2025-10-10 0 0.300 0.295 0.300 0.285 0.305 969,500 285,507 0.2945 0.298 0.293 0.298 0.283 0.302 977,609 0.2920 3.45%
2025-10-09 0 0.290 0.290 0.295 0.290 0.300 1,814,500 533,175 0.2938 0.288 0.288 0.293 0.288 0.298 1,829,677 0.2914 -3.33%
2025-10-08 0 0.300 0.295 0.300 0.290 0.305 4,648,000 1,375,925 0.2960 0.298 0.293 0.298 0.288 0.302 4,686,877 0.2936 -1.64%
2025-10-06 0 0.305 0.300 0.305 0.290 0.305 3,936,500 1,181,720 0.3002 0.302 0.298 0.302 0.288 0.302 3,969,426 0.2977 0.00%
2025-10-03 0 0.305 0.295 0.305 0.270 0.310 7,468,500 2,139,310 0.2864 0.302 0.293 0.302 0.268 0.307 7,530,969 0.2841 12.96%
2025-10-02 0 0.270 0.265 0.270 0.265 0.270 1,746,000 470,310 0.2694 0.268 0.263 0.268 0.263 0.268 1,760,604 0.2671 1.89%
2025-09-30 0 0.265 0.260 0.265 0.265 0.275 1,740,000 463,960 0.2666 0.263 0.258 0.263 0.263 0.273 1,754,554 0.2644 -1.85%
2025-09-29 0 0.270 0.265 0.270 0.260 0.280 340,500 90,450 0.2656 0.268 0.263 0.268 0.258 0.278 343,348 0.2634 3.85%
2025-09-26 0 0.260 0.260 0.265 0.255 0.280 4,995,000 1,337,207 0.2677 0.258 0.258 0.263 0.253 0.278 5,036,780 0.2655 0.00%
2025-09-25 0 0.260 0.255 0.260 0.255 0.265 246,000 63,950 0.2600 0.258 0.253 0.258 0.253 0.263 248,058 0.2578 -1.89%
2025-09-24 0 0.265 0.255 0.265 0.260 0.275 214,000 55,760 0.2606 0.263 0.253 0.263 0.258 0.273 215,790 0.2584 0.00%
2025-09-23 0 0.265 0.260 0.265 0.255 0.280 661,000 172,858 0.2615 0.263 0.258 0.263 0.253 0.278 666,529 0.2593 0.00%
2025-09-22 0 0.265 0.255 0.265 0.260 0.275 1,838,000 487,180 0.2651 0.263 0.253 0.263 0.258 0.273 1,853,374 0.2629 0.00%
2025-09-19 0 0.265 0.260 0.265 0.260 0.280 72,000 19,340 0.2686 0.263 0.258 0.263 0.258 0.278 72,602 0.2664 0.00%
2025-09-18 0 0.265 0.260 0.265 0.255 0.270 408,000 106,660 0.2614 0.263 0.258 0.263 0.253 0.268 411,413 0.2593 1.92%
2025-09-17 0 0.260 0.260 0.265 0.260 0.275 1,046,000 275,750 0.2636 0.258 0.258 0.263 0.258 0.273 1,054,749 0.2614 -3.70%
2025-09-16 0 0.270 0.265 0.270 0.265 0.275 337,000 90,750 0.2693 0.268 0.263 0.268 0.263 0.273 339,819 0.2671 1.89%
2025-09-15 0 0.265 0.260 0.265 0.255 0.265 1,244,000 323,790 0.2603 0.263 0.258 0.263 0.253 0.263 1,254,405 0.2581 1.92%
2025-09-12 0 0.260 0.250 0.260 0.255 0.270 1,820,000 478,990 0.2632 0.258 0.248 0.258 0.253 0.268 1,835,223 0.2610 -1.89%
2025-09-11 0 0.265 0.260 0.265 0.260 0.280 1,731,500 467,925 0.2702 0.263 0.258 0.263 0.258 0.278 1,745,983 0.2680 0.00%
2025-09-10 0 0.265 0.260 0.265 0.260 0.275 1,686,500 450,925 0.2674 0.263 0.258 0.263 0.258 0.273 1,700,606 0.2652 1.92%
2025-09-09 0 0.260 0.255 0.260 0.250 0.270 907,500 232,845 0.2566 0.258 0.253 0.258 0.248 0.268 915,091 0.2545 1.96%
2025-09-08 0 0.255 0.250 0.255 0.250 0.255 254,000 63,540 0.2502 0.253 0.248 0.253 0.248 0.253 256,125 0.2481 2.00%
2025-09-05 0 0.250 0.250 0.255 0.250 0.255 51,500 12,915 0.2508 0.248 0.248 0.253 0.248 0.253 51,931 0.2487 -1.96%
2025-09-04 0 0.255 0.250 0.255 0.250 0.260 910,000 228,690 0.2513 0.253 0.248 0.253 0.248 0.258 917,612 0.2492 -1.92%
2025-09-03 0 0.260 0.255 0.260 0.255 0.260 134,000 34,810 0.2598 0.258 0.253 0.258 0.253 0.258 135,121 0.2576 0.00%
2025-09-02 0 0.260 0.255 0.260 0.255 0.260 1,372,000 355,760 0.2593 0.258 0.253 0.258 0.253 0.258 1,383,476 0.2571 0.00%
2025-09-01 0 0.260 0.255 0.260 0.255 0.260 147,000 37,915 0.2579 0.258 0.253 0.258 0.253 0.258 148,230 0.2558 0.00%
2025-08-29 0 0.260 0.255 0.260 0.255 0.260 88,000 22,520 0.2559 0.258 0.253 0.258 0.253 0.258 88,736 0.2538 -1.89%
2025-08-28 0 0.265 0.255 0.265 0.255 0.265 381,000 97,700 0.2564 0.263 0.253 0.263 0.253 0.263 384,187 0.2543 3.92%
2025-08-27 0 0.255 0.250 0.255 0.250 0.275 1,312,000 336,810 0.2567 0.253 0.248 0.253 0.248 0.273 1,322,974 0.2546 -3.77%
2025-08-26 0 0.265 0.260 0.265 0.255 0.275 2,063,500 553,057 0.2680 0.263 0.258 0.263 0.253 0.273 2,080,760 0.2658 0.00%
2025-08-25 0 0.265 0.260 0.265 0.255 0.270 316,000 82,480 0.2610 0.263 0.258 0.263 0.253 0.268 318,643 0.2588 1.92%
2025-08-22 0 0.260 0.255 0.260 0.255 0.285 3,552,000 918,640 0.2586 0.258 0.253 0.258 0.253 0.283 3,581,710 0.2565 -5.45%
2025-08-21 0 0.275 0.270 0.275 0.270 0.285 394,000 109,670 0.2784 0.273 0.268 0.273 0.268 0.283 397,296 0.2760 0.00%
2025-08-20 0 0.275 0.265 0.275 0.260 0.275 614,000 163,020 0.2655 0.273 0.263 0.273 0.258 0.273 619,136 0.2633 1.85%
2025-08-19 0 0.270 0.265 0.270 0.260 0.275 958,000 255,805 0.2670 0.268 0.263 0.268 0.258 0.273 966,013 0.2648 -3.57%
2025-08-18 0 0.280 0.275 0.280 0.265 0.290 354,500 96,655 0.2727 0.278 0.273 0.278 0.263 0.288 357,465 0.2704 1.82%
2025-08-15 0 0.275 0.270 0.275 0.270 0.285 895,000 247,740 0.2768 0.273 0.268 0.273 0.268 0.283 902,486 0.2745 -1.79%
2025-08-14 0 0.280 0.275 0.280 0.270 0.290 1,262,000 345,780 0.2740 0.278 0.273 0.278 0.268 0.288 1,272,556 0.2717 0.00%
2025-08-13 0 0.280 0.275 0.280 0.270 0.285 1,626,000 451,370 0.2776 0.278 0.273 0.278 0.268 0.283 1,639,600 0.2753 3.70%
2025-08-12 0 0.270 0.250 0.270 0.250 0.290 5,525,500 1,423,150 0.2576 0.268 0.248 0.268 0.248 0.288 5,571,717 0.2554 0.00%
2025-08-11 0 0.270 0.260 0.270 0.260 0.290 5,234,000 1,387,250 0.2650 0.268 0.258 0.268 0.258 0.288 5,277,779 0.2628 0.00%
2025-08-08 0 0.270 0.265 0.270 0.265 0.290 548,000 147,900 0.2699 0.268 0.263 0.268 0.263 0.288 552,584 0.2677 -3.57%
2025-08-07 0 0.280 0.270 0.280 0.265 0.280 513,000 138,760 0.2705 0.278 0.268 0.278 0.263 0.278 517,291 0.2682 0.00%
2025-08-06 0 0.280 0.270 0.280 0.270 0.295 146,000 39,770 0.2724 0.278 0.268 0.278 0.268 0.293 147,221 0.2701 0.00%
2025-08-05 0 0.280 0.275 0.280 0.270 0.300 728,000 200,140 0.2749 0.278 0.273 0.278 0.268 0.298 734,089 0.2726 0.00%
2025-08-04 0 0.280 0.270 0.280 0.270 0.295 1,172,000 323,250 0.2758 0.278 0.268 0.278 0.268 0.293 1,181,803 0.2735 -1.75%
2025-08-01 0 0.285 0.280 0.285 0.265 0.300 1,520,600 431,830 0.2840 0.283 0.278 0.283 0.263 0.298 1,533,319 0.2816 3.64%
2025-07-31 0 0.275 0.265 0.275 0.265 0.280 604,000 163,820 0.2712 0.273 0.263 0.273 0.263 0.278 609,052 0.2690 -1.79%
2025-07-30 0 0.280 0.270 0.280 0.260 0.280 2,998,500 807,822 0.2694 0.278 0.268 0.278 0.258 0.278 3,023,580 0.2672 5.66%
2025-07-29 0 0.265 0.260 0.265 0.255 0.265 4,494,000 1,170,070 0.2604 0.263 0.258 0.263 0.253 0.263 4,531,589 0.2582 1.92%
2025-07-28 0 0.260 0.255 0.260 0.250 0.260 4,132,000 1,054,599 0.2552 0.258 0.253 0.258 0.248 0.258 4,166,561 0.2531 1.96%
2025-07-25 0 0.255 0.250 0.255 0.245 0.260 690,500 173,541 0.2513 0.253 0.248 0.253 0.243 0.258 696,276 0.2492 2.00%
2025-07-24 0 0.250 0.246 0.250 0.244 0.255 691,500 171,296 0.2477 0.248 0.244 0.248 0.242 0.253 697,284 0.2457 0.81%
2025-07-23 0 0.248 0.243 0.248 0.243 0.250 632,500 154,683 0.2446 0.246 0.241 0.246 0.241 0.248 637,790 0.2425 3.33%
2025-07-22 0 0.240 0.239 0.240 0.231 0.250 192,500 45,710 0.2375 0.238 0.237 0.238 0.229 0.248 194,110 0.2355 0.00%
2025-07-21 0 0.240 0.237 0.240 0.236 0.242 165,500 39,349 0.2378 0.238 0.235 0.238 0.234 0.240 166,884 0.2358 -0.83%
2025-07-18 0 0.242 0.238 0.242 0.237 0.246 96,000 22,814 0.2376 0.240 0.236 0.240 0.235 0.244 96,803 0.2357 -0.82%
2025-07-17 0 0.244 0.240 0.244 0.232 0.244 674,500 161,950 0.2401 0.242 0.238 0.242 0.230 0.242 680,142 0.2381 0.00%
2025-07-16 0 0.244 0.243 0.244 0.234 0.244 1,016,000 244,974 0.2411 0.242 0.241 0.242 0.232 0.242 1,024,498 0.2391 0.00%
2025-07-15 0 0.244 0.240 0.244 0.240 0.244 64,000 15,442 0.2413 0.242 0.238 0.242 0.238 0.242 64,535 0.2393 0.00%
2025-07-14 0 0.244 0.241 0.244 0.238 0.244 1,184,500 283,752 0.2396 0.242 0.239 0.242 0.236 0.242 1,194,408 0.2376 2.52%
2025-07-11 0 0.238 0.234 0.238 0.233 0.240 1,324,000 311,102 0.2350 0.236 0.232 0.236 0.231 0.238 1,335,074 0.2330 -0.83%
2025-07-10 0 0.240 0.236 0.240 0.236 0.250 2,370,200 577,132 0.2435 0.238 0.234 0.238 0.234 0.248 2,390,025 0.2415 1.69%
2025-07-09 0 0.236 0.235 0.236 0.230 0.238 707,500 165,863 0.2344 0.234 0.233 0.234 0.228 0.236 713,418 0.2325 0.00%
2025-07-08 0 0.236 0.230 0.236 0.230 0.239 110,000 25,516 0.2320 0.234 0.228 0.234 0.228 0.237 110,920 0.2300 -1.26%
2025-07-07 0 0.239 0.231 0.239 0.232 0.245 1,037,000 240,788 0.2322 0.237 0.229 0.237 0.230 0.243 1,045,674 0.2303 -1.65%
2025-07-04 0 0.243 0.235 0.243 0.230 0.244 551,000 130,309 0.2365 0.241 0.233 0.241 0.228 0.242 555,609 0.2345 3.85%
2025-07-03 0 0.234 0.229 0.234 0.226 0.234 430,000 98,654 0.2294 0.232 0.227 0.232 0.224 0.232 433,597 0.2275 -0.43%
2025-07-02 0 0.235 0.229 0.235 0.229 0.235 257,000 59,242 0.2305 0.233 0.227 0.233 0.227 0.233 259,150 0.2286 -1.26%
2025-06-30 0 0.238 0.235 0.238 0.230 0.239 2,174,000 511,024 0.2351 0.236 0.233 0.236 0.228 0.237 2,192,184 0.2331 1.28%
2025-06-27 0 0.235 0.228 0.235 0.229 0.240 19,500 4,563 0.2340 0.233 0.226 0.233 0.227 0.238 19,663 0.2321 -0.84%
2025-06-26 0 0.237 0.230 0.237 0.229 0.244 394,000 91,582 0.2324 0.235 0.228 0.235 0.227 0.242 397,296 0.2305 -0.42%
2025-06-25 0 0.238 0.232 0.238 0.233 0.244 77,000 18,179 0.2361 0.236 0.230 0.236 0.231 0.242 77,644 0.2341 -0.83%
2025-06-24 0 0.240 0.237 0.240 0.237 0.240 38,400 9,126 0.2377 0.238 0.235 0.238 0.235 0.238 38,721 0.2357 1.27%
2025-06-23 0 0.237 0.232 0.237 0.227 0.245 88,000 20,568 0.2337 0.235 0.230 0.235 0.225 0.243 88,736 0.2318 4.87%
2025-06-20 0 0.226 0.225 0.234 0.225 0.237 75,000 17,200 0.2293 0.224 0.223 0.232 0.223 0.235 75,627 0.2274 -4.64%
2025-06-19 0 0.237 0.228 0.230 0.225 0.244 271,500 63,932 0.2355 0.235 0.226 0.228 0.223 0.242 273,771 0.2335 -0.42%
2025-06-18 0 0.238 0.229 0.231 0.230 0.245 84,500 19,660 0.2327 0.236 0.227 0.229 0.228 0.243 85,207 0.2307 -2.06%
2025-06-17 0 0.243 0.233 0.243 0.233 0.243 46,000 10,808 0.2350 0.241 0.231 0.241 0.231 0.241 46,385 0.2330 -0.82%
2025-06-16 0 0.245 0.233 0.245 0.232 0.245 247,000 59,804 0.2421 0.243 0.231 0.243 0.230 0.243 249,066 0.2401 1.66%
2025-06-13 0 0.241 0.236 0.241 0.232 0.244 378,000 89,312 0.2363 0.239 0.234 0.239 0.230 0.242 381,162 0.2343 2.12%
2025-06-12 0 0.236 0.230 0.236 0.226 0.238 672,000 155,823 0.2319 0.234 0.228 0.234 0.224 0.236 677,621 0.2300 2.61%
2025-06-11 0 0.230 0.226 0.230 0.225 0.245 484,000 110,986 0.2293 0.228 0.224 0.228 0.223 0.243 488,048 0.2274 1.86%
2025-06-10 0 0.227 0.224 0.227 0.222 0.229 2,364,500 533,933 0.2258 0.224 0.221 0.224 0.219 0.226 2,396,949 0.2228 0.89%
2025-06-09 0 0.225 0.220 0.225 0.221 0.230 779,000 175,164 0.2249 0.222 0.217 0.222 0.218 0.227 789,690 0.2218 0.00%
2025-06-06 0 0.225 0.224 0.225 0.225 0.234 266,000 61,052 0.2295 0.222 0.221 0.222 0.222 0.231 269,650 0.2264 -4.26%
2025-06-05 0 0.235 0.230 0.235 0.230 0.245 636,000 148,832 0.2340 0.232 0.227 0.232 0.227 0.242 644,728 0.2308 -2.08%
2025-06-04 0 0.240 0.233 0.240 0.234 0.240 34,500 8,227 0.2385 0.237 0.230 0.237 0.231 0.237 34,973 0.2352 -1.23%
2025-06-03 0 0.243 0.233 0.243 0.228 0.244 1,788,000 415,759 0.2325 0.240 0.230 0.240 0.225 0.241 1,812,537 0.2294 1.67%
2025-06-02 0 0.239 0.230 0.239 0.230 0.243 618,000 144,968 0.2346 0.236 0.227 0.236 0.227 0.240 626,481 0.2314 2.14%
2025-05-30 0 0.234 0.232 0.234 0.230 0.235 81,500 18,795 0.2306 0.231 0.229 0.231 0.227 0.232 82,618 0.2275 0.00%
2025-05-29 0 0.234 0.228 0.234 0.227 0.239 6,106,000 1,411,082 0.2311 0.231 0.225 0.231 0.224 0.236 6,189,794 0.2280 1.74%
2025-05-28 0 0.230 0.228 0.230 0.229 0.236 3,750,000 871,042 0.2323 0.227 0.225 0.227 0.226 0.233 3,801,462 0.2291 -2.54%
2025-05-27 0 0.236 0.231 0.236 0.231 0.245 16,000 3,754 0.2346 0.233 0.228 0.233 0.228 0.242 16,220 0.2314 -0.84%
2025-05-26 0 0.238 0.233 0.238 0.231 0.240 86,000 19,998 0.2325 0.235 0.230 0.235 0.228 0.237 87,180 0.2294 0.00%
2025-05-23 0 0.238 0.236 0.238 0.230 0.244 165,000 38,600 0.2339 0.235 0.233 0.235 0.227 0.241 167,264 0.2308 3.03%
2025-05-22 0 0.231 0.230 0.231 0.230 0.236 216,000 49,718 0.2302 0.228 0.227 0.228 0.227 0.233 218,964 0.2271 0.43%
2025-05-21 0 0.230 0.228 0.230 0.227 0.232 226,000 51,440 0.2276 0.227 0.225 0.227 0.224 0.229 229,101 0.2245 -0.86%
2025-05-20 0 0.232 0.230 0.232 0.227 0.245 1,880,000 435,928 0.2319 0.229 0.227 0.229 0.224 0.242 1,905,800 0.2287 -0.43%
2025-05-19 0 0.233 0.233 0.234 0.233 0.245 138,000 32,342 0.2344 0.230 0.230 0.231 0.230 0.242 139,894 0.2312 -0.85%
2025-05-16 0 0.235 0.233 0.235 0.231 0.245 512,000 120,022 0.2344 0.232 0.230 0.232 0.228 0.242 519,026 0.2312 -0.84%
2025-05-15 0 0.237 0.234 0.237 0.232 0.249 2,035,500 481,531 0.2366 0.234 0.231 0.234 0.229 0.246 2,063,434 0.2334 -3.27%
2025-05-14 0 0.245 0.241 0.245 0.233 0.249 1,748,500 419,672 0.2400 0.242 0.238 0.242 0.230 0.246 1,772,495 0.2368 0.00%
2025-05-13 0 0.245 0.238 0.245 0.238 0.250 146,300 35,340 0.2416 0.242 0.235 0.242 0.235 0.247 148,308 0.2383 -1.61%
2025-05-12 0 0.249 0.240 0.249 0.238 0.250 23,000 5,548 0.2412 0.246 0.237 0.246 0.235 0.247 23,316 0.2380 1.63%
2025-05-09 0 0.245 0.240 0.245 0.240 0.248 6,000 1,466 0.2443 0.242 0.237 0.242 0.237 0.245 6,082 0.2410 0.00%
2025-05-08 0 0.245 0.238 0.245 0.238 0.249 89,800 21,966 0.2446 0.242 0.235 0.242 0.235 0.246 91,032 0.2413 -0.41%
2025-05-07 0 0.246 0.241 0.246 0.240 0.248 646,000 157,826 0.2443 0.243 0.238 0.243 0.237 0.245 654,865 0.2410 0.00%
2025-05-06 0 0.246 0.243 0.246 0.249 0.249 2,000 498 0.2490 0.243 0.240 0.243 0.246 0.246 2,027 0.2456 0.41%
2025-05-02 0 0.245 0.243 0.245 0.244 0.250 44,000 10,876 0.2472 0.242 0.240 0.242 0.241 0.247 44,604 0.2438 -1.61%
2025-04-30 0 0.249 0.242 0.249 0.249 0.250 14,000 3,488 0.2491 0.246 0.239 0.246 0.246 0.247 14,192 0.2458 1.22%
2025-04-29 0 0.246 0.243 0.246 0.242 0.249 2,302,000 563,638 0.2448 0.243 0.240 0.243 0.239 0.246 2,333,591 0.2415 0.41%
2025-04-28 0 0.245 0.240 0.245 0.239 0.248 376,000 90,342 0.2403 0.242 0.237 0.242 0.236 0.245 381,160 0.2370 -1.21%
2025-04-25 0 0.248 0.245 0.248 0.249 0.249 2,000 498 0.2490 0.245 0.242 0.245 0.246 0.246 2,027 0.2456 0.00%
2025-04-24 0 0.248 0.241 0.248 0.240 0.255 80,000 19,762 0.2470 0.245 0.238 0.245 0.237 0.252 81,098 0.2437 -2.75%
2025-04-23 0 0.255 0.244 0.255 0.243 0.255 623,000 152,116 0.2442 0.252 0.241 0.252 0.240 0.252 631,550 0.2409 2.41%
2025-04-22 0 0.249 0.245 0.249 0.255 0.255 2,000 510 0.2550 0.246 0.242 0.246 0.252 0.252 2,027 0.2515 -0.40%
2025-04-17 0 0.250 0.245 0.250 0.246 0.250 8,000 1,982 0.2478 0.247 0.242 0.247 0.243 0.247 8,110 0.2444 -1.96%
2025-04-16 0 0.255 0.248 0.255 0.246 0.255 104,000 26,174 0.2517 0.252 0.245 0.252 0.243 0.252 105,427 0.2483 0.00%
2025-04-15 0 0.255 0.244 0.255 0.244 0.255 264,500 66,056 0.2497 0.252 0.241 0.252 0.241 0.252 268,130 0.2464 0.00%
2025-04-14 0 0.255 0.244 0.255 0.245 0.275 448,500 113,482 0.2530 0.252 0.241 0.252 0.242 0.271 454,655 0.2496 0.00%
2025-04-11 0 0.255 0.245 0.255 0.241 0.265 110,000 27,704 0.2519 0.252 0.242 0.252 0.238 0.261 111,510 0.2484 4.94%
2025-04-10 0 0.243 0.239 0.240 0.238 0.285 1,380,000 337,874 0.2448 0.240 0.236 0.237 0.235 0.281 1,398,938 0.2415 2.53%
2025-04-09 0 0.237 0.228 0.236 0.229 0.250 974,000 229,030 0.2351 0.234 0.225 0.233 0.226 0.247 987,366 0.2320 1.72%
2025-04-08 0 0.233 0.232 0.233 0.229 0.240 2,634,000 617,968 0.2346 0.230 0.229 0.230 0.226 0.237 2,670,147 0.2314 -3.72%
2025-04-07 0 0.242 0.235 0.241 0.236 0.255 849,000 208,066 0.2451 0.239 0.232 0.238 0.233 0.252 860,651 0.2418 -6.92%
2025-04-03 0 0.260 0.255 0.260 0.255 0.260 138,000 35,320 0.2559 0.256 0.252 0.256 0.252 0.256 139,894 0.2525 0.00%
2025-04-02 0 0.260 0.260 0.265 0.255 0.265 504,500 129,960 0.2576 0.256 0.256 0.261 0.252 0.261 511,423 0.2541 1.96%
2025-04-01 0 0.255 0.255 0.260 0.246 0.295 4,894,000 1,256,346 0.2567 0.252 0.252 0.256 0.243 0.291 4,961,161 0.2532 -5.56%
2025-03-31 0 0.270 0.265 0.270 0.255 0.345 9,940,000 3,109,700 0.3128 0.266 0.261 0.266 0.252 0.340 10,076,409 0.3086 1.89%
2025-03-28 0 0.265 0.260 0.265 0.265 0.275 83,000 22,205 0.2675 0.261 0.256 0.261 0.261 0.271 84,139 0.2639 -3.64%
2025-03-27 0 0.275 0.265 0.275 0.265 0.275 65,600 17,678 0.2695 0.271 0.261 0.271 0.261 0.271 66,500 0.2658 0.00%
2025-03-26 0 0.275 0.270 0.275 0.265 0.295 800,000 224,380 0.2805 0.271 0.266 0.271 0.261 0.291 810,979 0.2767 -1.79%
2025-03-25 0 0.280 0.270 0.280 0.270 0.280 102,000 28,400 0.2784 0.276 0.266 0.276 0.266 0.276 103,400 0.2747 -1.75%
2025-03-24 0 0.285 0.265 0.285 0.265 0.290 114,000 31,370 0.2752 0.281 0.261 0.281 0.261 0.286 115,564 0.2715 -1.72%
2025-03-21 0 0.290 0.270 0.290 0.260 0.290 626,000 167,890 0.2682 0.286 0.266 0.286 0.256 0.286 634,591 0.2646 11.54%
2025-03-20 0 0.260 0.255 0.260 0.260 0.290 329,000 86,330 0.2624 0.256 0.252 0.256 0.256 0.286 333,515 0.2588 -3.70%
2025-03-19 0 0.270 0.270 0.275 0.260 0.285 839,500 233,687 0.2784 0.266 0.266 0.271 0.256 0.281 851,021 0.2746 -3.57%
2025-03-18 0 0.280 0.260 0.280 0.260 0.280 1,780,000 471,250 0.2647 0.276 0.256 0.276 0.256 0.276 1,804,427 0.2612 5.66%
2025-03-17 0 0.265 0.260 0.265 0.260 0.285 1,969,000 522,105 0.2652 0.261 0.256 0.261 0.256 0.281 1,996,021 0.2616 0.00%
2025-03-14 0 0.265 0.260 0.265 0.260 0.265 167,000 43,810 0.2623 0.261 0.256 0.261 0.256 0.261 169,292 0.2588 -1.85%
2025-03-13 0 0.270 0.265 0.270 0.265 0.275 319,000 85,680 0.2686 0.266 0.261 0.266 0.261 0.271 323,378 0.2650 0.00%
2025-03-12 0 0.270 0.265 0.270 0.265 0.270 282,000 74,790 0.2652 0.266 0.261 0.266 0.261 0.266 285,870 0.2616 1.89%
2025-03-11 0 0.265 0.260 0.265 0.260 0.285 1,060,000 280,460 0.2646 0.261 0.256 0.261 0.256 0.281 1,074,547 0.2610 -3.64%
2025-03-10 0 0.275 0.265 0.275 0.265 0.285 1,633,000 441,130 0.2701 0.271 0.261 0.271 0.261 0.281 1,655,410 0.2665 0.00%
2025-03-07 0 0.275 0.270 0.275 0.270 0.275 116,000 31,350 0.2703 0.271 0.266 0.271 0.266 0.271 117,592 0.2666 0.00%
2025-03-06 0 0.275 0.270 0.275 0.265 0.290 966,000 260,477 0.2696 0.271 0.266 0.271 0.261 0.286 979,257 0.2660 1.85%
2025-03-05 0 0.270 0.260 0.270 0.265 0.300 671,000 181,420 0.2704 0.266 0.256 0.266 0.261 0.296 680,208 0.2667 1.89%
2025-03-04 0 0.265 0.260 0.265 0.255 0.265 408,500 106,800 0.2614 0.261 0.256 0.261 0.252 0.261 414,106 0.2579 -1.85%
2025-03-03 0 0.270 0.265 0.270 0.260 0.275 1,448,000 384,660 0.2656 0.266 0.261 0.266 0.256 0.271 1,467,871 0.2621 -3.57%
2025-02-28 0 0.280 0.270 0.280 0.265 0.290 1,295,500 361,745 0.2792 0.276 0.266 0.276 0.261 0.286 1,313,278 0.2755 -3.45%
2025-02-27 0 0.290 0.285 0.290 0.285 0.290 39,000 11,165 0.2863 0.286 0.281 0.286 0.281 0.286 39,535 0.2824 0.00%
2025-02-26 0 0.290 0.285 0.290 0.285 0.290 684,000 196,760 0.2877 0.286 0.281 0.286 0.281 0.286 693,387 0.2838 0.00%
2025-02-25 0 0.290 0.285 0.290 0.285 0.290 128,000 36,540 0.2855 0.286 0.281 0.286 0.281 0.286 129,757 0.2816 0.00%
2025-02-24 0 0.290 0.280 0.290 0.280 0.290 2,995,500 860,080 0.2871 0.286 0.276 0.286 0.276 0.286 3,036,608 0.2832 1.75%
2025-02-21 0 0.285 0.280 0.285 0.280 0.290 1,076,000 308,840 0.2870 0.281 0.276 0.281 0.276 0.286 1,090,766 0.2831 -1.72%
2025-02-20 0 0.290 0.280 0.290 0.280 0.295 2,418,600 691,656 0.2860 0.286 0.276 0.286 0.276 0.291 2,451,791 0.2821 1.75%
2025-02-19 0 0.285 0.280 0.285 0.280 0.285 881,500 248,385 0.2818 0.281 0.276 0.281 0.276 0.281 893,597 0.2780 -1.72%
2025-02-18 0 0.290 0.280 0.290 0.280 0.295 1,421,000 406,930 0.2864 0.286 0.276 0.286 0.276 0.291 1,440,501 0.2825 1.75%
2025-02-17 0 0.285 0.280 0.285 0.280 0.295 145,900 41,266 0.2828 0.281 0.276 0.281 0.276 0.291 147,902 0.2790 1.79%
2025-02-14 0 0.280 0.275 0.280 0.275 0.285 927,000 258,530 0.2789 0.276 0.271 0.276 0.271 0.281 939,721 0.2751 0.00%
2025-02-13 0 0.280 0.275 0.280 0.275 0.285 421,000 118,990 0.2826 0.276 0.271 0.276 0.271 0.281 426,777 0.2788 -1.75%
2025-02-12 0 0.285 0.275 0.285 0.275 0.285 453,000 125,570 0.2772 0.281 0.271 0.281 0.271 0.281 459,217 0.2734 0.00%
2025-02-11 0 0.285 0.280 0.285 0.280 0.295 949,500 266,950 0.2811 0.281 0.276 0.281 0.276 0.291 962,530 0.2773 -1.72%
2025-02-10 0 0.290 0.285 0.290 0.285 0.300 461,000 133,190 0.2889 0.286 0.281 0.286 0.281 0.296 467,326 0.2850 0.00%
2025-02-07 0 0.290 0.285 0.290 0.280 0.295 813,000 234,680 0.2887 0.286 0.281 0.286 0.276 0.291 824,157 0.2848 0.00%
2025-02-06 0 0.290 0.280 0.290 0.280 0.290 276,000 79,150 0.2868 0.286 0.276 0.286 0.276 0.286 279,788 0.2829 1.75%
2025-02-05 0 0.285 0.280 0.285 0.280 0.295 730,000 207,130 0.2837 0.281 0.276 0.281 0.276 0.291 740,018 0.2799 -1.72%
2025-02-04 0 0.290 0.285 0.290 0.285 0.300 1,332,500 385,587 0.2894 0.286 0.281 0.286 0.281 0.296 1,350,786 0.2855 0.00%
2025-02-03 0 0.290 0.280 0.290 0.275 0.290 1,202,000 337,630 0.2809 0.286 0.276 0.286 0.271 0.286 1,218,495 0.2771 1.75%
2025-01-28 0 0.285 0.280 0.285 0.280 0.285 14,000 3,940 0.2814 0.281 0.276 0.281 0.276 0.281 14,192 0.2776 0.00%
2025-01-27 0 0.285 0.280 0.285 0.275 0.285 3,940,000 1,103,200 0.2800 0.281 0.276 0.281 0.271 0.281 3,994,069 0.2762 0.00%
2025-01-24 0 0.285 0.280 0.285 0.280 0.285 581,500 165,405 0.2844 0.281 0.276 0.281 0.276 0.281 589,480 0.2806 -1.72%
2025-01-23 0 0.290 0.285 0.290 0.280 0.300 828,000 235,060 0.2839 0.286 0.281 0.286 0.276 0.296 839,363 0.2800 0.00%
2025-01-22 0 0.290 0.285 0.290 0.285 0.300 630,000 179,680 0.2852 0.286 0.281 0.286 0.281 0.296 638,646 0.2813 -1.69%
2025-01-21 0 0.295 0.285 0.295 0.280 0.300 805,000 228,855 0.2843 0.291 0.281 0.291 0.276 0.296 816,047 0.2804 3.51%
2025-01-20 0 0.285 0.280 0.285 0.280 0.300 1,004,000 286,100 0.2850 0.281 0.276 0.281 0.276 0.296 1,017,778 0.2811 0.00%
2025-01-17 0 0.285 0.280 0.285 0.275 0.290 4,000,500 1,127,257 0.2818 0.281 0.276 0.281 0.271 0.286 4,055,400 0.2780 1.79%
2025-01-16 0 0.280 0.275 0.280 0.275 0.300 250,656,000 65,184,130 0.2601 0.276 0.271 0.276 0.271 0.296 254,095,803 0.2565 -3.45%
2025-01-15 0 0.290 0.285 0.290 0.280 0.305 240,000 69,090 0.2879 0.286 0.281 0.286 0.276 0.301 243,294 0.2840 0.00%
2025-01-14 0 0.290 0.280 0.290 0.280 0.310 330,500 96,160 0.2910 0.286 0.276 0.286 0.276 0.306 335,036 0.2870 3.57%
2025-01-13 0 0.280 0.275 0.280 0.275 0.280 364,000 101,060 0.2776 0.276 0.271 0.276 0.271 0.276 368,995 0.2739 -3.45%
2025-01-10 0 0.290 0.280 0.290 0.280 0.300 782,000 225,640 0.2885 0.286 0.276 0.286 0.276 0.296 792,732 0.2846 -1.69%
2025-01-09 0 0.295 0.285 0.295 0.285 0.300 950,000 278,810 0.2935 0.291 0.281 0.291 0.281 0.296 963,037 0.2895 1.72%
2025-01-08 0 0.290 0.285 0.290 0.280 0.310 244,180,000 65,966,790 0.2702 0.286 0.281 0.286 0.276 0.306 247,530,931 0.2665 -3.33%
2025-01-07 0 0.300 0.295 0.300 0.295 0.330 2,552,000 775,370 0.3038 0.296 0.291 0.296 0.291 0.326 2,587,022 0.2997 -7.69%
2025-01-06 0 0.325 0.320 0.325 0.305 0.335 4,951,500 1,606,642 0.3245 0.321 0.316 0.321 0.301 0.330 5,019,450 0.3201 6.56%
2025-01-03 0 0.305 0.305 0.310 0.260 0.370 21,582,000 6,758,340 0.3131 0.301 0.301 0.306 0.256 0.365 21,878,174 0.3089 15.09%
2025-01-02 0 0.265 0.260 0.265 0.248 0.270 4,278,000 1,113,696 0.2603 0.261 0.256 0.261 0.245 0.266 4,336,708 0.2568 8.16%
2024-12-31 0 0.245 0.240 0.245 0.238 0.255 110,000 26,550 0.2414 0.242 0.237 0.242 0.235 0.252 111,510 0.2381 1.24%
2024-12-30 0 0.242 0.239 0.242 0.235 0.248 912,000 220,458 0.2417 0.239 0.236 0.239 0.232 0.245 924,516 0.2385 0.83%
2024-12-27 0 0.240 0.235 0.240 0.235 0.240 77,000 18,206 0.2364 0.237 0.232 0.237 0.232 0.237 78,057 0.2332 1.27%
2024-12-24 0 0.237 0.231 0.237 0.230 0.255 368,000 85,028 0.2311 0.234 0.228 0.234 0.227 0.252 373,050 0.2279 -3.27%
2024-12-23 0 0.245 0.231 0.245 0.230 0.246 508,000 118,004 0.2323 0.242 0.228 0.242 0.227 0.243 514,971 0.2291 1.66%
2024-12-20 0 0.241 0.233 0.240 0.233 0.255 102,000 24,074 0.2360 0.238 0.230 0.237 0.230 0.252 103,400 0.2328 0.42%
2024-12-19 0 0.240 0.234 0.240 0.240 0.240 2,500 593 0.2372 0.237 0.231 0.237 0.237 0.237 2,534 0.2340 -0.83%
2024-12-18 0 0.242 0.230 0.242 0.230 0.242 113,000 26,371 0.2334 0.239 0.227 0.239 0.227 0.239 114,551 0.2302 0.41%
2024-12-17 0 0.241 0.235 0.241 0.235 0.241 15,000 3,551 0.2367 0.238 0.232 0.238 0.232 0.238 15,206 0.2335 -0.82%
2024-12-16 0 0.243 0.235 0.243 0.236 0.249 3,312,000 803,598 0.2426 0.240 0.232 0.240 0.233 0.246 3,357,451 0.2393 -0.41%
2024-12-13 0 0.244 0.238 0.244 0.245 0.245 2,000 490 0.2450 0.241 0.235 0.241 0.242 0.242 2,027 0.2417 0.83%
2024-12-12 0 0.242 0.239 0.242 0.238 0.247 1,833,500 442,455 0.2413 0.239 0.236 0.239 0.235 0.244 1,858,661 0.2381 1.68%
2024-12-11 0 0.238 0.238 0.240 0.236 0.249 2,463,000 592,572 0.2406 0.235 0.235 0.237 0.233 0.246 2,496,800 0.2373 -0.83%
2024-12-10 0 0.240 0.238 0.240 0.236 0.249 582,000 138,004 0.2371 0.237 0.235 0.237 0.233 0.246 589,987 0.2339 0.42%
2024-12-09 0 0.239 0.236 0.239 0.237 0.249 70,000 16,686 0.2384 0.236 0.233 0.236 0.234 0.246 70,961 0.2351 -1.24%
2024-12-06 0 0.242 0.237 0.242 0.237 0.255 1,566,000 375,740 0.2399 0.239 0.234 0.239 0.234 0.252 1,587,491 0.2367 -2.02%
2024-12-05 0 0.247 0.240 0.247 0.241 0.270 122,000 30,548 0.2504 0.244 0.237 0.244 0.238 0.266 123,674 0.2470 -3.14%
2024-12-04 0 0.255 0.241 0.255 0.241 0.260 2,060,000 514,920 0.2500 0.252 0.238 0.252 0.238 0.256 2,088,270 0.2466 3.66%
2024-12-03 0 0.246 0.239 0.246 0.237 0.275 2,563,000 630,777 0.2461 0.243 0.236 0.243 0.234 0.271 2,598,173 0.2428 0.00%
2024-12-02 0 0.246 0.235 0.246 0.235 0.250 120,000 29,566 0.2464 0.243 0.232 0.243 0.232 0.247 121,647 0.2430 0.82%
2024-11-29 0 0.244 0.231 0.244 0.230 0.244 106,500 25,513 0.2396 0.241 0.228 0.241 0.227 0.241 107,962 0.2363 3.39%
2024-11-28 0 0.236 0.236 0.242 0.236 0.243 65,000 15,412 0.2371 0.233 0.233 0.239 0.233 0.240 65,892 0.2339 -2.88%
2024-11-27 0 0.243 0.239 0.243 0.238 0.250 222,000 53,518 0.2411 0.240 0.236 0.240 0.235 0.247 225,047 0.2378 -0.82%
2024-11-26 0 0.245 0.239 0.245 0.238 0.248 3,628,000 881,252 0.2429 0.242 0.236 0.242 0.235 0.245 3,677,788 0.2396 0.41%
2024-11-25 0 0.244 0.237 0.244 0.237 0.245 1,650,000 401,792 0.2435 0.241 0.234 0.241 0.234 0.242 1,672,643 0.2402 0.41%
2024-11-22 0 0.243 0.237 0.243 0.236 0.244 70,500 17,057 0.2419 0.240 0.234 0.240 0.233 0.241 71,467 0.2387 0.00%
2024-11-21 0 0.243 0.237 0.243 0.236 0.246 1,060,000 257,398 0.2428 0.240 0.234 0.240 0.233 0.243 1,074,547 0.2395 -0.82%
2024-11-20 0 0.245 0.238 0.245 0.239 0.249 1,235,000 301,268 0.2439 0.242 0.235 0.242 0.236 0.246 1,251,948 0.2406 1.24%
2024-11-19 0 0.242 0.238 0.242 0.238 0.249 105,000 25,381 0.2417 0.239 0.235 0.239 0.235 0.246 106,441 0.2385 -0.41%
2024-11-18 0 0.243 0.236 0.243 0.235 0.248 1,392,000 333,942 0.2399 0.240 0.233 0.240 0.232 0.245 1,411,103 0.2367 0.00%
2024-11-15 0 0.243 0.238 0.243 0.237 0.247 2,462,000 604,514 0.2455 0.240 0.235 0.240 0.234 0.244 2,495,787 0.2422 -2.02%
2024-11-14 0 0.248 0.238 0.248 0.234 0.255 290,000 70,564 0.2433 0.245 0.235 0.245 0.231 0.252 293,980 0.2400 0.00%
2024-11-13 0 0.248 0.248 0.249 0.240 0.250 996,000 246,788 0.2478 0.245 0.245 0.246 0.237 0.247 1,009,668 0.2444 -2.75%
2024-11-12 0 0.255 0.249 0.255 0.249 0.260 645,000 162,856 0.2525 0.252 0.246 0.252 0.246 0.256 653,851 0.2491 0.00%
2024-11-11 0 0.255 0.247 0.255 0.247 0.270 841,500 212,825 0.2529 0.252 0.244 0.252 0.244 0.266 853,048 0.2495 0.00%
2024-11-08 0 0.255 0.247 0.255 0.246 0.265 1,233,500 317,027 0.2570 0.252 0.244 0.252 0.243 0.261 1,250,428 0.2535 0.00%
2024-11-07 0 0.255 0.243 0.255 0.242 0.265 1,511,100 377,234 0.2496 0.252 0.240 0.252 0.239 0.261 1,531,837 0.2463 2.41%
2024-11-06 0 0.249 0.240 0.249 0.241 0.249 12,000 2,944 0.2453 0.246 0.237 0.246 0.238 0.246 12,165 0.2420 2.05%
2024-11-05 0 0.244 0.239 0.244 0.232 0.250 1,175,500 286,818 0.2440 0.241 0.236 0.241 0.229 0.247 1,191,632 0.2407 0.83%
2024-11-04 0 0.242 0.230 0.242 0.229 0.249 2,156,000 519,882 0.2411 0.239 0.227 0.239 0.226 0.246 2,185,587 0.2379 -2.42%
2024-11-01 0 0.248 0.245 0.248 0.243 0.250 279,000 68,733 0.2464 0.245 0.242 0.245 0.240 0.247 282,829 0.2430 -0.40%
2024-10-31 0 0.249 0.244 0.249 0.242 0.260 712,000 177,732 0.2496 0.246 0.241 0.246 0.239 0.256 721,771 0.2462 -4.23%
2024-10-30 0 0.260 0.255 0.260 0.255 0.260 112,000 28,580 0.2552 0.256 0.252 0.256 0.252 0.256 113,537 0.2517 0.00%
2024-10-29 0 0.260 0.255 0.260 - - 0 0 - 0.256 0.252 0.256 - - 0 - 0.00%
2024-10-28 0 0.260 0.255 0.260 0.255 0.265 774,000 197,720 0.2555 0.256 0.252 0.256 0.252 0.261 784,622 0.2520 -1.89%
2024-10-25 0 0.265 0.260 0.265 0.255 0.265 28,000 7,240 0.2586 0.261 0.256 0.261 0.252 0.261 28,384 0.2551 0.00%
2024-10-24 0 0.265 0.255 0.265 0.255 0.265 28,000 7,240 0.2586 0.261 0.252 0.261 0.252 0.261 28,384 0.2551 0.00%
2024-10-23 0 0.265 0.255 0.265 0.260 0.270 3,210,000 834,920 0.2601 0.261 0.252 0.261 0.256 0.266 3,254,051 0.2566 3.92%
2024-10-22 0 0.255 0.255 0.260 0.255 0.260 98,000 25,170 0.2568 0.252 0.252 0.256 0.252 0.256 99,345 0.2534 -1.92%
2024-10-21 0 0.260 0.255 0.260 0.255 0.260 716,000 182,630 0.2551 0.256 0.252 0.256 0.252 0.256 725,826 0.2516 0.00%
2024-10-18 0 0.260 0.255 0.260 0.255 0.260 69,000 17,697 0.2565 0.256 0.252 0.256 0.252 0.256 69,947 0.2530 0.00%
2024-10-17 0 0.260 0.255 0.260 0.255 0.265 570,000 146,360 0.2568 0.256 0.252 0.256 0.252 0.261 577,822 0.2533 0.00%
2024-10-16 0 0.260 0.255 0.260 0.255 0.260 129,000 33,170 0.2571 0.256 0.252 0.256 0.252 0.256 130,770 0.2537 -1.89%
2024-10-15 0 0.265 0.255 0.265 0.255 0.265 572,000 148,790 0.2601 0.261 0.252 0.261 0.252 0.261 579,850 0.2566 1.92%
2024-10-14 0 0.260 0.260 0.265 0.260 0.275 2,101,000 547,430 0.2606 0.256 0.256 0.261 0.256 0.271 2,129,832 0.2570 -3.70%
2024-10-10 0 0.270 0.265 0.270 0.265 0.280 93,000 25,070 0.2696 0.266 0.261 0.266 0.261 0.276 94,276 0.2659 -1.82%
2024-10-09 0 0.275 0.265 0.275 0.265 0.275 278,000 75,100 0.2701 0.271 0.261 0.271 0.261 0.271 281,815 0.2665 0.00%
2024-10-08 0 0.275 0.270 0.275 0.265 0.285 2,462,500 678,390 0.2755 0.271 0.266 0.271 0.261 0.281 2,496,293 0.2718 -1.79%
2024-10-07 0 0.280 0.275 0.280 0.260 0.285 4,337,000 1,198,465 0.2763 0.276 0.271 0.276 0.256 0.281 4,396,518 0.2726 5.66%
2024-10-04 0 0.265 0.260 0.265 0.255 0.265 1,161,100 302,348 0.2604 0.261 0.256 0.261 0.252 0.261 1,177,034 0.2569 0.00%
2024-10-03 0 0.265 0.260 0.265 0.260 0.285 3,334,500 889,450 0.2667 0.261 0.256 0.261 0.256 0.281 3,380,260 0.2631 -1.85%
2024-10-02 0 0.270 0.260 0.270 0.260 0.285 736,500 196,835 0.2673 0.266 0.256 0.266 0.256 0.281 746,607 0.2636 1.89%
2024-09-30 0 0.265 0.260 0.265 0.255 0.285 2,357,000 617,360 0.2619 0.261 0.256 0.261 0.252 0.281 2,389,346 0.2584 1.92%
2024-09-27 0 0.260 0.255 0.260 0.255 0.260 285,500 74,007 0.2592 0.256 0.252 0.256 0.252 0.256 289,418 0.2557 0.00%
2024-09-26 0 0.260 0.255 0.260 0.255 0.260 1,372,000 349,987 0.2551 0.256 0.252 0.256 0.252 0.256 1,390,828 0.2516 0.00%
2024-09-25 0 0.260 0.255 0.260 0.255 0.260 878,000 224,220 0.2554 0.256 0.252 0.256 0.252 0.256 890,049 0.2519 0.00%
2024-09-24 0 0.260 0.255 0.260 0.255 0.265 509,000 131,797 0.2589 0.256 0.252 0.256 0.252 0.261 515,985 0.2554 -1.89%
2024-09-23 0 0.265 0.260 0.265 0.260 0.270 1,487,000 386,805 0.2601 0.261 0.256 0.261 0.256 0.266 1,507,406 0.2566 0.00%
2024-09-20 0 0.265 0.260 0.265 0.255 0.265 34,000 8,900 0.2618 0.261 0.256 0.261 0.252 0.261 34,467 0.2582 0.00%
2024-09-19 0 0.265 0.255 0.265 0.255 0.270 311,500 80,917 0.2598 0.261 0.252 0.261 0.252 0.266 315,775 0.2562 0.00%
2024-09-17 0 0.265 0.255 0.265 0.255 0.265 467,000 120,850 0.2588 0.261 0.252 0.261 0.252 0.261 473,409 0.2553 1.92%
2024-09-16 0 0.260 0.255 0.260 0.255 0.260 20,000 5,160 0.2580 0.256 0.252 0.256 0.252 0.256 20,274 0.2545 0.00%
2024-09-13 0 0.260 0.255 0.260 0.255 0.265 318,000 82,330 0.2589 0.256 0.252 0.256 0.252 0.261 322,364 0.2554 0.00%
2024-09-12 0 0.260 0.255 0.260 0.255 0.260 173,000 44,595 0.2578 0.256 0.252 0.256 0.252 0.256 175,374 0.2543 1.96%
2024-09-11 0 0.255 0.250 0.255 0.250 0.260 127,000 32,376 0.2549 0.252 0.247 0.252 0.247 0.256 128,743 0.2515 -1.92%
2024-09-10 0 0.260 0.255 0.260 0.255 0.260 108,000 27,850 0.2579 0.256 0.252 0.256 0.252 0.256 109,482 0.2544 0.00%
2024-09-09 0 0.260 0.255 0.260 0.255 0.265 258,000 66,000 0.2558 0.256 0.252 0.256 0.252 0.261 261,541 0.2524 -1.89%
2024-09-05 0 0.265 0.255 0.265 0.255 0.265 508,000 132,080 0.2600 0.261 0.252 0.261 0.252 0.261 514,971 0.2565 1.92%
2024-09-04 0 0.260 0.255 0.260 0.255 0.265 534,000 136,830 0.2562 0.256 0.252 0.256 0.252 0.261 541,328 0.2528 -1.89%
2024-09-03 0 0.265 0.255 0.265 0.255 0.270 1,680,000 431,310 0.2567 0.261 0.252 0.261 0.252 0.266 1,703,055 0.2533 -1.85%
2024-09-02 0 0.270 0.260 0.270 0.260 0.270 32,000 8,560 0.2675 0.266 0.256 0.266 0.256 0.266 32,439 0.2639 0.00%
2024-08-30 0 0.270 0.265 0.270 0.265 0.275 98,500 26,292 0.2669 0.266 0.261 0.266 0.261 0.271 99,852 0.2633 -1.82%
2024-08-29 0 0.275 0.270 0.275 0.270 0.280 36,000 9,860 0.2739 0.271 0.266 0.271 0.266 0.276 36,494 0.2702 -1.79%
2024-08-28 0 0.280 0.270 0.280 0.270 0.280 62,000 17,110 0.2760 0.276 0.266 0.276 0.266 0.276 62,851 0.2722 0.00%
2024-08-27 0 0.280 0.265 0.280 0.265 0.280 78,000 21,150 0.2712 0.276 0.261 0.276 0.261 0.276 79,070 0.2675 0.00%
2024-08-26 0 0.280 0.265 0.280 0.265 0.290 158,000 43,400 0.2747 0.276 0.261 0.276 0.261 0.286 160,168 0.2710 0.00%
2024-08-23 0 0.280 0.265 0.280 0.265 0.290 287,000 78,460 0.2734 0.276 0.261 0.276 0.261 0.286 290,939 0.2697 0.00%
2024-08-22 0 0.280 0.265 0.280 0.260 0.285 364,000 97,130 0.2668 0.276 0.261 0.276 0.256 0.281 368,995 0.2632 5.66%
2024-08-21 0 0.265 0.260 0.265 0.260 0.265 44,000 11,560 0.2627 0.261 0.256 0.261 0.256 0.261 44,604 0.2592 1.92%
2024-08-20 0 0.260 0.260 0.265 0.260 0.270 53,000 13,870 0.2617 0.256 0.256 0.261 0.256 0.266 53,727 0.2582 -1.89%
2024-08-19 0 0.265 0.260 0.265 0.265 0.275 256,000 68,010 0.2657 0.261 0.256 0.261 0.261 0.271 259,513 0.2621 -3.64%
2024-08-16 0 0.275 0.265 0.275 0.265 0.275 71,000 19,080 0.2687 0.271 0.261 0.271 0.261 0.271 71,974 0.2651 0.00%
2024-08-15 0 0.275 0.270 0.275 0.270 0.285 1,051,500 288,432 0.2743 0.271 0.266 0.271 0.266 0.281 1,065,930 0.2706 0.00%
2024-08-14 0 0.275 0.265 0.275 0.270 0.290 237,000 64,665 0.2728 0.271 0.261 0.271 0.266 0.286 240,252 0.2692 0.00%
2024-08-13 0 0.275 0.265 0.275 0.265 0.290 136,000 37,380 0.2749 0.271 0.261 0.271 0.261 0.286 137,866 0.2711 1.85%
2024-08-12 0 0.270 0.265 0.270 0.265 0.285 245,000 65,940 0.2691 0.266 0.261 0.266 0.261 0.281 248,362 0.2655 0.00%
2024-08-09 0 0.270 0.260 0.270 0.260 0.270 180,000 47,720 0.2651 0.266 0.256 0.266 0.256 0.266 182,470 0.2615 0.00%
2024-08-08 0 0.270 0.260 0.270 0.255 0.270 793,000 208,085 0.2624 0.266 0.256 0.266 0.252 0.266 803,882 0.2589 0.00%
2024-08-07 0 0.270 0.260 0.270 0.260 0.270 64,000 17,000 0.2656 0.266 0.256 0.266 0.256 0.266 64,878 0.2620 1.89%
2024-08-06 0 0.265 0.260 0.265 0.260 0.270 66,000 17,570 0.2662 0.261 0.256 0.261 0.256 0.266 66,906 0.2626 -1.85%
2024-08-05 0 0.270 0.260 0.270 0.260 0.270 2,289,000 606,110 0.2648 0.266 0.256 0.266 0.256 0.266 2,320,412 0.2612 0.00%
2024-08-02 0 0.270 0.260 0.270 0.260 0.275 1,431,000 385,368 0.2693 0.266 0.256 0.266 0.256 0.271 1,450,638 0.2657 0.00%
2024-08-01 0 0.270 0.265 0.270 0.260 0.275 230,000 61,600 0.2678 0.266 0.261 0.266 0.256 0.271 233,156 0.2642 0.00%
2024-07-31 0 0.270 0.255 0.270 0.260 0.290 2,424,000 646,130 0.2666 0.266 0.252 0.266 0.256 0.286 2,457,265 0.2629 0.00%
2024-07-30 0 0.270 0.260 0.270 0.255 0.275 1,319,000 346,158 0.2624 0.266 0.256 0.266 0.252 0.271 1,337,101 0.2589 3.85%
2024-07-29 0 0.260 0.255 0.260 0.255 0.270 206,000 53,480 0.2596 0.256 0.252 0.256 0.252 0.266 208,827 0.2561 -1.89%
2024-07-26 0 0.265 0.260 0.265 0.260 0.270 372,500 99,372 0.2668 0.261 0.256 0.261 0.256 0.266 377,612 0.2632 -1.85%
2024-07-25 0 0.270 0.265 0.270 0.250 0.285 3,782,000 962,300 0.2544 0.266 0.261 0.266 0.247 0.281 3,833,901 0.2510 -5.26%
2024-07-24 0 0.285 0.275 0.285 0.270 0.285 108,000 29,837 0.2763 0.281 0.271 0.281 0.266 0.281 109,482 0.2725 0.00%
2024-07-23 0 0.285 0.275 0.285 0.275 0.290 94,000 26,200 0.2787 0.281 0.271 0.281 0.271 0.286 95,290 0.2750 0.00%
2024-07-22 0 0.285 0.270 0.285 0.275 0.290 162,000 44,940 0.2774 0.281 0.266 0.281 0.271 0.286 164,223 0.2737 0.00%
2024-07-19 0 0.285 0.270 0.285 0.275 0.285 40,000 11,290 0.2823 0.281 0.266 0.281 0.271 0.281 40,549 0.2784 0.00%
2024-07-18 0 0.285 0.265 0.285 0.265 0.285 333,000 91,255 0.2740 0.281 0.261 0.281 0.261 0.281 337,570 0.2703 1.79%
2024-07-17 0 0.280 0.275 0.280 0.275 0.295 1,085,900 309,545 0.2851 0.276 0.271 0.276 0.271 0.291 1,100,802 0.2812 -5.08%
2024-07-16 0 0.295 0.275 0.295 0.275 0.295 2,349,000 680,355 0.2896 0.291 0.271 0.291 0.271 0.291 2,381,236 0.2857 1.72%
2024-07-15 0 0.290 0.275 0.290 0.270 0.295 456,000 132,230 0.2900 0.286 0.271 0.286 0.266 0.291 462,258 0.2861 0.00%
2024-07-12 0 0.290 0.280 0.290 0.275 0.295 63,000 17,980 0.2854 0.286 0.276 0.286 0.271 0.291 63,865 0.2815 -1.69%
2024-07-11 0 0.295 0.275 0.295 0.275 0.295 6,276,000 1,820,080 0.2900 0.291 0.271 0.291 0.271 0.291 6,362,127 0.2861 1.72%
2024-07-10 0 0.290 0.265 0.290 0.270 0.290 906,500 256,865 0.2834 0.286 0.261 0.286 0.266 0.286 918,940 0.2795 1.75%
2024-07-09 0 0.285 0.265 0.285 0.265 0.285 28,000 7,890 0.2818 0.281 0.261 0.281 0.261 0.281 28,384 0.2780 0.00%
2024-07-08 0 0.285 0.270 0.285 0.275 0.285 447,000 124,995 0.2796 0.281 0.266 0.281 0.271 0.281 453,134 0.2758 1.79%
2024-07-05 0 0.280 0.260 0.280 0.255 0.280 1,282,000 341,830 0.2666 0.276 0.256 0.276 0.252 0.276 1,299,593 0.2630 7.69%
2024-07-04 0 0.260 0.255 0.260 0.250 0.285 3,763,000 966,155 0.2568 0.256 0.252 0.256 0.247 0.281 3,814,640 0.2533 -5.45%
2024-07-03 0 0.275 0.265 0.275 0.265 0.275 29,000 7,895 0.2722 0.271 0.261 0.271 0.261 0.271 29,398 0.2686 0.00%
2024-07-02 0 0.275 0.265 0.275 0.265 0.275 5,645,000 1,524,145 0.2700 0.271 0.261 0.271 0.261 0.271 5,722,467 0.2663 -1.79%
2024-06-28 0 0.280 0.265 0.280 0.260 0.285 1,089,500 292,965 0.2689 0.276 0.261 0.276 0.256 0.281 1,104,451 0.2653 1.82%
2024-06-27 0 0.275 0.255 0.275 - - 0 0 - 0.271 0.252 0.271 - - 0 - 0.00%
2024-06-26 0 0.275 0.265 0.275 0.265 0.280 167,000 44,435 0.2661 0.271 0.261 0.271 0.261 0.276 169,292 0.2625 0.00%
2024-06-25 0 0.275 0.260 0.275 0.255 0.280 534,000 141,800 0.2655 0.271 0.256 0.271 0.252 0.276 541,328 0.2619 5.77%
2024-06-24 0 0.260 0.255 0.260 0.255 0.280 3,330,000 895,670 0.2690 0.256 0.252 0.256 0.252 0.276 3,375,698 0.2653 -5.45%
2024-06-21 0 0.275 0.255 0.275 0.250 0.285 1,653,000 430,175 0.2602 0.271 0.252 0.271 0.247 0.281 1,675,684 0.2567 -1.79%
2024-06-20 0 0.280 0.265 0.280 0.265 0.285 500,000 136,360 0.2727 0.276 0.261 0.276 0.261 0.281 506,862 0.2690 5.66%
2024-06-19 0 0.265 0.255 0.265 0.255 0.265 47,300 12,392 0.2620 0.261 0.252 0.261 0.252 0.261 47,949 0.2584 0.00%
2024-06-18 0 0.265 0.255 0.265 0.255 0.265 120,000 31,170 0.2598 0.261 0.252 0.261 0.252 0.261 121,647 0.2562 0.45%
2024-06-17 0 0.265 0.255 0.265 0.250 0.275 1,060,500 272,801 0.2572 0.260 0.250 0.260 0.245 0.270 1,079,944 0.2526 -1.85%
2024-06-14 0 0.270 0.250 0.270 0.250 0.270 2,092,500 542,080 0.2591 0.265 0.245 0.265 0.245 0.265 2,130,865 0.2544 3.85%
2024-06-13 0 0.260 0.255 0.260 0.260 0.270 569,500 149,287 0.2621 0.255 0.250 0.255 0.255 0.265 579,942 0.2574 -3.70%
2024-06-12 0 0.270 0.260 0.270 0.260 0.275 2,656,000 713,450 0.2686 0.265 0.255 0.265 0.255 0.270 2,704,697 0.2638 -1.82%
2024-06-11 0 0.275 0.265 0.270 0.265 0.280 546,500 148,230 0.2712 0.270 0.260 0.265 0.260 0.275 556,520 0.2664 -1.79%
2024-06-07 0 0.280 0.270 0.280 0.270 0.280 753,500 206,187 0.2736 0.275 0.265 0.275 0.265 0.275 767,315 0.2687 1.82%
2024-06-06 0 0.275 0.270 0.275 0.270 0.275 44,000 12,030 0.2734 0.270 0.265 0.270 0.265 0.270 44,807 0.2685 0.00%
2024-06-05 0 0.275 0.270 0.275 0.270 0.280 397,000 108,175 0.2725 0.270 0.265 0.270 0.265 0.275 404,279 0.2676 -1.79%
2024-06-04 0 0.280 0.275 0.280 0.275 0.285 445,000 125,590 0.2822 0.275 0.270 0.275 0.270 0.280 453,159 0.2771 0.00%
2024-06-03 0 0.280 0.275 0.280 0.275 0.285 338,000 96,140 0.2844 0.275 0.270 0.275 0.270 0.280 344,197 0.2793 -1.75%
2024-05-31 0 0.285 0.275 0.285 0.270 0.285 712,500 198,550 0.2787 0.280 0.270 0.280 0.265 0.280 725,563 0.2736 3.64%
2024-05-30 0 0.275 0.270 0.275 0.275 0.285 372,900 102,702 0.2754 0.270 0.265 0.270 0.270 0.280 379,737 0.2705 -3.51%
2024-05-29 0 0.285 0.280 0.285 0.275 0.290 1,018,000 283,890 0.2789 0.280 0.275 0.280 0.270 0.285 1,036,665 0.2738 0.00%
2024-05-28 0 0.285 0.275 0.285 0.275 0.285 20,000 5,670 0.2835 0.280 0.270 0.280 0.270 0.280 20,367 0.2784 0.00%
2024-05-27 0 0.285 0.280 0.285 0.275 0.285 97,500 27,320 0.2802 0.280 0.275 0.280 0.270 0.280 99,288 0.2752 0.00%
2024-05-24 0 0.285 0.275 0.285 0.275 0.285 1,736,000 486,050 0.2800 0.280 0.270 0.280 0.270 0.280 1,767,829 0.2749 0.00%
2024-05-23 0 0.285 0.280 0.285 0.275 0.290 2,472,400 703,968 0.2847 0.280 0.275 0.280 0.270 0.285 2,517,730 0.2796 0.00%
2024-05-22 0 0.285 0.280 0.285 0.275 0.285 15,000 4,175 0.2783 0.280 0.275 0.280 0.270 0.280 15,275 0.2733 0.00%
2024-05-21 0 0.285 0.275 0.280 0.275 0.290 3,852,000 1,087,550 0.2823 0.280 0.270 0.275 0.270 0.285 3,922,625 0.2773 -1.72%
2024-05-20 0 0.290 0.280 0.290 0.275 0.290 5,103,500 1,447,880 0.2837 0.285 0.275 0.285 0.270 0.285 5,197,070 0.2786 5.45%
2024-05-17 0 0.275 0.270 0.275 0.270 0.285 3,315,500 913,195 0.2754 0.270 0.265 0.270 0.265 0.280 3,376,288 0.2705 1.85%
2024-05-16 0 0.270 0.265 0.270 0.265 0.285 176,000 47,540 0.2701 0.265 0.260 0.265 0.260 0.280 179,227 0.2653 0.00%
2024-05-14 0 0.270 0.265 0.270 0.265 0.270 150,000 40,340 0.2689 0.265 0.260 0.265 0.260 0.265 152,750 0.2641 0.00%
2024-05-13 0 0.270 0.265 0.270 0.260 0.270 281,600 74,540 0.2647 0.265 0.260 0.265 0.255 0.265 286,763 0.2599 0.00%
2024-05-10 0 0.270 0.265 0.270 0.265 0.275 1,391,000 372,180 0.2676 0.265 0.260 0.265 0.260 0.270 1,416,503 0.2627 -1.82%
2024-05-09 0 0.275 0.270 0.275 0.270 0.275 150,500 41,055 0.2728 0.270 0.265 0.270 0.265 0.270 153,259 0.2679 0.00%
2024-05-08 0 0.275 0.270 0.275 0.270 0.280 658,000 177,810 0.2702 0.270 0.265 0.270 0.265 0.275 670,064 0.2654 0.00%
2024-05-07 0 0.275 0.275 0.280 0.275 0.280 56,000 15,530 0.2773 0.270 0.270 0.275 0.270 0.275 57,027 0.2723 -1.79%
2024-05-06 0 0.280 0.275 0.280 0.275 0.280 54,000 14,970 0.2772 0.275 0.270 0.275 0.270 0.275 54,990 0.2722 0.00%
2024-05-03 0 0.280 0.275 0.280 0.275 0.280 381,000 105,340 0.2765 0.275 0.270 0.275 0.270 0.275 387,985 0.2715 0.00%
2024-05-02 0 0.280 0.275 0.280 0.275 0.285 380,000 105,670 0.2781 0.275 0.270 0.275 0.270 0.280 386,967 0.2731 0.00%
2024-04-30 0 0.280 0.275 0.280 0.275 0.285 38,000 10,640 0.2800 0.275 0.270 0.275 0.270 0.280 38,697 0.2750 -1.75%
2024-04-29 0 0.285 0.275 0.285 0.275 0.285 261,000 73,135 0.2802 0.280 0.270 0.280 0.270 0.280 265,785 0.2752 1.79%
2024-04-26 0 0.280 0.275 0.285 0.275 0.285 978,500 274,107 0.2801 0.275 0.270 0.280 0.270 0.280 996,440 0.2751 0.00%
2024-04-25 0 0.280 0.275 0.280 0.270 0.285 159,000 44,570 0.2803 0.275 0.270 0.275 0.265 0.280 161,915 0.2753 0.00%
2024-04-24 0 0.280 0.275 0.280 0.280 0.290 6,139,000 1,742,905 0.2839 0.275 0.270 0.275 0.275 0.285 6,251,556 0.2788 -1.75%
2024-04-23 0 0.285 0.280 0.285 0.280 0.295 7,120,500 2,032,642 0.2855 0.280 0.275 0.280 0.275 0.290 7,251,051 0.2803 -1.72%
2024-04-22 0 0.290 0.280 0.290 0.285 0.310 3,982,000 1,152,880 0.2895 0.285 0.275 0.285 0.280 0.304 4,055,008 0.2843 0.00%
2024-04-19 0 0.290 0.285 0.290 0.280 0.290 2,393,995 682,048 0.2849 0.285 0.280 0.285 0.275 0.285 2,437,888 0.2798 0.00%
2024-04-18 0 0.290 0.285 0.290 0.285 0.290 40,000 11,530 0.2883 0.285 0.280 0.285 0.280 0.285 40,733 0.2831 0.00%
2024-04-17 0 0.290 0.285 0.290 0.280 0.290 556,000 158,090 0.2843 0.285 0.280 0.285 0.275 0.285 566,194 0.2792 0.00%
2024-04-16 0 0.290 0.285 0.290 0.285 0.290 160,500 45,900 0.2860 0.285 0.280 0.285 0.280 0.285 163,443 0.2808 0.00%
2024-04-15 0 0.290 0.285 0.290 0.285 0.300 102,500 29,797 0.2907 0.285 0.280 0.285 0.280 0.295 104,379 0.2855 0.00%
2024-04-12 0 0.290 0.285 0.290 0.285 0.290 2,126,000 610,060 0.2870 0.285 0.280 0.285 0.280 0.285 2,164,979 0.2818 0.00%
2024-04-11 0 0.290 0.285 0.290 0.285 0.290 167,000 47,770 0.2860 0.285 0.280 0.285 0.280 0.285 170,062 0.2809 1.75%
2024-04-10 0 0.285 0.285 0.290 0.285 0.295 879,752 251,003 0.2853 0.280 0.280 0.285 0.280 0.290 895,882 0.2802 -3.39%
2024-04-09 0 0.295 0.285 0.295 0.285 0.295 91,000 26,495 0.2912 0.290 0.280 0.290 0.280 0.290 92,668 0.2859 0.00%
2024-04-08 0 0.295 0.285 0.295 0.285 0.295 1,426,252 413,608 0.2900 0.290 0.280 0.290 0.280 0.290 1,452,402 0.2848 0.00%
2024-04-05 0 0.295 0.285 0.295 0.285 0.295 1,032,000 298,440 0.2892 0.290 0.280 0.290 0.280 0.290 1,050,921 0.2840 1.72%
2024-04-03 0 0.290 0.285 0.290 0.285 0.290 104,500 30,212 0.2891 0.285 0.280 0.285 0.280 0.285 106,416 0.2839 0.00%
2024-04-02 0 0.290 0.285 0.290 0.285 0.295 1,069,500 306,492 0.2866 0.285 0.280 0.285 0.280 0.290 1,089,109 0.2814 -1.69%
2024-03-28 0 0.295 0.285 0.295 0.290 0.295 49,000 14,285 0.2915 0.290 0.280 0.290 0.285 0.290 49,898 0.2863 0.00%
2024-03-27 0 0.295 0.290 0.295 0.285 0.295 780,000 225,120 0.2886 0.290 0.285 0.290 0.280 0.290 794,301 0.2834 0.00%
2024-03-26 0 0.295 0.285 0.295 0.290 0.295 4,222,000 1,224,450 0.2900 0.290 0.280 0.290 0.285 0.290 4,299,408 0.2848 1.72%
2024-03-25 0 0.290 0.285 0.290 0.285 0.295 392,000 113,670 0.2900 0.285 0.280 0.285 0.280 0.290 399,187 0.2848 0.00%
2024-03-22 0 0.290 0.285 0.290 0.290 0.300 1,512,000 444,970 0.2943 0.285 0.280 0.285 0.285 0.295 1,539,722 0.2890 -3.33%
2024-03-21 0 0.300 0.290 0.300 0.290 0.300 10,086,000 2,975,520 0.2950 0.295 0.285 0.295 0.285 0.295 10,270,922 0.2897 0.00%
2024-03-20 0 0.300 0.290 0.300 0.295 0.300 15,262,000 4,502,350 0.2950 0.295 0.285 0.295 0.290 0.295 15,541,822 0.2897 0.00%
2024-03-19 0 0.300 0.290 0.300 0.285 0.300 9,312,000 2,736,470 0.2939 0.295 0.285 0.295 0.280 0.295 9,482,731 0.2886 1.69%
2024-03-18 0 0.295 0.290 0.295 0.285 0.295 5,768,500 1,661,575 0.2880 0.290 0.285 0.290 0.280 0.290 5,874,263 0.2829 0.00%
2024-03-15 0 0.295 0.285 0.295 0.280 0.295 5,039,000 1,440,710 0.2859 0.290 0.280 0.290 0.275 0.290 5,131,388 0.2808 1.72%
2024-03-14 0 0.290 0.285 0.290 0.285 0.295 2,738,500 788,325 0.2879 0.285 0.280 0.285 0.280 0.290 2,788,709 0.2827 -1.69%
2024-03-13 0 0.295 0.290 0.295 0.290 0.300 760,000 221,230 0.2911 0.290 0.285 0.290 0.285 0.295 773,934 0.2859 0.00%
2024-03-12 0 0.295 0.290 0.295 0.290 0.295 173,900 50,933 0.2929 0.290 0.285 0.290 0.285 0.290 177,088 0.2876 1.72%
2024-03-11 0 0.290 0.290 0.295 0.290 0.295 686,000 199,120 0.2903 0.285 0.285 0.290 0.285 0.290 698,577 0.2850 -1.69%
2024-03-08 0 0.295 0.290 0.295 0.290 0.295 990,000 287,550 0.2905 0.290 0.285 0.290 0.285 0.290 1,008,151 0.2852 0.00%
2024-03-07 0 0.295 0.290 0.295 0.290 0.295 178,500 52,230 0.2926 0.290 0.285 0.290 0.285 0.290 181,773 0.2873 0.00%
2024-03-06 0 0.295 0.290 0.295 0.290 0.295 66,000 19,320 0.2927 0.290 0.285 0.290 0.285 0.290 67,210 0.2875 0.00%
2024-03-05 0 0.295 0.290 0.295 0.290 0.305 644,000 189,460 0.2942 0.290 0.285 0.290 0.285 0.300 655,807 0.2889 -3.28%
2024-03-04 0 0.305 0.295 0.305 0.295 0.310 2,078,000 633,490 0.3049 0.300 0.290 0.300 0.290 0.304 2,116,099 0.2994 3.39%
2024-03-01 0 0.295 0.295 0.300 0.290 0.310 6,570,000 1,969,510 0.2998 0.290 0.290 0.295 0.285 0.304 6,690,458 0.2944 -3.28%
2024-02-29 0 0.305 0.290 0.305 0.280 0.310 8,414,000 2,560,620 0.3043 0.300 0.285 0.300 0.275 0.304 8,568,267 0.2988 7.02%
2024-02-28 0 0.285 0.280 0.285 0.280 0.285 176,000 50,100 0.2847 0.280 0.275 0.280 0.275 0.280 179,227 0.2795 0.00%
2024-02-27 0 0.285 0.280 0.285 0.280 0.290 1,932,000 548,130 0.2837 0.280 0.275 0.280 0.275 0.285 1,967,422 0.2786 -1.72%
2024-02-26 0 0.290 0.280 0.290 0.285 0.295 1,798,000 514,310 0.2860 0.285 0.275 0.285 0.280 0.290 1,830,965 0.2809 -1.69%
2024-02-23 0 0.295 0.285 0.295 0.290 0.295 234,000 67,990 0.2906 0.290 0.280 0.290 0.285 0.290 238,290 0.2853 0.00%
2024-02-22 0 0.295 0.290 0.295 0.290 0.295 107,000 31,470 0.2941 0.290 0.285 0.290 0.285 0.290 108,962 0.2888 0.00%
2024-02-21 0 0.295 0.290 0.295 0.285 0.300 904,500 263,757 0.2916 0.290 0.285 0.290 0.280 0.295 921,084 0.2864 0.00%
2024-02-20 0 0.295 0.290 0.295 0.290 0.300 1,110,000 328,112 0.2956 0.290 0.285 0.290 0.285 0.295 1,130,351 0.2903 -1.67%
2024-02-19 0 0.300 0.295 0.300 0.300 0.305 26,000 7,820 0.3008 0.295 0.290 0.295 0.295 0.300 26,477 0.2954 -1.64%
2024-02-16 0 0.305 0.300 0.305 0.295 0.305 759,500 226,385 0.2981 0.300 0.295 0.300 0.290 0.300 773,425 0.2927 0.00%
2024-02-15 0 0.305 0.300 0.305 0.295 0.305 32,000 9,620 0.3006 0.300 0.295 0.300 0.290 0.300 32,587 0.2952 1.67%
2024-02-14 0 0.300 0.295 0.300 0.295 0.305 45,000 13,445 0.2988 0.295 0.290 0.295 0.290 0.300 45,825 0.2934 0.00%
2024-02-09 0 0.300 0.295 0.300 0.300 0.310 2,116,000 644,320 0.3045 0.295 0.290 0.295 0.295 0.304 2,154,796 0.2990 0.00%
2024-02-08 0 0.300 0.295 0.300 0.295 0.300 60,000 17,740 0.2957 0.295 0.290 0.295 0.290 0.295 61,100 0.2903 0.00%
2024-02-07 0 0.300 0.290 0.300 0.300 0.300 22,000 6,600 0.3000 0.295 0.285 0.295 0.295 0.295 22,403 0.2946 0.00%
2024-02-06 0 0.300 0.290 0.300 0.290 0.310 1,488,000 439,120 0.2951 0.295 0.285 0.295 0.285 0.304 1,515,282 0.2898 0.00%
2024-02-05 0 0.300 0.295 0.300 0.295 0.310 622,000 186,420 0.2997 0.295 0.290 0.295 0.290 0.304 633,404 0.2943 0.00%
2024-02-02 0 0.300 0.295 0.300 0.300 0.305 48,000 14,450 0.3010 0.295 0.290 0.295 0.295 0.300 48,880 0.2956 0.00%
2024-02-01 0 0.300 0.295 0.300 0.300 0.300 34,000 10,200 0.3000 0.295 0.290 0.295 0.295 0.295 34,623 0.2946 3.45%
2024-01-31 0 0.290 0.290 0.300 0.290 0.300 132,000 38,870 0.2945 0.285 0.285 0.295 0.285 0.295 134,420 0.2892 -3.33%
2024-01-30 0 0.300 0.295 0.300 0.295 0.300 129,500 38,492 0.2972 0.295 0.290 0.295 0.290 0.295 131,874 0.2919 0.00%
2024-01-29 0 0.300 0.295 0.300 0.295 0.300 105,500 31,430 0.2979 0.295 0.290 0.295 0.290 0.295 107,434 0.2926 0.00%
2024-01-26 0 0.300 0.290 0.300 0.295 0.305 1,928,000 578,070 0.2998 0.295 0.285 0.295 0.290 0.300 1,963,349 0.2944 1.69%
2024-01-25 0 0.295 0.290 0.300 0.290 0.300 624,000 181,760 0.2913 0.290 0.285 0.295 0.285 0.295 635,441 0.2860 -1.67%
2024-01-24 0 0.300 0.295 0.300 0.300 0.305 12,000 3,620 0.3017 0.295 0.290 0.295 0.295 0.300 12,220 0.2962 1.69%
2024-01-23 0 0.295 0.290 0.300 0.270 0.300 295,800 85,266 0.2883 0.290 0.285 0.295 0.265 0.295 301,223 0.2831 5.36%
2024-01-22 0 0.280 0.280 0.285 0.280 0.305 517,000 150,680 0.2915 0.275 0.275 0.280 0.275 0.300 526,479 0.2862 -6.67%
2024-01-19 0 0.300 0.295 0.300 0.300 0.310 492,000 147,920 0.3007 0.295 0.290 0.295 0.295 0.304 501,021 0.2952 0.00%
2024-01-18 0 0.300 0.295 0.300 0.295 0.305 475,000 140,700 0.2962 0.295 0.290 0.295 0.290 0.300 483,709 0.2909 0.00%
2024-01-17 0 0.300 0.295 0.300 0.300 0.310 194,000 58,540 0.3018 0.295 0.290 0.295 0.295 0.304 197,557 0.2963 0.00%
2024-01-16 0 0.300 0.300 0.310 0.300 0.320 422,000 129,000 0.3057 0.295 0.295 0.304 0.295 0.314 429,737 0.3002 -3.23%
2024-01-15 0 0.310 0.305 0.310 0.305 0.310 2,930,000 893,930 0.3051 0.304 0.300 0.304 0.300 0.304 2,983,720 0.2996 1.64%
2024-01-12 0 0.305 0.300 0.305 0.305 0.305 84,000 25,620 0.3050 0.300 0.295 0.300 0.300 0.300 85,540 0.2995 0.00%
2024-01-11 0 0.305 0.300 0.305 0.300 0.310 662,000 200,070 0.3022 0.300 0.295 0.300 0.295 0.304 674,137 0.2968 -1.61%
2024-01-10 0 0.310 0.305 0.310 0.305 0.310 182,000 55,820 0.3067 0.304 0.300 0.304 0.300 0.304 185,337 0.3012 0.00%
2024-01-09 0 0.310 0.305 0.310 0.305 0.310 82,000 25,320 0.3088 0.304 0.300 0.304 0.300 0.304 83,503 0.3032 0.00%
2024-01-08 0 0.310 0.300 0.310 0.300 0.310 164,000 49,960 0.3046 0.304 0.295 0.304 0.295 0.304 167,007 0.2991 0.00%
2024-01-05 0 0.310 0.300 0.310 0.300 0.310 401,000 121,740 0.3036 0.304 0.295 0.304 0.295 0.304 408,352 0.2981 1.64%
2024-01-04 0 0.305 0.305 0.310 0.300 0.310 1,546,505 471,091 0.3046 0.300 0.300 0.304 0.295 0.304 1,574,859 0.2991 0.00%
2024-01-03 0 0.305 0.305 0.310 0.305 0.320 1,214,000 375,700 0.3095 0.300 0.300 0.304 0.300 0.314 1,236,258 0.3039 -4.69%
2024-01-02 0 0.320 0.315 0.320 0.310 0.330 250,000 80,070 0.3203 0.314 0.309 0.314 0.304 0.324 254,584 0.3145 -1.54%
2023-12-29 0 0.325 0.315 0.335 0.310 0.340 4,346,000 1,415,180 0.3256 0.319 0.309 0.329 0.304 0.334 4,425,682 0.3198 0.00%
2023-12-28 0 0.325 0.315 0.325 0.310 0.330 68,000 21,697 0.3191 0.319 0.309 0.319 0.304 0.324 69,247 0.3133 1.56%
2023-12-27 0 0.320 0.315 0.320 0.315 0.330 83,000 26,720 0.3219 0.314 0.309 0.314 0.309 0.324 84,522 0.3161 -1.54%
2023-12-22 0 0.325 0.320 0.325 0.300 0.330 2,412,000 755,110 0.3131 0.319 0.314 0.319 0.295 0.324 2,456,223 0.3074 4.84%
2023-12-21 0 0.310 0.300 0.310 0.300 0.310 1,642,000 500,950 0.3051 0.304 0.295 0.304 0.295 0.304 1,672,105 0.2996 0.00%
2023-12-20 0 0.310 0.300 0.310 0.300 0.310 271,000 83,060 0.3065 0.304 0.295 0.304 0.295 0.304 275,969 0.3010 0.00%
2023-12-19 0 0.310 0.300 0.305 0.300 0.310 5,162,000 1,574,150 0.3049 0.304 0.295 0.300 0.295 0.304 5,256,643 0.2995 0.00%
2023-12-18 0 0.310 0.295 0.310 0.290 0.310 1,174,000 356,290 0.3035 0.304 0.290 0.304 0.285 0.304 1,195,525 0.2980 3.33%
2023-12-15 0 0.300 0.295 0.300 0.290 0.300 362,000 106,760 0.2949 0.295 0.290 0.295 0.285 0.295 368,637 0.2896 1.69%
2023-12-14 0 0.295 0.290 0.295 0.290 0.305 626,000 185,290 0.2960 0.290 0.285 0.290 0.285 0.300 637,477 0.2907 -1.67%
2023-12-13 0 0.300 0.290 0.300 0.290 0.300 194,500 57,745 0.2969 0.295 0.285 0.295 0.285 0.295 198,066 0.2915 0.00%
2023-12-12 0 0.300 0.290 0.300 0.290 0.300 636,000 186,700 0.2936 0.295 0.285 0.295 0.285 0.295 647,661 0.2883 1.69%
2023-12-11 0 0.295 0.290 0.295 0.290 0.310 1,572,000 465,350 0.2960 0.290 0.285 0.290 0.285 0.304 1,600,822 0.2907 -4.84%
2023-12-08 0 0.310 0.295 0.310 0.295 0.310 568,000 171,070 0.3012 0.304 0.290 0.304 0.290 0.304 578,414 0.2958 0.00%
2023-12-07 0 0.310 0.295 0.310 0.295 0.310 504,500 151,747 0.3008 0.304 0.290 0.304 0.290 0.304 513,750 0.2954 0.00%
2023-12-06 0 0.310 0.300 0.310 0.300 0.310 596,000 181,910 0.3052 0.304 0.295 0.304 0.295 0.304 606,927 0.2997 1.64%
2023-12-05 0 0.305 0.290 0.305 0.290 0.305 343,000 102,130 0.2978 0.300 0.285 0.300 0.285 0.300 349,289 0.2924 1.67%
2023-12-04 0 0.300 0.285 0.300 0.290 0.300 382,000 112,020 0.2932 0.295 0.280 0.295 0.285 0.295 389,004 0.2880 0.00%
2023-12-01 0 0.300 0.295 0.300 0.295 0.300 246,000 72,780 0.2959 0.295 0.290 0.295 0.290 0.295 250,510 0.2905 0.00%
2023-11-30 0 0.300 0.295 0.300 0.300 0.300 32,000 9,600 0.3000 0.295 0.290 0.295 0.295 0.295 32,587 0.2946 0.00%
2023-11-29 0 0.300 0.295 0.300 0.295 0.310 442,000 131,150 0.2967 0.295 0.290 0.295 0.290 0.304 450,104 0.2914 -3.23%
2023-11-28 0 0.310 0.300 0.310 0.295 0.310 638,000 189,595 0.2972 0.304 0.295 0.304 0.290 0.304 649,697 0.2918 1.64%
2023-11-27 0 0.305 0.300 0.305 0.295 0.310 203,000 61,125 0.3011 0.300 0.295 0.300 0.290 0.304 206,722 0.2957 1.67%
2023-11-24 0 0.300 0.295 0.300 0.290 0.300 86,000 25,570 0.2973 0.295 0.290 0.295 0.285 0.295 87,577 0.2920 0.00%
2023-11-23 0 0.300 0.295 0.300 0.295 0.300 380,000 112,900 0.2971 0.295 0.290 0.295 0.290 0.295 386,967 0.2918 0.00%
2023-11-22 0 0.300 0.295 0.300 0.295 0.315 1,498,000 450,570 0.3008 0.295 0.290 0.295 0.290 0.309 1,525,465 0.2954 -4.76%
2023-11-21 0 0.315 0.305 0.315 0.305 0.315 114,500 35,202 0.3074 0.309 0.300 0.309 0.300 0.309 116,599 0.3019 0.00%
2023-11-20 0 0.315 0.305 0.315 0.305 0.320 545,000 169,400 0.3108 0.309 0.300 0.309 0.300 0.314 554,992 0.3052 0.00%
2023-11-17 0 0.315 0.310 0.315 0.310 0.320 538,000 167,670 0.3117 0.309 0.304 0.309 0.304 0.314 547,864 0.3060 -1.56%
2023-11-16 0 0.320 0.315 0.320 0.315 0.325 384,000 121,240 0.3157 0.314 0.309 0.314 0.309 0.319 391,040 0.3100 -1.54%
2023-11-15 0 0.325 0.315 0.325 0.315 0.330 80,000 25,910 0.3239 0.319 0.309 0.319 0.309 0.324 81,467 0.3180 0.00%
2023-11-14 0 0.325 0.320 0.325 0.320 0.330 82,000 26,410 0.3221 0.319 0.314 0.319 0.314 0.324 83,503 0.3163 0.00%
2023-11-13 0 0.325 0.315 0.325 0.315 0.325 42,000 13,560 0.3229 0.319 0.309 0.319 0.309 0.319 42,770 0.3170 0.00%
2023-11-10 0 0.325 0.315 0.325 0.310 0.325 592,000 187,540 0.3168 0.319 0.309 0.319 0.304 0.319 602,854 0.3111 1.56%
2023-11-09 0 0.320 0.315 0.320 0.320 0.330 48,000 15,530 0.3235 0.314 0.309 0.314 0.314 0.324 48,880 0.3177 -1.54%
2023-11-08 0 0.325 0.320 0.325 0.315 0.325 594,600 190,037 0.3196 0.319 0.314 0.319 0.309 0.319 605,502 0.3139 0.00%
2023-11-07 0 0.325 0.320 0.325 0.320 0.325 72,000 23,230 0.3226 0.319 0.314 0.319 0.314 0.319 73,320 0.3168 -1.52%
2023-11-06 0 0.330 0.320 0.330 0.315 0.330 657,500 212,477 0.3232 0.324 0.314 0.324 0.309 0.324 669,555 0.3173 3.13%
2023-11-03 0 0.320 0.310 0.320 0.310 0.330 4,749,500 1,538,690 0.3240 0.314 0.304 0.314 0.304 0.324 4,836,580 0.3181 -3.03%
2023-11-02 0 0.330 0.320 0.330 0.315 0.330 250,000 81,330 0.3253 0.324 0.314 0.324 0.309 0.324 254,584 0.3195 0.00%
2023-11-01 0 0.330 0.310 0.330 0.300 0.330 18,969,500 5,876,005 0.3098 0.324 0.304 0.324 0.295 0.324 19,317,297 0.3042 3.13%
2023-10-31 0 0.320 0.315 0.320 0.315 0.325 266,000 84,090 0.3161 0.314 0.309 0.314 0.309 0.319 270,877 0.3104 -1.54%
2023-10-30 0 0.325 0.315 0.325 0.315 0.330 504,400 162,680 0.3225 0.319 0.309 0.319 0.309 0.324 513,648 0.3167 0.00%
2023-10-27 0 0.325 0.320 0.325 0.320 0.325 3,387,000 1,099,370 0.3246 0.319 0.314 0.319 0.314 0.319 3,449,099 0.3187 0.00%
2023-10-26 0 0.325 0.315 0.325 0.315 0.330 251,000 79,885 0.3183 0.319 0.309 0.319 0.309 0.324 255,602 0.3125 -1.52%
2023-10-25 0 0.330 0.315 0.330 0.315 0.330 61,500 19,890 0.3234 0.324 0.309 0.324 0.309 0.324 62,628 0.3176 0.00%
2023-10-24 0 0.330 0.320 0.330 0.315 0.330 322,000 102,620 0.3187 0.324 0.314 0.324 0.309 0.324 327,904 0.3130 1.54%
2023-10-20 0 0.325 0.315 0.325 0.315 0.330 120,000 38,580 0.3215 0.319 0.309 0.319 0.309 0.324 122,200 0.3157 1.56%
2023-10-19 0 0.320 0.315 0.320 0.315 0.330 103,500 32,992 0.3188 0.314 0.309 0.314 0.309 0.324 105,398 0.3130 -1.54%
2023-10-18 0 0.325 0.320 0.325 0.320 0.330 379,000 123,210 0.3251 0.319 0.314 0.319 0.314 0.324 385,949 0.3192 -1.52%
2023-10-17 0 0.330 0.320 0.330 0.310 0.330 1,512,000 475,230 0.3143 0.324 0.314 0.324 0.304 0.324 1,539,722 0.3086 3.13%
2023-10-16 0 0.320 0.310 0.320 0.310 0.330 320,000 101,170 0.3162 0.314 0.304 0.314 0.304 0.324 325,867 0.3105 -1.54%
2023-10-13 0 0.325 0.320 0.325 0.315 0.345 152,000 49,380 0.3249 0.319 0.314 0.319 0.309 0.339 154,787 0.3190 0.00%
2023-10-12 0 0.325 0.320 0.325 0.315 0.330 1,270,000 418,000 0.3291 0.319 0.314 0.319 0.309 0.324 1,293,285 0.3232 -1.52%
2023-10-11 0 0.330 0.315 0.330 0.310 0.330 393,000 124,485 0.3168 0.324 0.309 0.324 0.304 0.324 400,205 0.3111 4.76%
2023-10-10 0 0.315 0.305 0.315 0.310 0.320 172,500 53,685 0.3112 0.309 0.300 0.309 0.304 0.314 175,663 0.3056 -1.56%
2023-10-09 0 0.320 0.310 0.330 0.310 0.330 64,000 19,890 0.3108 0.314 0.304 0.324 0.304 0.324 65,173 0.3052 -3.03%
2023-10-06 0 0.330 0.310 0.330 0.300 0.330 19,042,500 6,036,175 0.3170 0.324 0.304 0.324 0.295 0.324 19,391,635 0.3113 6.45%
2023-10-05 0 0.310 0.305 0.310 0.300 0.315 217,000 66,425 0.3061 0.304 0.300 0.304 0.295 0.309 220,979 0.3006 0.00%
2023-10-04 0 0.310 0.305 0.310 0.305 0.335 728,000 227,390 0.3123 0.304 0.300 0.304 0.300 0.329 741,348 0.3067 -1.59%
2023-10-03 0 0.315 0.305 0.315 0.300 0.350 290,000 89,170 0.3075 0.309 0.300 0.309 0.295 0.344 295,317 0.3019 -1.56%
2023-09-29 0 0.320 0.310 0.320 0.295 0.365 22,245,500 6,845,445 0.3077 0.314 0.304 0.314 0.290 0.358 22,653,361 0.3022 4.92%
2023-09-28 0 0.305 0.295 0.305 0.295 0.305 198,000 59,330 0.2996 0.300 0.290 0.300 0.290 0.300 201,630 0.2943 0.00%
2023-09-27 0 0.305 0.295 0.305 0.295 0.305 572,000 170,220 0.2976 0.300 0.290 0.300 0.290 0.300 582,487 0.2922 0.00%
2023-09-26 0 0.305 0.295 0.305 0.290 0.305 378,000 112,520 0.2977 0.300 0.290 0.300 0.285 0.300 384,930 0.2923 3.39%
2023-09-25 0 0.295 0.295 0.300 0.295 0.300 411,500 121,860 0.2961 0.290 0.290 0.295 0.290 0.295 419,045 0.2908 -1.67%
2023-09-22 0 0.300 0.290 0.295 0.290 0.305 26,486,000 7,934,000 0.2996 0.295 0.285 0.290 0.285 0.300 26,971,608 0.2942 0.00%
2023-09-21 0 0.300 0.295 0.300 0.295 0.300 246,000 73,220 0.2976 0.295 0.290 0.295 0.290 0.295 250,510 0.2923 0.00%
2023-09-20 0 0.300 0.295 0.300 0.290 0.300 106,000 31,490 0.2971 0.295 0.290 0.295 0.285 0.295 107,943 0.2917 0.00%
2023-09-19 0 0.300 0.295 0.300 0.295 0.305 1,205,000 356,530 0.2959 0.295 0.290 0.295 0.290 0.300 1,227,093 0.2905 -1.64%
2023-09-18 0 0.305 0.295 0.305 0.295 0.305 3,369,000 1,009,930 0.2998 0.300 0.290 0.300 0.290 0.300 3,430,769 0.2944 0.00%
2023-09-15 0 0.305 0.295 0.305 0.295 0.305 383,846 114,392 0.2980 0.300 0.290 0.300 0.290 0.300 390,884 0.2926 0.00%
2023-09-14 0 0.305 0.295 0.305 0.295 0.305 183,500 54,662 0.2979 0.300 0.290 0.300 0.290 0.300 186,864 0.2925 0.00%
2023-09-13 0 0.305 0.295 0.305 0.295 0.305 626,000 187,840 0.3001 0.300 0.290 0.300 0.290 0.300 637,477 0.2947 1.67%
2023-09-12 0 0.300 0.295 0.305 0.295 0.305 1,048,500 314,570 0.3000 0.295 0.290 0.300 0.290 0.300 1,067,724 0.2946 0.00%
2023-09-11 0 0.300 0.295 0.305 0.295 0.305 250,500 75,210 0.3002 0.295 0.290 0.300 0.290 0.300 255,093 0.2948 -1.64%
2023-09-07 0 0.305 0.295 0.305 0.295 0.305 235,000 70,660 0.3007 0.300 0.290 0.300 0.290 0.300 239,309 0.2953 0.00%
2023-09-06 0 0.305 0.300 0.305 0.300 0.310 2,356,000 717,820 0.3047 0.300 0.295 0.300 0.295 0.304 2,399,196 0.2992 0.00%
2023-09-05 0 0.305 0.305 0.310 0.300 0.310 582,300 177,634 0.3051 0.300 0.300 0.304 0.295 0.304 592,976 0.2996 -1.61%
2023-09-04 0 0.310 0.305 0.310 0.300 0.315 1,136,000 351,820 0.3097 0.304 0.300 0.304 0.295 0.309 1,156,828 0.3041 0.00%
2023-08-31 0 0.310 0.305 0.310 0.305 0.315 2,611,000 796,480 0.3050 0.304 0.300 0.304 0.300 0.309 2,658,871 0.2996 -1.59%
2023-08-30 0 0.315 0.310 0.315 0.305 0.315 40,400 12,668 0.3136 0.309 0.304 0.309 0.300 0.309 41,141 0.3079 1.61%
2023-08-29 0 0.310 0.305 0.310 0.300 0.320 1,408,000 435,700 0.3094 0.304 0.300 0.304 0.295 0.314 1,433,815 0.3039 0.00%
2023-08-28 0 0.310 0.300 0.310 0.295 0.310 189,500 57,765 0.3048 0.304 0.295 0.304 0.290 0.304 192,974 0.2993 1.64%
2023-08-25 0 0.305 0.300 0.305 0.295 0.310 656,500 198,015 0.3016 0.300 0.295 0.300 0.290 0.304 668,537 0.2962 0.00%
2023-08-24 0 0.305 0.295 0.305 0.295 0.305 1,645,775 492,950 0.2995 0.300 0.290 0.300 0.290 0.300 1,675,950 0.2941 0.00%
2023-08-23 0 0.305 0.300 0.305 0.295 0.305 602,000 180,120 0.2992 0.300 0.295 0.300 0.290 0.300 613,037 0.2938 0.00%
2023-08-22 0 0.305 0.295 0.305 0.295 0.305 478,200 142,730 0.2985 0.300 0.290 0.300 0.290 0.300 486,968 0.2931 3.39%
2023-08-21 0 0.295 0.295 0.305 0.295 0.305 903,000 268,920 0.2978 0.290 0.290 0.300 0.290 0.300 919,556 0.2924 -3.28%
2023-08-18 0 0.305 0.295 0.305 0.295 0.305 3,910,000 1,173,040 0.3000 0.300 0.290 0.300 0.290 0.300 3,981,688 0.2946 0.00%
2023-08-17 0 0.305 0.295 0.305 0.295 0.310 226,000 67,680 0.2995 0.300 0.290 0.300 0.290 0.304 230,144 0.2941 0.00%
2023-08-16 0 0.305 0.300 0.305 0.295 0.305 1,888,000 563,160 0.2983 0.300 0.295 0.300 0.290 0.300 1,922,616 0.2929 0.00%
2023-08-15 0 0.305 0.295 0.305 0.295 0.305 292,000 87,040 0.2981 0.300 0.290 0.300 0.290 0.300 297,354 0.2927 0.00%
2023-08-14 0 0.305 0.290 0.305 0.290 0.305 4,000,000 1,194,260 0.2986 0.300 0.285 0.300 0.285 0.300 4,073,338 0.2932 0.00%
2023-08-11 0 0.305 0.290 0.305 0.295 0.310 2,516,000 752,720 0.2992 0.300 0.285 0.300 0.290 0.304 2,562,130 0.2938 -1.61%
2023-08-10 0 0.310 0.305 0.310 0.300 0.320 7,154,000 2,182,420 0.3051 0.304 0.300 0.304 0.295 0.314 7,285,165 0.2996 -1.59%
2023-08-09 0 0.315 0.310 0.315 0.310 0.320 26,139,000 8,103,445 0.3100 0.309 0.304 0.309 0.304 0.314 26,618,246 0.3044 -1.56%
2023-08-08 0 0.320 0.305 0.320 0.300 0.320 696,000 214,210 0.3078 0.314 0.300 0.314 0.295 0.314 708,761 0.3022 3.23%
2023-08-07 0 0.310 0.300 0.310 0.300 0.310 174,000 52,870 0.3039 0.304 0.295 0.304 0.295 0.304 177,190 0.2984 0.00%
2023-08-04 0 0.310 0.300 0.310 0.300 0.310 1,158,000 353,020 0.3049 0.304 0.295 0.304 0.295 0.304 1,179,231 0.2994 0.00%
2023-08-03 0 0.310 0.300 0.310 0.295 0.310 2,097,000 630,960 0.3009 0.304 0.295 0.304 0.290 0.304 2,135,448 0.2955 0.00%
2023-08-02 0 0.310 0.305 0.310 0.305 0.320 176,000 54,780 0.3113 0.304 0.300 0.304 0.300 0.314 179,227 0.3056 -3.12%
2023-08-01 0 0.320 0.315 0.320 0.310 0.325 1,349,000 425,040 0.3151 0.314 0.309 0.314 0.304 0.319 1,373,733 0.3094 0.00%
2023-07-31 0 0.320 0.315 0.320 0.315 0.350 1,320,000 433,040 0.3281 0.314 0.309 0.314 0.309 0.344 1,344,202 0.3222 -7.25%
2023-07-28 0 0.345 0.310 0.340 0.300 0.345 1,147,000 358,800 0.3128 0.339 0.304 0.334 0.295 0.339 1,168,030 0.3072 11.29%
2023-07-27 0 0.310 0.305 0.310 0.300 0.310 378,000 115,885 0.3066 0.304 0.300 0.304 0.295 0.304 384,930 0.3011 0.00%
2023-07-26 0 0.310 0.305 0.310 0.305 0.310 265,500 81,165 0.3057 0.304 0.300 0.304 0.300 0.304 270,368 0.3002 0.00%
2023-07-25 0 0.310 0.305 0.310 0.305 0.310 60,000 18,460 0.3077 0.304 0.300 0.304 0.300 0.304 61,100 0.3021 0.00%
2023-07-24 0 0.310 0.305 0.310 0.300 0.310 78,000 24,090 0.3088 0.304 0.300 0.304 0.295 0.304 79,430 0.3033 0.00%
2023-07-21 0 0.310 0.305 0.310 0.305 0.310 134,000 41,000 0.3060 0.304 0.300 0.304 0.300 0.304 136,457 0.3005 0.00%
2023-07-20 0 0.310 0.305 0.310 0.305 0.310 146,000 44,680 0.3060 0.304 0.300 0.304 0.300 0.304 148,677 0.3005 0.00%
2023-07-19 0 0.310 0.305 0.310 0.305 0.315 1,258,000 385,400 0.3064 0.304 0.300 0.304 0.300 0.309 1,281,065 0.3008 -1.59%
2023-07-18 0 0.315 0.305 0.315 0.305 0.320 731,500 227,417 0.3109 0.309 0.300 0.309 0.300 0.314 744,912 0.3053 0.00%
2023-07-14 0 0.315 0.305 0.315 0.305 0.320 403,500 124,530 0.3086 0.309 0.300 0.309 0.300 0.314 410,898 0.3031 -1.56%
2023-07-13 0 0.320 0.305 0.320 0.305 0.320 330,000 102,610 0.3109 0.314 0.300 0.314 0.300 0.314 336,050 0.3053 3.23%
2023-07-12 0 0.310 0.305 0.310 0.305 0.310 343,000 105,565 0.3078 0.304 0.300 0.304 0.300 0.304 349,289 0.3022 0.00%
2023-07-11 0 0.310 0.305 0.310 0.305 0.315 793,100 243,113 0.3065 0.304 0.300 0.304 0.300 0.309 807,641 0.3010 -1.59%
2023-07-10 0 0.315 0.305 0.315 0.305 0.315 585,000 181,715 0.3106 0.309 0.300 0.309 0.300 0.309 595,726 0.3050 0.00%
2023-07-07 0 0.315 0.305 0.315 0.305 0.315 1,142,000 353,940 0.3099 0.309 0.300 0.309 0.300 0.309 1,162,938 0.3043 0.00%
2023-07-06 0 0.315 0.305 0.315 0.305 0.320 1,334,500 416,390 0.3120 0.309 0.300 0.309 0.300 0.314 1,358,967 0.3064 -1.56%
2023-07-05 0 0.320 0.310 0.320 0.310 0.320 171,000 54,210 0.3170 0.314 0.304 0.314 0.304 0.314 174,135 0.3113 0.00%
2023-07-04 0 0.320 0.310 0.320 0.310 0.320 361,800 113,961 0.3150 0.314 0.304 0.314 0.304 0.314 368,433 0.3093 0.00%
2023-07-03 0 0.320 0.315 0.320 0.315 0.325 482,000 154,125 0.3198 0.314 0.309 0.314 0.309 0.319 490,837 0.3140 -1.54%
2023-06-30 0 0.325 0.310 0.325 0.310 0.325 4,253,000 1,360,535 0.3199 0.319 0.304 0.319 0.304 0.319 4,330,977 0.3141 1.56%
2023-06-29 0 0.320 0.310 0.320 0.310 0.325 428,000 136,550 0.3190 0.314 0.304 0.314 0.304 0.319 435,847 0.3133 0.00%
2023-06-28 0 0.320 0.310 0.320 0.310 0.325 848,000 267,940 0.3160 0.314 0.304 0.314 0.304 0.319 863,548 0.3103 3.23%
2023-06-27 0 0.310 0.310 0.320 0.305 0.325 3,415,500 1,073,297 0.3142 0.304 0.304 0.314 0.300 0.319 3,478,122 0.3086 0.39%
2023-06-26 0 0.310 0.300 0.310 0.295 0.310 2,387,000 719,980 0.3016 0.303 0.293 0.303 0.289 0.303 2,440,210 0.2950 1.64%
2023-06-23 0 0.305 0.295 0.305 0.295 0.305 1,747,000 521,240 0.2984 0.298 0.289 0.298 0.289 0.298 1,785,944 0.2919 1.67%
2023-06-21 0 0.300 0.290 0.300 0.290 0.300 1,730,000 505,700 0.2923 0.293 0.284 0.293 0.284 0.293 1,768,565 0.2859 0.00%
2023-06-20 0 0.300 0.290 0.300 0.290 0.300 284,000 84,040 0.2959 0.293 0.284 0.293 0.284 0.293 290,331 0.2895 0.00%
2023-06-19 0 0.300 0.290 0.300 0.290 0.305 1,672,000 493,270 0.2950 0.293 0.284 0.293 0.284 0.298 1,709,272 0.2886 -1.64%
2023-06-16 0 0.305 0.295 0.305 0.290 0.305 2,288,000 679,150 0.2968 0.298 0.289 0.298 0.284 0.298 2,339,004 0.2904 1.67%
2023-06-15 0 0.300 0.290 0.300 0.290 0.300 2,500,000 730,160 0.2921 0.293 0.284 0.293 0.284 0.293 2,555,729 0.2857 1.69%
2023-06-14 0 0.295 0.290 0.295 0.285 0.295 1,392,000 404,130 0.2903 0.289 0.284 0.289 0.279 0.289 1,423,030 0.2840 1.72%
2023-06-13 0 0.290 0.285 0.290 0.285 0.295 151,300 43,468 0.2873 0.284 0.279 0.284 0.279 0.289 154,673 0.2810 -1.69%
2023-06-12 0 0.295 0.290 0.295 0.290 0.295 929,500 269,715 0.2902 0.289 0.284 0.289 0.284 0.289 950,220 0.2838 0.00%
2023-06-09 0 0.295 0.285 0.295 0.285 0.295 432,500 124,457 0.2878 0.289 0.279 0.289 0.279 0.289 442,141 0.2815 1.72%
2023-06-08 0 0.290 0.285 0.290 0.285 0.290 291,000 83,540 0.2871 0.284 0.279 0.284 0.279 0.284 297,487 0.2808 0.00%
2023-06-07 0 0.290 0.285 0.290 0.280 0.290 2,417,500 689,125 0.2851 0.284 0.279 0.284 0.274 0.284 2,471,390 0.2788 1.75%
2023-06-06 0 0.285 0.280 0.285 0.280 0.295 1,698,000 478,100 0.2816 0.279 0.274 0.279 0.274 0.289 1,735,851 0.2754 -3.39%
2023-06-05 0 0.295 0.280 0.295 0.280 0.295 1,542,000 440,780 0.2858 0.289 0.274 0.289 0.274 0.289 1,576,374 0.2796 0.00%
2023-06-02 0 0.295 0.285 0.295 0.275 0.295 3,904,000 1,128,360 0.2890 0.289 0.279 0.289 0.269 0.289 3,991,027 0.2827 3.51%
2023-06-01 0 0.285 0.275 0.285 0.275 0.285 3,759,000 1,052,220 0.2799 0.279 0.269 0.279 0.269 0.279 3,842,795 0.2738 0.00%
2023-05-31 0 0.285 0.280 0.285 0.280 0.290 284,000 79,680 0.2806 0.279 0.274 0.279 0.274 0.284 290,331 0.2744 -1.72%
2023-05-30 0 0.290 0.285 0.290 0.280 0.290 39,000 11,205 0.2873 0.284 0.279 0.284 0.274 0.284 39,869 0.2810 1.75%
2023-05-29 0 0.285 0.280 0.285 0.285 0.295 384,000 109,660 0.2856 0.279 0.274 0.279 0.279 0.289 392,560 0.2793 -3.39%
2023-05-25 0 0.295 0.285 0.295 0.285 0.300 1,398,000 411,720 0.2945 0.289 0.279 0.289 0.279 0.293 1,429,164 0.2881 -1.67%
2023-05-24 0 0.300 0.295 0.300 0.280 0.300 1,070,000 310,170 0.2899 0.293 0.289 0.293 0.274 0.293 1,093,852 0.2836 3.45%
2023-05-23 0 0.290 0.285 0.290 0.280 0.290 150,500 43,405 0.2884 0.284 0.279 0.284 0.274 0.284 153,855 0.2821 0.00%
2023-05-22 0 0.290 0.285 0.290 0.280 0.295 532,000 152,230 0.2861 0.284 0.279 0.284 0.274 0.289 543,859 0.2799 -1.69%
2023-05-19 0 0.295 0.285 0.295 0.280 0.295 582,000 167,480 0.2878 0.289 0.279 0.289 0.274 0.289 594,974 0.2815 1.72%
2023-05-18 0 0.290 0.280 0.290 0.285 0.290 43,000 12,410 0.2886 0.284 0.274 0.284 0.279 0.284 43,959 0.2823 0.00%
2023-05-17 0 0.290 0.285 0.290 0.285 0.295 992,000 285,820 0.2881 0.284 0.279 0.284 0.279 0.289 1,014,113 0.2818 -1.69%
2023-05-16 0 0.295 0.290 0.295 0.290 0.300 310,000 90,650 0.2924 0.289 0.284 0.289 0.284 0.293 316,910 0.2860 -1.67%
2023-05-15 0 0.300 0.290 0.300 0.290 0.300 414,500 122,022 0.2944 0.293 0.284 0.293 0.284 0.293 423,740 0.2880 0.00%
2023-05-12 0 0.300 0.290 0.300 0.290 0.300 755,500 222,152 0.2940 0.293 0.284 0.293 0.284 0.293 772,341 0.2876 1.69%
2023-05-11 0 0.295 0.290 0.295 0.290 0.300 238,000 69,180 0.2907 0.289 0.284 0.289 0.284 0.293 243,305 0.2843 -1.67%
2023-05-10 0 0.300 0.295 0.300 0.290 0.300 128,000 38,020 0.2970 0.293 0.289 0.293 0.284 0.293 130,853 0.2906 0.00%
2023-05-09 0 0.300 0.290 0.300 0.290 0.300 259,000 76,850 0.2967 0.293 0.284 0.293 0.284 0.293 264,774 0.2902 0.00%
2023-05-08 0 0.300 0.295 0.300 0.290 0.300 790,000 232,600 0.2944 0.293 0.289 0.293 0.284 0.293 807,611 0.2880 0.00%
2023-05-05 0 0.300 0.295 0.300 0.290 0.300 610,500 180,845 0.2962 0.293 0.289 0.293 0.284 0.293 624,109 0.2898 0.00%
2023-05-04 0 0.300 0.290 0.300 0.285 0.300 721,000 210,580 0.2921 0.293 0.284 0.293 0.279 0.293 737,072 0.2857 3.45%
2023-05-03 0 0.290 0.285 0.290 0.280 0.300 2,032,000 576,280 0.2836 0.284 0.279 0.284 0.274 0.293 2,077,297 0.2774 -3.33%
2023-05-02 0 0.300 0.290 0.300 0.290 0.305 824,000 243,060 0.2950 0.293 0.284 0.293 0.284 0.298 842,368 0.2885 -1.64%
2023-04-28 0 0.305 0.295 0.300 0.295 0.305 245,000 74,095 0.3024 0.298 0.289 0.293 0.289 0.298 250,461 0.2958 0.00%
2023-04-27 0 0.305 0.295 0.305 0.295 0.305 2,793,500 838,042 0.3000 0.298 0.289 0.298 0.289 0.298 2,855,772 0.2935 0.00%
2023-04-26 0 0.305 0.295 0.305 0.295 0.305 497,000 149,020 0.2998 0.298 0.289 0.298 0.289 0.298 508,079 0.2933 1.67%
2023-04-25 0 0.300 0.295 0.300 0.295 0.305 61,000 18,245 0.2991 0.293 0.289 0.293 0.289 0.298 62,360 0.2926 -1.64%
2023-04-24 0 0.305 0.295 0.305 0.295 0.310 1,935,000 582,070 0.3008 0.298 0.289 0.298 0.289 0.303 1,978,135 0.2943 1.67%
2023-04-21 0 0.300 0.295 0.300 0.295 0.315 704,000 211,590 0.3006 0.293 0.289 0.293 0.289 0.308 719,693 0.2940 -1.64%
2023-04-20 0 0.305 0.295 0.305 0.295 0.305 3,156,500 946,492 0.2999 0.298 0.289 0.298 0.289 0.298 3,226,864 0.2933 0.00%
2023-04-19 0 0.305 0.295 0.305 0.295 0.305 4,534,000 1,358,400 0.2996 0.298 0.289 0.298 0.289 0.298 4,635,071 0.2931 1.67%
2023-04-18 0 0.300 0.295 0.300 0.295 0.305 902,000 267,680 0.2968 0.293 0.289 0.293 0.289 0.298 922,107 0.2903 -1.64%
2023-04-17 0 0.305 0.300 0.305 0.295 0.305 702,000 209,030 0.2978 0.298 0.293 0.298 0.289 0.298 717,649 0.2913 1.67%
2023-04-14 0 0.300 0.295 0.300 0.295 0.305 1,318,000 395,690 0.3002 0.293 0.289 0.293 0.289 0.298 1,347,381 0.2937 -1.64%
2023-04-13 0 0.305 0.300 0.305 0.295 0.310 1,739,500 522,577 0.3004 0.298 0.293 0.298 0.289 0.303 1,778,277 0.2939 -1.61%
2023-04-12 0 0.310 0.305 0.310 0.300 0.310 722,000 220,290 0.3051 0.303 0.298 0.303 0.293 0.303 738,095 0.2985 0.00%
2023-04-11 0 0.310 0.300 0.310 0.300 0.310 446,000 135,500 0.3038 0.303 0.293 0.303 0.293 0.303 455,942 0.2972 0.00%
2023-04-06 0 0.310 0.305 0.310 0.300 0.310 712,000 217,110 0.3049 0.303 0.298 0.303 0.293 0.303 727,872 0.2983 0.00%
2023-04-04 0 0.310 0.305 0.310 0.300 0.315 914,000 278,880 0.3051 0.303 0.298 0.303 0.293 0.308 934,375 0.2985 -1.59%
2023-04-03 0 0.315 0.310 0.315 0.305 0.320 638,000 200,030 0.3135 0.308 0.303 0.308 0.298 0.313 652,222 0.3067 -1.56%
2023-03-31 0 0.320 0.310 0.320 0.305 0.325 2,994,000 941,450 0.3144 0.313 0.303 0.313 0.298 0.318 3,060,742 0.3076 1.59%
2023-03-30 0 0.315 0.305 0.315 0.305 0.315 2,688,500 833,555 0.3100 0.308 0.298 0.308 0.298 0.308 2,748,431 0.3033 0.00%
2023-03-29 0 0.315 0.310 0.315 0.310 0.320 468,000 145,420 0.3107 0.308 0.303 0.308 0.303 0.313 478,433 0.3040 -1.56%
2023-03-28 0 0.320 0.310 0.320 0.310 0.325 3,076,000 969,700 0.3152 0.313 0.303 0.313 0.303 0.318 3,144,570 0.3084 -1.54%
2023-03-27 0 0.325 0.320 0.325 0.320 0.325 254,000 82,220 0.3237 0.318 0.313 0.318 0.313 0.318 259,662 0.3166 0.00%
2023-03-24 0 0.325 0.320 0.325 0.320 0.335 4,958,000 1,635,200 0.3298 0.318 0.313 0.318 0.313 0.328 5,068,523 0.3226 0.00%
2023-03-23 0 0.325 0.325 0.330 0.320 0.335 3,844,000 1,256,040 0.3268 0.318 0.318 0.323 0.313 0.328 3,929,690 0.3196 -2.99%
2023-03-22 0 0.335 0.325 0.335 0.315 0.335 1,392,000 452,460 0.3250 0.328 0.318 0.328 0.308 0.328 1,423,030 0.3180 4.69%
2023-03-21 0 0.320 0.320 0.330 0.320 0.340 584,000 191,040 0.3271 0.313 0.313 0.323 0.313 0.333 597,018 0.3200 -4.48%
2023-03-20 0 0.335 0.325 0.335 0.315 0.345 4,742,000 1,565,790 0.3302 0.328 0.318 0.328 0.308 0.337 4,847,708 0.3230 0.00%
2023-03-17 0 0.335 0.330 0.335 0.310 0.335 3,510,000 1,143,190 0.3257 0.328 0.323 0.328 0.303 0.328 3,588,244 0.3186 1.52%
2023-03-16 0 0.330 0.320 0.330 0.315 0.330 816,000 265,270 0.3251 0.323 0.313 0.323 0.308 0.323 834,190 0.3180 1.54%
2023-03-15 0 0.325 0.315 0.325 0.300 0.345 7,080,000 2,288,170 0.3232 0.318 0.308 0.318 0.293 0.337 7,237,826 0.3161 6.56%
2023-03-14 0 0.305 0.300 0.305 0.295 0.320 4,422,500 1,343,960 0.3039 0.298 0.293 0.298 0.289 0.313 4,521,085 0.2973 1.67%
2023-03-13 0 0.300 0.295 0.300 0.295 0.310 3,676,000 1,103,270 0.3001 0.293 0.289 0.293 0.289 0.303 3,757,945 0.2936 -1.64%
2023-03-10 0 0.305 0.305 0.310 0.300 0.310 3,928,000 1,196,050 0.3045 0.298 0.298 0.303 0.293 0.303 4,015,562 0.2979 -1.61%
2023-03-09 0 0.310 0.305 0.310 0.305 0.310 1,150,000 353,580 0.3075 0.303 0.298 0.303 0.298 0.303 1,175,636 0.3008 0.00%
2023-03-08 0 0.310 0.305 0.310 0.300 0.310 1,230,000 375,590 0.3054 0.303 0.298 0.303 0.293 0.303 1,257,419 0.2987 3.33%
2023-03-07 0 0.300 0.300 0.305 0.300 0.325 17,740,686 5,378,953 0.3032 0.293 0.293 0.298 0.293 0.318 18,136,158 0.2966 -7.69%
2023-03-06 0 0.325 0.315 0.325 0.310 0.325 770,500 242,347 0.3145 0.318 0.308 0.318 0.303 0.318 787,676 0.3077 1.56%
2023-03-03 0 0.320 0.315 0.320 0.310 0.320 4,500,000 1,420,480 0.3157 0.313 0.308 0.313 0.303 0.313 4,600,313 0.3088 0.00%
2023-03-02 0 0.320 0.310 0.320 0.310 0.320 563,500 177,710 0.3154 0.313 0.303 0.313 0.303 0.313 576,061 0.3085 0.00%
2023-03-01 0 0.320 0.315 0.320 0.310 0.325 298,000 94,400 0.3168 0.313 0.308 0.313 0.303 0.318 304,643 0.3099 -1.54%
2023-02-28 0 0.325 0.310 0.325 0.310 0.325 987,000 314,650 0.3188 0.318 0.303 0.318 0.303 0.318 1,009,002 0.3118 1.56%
2023-02-27 0 0.320 0.315 0.320 0.315 0.325 2,218,500 705,547 0.3180 0.313 0.308 0.313 0.308 0.318 2,267,954 0.3111 1.59%
2023-02-24 0 0.315 0.310 0.315 0.310 0.315 394,000 122,780 0.3116 0.308 0.303 0.308 0.303 0.308 402,783 0.3048 1.61%
2023-02-23 0 0.310 0.310 0.315 0.300 0.335 14,735,000 4,578,255 0.3107 0.303 0.303 0.308 0.293 0.328 15,063,469 0.3039 -7.46%
2023-02-22 0 0.335 0.325 0.335 0.325 0.340 724,000 239,690 0.3311 0.328 0.318 0.328 0.318 0.333 740,139 0.3238 -1.47%
2023-02-21 0 0.340 0.330 0.335 0.335 0.345 1,299,000 437,310 0.3367 0.333 0.323 0.328 0.328 0.337 1,327,957 0.3293 0.00%
2023-02-20 0 0.340 0.335 0.340 0.330 0.345 729,000 245,385 0.3366 0.333 0.328 0.333 0.323 0.337 745,251 0.3293 -1.45%
2023-02-17 0 0.345 0.335 0.345 0.325 0.345 3,552,500 1,166,455 0.3283 0.337 0.328 0.337 0.318 0.337 3,631,692 0.3212 1.47%
2023-02-16 0 0.340 0.330 0.340 0.315 0.340 3,284,000 1,069,860 0.3258 0.333 0.323 0.333 0.308 0.333 3,357,206 0.3187 0.00%
2023-02-15 0 0.340 0.335 0.340 0.315 0.360 15,412,000 5,226,400 0.3391 0.333 0.328 0.333 0.308 0.352 15,755,561 0.3317 6.25%
2023-02-14 0 0.320 0.310 0.320 0.300 0.320 4,760,000 1,468,900 0.3086 0.313 0.303 0.313 0.293 0.313 4,866,109 0.3019 6.67%
2023-02-13 0 0.300 0.295 0.300 0.295 0.310 16,530,000 4,985,530 0.3016 0.293 0.289 0.293 0.289 0.303 16,898,483 0.2950 1.69%
2023-02-10 0 0.295 0.295 0.300 0.295 0.305 8,394,000 2,517,970 0.3000 0.289 0.289 0.293 0.289 0.298 8,581,117 0.2934 -3.28%
2023-02-09 0 0.305 0.300 0.305 0.295 0.305 4,496,000 1,356,160 0.3016 0.298 0.293 0.298 0.289 0.298 4,596,224 0.2951 0.00%
2023-02-08 0 0.305 0.300 0.305 0.300 0.310 5,555,500 1,688,487 0.3039 0.298 0.293 0.298 0.293 0.303 5,679,342 0.2973 1.67%
2023-02-07 0 0.300 0.295 0.300 0.290 0.305 4,696,000 1,397,200 0.2975 0.293 0.289 0.293 0.284 0.298 4,800,682 0.2910 0.00%
2023-02-06 0 0.300 0.295 0.300 0.290 0.300 4,400,000 1,292,840 0.2938 0.293 0.289 0.293 0.284 0.293 4,498,084 0.2874 1.69%
2023-02-03 0 0.295 0.290 0.295 0.290 0.300 3,474,000 1,020,990 0.2939 0.289 0.284 0.289 0.284 0.293 3,551,442 0.2875 0.00%
2023-02-02 0 0.295 0.290 0.295 0.290 0.305 2,913,500 861,080 0.2955 0.289 0.284 0.289 0.284 0.298 2,978,447 0.2891 -1.67%
2023-02-01 0 0.300 0.295 0.300 0.290 0.305 2,498,000 747,840 0.2994 0.293 0.289 0.293 0.284 0.298 2,553,685 0.2928 3.45%
2023-01-31 0 0.290 0.290 0.295 0.290 0.300 2,850,000 835,990 0.2933 0.284 0.284 0.289 0.284 0.293 2,913,532 0.2869 -4.92%
2023-01-30 0 0.305 0.295 0.305 0.295 0.310 960,000 288,080 0.3001 0.298 0.289 0.298 0.289 0.303 981,400 0.2935 -1.61%
2023-01-27 0 0.310 0.305 0.310 0.300 0.310 1,024,000 315,980 0.3086 0.303 0.298 0.303 0.293 0.303 1,046,827 0.3018 0.00%
2023-01-26 0 0.310 0.300 0.310 0.295 0.320 2,732,000 834,800 0.3056 0.303 0.293 0.303 0.289 0.313 2,792,901 0.2989 5.08%
2023-01-20 0 0.295 0.295 0.300 0.290 0.300 3,324,000 983,560 0.2959 0.289 0.289 0.293 0.284 0.293 3,398,098 0.2894 0.00%
2023-01-19 0 0.295 0.290 0.295 0.290 0.310 3,844,000 1,147,760 0.2986 0.289 0.284 0.289 0.284 0.303 3,929,690 0.2921 -4.84%
2023-01-18 0 0.310 0.305 0.310 0.295 0.320 4,632,000 1,406,420 0.3036 0.303 0.298 0.303 0.289 0.313 4,735,256 0.2970 -3.12%
2023-01-17 0 0.320 0.310 0.320 0.310 0.330 4,422,000 1,392,470 0.3149 0.313 0.303 0.313 0.303 0.323 4,520,574 0.3080 -3.03%
2023-01-16 0 0.330 0.325 0.330 0.320 0.350 1,213,000 405,155 0.3340 0.323 0.318 0.323 0.313 0.342 1,240,040 0.3267 1.54%
2023-01-13 0 0.325 0.320 0.325 0.320 0.330 1,562,000 506,380 0.3242 0.318 0.313 0.318 0.313 0.323 1,596,820 0.3171 -1.52%
2023-01-12 0 0.330 0.325 0.330 0.325 0.345 1,559,000 519,630 0.3333 0.323 0.318 0.323 0.318 0.337 1,593,753 0.3260 -5.71%
2023-01-11 0 0.350 0.340 0.350 0.340 0.355 1,248,500 431,267 0.3454 0.342 0.333 0.342 0.333 0.347 1,276,331 0.3379 1.45%
2023-01-10 0 0.345 0.335 0.345 0.335 0.350 486,000 164,270 0.3380 0.337 0.328 0.337 0.328 0.342 496,834 0.3306 0.00%
2023-01-09 0 0.345 0.345 0.350 0.340 0.365 5,016,000 1,765,370 0.3519 0.337 0.337 0.342 0.333 0.357 5,127,816 0.3443 -4.17%
2023-01-06 0 0.360 0.355 0.360 0.355 0.365 27,514,000 9,899,890 0.3598 0.352 0.347 0.352 0.347 0.357 28,127,336 0.3520 -1.37%
2023-01-05 0 0.365 0.360 0.365 0.355 0.370 56,721,000 20,450,900 0.3606 0.357 0.352 0.357 0.347 0.362 57,985,412 0.3527 0.00%
2023-01-04 0 0.365 0.360 0.365 0.350 0.375 17,495,500 6,443,525 0.3683 0.357 0.352 0.357 0.342 0.367 17,885,506 0.3603 -1.35%
2023-01-03 0 0.370 0.365 0.370 0.360 0.380 2,656,000 980,370 0.3691 0.362 0.357 0.362 0.352 0.372 2,715,207 0.3611 -2.63%
2022-12-30 0 0.380 0.370 0.380 0.345 0.380 12,794,000 4,600,050 0.3595 0.372 0.362 0.372 0.337 0.372 13,079,201 0.3517 8.57%
2022-12-29 0 0.350 0.345 0.350 0.340 0.350 3,474,000 1,207,720 0.3476 0.342 0.337 0.342 0.333 0.342 3,551,442 0.3401 0.00%
2022-12-28 0 0.350 0.345 0.350 0.335 0.350 4,188,000 1,443,070 0.3446 0.342 0.337 0.342 0.328 0.342 4,281,358 0.3371 1.45%
2022-12-23 0 0.345 0.335 0.345 0.330 0.345 9,596,500 3,260,877 0.3398 0.337 0.328 0.337 0.323 0.337 9,810,423 0.3324 2.99%
2022-12-22 0 0.335 0.335 0.340 0.325 0.350 7,002,000 2,362,390 0.3374 0.328 0.328 0.333 0.318 0.342 7,158,087 0.3300 1.52%
2022-12-21 0 0.330 0.325 0.330 0.295 0.340 99,446,000 28,002,400 0.2816 0.323 0.318 0.323 0.289 0.333 101,662,829 0.2754 10.00%
2022-12-20 0 0.300 0.295 0.300 0.290 0.300 5,866,000 1,725,860 0.2942 0.293 0.289 0.293 0.284 0.293 5,996,764 0.2878 0.00%
2022-12-19 0 0.300 0.295 0.300 0.290 0.300 5,792,000 1,703,890 0.2942 0.293 0.289 0.293 0.284 0.293 5,921,114 0.2878 0.00%
2022-12-16 0 0.300 0.295 0.300 0.295 0.300 3,782,000 1,123,040 0.2969 0.293 0.289 0.293 0.289 0.293 3,866,308 0.2905 0.00%
2022-12-15 0 0.300 0.295 0.300 0.295 0.305 5,849,000 1,746,060 0.2985 0.293 0.289 0.293 0.289 0.298 5,979,385 0.2920 -1.64%
2022-12-14 0 0.305 0.300 0.305 0.300 0.305 2,199,000 664,810 0.3023 0.298 0.293 0.298 0.293 0.298 2,248,020 0.2957 0.00%
2022-12-13 0 0.305 0.300 0.305 0.295 0.305 4,036,000 1,210,400 0.2999 0.298 0.293 0.298 0.289 0.298 4,125,970 0.2934 1.67%
2022-12-12 0 0.300 0.295 0.300 0.295 0.305 4,252,500 1,278,527 0.3007 0.293 0.289 0.293 0.289 0.298 4,347,296 0.2941 0.00%
2022-12-09 0 0.300 0.295 0.300 0.290 0.315 20,961,000 6,168,980 0.2943 0.293 0.289 0.293 0.284 0.308 21,428,258 0.2879 -3.23%
2022-12-08 0 0.310 0.305 0.310 0.300 0.320 8,644,000 2,666,040 0.3084 0.303 0.298 0.303 0.293 0.313 8,836,690 0.3017 1.64%
2022-12-07 0 0.305 0.300 0.305 0.300 0.305 7,082,000 2,148,010 0.3033 0.298 0.293 0.298 0.293 0.298 7,239,870 0.2967 0.00%
2022-12-06 0 0.305 0.300 0.305 0.300 0.305 1,062,000 323,750 0.3048 0.298 0.293 0.298 0.293 0.298 1,085,674 0.2982 -1.61%
2022-12-05 0 0.310 0.305 0.310 0.300 0.315 6,117,600 1,856,832 0.3035 0.303 0.298 0.303 0.293 0.308 6,253,972 0.2969 0.00%
2022-12-02 0 0.310 0.305 0.310 0.300 0.310 1,838,000 557,750 0.3035 0.303 0.298 0.303 0.293 0.303 1,878,972 0.2968 0.00%
2022-12-01 0 0.310 0.305 0.310 0.300 0.320 5,234,500 1,603,080 0.3063 0.303 0.298 0.303 0.293 0.313 5,351,186 0.2996 0.00%
2022-11-30 0 0.310 0.305 0.310 0.305 0.315 6,101,000 1,886,972 0.3093 0.303 0.298 0.303 0.298 0.308 6,237,002 0.3025 1.64%
2022-11-29 0 0.305 0.300 0.305 0.295 0.310 2,716,000 815,860 0.3004 0.298 0.293 0.298 0.289 0.303 2,776,544 0.2938 1.67%
2022-11-28 0 0.300 0.295 0.300 0.280 0.300 6,549,000 1,911,535 0.2919 0.293 0.289 0.293 0.274 0.293 6,694,989 0.2855 5.26%
2022-11-25 0 0.285 0.280 0.285 0.285 0.305 50,178,000 14,548,050 0.2899 0.279 0.274 0.279 0.279 0.298 51,296,557 0.2836 -3.39%
2022-11-24 0 0.295 0.295 0.300 0.290 0.305 18,238,000 5,408,080 0.2965 0.289 0.289 0.293 0.284 0.298 18,644,558 0.2901 -3.28%
2022-11-23 0 0.305 0.300 0.305 0.290 0.305 7,102,000 2,105,875 0.2965 0.298 0.293 0.298 0.284 0.298 7,260,316 0.2901 0.00%
2022-11-22 0 0.305 0.300 0.305 0.290 0.325 5,016,000 1,503,800 0.2998 0.298 0.293 0.298 0.284 0.318 5,127,816 0.2933 -3.17%
2022-11-21 0 0.315 0.300 0.315 0.300 0.315 676,000 208,750 0.3088 0.308 0.293 0.308 0.293 0.308 691,069 0.3021 1.61%
2022-11-18 0 0.310 0.300 0.310 0.300 0.310 1,886,000 577,190 0.3060 0.303 0.293 0.303 0.293 0.303 1,928,042 0.2994 0.00%
2022-11-17 0 0.310 0.305 0.310 0.300 0.310 3,491,000 1,060,250 0.3037 0.303 0.298 0.303 0.293 0.303 3,568,821 0.2971 3.33%
2022-11-16 0 0.300 0.300 0.305 0.290 0.315 11,740,000 3,568,290 0.3039 0.293 0.293 0.298 0.284 0.308 12,001,706 0.2973 -1.64%
2022-11-15 0 0.305 0.305 0.310 0.300 0.335 22,943,000 7,225,830 0.3149 0.298 0.298 0.303 0.293 0.328 23,454,440 0.3081 1.67%
2022-11-14 0 0.300 0.300 0.305 0.300 0.335 21,240,000 6,721,360 0.3164 0.293 0.293 0.298 0.293 0.328 21,713,478 0.3095 -6.25%
2022-11-11 0 0.320 0.320 0.325 0.315 0.340 14,146,000 4,650,740 0.3288 0.313 0.313 0.318 0.308 0.333 14,461,340 0.3216 -4.48%
2022-11-10 0 0.335 0.330 0.335 0.320 0.340 21,278,000 6,982,230 0.3281 0.328 0.323 0.328 0.313 0.333 21,752,325 0.3210 -1.47%
2022-11-09 0 0.340 0.335 0.340 0.320 0.345 9,978,000 3,298,190 0.3305 0.333 0.328 0.333 0.313 0.337 10,200,427 0.3233 -2.86%
2022-11-08 0 0.350 0.345 0.350 0.325 0.350 31,581,000 10,837,360 0.3432 0.342 0.337 0.342 0.318 0.342 32,284,997 0.3357 0.00%
2022-11-07 0 0.350 0.345 0.350 0.340 0.350 23,580,200 8,136,684 0.3451 0.342 0.337 0.342 0.333 0.342 24,105,845 0.3375 1.45%
2022-11-04 0 0.345 0.340 0.345 0.330 0.355 23,277,000 8,128,305 0.3492 0.337 0.333 0.337 0.323 0.347 23,795,886 0.3416 0.00%
2022-11-03 0 0.345 0.340 0.345 0.340 0.350 52,000 17,950 0.3452 0.337 0.333 0.337 0.333 0.342 53,159 0.3377 0.00%
2022-11-02 0 0.345 0.335 0.345 0.335 0.355 1,068,000 363,410 0.3403 0.337 0.328 0.337 0.328 0.347 1,091,808 0.3329 -1.43%
2022-11-01 0 0.350 0.340 0.350 0.340 0.350 286,000 97,660 0.3415 0.342 0.333 0.342 0.333 0.342 292,375 0.3340 -1.41%
2022-10-31 0 0.355 0.345 0.355 0.335 0.360 17,127,200 5,999,344 0.3503 0.347 0.337 0.347 0.328 0.352 17,508,996 0.3426 1.43%
2022-10-28 0 0.350 0.345 0.350 0.330 0.355 583,500 199,555 0.3420 0.342 0.337 0.342 0.323 0.347 596,507 0.3345 -1.41%
2022-10-27 0 0.355 0.335 0.355 0.335 0.360 7,410,000 2,660,850 0.3591 0.347 0.328 0.347 0.328 0.352 7,575,182 0.3513 5.97%
2022-10-26 0 0.335 0.330 0.335 0.325 0.350 9,760,000 3,362,380 0.3445 0.328 0.323 0.328 0.318 0.342 9,977,568 0.3370 -2.90%
2022-10-25 0 0.345 0.335 0.345 0.325 0.345 452,500 151,335 0.3344 0.337 0.328 0.337 0.318 0.337 462,587 0.3271 1.47%
2022-10-24 0 0.340 0.330 0.335 0.330 0.360 41,129,000 14,570,572 0.3543 0.333 0.323 0.328 0.323 0.352 42,045,839 0.3465 -6.85%
2022-10-21 0 0.365 0.355 0.365 0.345 0.365 12,736,500 4,618,140 0.3626 0.357 0.347 0.357 0.337 0.357 13,020,419 0.3547 2.82%
2022-10-20 0 0.355 0.345 0.350 0.345 0.355 380,000 132,950 0.3499 0.347 0.337 0.342 0.337 0.347 388,471 0.3422 -1.39%
2022-10-19 0 0.360 0.350 0.360 0.350 0.370 1,329,500 472,220 0.3552 0.352 0.342 0.352 0.342 0.362 1,359,137 0.3474 2.86%
2022-10-18 0 0.350 0.350 0.355 0.350 0.355 327,000 115,240 0.3524 0.342 0.342 0.347 0.342 0.347 334,289 0.3447 -2.78%
2022-10-17 0 0.360 0.355 0.360 0.340 0.360 2,210,000 780,520 0.3532 0.352 0.347 0.352 0.333 0.352 2,259,265 0.3455 -1.37%
2022-10-14 0 0.365 0.355 0.365 0.355 0.370 6,550,000 2,383,240 0.3639 0.357 0.347 0.357 0.347 0.362 6,696,011 0.3559 4.29%
2022-10-13 0 0.350 0.350 0.365 0.350 0.375 38,822,000 14,430,770 0.3717 0.342 0.342 0.357 0.342 0.367 39,687,412 0.3636 -6.67%
2022-10-12 0 0.375 0.370 0.375 0.365 0.390 49,766,000 19,007,260 0.3819 0.367 0.362 0.367 0.357 0.381 50,875,373 0.3736 -1.32%
2022-10-11 0 0.380 0.370 0.380 0.340 0.390 53,464,000 20,301,190 0.3797 0.372 0.362 0.372 0.333 0.381 54,655,808 0.3714 8.57%
2022-10-10 0 0.350 0.330 0.335 0.330 0.360 10,148,000 3,486,160 0.3435 0.342 0.323 0.328 0.323 0.352 10,374,217 0.3360 -4.11%
2022-10-07 0 0.365 0.365 0.375 0.365 0.375 947,500 353,145 0.3727 0.357 0.357 0.367 0.357 0.367 968,621 0.3646 -6.41%
2022-10-06 0 0.390 0.375 0.390 0.375 0.390 2,752,800 1,054,283 0.3830 0.381 0.367 0.381 0.367 0.381 2,814,165 0.3746 0.00%
2022-10-05 0 0.390 0.380 0.390 0.380 0.390 754,000 292,100 0.3874 0.381 0.372 0.381 0.372 0.381 770,808 0.3790 -2.50%
2022-10-03 0 0.400 0.395 0.400 0.385 0.405 898,500 356,855 0.3972 0.391 0.386 0.391 0.377 0.396 918,529 0.3885 -4.76%
2022-09-30 0 0.420 0.420 0.425 0.420 0.440 680,000 289,890 0.4263 0.411 0.411 0.416 0.411 0.430 695,158 0.4170 -5.62%
2022-09-29 0 0.445 0.435 0.445 0.430 0.460 22,846,500 10,385,730 0.4546 0.435 0.426 0.435 0.421 0.450 23,355,789 0.4447 -3.26%
2022-09-28 0 0.460 0.450 0.465 0.450 0.460 29,827,500 13,694,607 0.4591 0.450 0.440 0.455 0.440 0.450 30,492,408 0.4491 -1.08%
2022-09-27 0 0.465 0.465 0.470 0.455 0.485 22,325,000 10,779,265 0.4828 0.455 0.455 0.460 0.445 0.474 22,822,664 0.4723 0.00%
2022-09-26 0 0.465 0.460 0.465 0.465 0.480 764,500 359,165 0.4698 0.455 0.450 0.455 0.455 0.470 781,542 0.4596 -2.11%
2022-09-23 0 0.475 0.475 0.480 0.475 0.490 42,420,000 20,741,250 0.4889 0.465 0.465 0.470 0.465 0.479 43,365,618 0.4783 -1.04%
2022-09-22 0 0.480 0.480 0.490 0.480 0.495 51,671,000 25,514,205 0.4938 0.470 0.470 0.479 0.470 0.484 52,822,839 0.4830 -3.03%
2022-09-21 0 0.495 0.485 0.495 0.470 0.495 12,344,500 6,095,390 0.4938 0.484 0.474 0.484 0.460 0.484 12,619,681 0.4830 4.21%
2022-09-20 0 0.475 0.475 0.490 0.470 0.500 30,951,000 15,408,780 0.4978 0.465 0.465 0.479 0.460 0.489 31,640,953 0.4870 -6.86%
2022-09-19 0 0.510 0.490 0.500 0.450 0.510 25,215,419 12,721,162 0.5045 0.499 0.479 0.489 0.440 0.499 25,777,516 0.4935 7.37%
2022-09-16 0 0.475 0.465 0.475 0.465 0.495 258,000 121,710 0.4717 0.465 0.455 0.465 0.455 0.484 263,751 0.4615 -3.06%
2022-09-15 0 0.490 0.465 0.490 0.470 0.495 1,394,000 681,380 0.4888 0.479 0.455 0.479 0.460 0.484 1,425,075 0.4781 3.16%
2022-09-14 0 0.475 0.465 0.475 0.460 0.495 299,000 140,580 0.4702 0.465 0.455 0.465 0.450 0.484 305,665 0.4599 -1.04%
2022-09-13 0 0.480 0.475 0.480 0.470 0.510 5,329,800 2,665,394 0.5001 0.470 0.465 0.470 0.460 0.499 5,448,611 0.4892 -7.69%
2022-09-09 0 0.520 0.500 0.520 0.495 0.520 8,968,000 4,568,920 0.5095 0.509 0.489 0.509 0.484 0.509 9,167,913 0.4984 1.96%
2022-09-08 0 0.510 0.490 0.510 0.470 0.510 2,037,000 1,011,880 0.4968 0.499 0.479 0.499 0.460 0.499 2,082,408 0.4859 4.08%
2022-09-07 0 0.490 0.470 0.490 0.470 0.490 125,500 59,250 0.4721 0.479 0.460 0.479 0.460 0.479 128,298 0.4618 2.08%
2022-09-06 0 0.480 0.465 0.480 0.460 0.485 677,500 322,875 0.4766 0.470 0.455 0.470 0.450 0.474 692,603 0.4662 -1.03%
2022-09-05 0 0.485 0.465 0.485 0.465 0.495 844,000 411,110 0.4871 0.474 0.455 0.474 0.455 0.484 862,814 0.4765 0.00%
2022-09-02 0 0.485 0.460 0.485 0.460 0.490 42,000 19,690 0.4688 0.474 0.450 0.474 0.450 0.479 42,936 0.4586 0.00%
2022-09-01 0 0.485 0.470 0.485 0.470 0.510 627,900 302,850 0.4823 0.474 0.460 0.474 0.460 0.499 641,897 0.4718 -3.00%
2022-08-31 0 0.500 0.480 0.500 0.480 0.500 1,860,000 901,730 0.4848 0.489 0.470 0.489 0.470 0.489 1,901,463 0.4742 2.04%
2022-08-30 0 0.490 0.485 0.490 0.480 0.520 869,500 424,295 0.4880 0.479 0.474 0.479 0.470 0.509 888,883 0.4773 -2.00%
2022-08-29 0 0.500 0.495 0.510 0.485 0.510 1,724,500 856,290 0.4965 0.489 0.484 0.499 0.474 0.499 1,762,942 0.4857 1.01%
2022-08-26 0 0.495 0.470 0.495 0.470 0.495 1,878,000 911,855 0.4855 0.484 0.460 0.484 0.460 0.484 1,919,864 0.4750 1.02%
2022-08-25 0 0.490 0.475 0.490 0.450 0.490 1,722,000 812,330 0.4717 0.479 0.465 0.479 0.440 0.479 1,760,386 0.4614 5.38%
2022-08-24 0 0.465 0.460 0.465 0.455 0.475 404,200 185,709 0.4594 0.455 0.450 0.455 0.445 0.465 413,210 0.4494 0.00%
2022-08-23 0 0.465 0.465 0.475 0.460 0.475 114,500 53,732 0.4693 0.455 0.455 0.465 0.450 0.465 117,052 0.4590 -2.11%
2022-08-22 0 0.475 0.460 0.475 0.460 0.490 872,000 410,070 0.4703 0.465 0.450 0.465 0.450 0.479 891,438 0.4600 -1.04%
2022-08-19 0 0.480 0.470 0.480 0.470 0.485 5,871,000 2,759,675 0.4701 0.470 0.460 0.470 0.460 0.474 6,001,875 0.4598 0.00%
2022-08-18 0 0.480 0.470 0.480 0.465 0.495 878,000 415,700 0.4735 0.470 0.460 0.470 0.455 0.484 897,572 0.4631 -2.04%
2022-08-17 0 0.490 0.470 0.490 0.470 0.490 1,176,500 562,885 0.4784 0.479 0.460 0.479 0.460 0.479 1,202,726 0.4680 2.08%
2022-08-16 0 0.480 0.465 0.480 0.465 0.495 1,260,000 597,220 0.4740 0.470 0.455 0.470 0.455 0.484 1,288,088 0.4636 0.00%
2022-08-15 0 0.480 0.470 0.475 0.470 0.495 32,000 15,470 0.4834 0.470 0.460 0.465 0.460 0.484 32,713 0.4729 -1.03%
2022-08-12 0 0.485 0.475 0.485 0.475 0.495 101,000 48,360 0.4788 0.474 0.465 0.474 0.465 0.484 103,251 0.4684 0.00%
2022-08-11 0 0.485 0.470 0.485 0.460 0.495 35,000 16,600 0.4743 0.474 0.460 0.474 0.450 0.484 35,780 0.4639 1.04%
2022-08-10 0 0.480 0.470 0.480 0.470 0.495 148,000 69,950 0.4726 0.470 0.460 0.470 0.460 0.484 151,299 0.4623 -2.04%
2022-08-09 0 0.490 0.475 0.490 0.475 0.495 76,000 37,090 0.4880 0.479 0.465 0.479 0.465 0.484 77,694 0.4774 0.00%
2022-08-08 0 0.490 0.470 0.490 0.465 0.495 208,500 97,837 0.4692 0.479 0.460 0.479 0.455 0.484 213,148 0.4590 3.16%
2022-08-05 0 0.475 0.465 0.475 0.460 0.475 2,074,000 963,620 0.4646 0.465 0.455 0.465 0.450 0.465 2,120,233 0.4545 0.00%
2022-08-04 0 0.475 0.460 0.475 0.455 0.485 620,300 290,119 0.4677 0.465 0.450 0.465 0.445 0.474 634,128 0.4575 1.06%
2022-08-03 0 0.470 0.470 0.475 0.465 0.495 355,500 167,415 0.4709 0.460 0.460 0.465 0.455 0.484 363,425 0.4607 -1.05%
2022-08-02 0 0.475 0.470 0.480 0.455 0.500 2,555,000 1,215,165 0.4756 0.465 0.460 0.470 0.445 0.489 2,611,956 0.4652 -5.00%
2022-08-01 0 0.500 0.490 0.500 0.490 0.510 1,029,800 512,136 0.4973 0.489 0.479 0.489 0.479 0.499 1,052,756 0.4865 -1.96%
2022-07-29 0 0.510 0.510 0.520 0.510 0.550 90,193,500 47,746,435 0.5294 0.499 0.499 0.509 0.499 0.538 92,204,074 0.5178 -1.92%
2022-07-28 0 0.520 0.520 0.530 0.520 0.580 73,669,000 38,350,190 0.5206 0.509 0.509 0.518 0.509 0.567 75,311,214 0.5092 -7.14%
2022-07-27 0 0.560 0.550 0.560 0.490 0.600 10,349,500 5,469,725 0.5285 0.548 0.538 0.548 0.479 0.587 10,580,209 0.5170 12.00%
2022-07-26 0 0.500 0.500 0.510 0.470 0.510 20,280,500 10,025,482 0.4943 0.489 0.489 0.499 0.460 0.499 20,732,589 0.4836 4.17%
2022-07-25 0 0.480 0.470 0.480 0.470 0.495 3,148,000 1,495,700 0.4751 0.470 0.460 0.470 0.460 0.484 3,218,175 0.4648 1.05%
2022-07-22 0 0.475 0.475 0.480 0.475 0.495 242,500 115,810 0.4776 0.465 0.465 0.470 0.465 0.484 247,906 0.4672 -2.06%
2022-07-21 0 0.485 0.475 0.480 0.470 0.495 6,302,000 3,021,820 0.4795 0.474 0.465 0.470 0.460 0.484 6,442,483 0.4690 0.00%
2022-07-20 0 0.485 0.475 0.485 0.470 0.495 3,172,000 1,538,270 0.4850 0.474 0.465 0.474 0.460 0.484 3,242,710 0.4744 -1.02%
2022-07-19 0 0.490 0.475 0.490 0.465 0.495 3,342,000 1,620,530 0.4849 0.479 0.465 0.479 0.455 0.484 3,416,499 0.4743 4.26%
2022-07-18 0 0.470 0.465 0.470 0.465 0.495 1,085,000 514,460 0.4742 0.460 0.455 0.460 0.455 0.484 1,109,187 0.4638 -2.08%
2022-07-15 0 0.480 0.470 0.475 0.470 0.495 353,500 167,525 0.4739 0.470 0.460 0.465 0.460 0.484 361,380 0.4636 0.00%
2022-07-14 0 0.480 0.470 0.480 0.470 0.510 457,500 222,040 0.4853 0.470 0.460 0.470 0.460 0.499 467,698 0.4748 -1.03%
2022-07-13 0 0.485 0.480 0.485 0.470 0.500 1,314,000 641,600 0.4883 0.474 0.470 0.474 0.460 0.489 1,343,291 0.4776 2.11%
2022-07-12 0 0.475 0.475 0.480 0.420 0.520 5,091,000 2,403,060 0.4720 0.465 0.465 0.470 0.411 0.509 5,204,487 0.4617 -4.04%
2022-07-11 0 0.495 0.495 0.510 0.490 0.530 4,922,000 2,499,250 0.5078 0.484 0.484 0.499 0.479 0.518 5,031,720 0.4967 1.02%
2022-07-08 0 0.490 0.475 0.490 0.455 0.520 4,412,000 2,144,290 0.4860 0.479 0.465 0.479 0.445 0.509 4,510,351 0.4754 6.52%
2022-07-07 0 0.460 0.455 0.460 0.440 0.465 1,248,000 568,490 0.4555 0.450 0.445 0.450 0.430 0.455 1,275,820 0.4456 4.55%
2022-07-06 0 0.440 0.430 0.440 0.430 0.450 436,000 192,380 0.4412 0.430 0.421 0.430 0.421 0.440 445,719 0.4316 -1.12%
2022-07-05 0 0.445 0.430 0.445 0.430 0.450 272,000 118,820 0.4368 0.435 0.421 0.435 0.421 0.440 278,063 0.4273 -0.78%
2022-07-04 0 0.450 0.440 0.450 0.440 0.460 1,032,500 463,355 0.4488 0.439 0.429 0.439 0.429 0.448 1,059,046 0.4375 -2.17%
2022-06-30 0 0.460 0.450 0.460 0.445 0.470 2,267,000 1,025,605 0.4524 0.448 0.439 0.448 0.434 0.458 2,325,286 0.4411 1.10%
2022-06-29 0 0.455 0.445 0.455 0.445 0.470 1,570,000 715,360 0.4556 0.444 0.434 0.444 0.434 0.458 1,610,366 0.4442 0.00%
2022-06-28 0 0.455 0.445 0.455 0.435 0.475 11,662,000 5,304,940 0.4549 0.444 0.434 0.444 0.424 0.463 11,961,840 0.4435 0.00%
2022-06-27 0 0.455 0.440 0.460 0.385 0.465 5,926,000 2,650,077 0.4472 0.444 0.429 0.448 0.375 0.453 6,078,362 0.4360 10.98%
2022-06-24 0 0.410 0.405 0.410 0.380 0.435 3,058,000 1,223,267 0.4000 0.400 0.395 0.400 0.370 0.424 3,136,624 0.3900 9.33%
2022-06-23 0 0.375 0.370 0.375 0.365 0.380 308,000 113,920 0.3699 0.366 0.361 0.366 0.356 0.370 315,919 0.3606 -1.32%
2022-06-22 0 0.380 0.365 0.380 0.365 0.380 340,000 125,860 0.3702 0.370 0.356 0.370 0.356 0.370 348,742 0.3609 0.00%
2022-06-21 0 0.380 0.370 0.380 0.365 0.380 186,500 69,482 0.3726 0.370 0.361 0.370 0.356 0.370 191,295 0.3632 1.33%
2022-06-20 0 0.375 0.365 0.375 0.360 0.375 120,000 44,360 0.3697 0.366 0.356 0.366 0.351 0.366 123,085 0.3604 1.35%
2022-06-17 0 0.370 0.365 0.370 0.360 0.385 46,400 16,826 0.3626 0.361 0.356 0.361 0.351 0.375 47,593 0.3535 0.00%
2022-06-16 0 0.370 0.365 0.370 0.365 0.380 666,000 246,350 0.3699 0.361 0.356 0.361 0.356 0.370 683,123 0.3606 -1.33%
2022-06-15 0 0.375 0.370 0.375 0.370 0.380 72,000 26,970 0.3746 0.366 0.361 0.366 0.361 0.370 73,851 0.3652 1.35%
2022-06-14 0 0.370 0.365 0.370 0.360 0.375 142,500 52,422 0.3679 0.361 0.356 0.361 0.351 0.366 146,164 0.3587 1.37%
2022-06-13 0 0.365 0.365 0.370 0.360 0.385 718,000 263,840 0.3675 0.356 0.356 0.361 0.351 0.375 736,460 0.3583 -3.95%
2022-06-10 0 0.380 0.375 0.385 0.375 0.395 1,653,000 628,360 0.3801 0.370 0.366 0.375 0.366 0.385 1,695,500 0.3706 -5.00%
2022-06-09 0 0.400 0.390 0.400 0.375 0.405 8,378,000 3,254,730 0.3885 0.390 0.380 0.390 0.366 0.395 8,593,405 0.3787 2.56%
2022-06-08 0 0.390 0.385 0.390 0.385 0.415 2,328,500 911,615 0.3915 0.380 0.375 0.380 0.375 0.405 2,388,368 0.3817 -4.88%
2022-06-07 0 0.410 0.405 0.410 0.390 0.425 1,874,000 758,590 0.4048 0.400 0.395 0.400 0.380 0.414 1,922,182 0.3947 -4.65%
2022-06-06 0 0.430 0.420 0.430 0.415 0.430 190,800 80,560 0.4222 0.419 0.409 0.419 0.405 0.419 195,706 0.4116 2.38%
2022-06-02 0 0.420 0.420 0.430 0.420 0.430 552,000 232,240 0.4207 0.409 0.409 0.419 0.409 0.419 566,192 0.4102 -4.55%
2022-06-01 0 0.440 0.430 0.440 0.425 0.440 22,616,000 9,676,550 0.4279 0.429 0.419 0.429 0.414 0.429 23,197,476 0.4171 4.76%
2022-05-31 0 0.420 0.420 0.435 0.420 0.435 15,226,000 6,420,160 0.4217 0.409 0.409 0.424 0.409 0.424 15,617,473 0.4111 -1.18%
2022-05-30 0 0.425 0.415 0.430 0.420 0.435 591,000 249,370 0.4219 0.414 0.405 0.419 0.409 0.424 606,195 0.4114 0.00%
2022-05-27 0 0.425 0.420 0.425 0.420 0.430 472,000 200,860 0.4256 0.414 0.409 0.414 0.409 0.419 484,136 0.4149 -1.16%
2022-05-26 0 0.430 0.425 0.430 0.415 0.445 2,034,300 859,540 0.4225 0.419 0.414 0.419 0.405 0.434 2,086,604 0.4119 -3.37%
2022-05-25 0 0.445 0.445 0.450 0.415 0.445 11,734,000 4,987,340 0.4250 0.434 0.434 0.439 0.405 0.434 12,035,691 0.4144 3.49%
2022-05-24 0 0.430 0.430 0.440 0.425 0.445 386,000 165,570 0.4289 0.419 0.419 0.429 0.414 0.434 395,924 0.4182 -4.44%
2022-05-23 0 0.450 0.445 0.450 0.445 0.465 584,500 264,897 0.4532 0.439 0.434 0.439 0.434 0.453 599,528 0.4418 0.00%
2022-05-20 0 0.450 0.450 0.455 0.440 0.460 1,720,500 776,140 0.4511 0.439 0.439 0.444 0.429 0.448 1,764,735 0.4398 3.45%
2022-05-19 0 0.435 0.425 0.435 0.425 0.440 327,000 140,400 0.4294 0.424 0.414 0.424 0.414 0.429 335,407 0.4186 0.00%
2022-05-18 0 0.435 0.435 0.440 0.420 0.440 1,004,000 437,840 0.4361 0.424 0.424 0.429 0.409 0.429 1,029,814 0.4252 2.35%
2022-05-17 0 0.425 0.425 0.435 0.420 0.440 672,400 287,884 0.4281 0.414 0.414 0.424 0.409 0.429 689,688 0.4174 0.00%
2022-05-16 0 0.425 0.425 0.440 0.420 0.440 607,000 262,550 0.4325 0.414 0.414 0.429 0.409 0.429 622,606 0.4217 -1.16%
2022-05-13 0 0.430 0.430 0.435 0.420 0.440 637,000 273,385 0.4292 0.419 0.419 0.424 0.409 0.429 653,378 0.4184 0.00%
2022-05-12 0 0.430 0.420 0.430 0.420 0.460 1,338,000 576,800 0.4311 0.419 0.409 0.419 0.409 0.448 1,372,401 0.4203 -2.27%
2022-05-11 0 0.440 0.430 0.445 0.420 0.450 1,756,000 762,820 0.4344 0.429 0.419 0.434 0.409 0.439 1,801,148 0.4235 3.53%
2022-05-10 0 0.425 0.425 0.430 0.415 0.430 1,673,500 700,132 0.4184 0.414 0.414 0.419 0.405 0.419 1,716,527 0.4079 2.41%
2022-05-06 0 0.415 0.415 0.425 0.415 0.430 2,052,000 866,930 0.4225 0.405 0.405 0.414 0.405 0.419 2,104,759 0.4119 -4.60%
2022-05-05 0 0.435 0.430 0.440 0.425 0.460 583,000 257,065 0.4409 0.424 0.419 0.429 0.414 0.448 597,989 0.4299 1.16%
2022-05-04 0 0.430 0.425 0.430 0.420 0.460 7,914,000 3,422,420 0.4325 0.419 0.414 0.419 0.409 0.448 8,117,475 0.4216 -5.49%
2022-05-03 0 0.455 0.455 0.465 0.450 0.485 1,798,000 833,300 0.4635 0.444 0.444 0.453 0.439 0.473 1,844,228 0.4518 -1.09%
2022-04-29 0 0.460 0.450 0.460 0.440 0.475 2,230,100 1,004,333 0.4504 0.448 0.439 0.448 0.429 0.463 2,287,438 0.4391 -1.08%
2022-04-28 0 0.465 0.460 0.465 0.430 0.495 10,417,000 4,851,655 0.4657 0.453 0.448 0.453 0.419 0.483 10,684,830 0.4541 5.68%
2022-04-27 0 0.440 0.430 0.440 0.425 0.450 7,074,500 3,074,497 0.4346 0.429 0.419 0.429 0.414 0.439 7,256,391 0.4237 -2.22%
2022-04-26 0 0.450 0.450 0.455 0.450 0.520 10,816,000 5,114,060 0.4728 0.439 0.439 0.444 0.439 0.507 11,094,088 0.4610 -7.22%
2022-04-25 0 0.485 0.480 0.485 0.450 0.560 292,363,500 133,841,610 0.4578 0.473 0.468 0.473 0.439 0.546 299,880,406 0.4463 2.11%
2022-04-22 0 0.475 0.475 0.480 0.405 0.610 162,354,000 70,271,165 0.4328 0.463 0.463 0.468 0.395 0.595 166,528,255 0.4220 15.85%
2022-04-21 0 0.410 0.400 0.410 0.395 0.410 2,508,500 1,003,805 0.4002 0.400 0.390 0.400 0.385 0.400 2,572,996 0.3901 0.00%
2022-04-20 0 0.410 0.405 0.410 0.395 0.415 13,060,000 5,224,680 0.4001 0.400 0.395 0.400 0.385 0.405 13,395,783 0.3900 0.00%
2022-04-19 0 0.410 0.390 0.410 0.385 0.410 25,762,000 10,087,570 0.3916 0.400 0.380 0.400 0.375 0.400 26,424,362 0.3818 3.80%
2022-04-14 0 0.395 0.395 0.405 0.390 0.420 3,144,000 1,257,587 0.4000 0.385 0.385 0.395 0.380 0.409 3,224,835 0.3900 0.00%
2022-04-13 0 0.395 0.390 0.410 0.395 0.410 3,654,500 1,459,157 0.3993 0.385 0.380 0.400 0.385 0.400 3,748,460 0.3893 -3.66%
2022-04-12 0 0.410 0.405 0.410 0.385 0.410 15,511,500 6,254,545 0.4032 0.400 0.395 0.400 0.375 0.400 15,910,313 0.3931 3.80%
2022-04-11 0 0.395 0.395 0.400 0.385 0.420 1,113,000 442,430 0.3975 0.385 0.385 0.390 0.375 0.409 1,141,616 0.3875 -3.66%
2022-04-08 0 0.410 0.405 0.420 0.385 0.425 19,376,000 7,686,230 0.3967 0.400 0.395 0.409 0.375 0.414 19,874,173 0.3867 2.50%
2022-04-07 0 0.400 0.395 0.405 0.370 0.410 16,473,500 6,242,260 0.3789 0.390 0.385 0.395 0.361 0.400 16,897,047 0.3694 2.56%
2022-04-06 0 0.390 0.365 0.395 0.355 0.390 9,386,000 3,350,980 0.3570 0.380 0.356 0.385 0.346 0.380 9,627,322 0.3481 8.33%
2022-04-04 0 0.360 0.355 0.360 0.350 0.365 311,000 110,690 0.3559 0.351 0.346 0.351 0.341 0.356 318,996 0.3470 0.00%
2022-04-01 0 0.360 0.355 0.360 0.350 0.365 201,000 70,990 0.3532 0.351 0.346 0.351 0.341 0.356 206,168 0.3443 0.00%
2022-03-31 0 0.360 0.350 0.365 0.345 0.360 1,408,400 501,014 0.3557 0.351 0.341 0.356 0.336 0.351 1,444,611 0.3468 1.41%
2022-03-30 0 0.355 0.350 0.355 0.345 0.355 522,000 185,020 0.3544 0.346 0.341 0.346 0.336 0.346 535,421 0.3456 0.00%
2022-03-29 0 0.355 0.345 0.355 0.345 0.370 799,000 281,895 0.3528 0.346 0.336 0.346 0.336 0.361 819,543 0.3440 0.00%
2022-03-28 0 0.355 0.350 0.355 0.345 0.360 41,545,000 14,652,057 0.3527 0.346 0.341 0.346 0.336 0.351 42,613,156 0.3438 -1.39%
2022-03-25 0 0.360 0.345 0.360 0.345 0.360 660,000 233,730 0.3541 0.351 0.336 0.351 0.336 0.351 676,969 0.3453 0.00%
2022-03-24 0 0.360 0.355 0.360 0.350 0.365 23,388,000 8,301,340 0.3549 0.351 0.346 0.351 0.341 0.356 23,989,325 0.3460 0.00%
2022-03-23 0 0.360 0.355 0.360 0.355 0.365 24,386,000 8,779,025 0.3600 0.351 0.346 0.351 0.346 0.356 25,012,984 0.3510 2.86%
2022-03-22 0 0.350 0.340 0.350 0.340 0.355 5,318,000 1,854,170 0.3487 0.341 0.331 0.341 0.331 0.346 5,454,730 0.3399 0.00%
2022-03-21 0 0.350 0.340 0.350 0.335 0.350 2,966,000 1,008,390 0.3400 0.341 0.331 0.341 0.327 0.341 3,042,258 0.3315 4.48%
2022-03-18 0 0.335 0.330 0.335 0.325 0.360 5,280,000 1,786,740 0.3384 0.327 0.322 0.327 0.317 0.351 5,415,753 0.3299 -4.29%
2022-03-17 0 0.350 0.345 0.350 0.330 0.365 6,113,000 2,118,275 0.3465 0.341 0.336 0.341 0.322 0.356 6,270,170 0.3378 -1.41%
2022-03-16 0 0.355 0.350 0.355 0.340 0.360 6,045,000 2,144,360 0.3547 0.346 0.341 0.346 0.331 0.351 6,200,422 0.3458 4.41%
2022-03-15 0 0.340 0.335 0.340 0.320 0.360 8,118,000 2,780,610 0.3425 0.331 0.327 0.331 0.312 0.351 8,326,720 0.3339 6.25%
2022-03-14 0 0.320 0.320 0.335 0.320 0.370 6,410,000 2,199,600 0.3432 0.312 0.312 0.327 0.312 0.361 6,574,806 0.3345 -9.86%
2022-03-11 0 0.355 0.335 0.340 0.330 0.365 344,000 117,820 0.3425 0.346 0.327 0.331 0.322 0.356 352,845 0.3339 1.43%
2022-03-10 0 0.350 0.350 0.355 0.350 0.370 1,261,500 449,645 0.3564 0.341 0.341 0.346 0.341 0.361 1,293,934 0.3475 2.94%
2022-03-09 0 0.340 0.330 0.335 0.330 0.350 10,300,000 3,500,540 0.3399 0.331 0.322 0.327 0.322 0.341 10,564,821 0.3313 -2.86%
2022-03-08 0 0.350 0.345 0.350 0.335 0.370 808,000 283,610 0.3510 0.341 0.336 0.341 0.327 0.361 828,774 0.3422 -2.78%
2022-03-07 0 0.360 0.360 0.380 0.355 0.395 6,682,000 2,429,110 0.3635 0.351 0.351 0.370 0.346 0.385 6,853,800 0.3544 -6.49%
2022-03-04 0 0.385 0.380 0.385 0.370 0.395 12,865,000 4,902,140 0.3810 0.375 0.370 0.375 0.361 0.385 13,195,770 0.3715 -2.53%
2022-03-03 0 0.395 0.390 0.400 0.390 0.400 11,356,000 4,444,560 0.3914 0.385 0.380 0.390 0.380 0.390 11,647,972 0.3816 -1.25%
2022-03-02 0 0.400 0.390 0.400 0.390 0.420 10,494,000 4,145,270 0.3950 0.390 0.380 0.390 0.380 0.409 10,763,809 0.3851 -2.44%
2022-03-01 0 0.410 0.400 0.410 0.395 0.410 10,144,000 4,108,280 0.4050 0.400 0.390 0.400 0.385 0.400 10,404,811 0.3948 0.00%
2022-02-28 0 0.410 0.390 0.410 0.395 0.420 9,828,000 3,905,650 0.3974 0.400 0.380 0.400 0.385 0.409 10,080,686 0.3874 0.00%
2022-02-25 0 0.410 0.405 0.410 0.405 0.420 6,628,000 2,685,870 0.4052 0.400 0.395 0.400 0.395 0.409 6,798,411 0.3951 -1.20%
2022-02-24 0 0.415 0.410 0.415 0.400 0.435 14,692,000 6,019,730 0.4097 0.405 0.400 0.405 0.390 0.424 15,069,743 0.3995 -4.60%
2022-02-23 0 0.435 0.430 0.435 0.415 0.435 12,203,000 5,229,355 0.4285 0.424 0.419 0.424 0.405 0.424 12,516,749 0.4178 3.57%
2022-02-22 0 0.420 0.410 0.420 0.395 0.430 4,438,000 1,837,420 0.4140 0.409 0.400 0.409 0.385 0.419 4,552,105 0.4036 -3.45%
2022-02-21 0 0.435 0.430 0.435 0.410 0.435 1,629,000 692,860 0.4253 0.424 0.419 0.424 0.400 0.424 1,670,883 0.4147 3.57%
2022-02-18 0 0.420 0.415 0.420 0.415 0.430 2,120,000 898,140 0.4237 0.409 0.405 0.409 0.405 0.419 2,174,507 0.4130 -2.33%
2022-02-17 0 0.430 0.420 0.430 0.415 0.445 1,604,000 682,270 0.4254 0.419 0.409 0.419 0.405 0.434 1,645,240 0.4147 -1.15%
2022-02-16 0 0.435 0.430 0.435 0.420 0.450 4,514,800 1,973,214 0.4371 0.424 0.419 0.424 0.409 0.439 4,630,879 0.4261 0.00%
2022-02-15 0 0.435 0.430 0.435 0.405 0.455 5,808,000 2,516,870 0.4333 0.424 0.419 0.424 0.395 0.444 5,957,328 0.4225 1.16%
2022-02-14 0 0.430 0.415 0.430 0.375 0.460 12,646,400 5,431,062 0.4295 0.419 0.405 0.419 0.366 0.448 12,971,549 0.4187 16.22%
2022-02-11 0 0.370 0.365 0.370 0.370 0.370 102,000 37,740 0.3700 0.361 0.356 0.361 0.361 0.361 104,623 0.3607 0.00%
2022-02-10 0 0.370 0.365 0.370 0.360 0.380 459,000 168,455 0.3670 0.361 0.356 0.361 0.351 0.370 470,801 0.3578 -2.63%
2022-02-09 0 0.380 0.365 0.380 0.370 0.385 500,000 188,860 0.3777 0.370 0.356 0.370 0.361 0.375 512,855 0.3683 1.33%
2022-02-08 0 0.375 0.365 0.375 0.360 0.380 566,000 208,180 0.3678 0.366 0.356 0.366 0.351 0.370 580,552 0.3586 -1.32%
2022-02-07 0 0.380 0.365 0.380 0.365 0.385 684,000 255,560 0.3736 0.370 0.356 0.370 0.356 0.375 701,586 0.3643 1.33%
2022-02-04 0 0.375 0.365 0.380 0.370 0.385 40,000 15,190 0.3798 0.366 0.356 0.370 0.361 0.375 41,028 0.3702 0.00%
2022-01-31 0 0.375 0.360 0.375 0.375 0.380 6,200 2,330 0.3758 0.366 0.351 0.366 0.366 0.370 6,359 0.3664 1.35%
2022-01-28 0 0.370 0.360 0.370 0.365 0.385 496,000 183,610 0.3702 0.361 0.351 0.361 0.356 0.375 508,753 0.3609 -1.33%
2022-01-27 0 0.375 0.360 0.375 0.360 0.395 457,500 168,075 0.3674 0.366 0.351 0.366 0.351 0.385 469,263 0.3582 -1.32%
2022-01-26 0 0.380 0.360 0.380 0.365 0.380 342,000 126,842 0.3709 0.370 0.351 0.370 0.356 0.370 350,793 0.3616 2.70%
2022-01-25 0 0.370 0.360 0.370 0.360 0.385 35,238,000 12,895,400 0.3660 0.361 0.351 0.361 0.351 0.375 36,143,998 0.3568 -2.63%
2022-01-24 0 0.380 0.365 0.380 0.360 0.390 787,000 286,700 0.3643 0.370 0.356 0.370 0.351 0.380 807,234 0.3552 2.70%
2022-01-21 0 0.370 0.360 0.370 0.350 0.380 1,806,000 651,430 0.3607 0.361 0.351 0.361 0.341 0.370 1,852,434 0.3517 0.00%
2022-01-20 0 0.370 0.370 0.375 0.365 0.380 1,206,500 449,272 0.3724 0.361 0.361 0.366 0.356 0.370 1,237,520 0.3630 1.37%
2022-01-19 0 0.365 0.365 0.390 0.365 0.390 238,000 88,740 0.3729 0.356 0.356 0.380 0.356 0.380 244,119 0.3635 -3.95%
2022-01-18 0 0.380 0.380 0.385 0.380 0.395 3,382,000 1,301,600 0.3849 0.370 0.370 0.375 0.370 0.385 3,468,954 0.3752 0.00%
2022-01-17 0 0.380 0.380 0.385 0.380 0.410 5,840,000 2,256,440 0.3864 0.370 0.370 0.375 0.370 0.400 5,990,151 0.3767 -3.80%
2022-01-14 0 0.395 0.380 0.395 0.385 0.415 17,352,000 6,797,990 0.3918 0.385 0.370 0.385 0.375 0.405 17,798,134 0.3819 0.00%
2022-01-13 0 0.395 0.390 0.395 0.390 0.400 6,006,000 2,366,690 0.3941 0.385 0.380 0.385 0.380 0.390 6,160,419 0.3842 1.28%
2022-01-12 0 0.390 0.390 0.400 0.390 0.400 4,193,000 1,656,755 0.3951 0.380 0.380 0.390 0.380 0.390 4,300,805 0.3852 -2.50%
2022-01-11 0 0.400 0.395 0.400 0.390 0.420 881,500 349,385 0.3964 0.390 0.385 0.390 0.380 0.409 904,164 0.3864 1.27%
2022-01-10 0 0.395 0.395 0.400 0.390 0.420 561,500 224,035 0.3990 0.385 0.385 0.390 0.380 0.409 575,937 0.3890 -2.47%
2022-01-07 0 0.405 0.400 0.405 0.390 0.405 13,774,000 5,444,270 0.3953 0.395 0.390 0.395 0.380 0.395 14,128,141 0.3853 -1.22%
2022-01-06 0 0.410 0.395 0.400 0.395 0.440 1,028,000 414,490 0.4032 0.400 0.385 0.390 0.385 0.429 1,054,431 0.3931 0.00%
2022-01-05 0 0.410 0.410 0.430 0.410 0.440 235,800 98,691 0.4185 0.400 0.400 0.419 0.400 0.429 241,863 0.4080 -2.38%
2022-01-04 0 0.420 0.415 0.430 0.410 0.440 5,508,000 2,388,650 0.4337 0.409 0.405 0.419 0.400 0.429 5,649,615 0.4228 0.00%
2022-01-03 0 0.420 0.420 0.435 0.415 0.440 474,500 198,570 0.4185 0.409 0.409 0.424 0.405 0.429 486,700 0.4080 -4.55%
2021-12-31 0 0.440 0.415 0.440 0.410 0.440 473,000 202,805 0.4288 0.429 0.405 0.429 0.400 0.429 485,161 0.4180 4.76%
2021-12-30 0 0.420 0.405 0.420 0.400 0.425 404,000 164,670 0.4076 0.409 0.395 0.409 0.390 0.414 414,387 0.3974 -1.18%
2021-12-29 0 0.425 0.410 0.415 0.410 0.425 36,000 15,250 0.4236 0.414 0.400 0.405 0.400 0.414 36,926 0.4130 0.00%
2021-12-28 0 0.425 0.410 0.425 0.410 0.450 1,648,000 691,090 0.4194 0.414 0.400 0.414 0.400 0.439 1,690,371 0.4088 -3.41%
2021-12-24 0 0.440 0.435 0.440 0.430 0.440 251,000 110,000 0.4382 0.429 0.424 0.429 0.419 0.429 257,453 0.4273 2.33%
2021-12-23 0 0.430 0.420 0.430 0.420 0.445 612,600 258,690 0.4223 0.419 0.409 0.419 0.409 0.434 628,350 0.4117 -2.27%
2021-12-22 0 0.440 0.425 0.440 0.425 0.445 137,000 59,275 0.4327 0.429 0.414 0.429 0.414 0.434 140,522 0.4218 -1.12%
2021-12-21 0 0.445 0.430 0.445 0.430 0.450 123,000 54,045 0.4394 0.434 0.419 0.434 0.419 0.439 126,162 0.4284 2.30%
2021-12-20 0 0.435 0.425 0.435 0.415 0.440 267,500 115,260 0.4309 0.424 0.414 0.424 0.405 0.429 274,378 0.4201 0.00%
2021-12-17 0 0.435 0.410 0.435 0.405 0.450 861,000 359,790 0.4179 0.424 0.400 0.424 0.395 0.439 883,137 0.4074 3.57%
2021-12-16 0 0.420 0.415 0.420 0.415 0.430 952,000 402,930 0.4232 0.409 0.405 0.409 0.405 0.419 976,477 0.4126 -2.33%
2021-12-15 0 0.430 0.425 0.430 0.415 0.440 78,775,000 33,485,940 0.4251 0.419 0.414 0.419 0.405 0.429 80,800,370 0.4144 2.38%
2021-12-14 0 0.420 0.420 0.435 0.420 0.435 11,024,000 4,735,620 0.4296 0.409 0.409 0.424 0.409 0.424 11,307,436 0.4188 -5.62%
2021-12-13 0 0.445 0.435 0.445 0.430 0.445 22,872,000 10,019,060 0.4380 0.434 0.424 0.434 0.419 0.434 23,460,058 0.4271 0.00%
2021-12-10 0 0.445 0.435 0.445 0.430 0.455 673,000 297,355 0.4418 0.434 0.424 0.434 0.419 0.444 690,303 0.4308 -2.20%
2021-12-09 0 0.455 0.445 0.455 0.430 0.465 16,076,000 7,132,150 0.4437 0.444 0.434 0.444 0.419 0.453 16,489,327 0.4325 -2.15%
2021-12-08 0 0.465 0.445 0.465 0.440 0.475 19,564,000 8,845,160 0.4521 0.453 0.434 0.453 0.429 0.463 20,067,007 0.4408 4.49%
2021-12-07 0 0.445 0.440 0.445 0.430 0.460 11,459,000 5,017,500 0.4379 0.434 0.429 0.434 0.419 0.448 11,753,620 0.4269 3.49%
2021-12-06 0 0.430 0.425 0.430 0.415 0.450 11,158,000 4,922,210 0.4411 0.419 0.414 0.419 0.405 0.439 11,444,881 0.4301 1.18%
2021-12-03 0 0.425 0.425 0.445 0.410 0.450 11,907,000 5,228,900 0.4391 0.414 0.414 0.434 0.400 0.439 12,213,139 0.4281 0.00%
2021-12-02 0 0.425 0.425 0.435 0.420 0.450 792,000 340,880 0.4304 0.414 0.414 0.424 0.409 0.439 812,363 0.4196 -1.16%
2021-12-01 0 0.430 0.430 0.435 0.420 0.450 8,880,000 3,895,940 0.4387 0.419 0.419 0.424 0.409 0.439 9,108,312 0.4277 -2.27%
2021-11-30 0 0.440 0.440 0.450 0.440 0.460 4,368,000 1,962,210 0.4492 0.429 0.429 0.439 0.429 0.448 4,480,305 0.4380 -4.35%
2021-11-29 0 0.460 0.455 0.460 0.440 0.470 668,000 304,230 0.4554 0.448 0.444 0.448 0.429 0.458 685,175 0.4440 -1.08%
2021-11-26 0 0.465 0.450 0.455 0.445 0.470 992,000 453,930 0.4576 0.453 0.439 0.444 0.434 0.458 1,017,505 0.4461 2.20%
2021-11-25 0 0.455 0.455 0.465 0.455 0.470 198,500 92,097 0.4640 0.444 0.444 0.453 0.444 0.458 203,604 0.4523 -3.19%
2021-11-24 0 0.470 0.455 0.470 0.455 0.470 478,000 220,350 0.4610 0.458 0.444 0.458 0.444 0.458 490,290 0.4494 3.30%
2021-11-23 0 0.455 0.450 0.455 0.445 0.465 418,000 188,050 0.4499 0.444 0.439 0.444 0.434 0.453 428,747 0.4386 -1.09%
2021-11-22 0 0.460 0.455 0.460 0.455 0.475 850,000 393,500 0.4629 0.448 0.444 0.448 0.444 0.463 871,854 0.4513 -1.08%
2021-11-19 0 0.465 0.455 0.465 0.455 0.465 34,000 15,680 0.4612 0.453 0.444 0.453 0.444 0.453 34,874 0.4496 0.00%
2021-11-18 0 0.465 0.460 0.465 0.455 0.465 508,000 233,590 0.4598 0.453 0.448 0.453 0.444 0.453 521,061 0.4483 1.09%
2021-11-17 0 0.460 0.455 0.460 0.450 0.470 525,000 241,075 0.4592 0.448 0.444 0.448 0.439 0.458 538,498 0.4477 0.00%
2021-11-16 0 0.460 0.460 0.465 0.460 0.475 1,137,000 531,510 0.4675 0.448 0.448 0.453 0.448 0.463 1,166,233 0.4557 -2.13%
2021-11-15 0 0.470 0.465 0.470 0.465 0.480 2,412,000 1,132,560 0.4696 0.458 0.453 0.458 0.453 0.468 2,474,015 0.4578 -2.08%
2021-11-12 0 0.480 0.465 0.480 0.465 0.480 5,584,000 2,651,820 0.4749 0.468 0.453 0.468 0.453 0.468 5,727,569 0.4630 1.05%
2021-11-11 0 0.475 0.465 0.485 0.455 0.490 17,134,000 8,052,110 0.4699 0.463 0.453 0.473 0.444 0.478 17,574,529 0.4582 1.06%
2021-11-10 0 0.470 0.470 0.475 0.460 0.480 10,090,000 4,792,180 0.4749 0.458 0.458 0.463 0.448 0.468 10,349,422 0.4630 -2.08%
2021-11-09 0 0.480 0.460 0.480 - - 1,500 660 0.4400 0.468 0.448 0.468 - - 1,539 0.4290 0.00%
2021-11-08 0 0.480 0.470 0.480 0.455 0.490 10,308,000 4,843,360 0.4699 0.468 0.458 0.468 0.444 0.478 10,573,027 0.4581 1.05%
2021-11-05 0 0.475 0.470 0.475 0.470 0.480 17,343,000 8,152,300 0.4701 0.463 0.458 0.463 0.458 0.468 17,788,903 0.4583 -2.06%
2021-11-04 0 0.485 0.470 0.480 0.470 0.485 20,228,000 9,607,960 0.4750 0.473 0.458 0.468 0.458 0.473 20,748,079 0.4631 1.04%
2021-11-03 0 0.480 0.470 0.480 0.470 0.485 22,580,500 10,727,200 0.4751 0.468 0.458 0.468 0.458 0.473 23,161,063 0.4632 1.05%
2021-11-02 0 0.475 0.470 0.475 0.450 0.495 1,106,000 525,930 0.4755 0.463 0.458 0.463 0.439 0.483 1,134,436 0.4636 3.26%
2021-11-01 0 0.460 0.460 0.465 0.455 0.550 19,332,801 9,389,070 0.4857 0.448 0.448 0.453 0.444 0.536 19,829,863 0.4735 -16.36%
2021-10-29 0 0.550 0.540 0.560 0.540 0.600 9,991,000 5,663,690 0.5669 0.536 0.526 0.546 0.526 0.585 10,247,877 0.5527 -1.79%
2021-10-28 0 0.560 0.540 0.550 0.540 0.580 4,656,800 2,583,384 0.5548 0.546 0.526 0.536 0.526 0.565 4,776,530 0.5408 -3.45%
2021-10-27 0 0.580 0.570 0.580 0.560 0.580 1,008,000 574,460 0.5699 0.565 0.556 0.565 0.546 0.565 1,033,917 0.5556 0.00%
2021-10-26 0 0.580 0.570 0.580 0.570 0.590 1,706,900 987,866 0.5787 0.565 0.556 0.565 0.556 0.575 1,750,786 0.5642 0.00%
2021-10-25 0 0.580 0.570 0.580 0.560 0.600 1,233,000 708,910 0.5749 0.565 0.556 0.565 0.546 0.585 1,264,701 0.5605 1.75%
2021-10-22 0 0.570 0.560 0.570 0.560 0.580 2,427,000 1,389,560 0.5725 0.556 0.546 0.556 0.546 0.565 2,489,400 0.5582 0.00%
2021-10-21 0 0.570 0.560 0.570 0.560 0.590 1,292,000 736,720 0.5702 0.556 0.546 0.556 0.546 0.575 1,325,218 0.5559 -1.72%
2021-10-20 0 0.580 0.570 0.580 0.570 0.590 970,500 562,040 0.5791 0.565 0.556 0.565 0.556 0.575 995,452 0.5646 1.75%
2021-10-19 0 0.570 0.560 0.570 0.560 0.580 4,244,000 2,419,240 0.5700 0.556 0.546 0.556 0.546 0.565 4,353,117 0.5557 -1.72%
2021-10-18 0 0.580 0.570 0.580 0.570 0.600 35,904,600 21,290,850 0.5930 0.565 0.556 0.565 0.556 0.585 36,827,737 0.5781 -3.33%
2021-10-15 0 0.600 0.590 0.600 0.580 0.600 17,261,000 10,242,840 0.5934 0.585 0.575 0.585 0.565 0.585 17,704,795 0.5785 1.69%
2021-10-12 0 0.590 0.580 0.590 0.580 0.600 216,000 125,360 0.5804 0.575 0.565 0.575 0.565 0.585 221,554 0.5658 -1.67%
2021-10-11 0 0.600 0.580 0.600 0.580 0.600 1,178,500 700,200 0.5941 0.585 0.565 0.585 0.565 0.585 1,208,800 0.5793 0.00%
2021-10-08 0 0.600 0.590 0.600 0.580 0.600 1,218,000 723,500 0.5940 0.585 0.575 0.585 0.565 0.585 1,249,316 0.5791 0.00%
2021-10-07 0 0.600 0.580 0.590 0.580 0.610 1,092,000 650,980 0.5961 0.585 0.565 0.575 0.565 0.595 1,120,076 0.5812 0.00%
2021-10-06 0 0.600 0.590 0.600 0.590 0.650 3,216,000 1,937,900 0.6026 0.585 0.575 0.585 0.575 0.634 3,298,686 0.5875 1.69%
2021-10-05 0 0.590 0.590 0.600 0.540 0.600 10,288,000 5,959,080 0.5792 0.575 0.575 0.585 0.526 0.585 10,552,513 0.5647 3.51%
2021-10-04 0 0.570 0.550 0.560 0.550 0.570 1,606,000 896,480 0.5582 0.556 0.536 0.546 0.536 0.556 1,647,292 0.5442 -1.72%
2021-09-30 0 0.580 0.570 0.580 0.570 0.580 1,216,000 694,260 0.5709 0.565 0.556 0.565 0.556 0.565 1,247,264 0.5566 -1.69%
2021-09-29 0 0.590 0.570 0.590 0.570 0.590 1,534,000 881,380 0.5746 0.575 0.556 0.575 0.556 0.575 1,573,440 0.5602 0.00%
2021-09-28 0 0.590 0.570 0.590 0.550 0.590 2,298,300 1,315,417 0.5723 0.575 0.556 0.575 0.536 0.575 2,357,391 0.5580 3.51%
2021-09-27 0 0.570 0.550 0.560 0.550 0.590 5,725,000 3,243,185 0.5665 0.556 0.536 0.546 0.536 0.575 5,872,194 0.5523 -3.39%
2021-09-24 0 0.590 0.580 0.590 0.580 0.600 1,464,000 853,740 0.5832 0.575 0.565 0.575 0.565 0.585 1,501,641 0.5685 -1.67%
2021-09-23 0 0.600 0.580 0.590 0.580 0.610 1,220,000 719,840 0.5900 0.585 0.565 0.575 0.565 0.595 1,251,367 0.5752 0.00%
2021-09-21 0 0.600 0.590 0.600 0.570 0.600 2,624,000 1,539,460 0.5867 0.585 0.575 0.585 0.556 0.585 2,691,465 0.5720 5.26%
2021-09-20 0 0.570 0.550 0.570 0.560 0.580 2,921,500 1,642,365 0.5622 0.556 0.536 0.556 0.546 0.565 2,996,614 0.5481 -1.72%
2021-09-17 0 0.580 0.570 0.580 0.570 0.580 828,000 474,800 0.5734 0.565 0.556 0.565 0.556 0.565 849,289 0.5591 0.00%
2021-09-16 0 0.580 0.570 0.580 0.570 0.590 1,328,000 766,280 0.5770 0.565 0.556 0.565 0.556 0.575 1,362,144 0.5626 -1.69%
2021-09-15 0 0.590 0.580 0.590 0.570 0.610 2,591,500 1,512,860 0.5838 0.575 0.565 0.575 0.556 0.595 2,658,130 0.5691 -1.67%
2021-09-14 0 0.600 0.580 0.600 0.570 0.600 1,594,000 941,460 0.5906 0.585 0.565 0.585 0.556 0.585 1,634,983 0.5758 5.26%
2021-09-13 0 0.570 0.570 0.580 0.570 0.590 1,340,000 767,640 0.5729 0.556 0.556 0.565 0.556 0.575 1,374,453 0.5585 -1.72%
2021-09-10 0 0.580 0.570 0.580 0.570 0.590 541,000 313,520 0.5795 0.565 0.556 0.565 0.556 0.575 554,910 0.5650 -1.69%
2021-09-09 0 0.590 0.580 0.590 0.580 0.610 1,688,000 991,160 0.5872 0.575 0.565 0.575 0.565 0.595 1,731,400 0.5725 -3.28%
2021-09-08 0 0.610 0.580 0.610 0.570 0.610 1,776,000 1,038,420 0.5847 0.595 0.565 0.595 0.556 0.595 1,821,662 0.5700 5.17%
2021-09-07 0 0.580 0.580 0.590 0.580 0.600 1,121,500 659,285 0.5879 0.565 0.565 0.575 0.565 0.585 1,150,335 0.5731 -3.33%
2021-09-06 0 0.600 0.590 0.600 0.590 0.620 2,815,000 1,673,060 0.5943 0.585 0.575 0.585 0.575 0.604 2,887,376 0.5794 0.00%
2021-09-03 0 0.600 0.590 0.600 0.590 0.620 1,062,500 634,410 0.5971 0.585 0.575 0.585 0.575 0.604 1,089,818 0.5821 0.00%
2021-09-02 0 0.600 0.590 0.600 0.590 0.630 1,766,000 1,057,100 0.5986 0.585 0.575 0.585 0.575 0.614 1,811,405 0.5836 0.00%
2021-09-01 0 0.600 0.590 0.600 0.590 0.630 1,696,000 1,031,840 0.6084 0.585 0.575 0.585 0.575 0.614 1,739,606 0.5931 -1.64%
2021-08-31 0 0.610 0.600 0.610 0.590 0.620 1,447,500 871,140 0.6018 0.595 0.585 0.595 0.575 0.604 1,484,716 0.5867 0.00%
2021-08-30 0 0.610 0.600 0.610 0.600 0.650 4,091,275 2,495,860 0.6100 0.595 0.585 0.595 0.585 0.634 4,196,465 0.5948 3.39%
2021-08-27 0 0.590 0.590 0.600 0.580 0.600 1,092,000 641,760 0.5877 0.575 0.575 0.585 0.565 0.585 1,120,076 0.5730 -1.67%
2021-08-26 0 0.600 0.590 0.600 0.590 0.600 526,000 312,740 0.5946 0.585 0.575 0.585 0.575 0.585 539,524 0.5797 0.00%
2021-08-25 0 0.600 0.590 0.600 0.590 0.610 980,200 585,232 0.5971 0.585 0.575 0.585 0.575 0.595 1,005,402 0.5821 -1.64%
2021-08-24 0 0.610 0.600 0.610 0.580 0.610 2,332,000 1,388,830 0.5956 0.595 0.585 0.595 0.565 0.595 2,391,958 0.5806 1.67%
2021-08-23 0 0.600 0.580 0.590 0.580 0.620 4,284,000 2,529,010 0.5903 0.585 0.565 0.575 0.565 0.604 4,394,145 0.5755 -1.64%
2021-08-20 0 0.610 0.590 0.610 0.590 0.610 3,062,000 1,828,540 0.5972 0.595 0.575 0.595 0.575 0.595 3,140,727 0.5822 -1.61%
2021-08-19 0 0.620 0.600 0.620 0.600 0.620 2,090,000 1,260,800 0.6033 0.604 0.585 0.604 0.585 0.604 2,143,736 0.5881 0.00%
2021-08-18 0 0.620 0.610 0.620 0.600 0.650 7,295,000 4,498,950 0.6167 0.604 0.595 0.604 0.585 0.634 7,482,560 0.6013 1.64%
2021-08-17 0 0.610 0.600 0.610 0.600 0.640 3,332,000 2,050,760 0.6155 0.595 0.585 0.595 0.585 0.624 3,417,668 0.6000 -3.17%
2021-08-16 0 0.630 0.630 0.640 0.620 0.660 19,083,500 12,207,340 0.6397 0.614 0.614 0.624 0.604 0.643 19,574,152 0.6236 -4.55%
2021-08-13 0 0.660 0.650 0.660 0.610 0.680 27,954,900 18,271,699 0.6536 0.643 0.634 0.643 0.595 0.663 28,673,643 0.6372 6.45%
2021-08-12 0 0.620 0.610 0.620 0.590 0.630 15,423,500 9,403,595 0.6097 0.604 0.595 0.604 0.575 0.614 15,820,051 0.5944 0.00%
2021-08-11 0 0.620 0.620 0.630 0.610 0.640 13,408,600 8,453,314 0.6304 0.604 0.604 0.614 0.595 0.624 13,753,346 0.6146 -3.12%
2021-08-10 0 0.640 0.630 0.640 0.610 0.710 24,507,000 15,920,580 0.6496 0.624 0.614 0.624 0.595 0.692 25,137,095 0.6334 -4.48%
2021-08-09 0 0.670 0.660 0.670 0.550 0.700 46,445,500 30,677,210 0.6605 0.653 0.643 0.653 0.536 0.682 47,639,652 0.6439 21.82%
2021-08-06 0 0.550 0.550 0.580 0.530 0.610 9,916,000 5,698,780 0.5747 0.536 0.536 0.565 0.517 0.595 10,170,949 0.5603 0.00%
2021-08-05 0 0.550 0.530 0.550 0.530 0.550 890,000 477,240 0.5362 0.536 0.517 0.536 0.517 0.536 912,883 0.5228 1.85%
2021-08-04 0 0.540 0.530 0.540 0.520 0.560 4,708,000 2,527,660 0.5369 0.526 0.517 0.526 0.507 0.546 4,829,047 0.5234 -3.57%
2021-08-03 0 0.560 0.560 0.570 0.540 0.570 2,368,000 1,313,980 0.5549 0.546 0.546 0.556 0.526 0.556 2,428,883 0.5410 0.00%
2021-08-02 0 0.560 0.540 0.560 0.530 0.570 5,749,000 3,169,440 0.5513 0.546 0.526 0.546 0.517 0.556 5,896,812 0.5375 0.00%
2021-07-30 0 0.560 0.560 0.570 0.550 0.580 1,678,000 947,780 0.5648 0.546 0.546 0.556 0.536 0.565 1,721,143 0.5507 -1.75%
2021-07-29 0 0.570 0.560 0.570 0.550 0.600 8,505,000 4,852,095 0.5705 0.556 0.546 0.556 0.536 0.585 8,723,671 0.5562 -1.72%
2021-07-28 0 0.580 0.560 0.580 0.550 0.580 3,461,500 1,975,575 0.5707 0.565 0.546 0.565 0.536 0.565 3,550,498 0.5564 0.00%
2021-07-27 0 0.580 0.570 0.580 0.570 0.600 5,409,000 3,147,760 0.5819 0.565 0.556 0.565 0.556 0.585 5,548,070 0.5674 -1.69%
2021-07-26 0 0.590 0.590 0.600 0.580 0.630 5,750,000 3,414,800 0.5939 0.575 0.575 0.585 0.565 0.614 5,897,837 0.5790 -6.35%
2021-07-23 0 0.630 0.620 0.630 0.590 0.690 26,711,000 17,252,830 0.6459 0.614 0.604 0.614 0.575 0.673 27,397,762 0.6297 5.00%
2021-07-22 0 0.600 0.590 0.600 0.590 0.620 3,582,500 2,159,220 0.6027 0.585 0.575 0.585 0.575 0.604 3,674,609 0.5876 -1.64%
2021-07-21 0 0.610 0.610 0.620 0.560 0.650 24,534,000 14,981,360 0.6106 0.595 0.595 0.604 0.546 0.634 25,164,789 0.5953 5.17%
2021-07-20 0 0.580 0.570 0.580 0.570 0.610 7,671,600 4,483,608 0.5844 0.565 0.556 0.565 0.556 0.595 7,868,843 0.5698 1.75%
2021-07-19 0 0.570 0.570 0.600 0.560 0.610 24,279,000 14,358,920 0.5914 0.556 0.556 0.585 0.546 0.595 24,903,233 0.5766 -6.56%
2021-07-16 0 0.610 0.600 0.610 0.590 0.610 17,528,000 10,458,480 0.5967 0.595 0.585 0.595 0.575 0.595 17,978,659 0.5817 1.67%
2021-07-15 0 0.600 0.600 0.610 0.570 0.610 10,181,500 6,066,375 0.5958 0.585 0.585 0.595 0.556 0.595 10,443,275 0.5809 1.69%
2021-07-14 0 0.590 0.590 0.600 0.570 0.600 13,396,000 7,978,520 0.5956 0.575 0.575 0.585 0.556 0.585 13,740,422 0.5807 -1.67%
2021-07-13 0 0.600 0.590 0.600 0.570 0.630 20,405,000 12,175,160 0.5967 0.585 0.575 0.585 0.556 0.614 20,929,629 0.5817 0.00%
2021-07-12 0 0.600 0.590 0.600 0.450 0.680 68,880,500 39,306,220 0.5706 0.585 0.575 0.585 0.439 0.663 70,651,474 0.5563 -10.45%
2021-07-09 0 0.670 0.660 0.670 0.640 0.690 26,916,000 18,048,640 0.6706 0.653 0.643 0.653 0.624 0.673 27,608,032 0.6537 3.08%
2021-07-08 0 0.650 0.650 0.660 0.630 0.740 57,068,500 38,449,470 0.6737 0.634 0.634 0.643 0.614 0.721 58,535,778 0.6569 -5.80%
2021-07-07 0 0.690 0.690 0.700 0.610 0.700 53,149,724 35,227,805 0.6628 0.673 0.673 0.682 0.595 0.682 54,516,247 0.6462 15.00%
2021-07-06 0 0.600 0.590 0.600 0.560 0.650 40,658,000 24,412,980 0.6004 0.585 0.575 0.585 0.546 0.634 41,703,351 0.5854 -4.76%
2021-07-05 0 0.630 0.610 0.630 0.550 0.640 57,465,000 34,770,100 0.6051 0.614 0.595 0.614 0.536 0.624 58,942,472 0.5899 14.55%
2021-07-02 0 0.550 0.540 0.550 0.490 0.560 63,401,000 33,227,000 0.5241 0.536 0.526 0.536 0.478 0.546 65,031,092 0.5109 13.40%
2021-06-30 0 0.485 0.480 0.485 0.415 0.500 45,805,600 21,355,249 0.4662 0.473 0.468 0.473 0.405 0.487 46,983,300 0.4545 16.87%
2021-06-29 0 0.415 0.405 0.415 0.355 0.450 29,738,500 12,277,605 0.4129 0.405 0.395 0.405 0.346 0.439 30,503,101 0.4025 18.57%
2021-06-28 0 0.350 0.350 0.355 0.340 0.355 1,830,000 633,080 0.3459 0.341 0.341 0.346 0.331 0.346 1,877,051 0.3373 -1.41%
2021-06-25 0 0.355 0.350 0.355 0.345 0.360 2,503,500 878,505 0.3509 0.346 0.341 0.346 0.336 0.351 2,567,867 0.3421 4.41%
2021-06-24 0 0.340 0.340 0.350 0.340 0.365 3,017,200 1,052,769 0.3489 0.331 0.331 0.341 0.331 0.356 3,094,775 0.3402 0.00%
2021-06-23 0 0.340 0.340 0.345 0.340 0.365 6,702,000 2,324,490 0.3468 0.331 0.331 0.336 0.331 0.356 6,874,314 0.3381 -4.23%
2021-06-22 0 0.355 0.355 0.360 0.350 0.380 7,912,500 2,847,595 0.3599 0.346 0.346 0.351 0.341 0.370 8,115,937 0.3509 -5.33%
2021-06-21 0 0.375 0.365 0.375 0.365 0.405 11,738,000 4,481,330 0.3818 0.366 0.356 0.366 0.356 0.395 12,039,794 0.3722 -5.06%
2021-06-18 0 0.395 0.390 0.395 0.305 0.415 54,347,051 19,867,777 0.3656 0.385 0.380 0.385 0.297 0.405 55,744,358 0.3564 36.21%
2021-06-17 0 0.290 0.290 0.310 0.255 0.345 13,572,000 4,387,510 0.3233 0.283 0.283 0.302 0.249 0.336 13,920,947 0.3152 -15.94%
2021-06-16 0 0.345 0.340 0.345 0.335 0.345 4,895,521 1,664,756 0.3401 0.336 0.331 0.336 0.327 0.336 5,021,389 0.3315 1.47%
2021-06-15 0 0.340 0.340 0.345 0.335 0.345 4,102,000 1,394,570 0.3400 0.331 0.331 0.336 0.327 0.336 4,207,466 0.3315 1.49%
2021-06-11 0 0.335 0.335 0.340 0.335 0.345 3,308,000 1,122,600 0.3394 0.327 0.327 0.331 0.327 0.336 3,393,051 0.3309 -1.47%
2021-06-10 0 0.340 0.340 0.345 0.335 0.345 3,538,000 1,203,170 0.3401 0.331 0.331 0.336 0.327 0.336 3,628,965 0.3315 0.00%
2021-06-09 0 0.340 0.335 0.345 0.335 0.345 3,376,000 1,146,820 0.3397 0.331 0.327 0.336 0.327 0.336 3,462,800 0.3312 -1.45%
2021-06-08 0 0.345 0.340 0.345 0.335 0.345 3,130,000 1,064,670 0.3402 0.336 0.331 0.336 0.327 0.336 3,210,475 0.3316 0.00%
2021-06-07 0 0.345 0.340 0.345 0.335 0.350 4,285,200 1,456,605 0.3399 0.336 0.331 0.336 0.327 0.341 4,395,376 0.3314 1.47%
2021-06-04 0 0.340 0.340 0.345 0.340 0.350 6,262,000 2,129,770 0.3401 0.331 0.331 0.336 0.331 0.341 6,423,001 0.3316 -1.45%
2021-06-03 0 0.345 0.340 0.345 0.340 0.345 8,670,500 2,949,560 0.3402 0.336 0.331 0.336 0.331 0.336 8,893,426 0.3317 2.99%
2021-06-02 0 0.335 0.335 0.340 0.330 0.345 9,796,500 3,315,352 0.3384 0.327 0.327 0.331 0.322 0.336 10,048,376 0.3299 -1.47%
2021-06-01 0 0.340 0.340 0.345 0.335 0.345 10,308,600 3,501,219 0.3396 0.331 0.331 0.336 0.327 0.336 10,573,643 0.3311 -1.45%
2021-05-31 0 0.345 0.340 0.345 0.335 0.345 13,477,500 4,570,660 0.3391 0.336 0.331 0.336 0.327 0.336 13,824,018 0.3306 1.47%
2021-05-28 0 0.340 0.335 0.340 0.325 0.340 12,107,625 4,033,809 0.3332 0.331 0.327 0.331 0.317 0.331 12,418,922 0.3248 4.62%
2021-05-27 0 0.325 0.325 0.335 0.325 0.345 12,866,000 4,315,635 0.3354 0.317 0.317 0.327 0.317 0.336 13,196,795 0.3270 -5.80%
2021-05-26 0 0.345 0.340 0.345 0.335 0.345 8,400,000 2,845,520 0.3388 0.336 0.331 0.336 0.327 0.336 8,615,971 0.3303 1.47%
2021-05-25 0 0.340 0.340 0.345 0.335 0.355 8,134,500 2,794,865 0.3436 0.331 0.331 0.336 0.327 0.346 8,343,645 0.3350 0.00%
2021-05-24 0 0.340 0.340 0.345 0.330 0.345 7,020,000 2,365,830 0.3370 0.331 0.331 0.336 0.322 0.336 7,200,490 0.3286 0.00%
2021-05-21 0 0.340 0.335 0.340 0.330 0.365 19,585,300 6,685,099 0.3413 0.331 0.327 0.331 0.322 0.356 20,088,854 0.3328 1.49%
2021-05-20 0 0.335 0.330 0.335 0.325 0.350 13,677,000 4,545,790 0.3324 0.327 0.322 0.327 0.317 0.341 14,028,647 0.3240 0.00%
2021-05-18 0 0.335 0.325 0.335 0.320 0.335 6,274,000 2,050,290 0.3268 0.327 0.317 0.327 0.312 0.327 6,435,310 0.3186 3.08%
2021-05-17 0 0.325 0.320 0.325 0.315 0.345 6,536,000 2,107,650 0.3225 0.317 0.312 0.317 0.307 0.336 6,704,046 0.3144 1.56%
2021-05-14 0 0.320 0.320 0.325 0.315 0.325 6,618,000 2,123,280 0.3208 0.312 0.312 0.317 0.307 0.317 6,788,154 0.3128 0.00%
2021-05-13 0 0.320 0.320 0.325 0.310 0.325 7,802,000 2,480,310 0.3179 0.312 0.312 0.317 0.302 0.317 8,002,596 0.3099 0.00%
2021-05-12 0 0.320 0.315 0.320 0.315 0.325 8,380,000 2,681,770 0.3200 0.312 0.307 0.312 0.307 0.317 8,595,457 0.3120 -1.54%
2021-05-11 0 0.325 0.320 0.325 0.315 0.325 7,534,500 2,403,690 0.3190 0.317 0.312 0.317 0.307 0.317 7,728,218 0.3110 0.00%
2021-05-10 0 0.325 0.320 0.325 0.310 0.325 8,697,000 2,780,430 0.3197 0.317 0.312 0.317 0.302 0.317 8,920,607 0.3117 4.84%
2021-05-07 0 0.310 0.310 0.320 0.305 0.325 10,492,000 3,326,395 0.3170 0.302 0.302 0.312 0.297 0.317 10,761,758 0.3091 -4.62%
2021-05-06 0 0.325 0.320 0.325 0.305 0.325 17,438,000 5,551,845 0.3184 0.317 0.312 0.317 0.297 0.317 17,886,345 0.3104 1.56%
2021-05-05 0 0.320 0.315 0.320 0.305 0.330 18,354,000 5,816,130 0.3169 0.312 0.307 0.312 0.297 0.322 18,825,896 0.3089 -1.54%
2021-05-04 0 0.325 0.325 0.330 0.325 0.370 366,116,272 121,280,544 0.3313 0.317 0.317 0.322 0.317 0.361 375,529,422 0.3230 -1.52%
2021-05-03 0 0.330 0.325 0.335 0.325 0.330 4,178,000 1,374,360 0.3290 0.322 0.317 0.327 0.317 0.322 4,285,420 0.3207 1.54%
2021-04-30 0 0.325 0.325 0.335 0.325 0.335 10,789,000 3,561,210 0.3301 0.317 0.317 0.327 0.317 0.327 11,066,394 0.3218 -2.99%
2021-04-29 0 0.335 0.330 0.335 0.330 0.340 19,658,500 6,587,907 0.3351 0.327 0.322 0.327 0.322 0.331 20,163,936 0.3267 -2.90%
2021-04-28 0 0.345 0.335 0.345 0.330 0.345 6,944,200 2,338,524 0.3368 0.336 0.327 0.336 0.322 0.336 7,122,741 0.3283 1.47%
2021-04-27 0 0.340 0.340 0.345 0.340 0.350 1,362,500 466,920 0.3427 0.331 0.331 0.336 0.331 0.341 1,397,531 0.3341 -1.45%
2021-04-26 0 0.345 0.340 0.345 0.340 0.350 2,406,000 821,450 0.3414 0.336 0.331 0.336 0.331 0.341 2,467,860 0.3329 0.00%
2021-04-23 0 0.345 0.340 0.345 0.335 0.345 3,082,000 1,045,090 0.3391 0.336 0.331 0.336 0.327 0.336 3,161,241 0.3306 1.47%
2021-04-22 0 0.340 0.340 0.345 0.330 0.370 6,494,500 2,239,580 0.3448 0.331 0.331 0.336 0.322 0.361 6,661,479 0.3362 1.49%
2021-04-21 0 0.335 0.335 0.340 0.330 0.345 1,727,500 578,382 0.3348 0.327 0.327 0.331 0.322 0.336 1,771,915 0.3264 -1.47%
2021-04-20 0 0.340 0.335 0.340 0.335 0.340 4,233,000 1,419,660 0.3354 0.331 0.327 0.331 0.327 0.331 4,341,834 0.3270 1.49%
2021-04-19 0 0.335 0.330 0.335 0.325 0.345 4,739,000 1,581,805 0.3338 0.327 0.322 0.327 0.317 0.336 4,860,844 0.3254 0.00%
2021-04-16 0 0.335 0.330 0.340 0.325 0.335 4,140,000 1,362,310 0.3291 0.327 0.322 0.331 0.317 0.327 4,246,443 0.3208 0.00%
2021-04-15 0 0.335 0.335 0.340 0.335 0.345 4,584,500 1,555,180 0.3392 0.327 0.327 0.331 0.327 0.336 4,702,371 0.3307 -2.90%
2021-04-14 0 0.345 0.335 0.345 0.335 0.355 3,509,000 1,200,270 0.3421 0.336 0.327 0.336 0.327 0.346 3,599,219 0.3335 0.00%
2021-04-13 0 0.345 0.345 0.350 0.330 0.350 7,837,300 2,662,191 0.3397 0.336 0.336 0.341 0.322 0.341 8,038,803 0.3312 2.99%
2021-04-12 0 0.335 0.335 0.345 0.330 0.350 8,796,419 2,987,459 0.3396 0.327 0.327 0.336 0.322 0.341 9,022,582 0.3311 -4.29%
2021-04-09 0 0.350 0.340 0.350 0.340 0.370 24,443,100 8,579,775 0.3510 0.341 0.331 0.341 0.331 0.361 25,071,552 0.3422 -5.41%
2021-04-08 0 0.370 0.365 0.370 0.355 0.375 9,004,000 3,279,780 0.3643 0.361 0.356 0.361 0.346 0.366 9,235,500 0.3551 -1.33%
2021-04-07 0 0.375 0.370 0.375 0.360 0.380 24,767,564 9,221,644 0.3723 0.366 0.361 0.366 0.351 0.370 25,404,358 0.3630 -1.32%
2021-04-01 0 0.380 0.380 0.385 0.375 0.385 3,578,100 1,365,175 0.3815 0.370 0.370 0.375 0.366 0.375 3,670,096 0.3720 0.00%
2021-03-31 0 0.380 0.375 0.380 0.375 0.390 24,250,000 9,258,946 0.3818 0.370 0.366 0.370 0.366 0.380 24,873,487 0.3722 -1.30%
2021-03-30 0 0.385 0.385 0.390 0.380 0.390 3,462,500 1,330,800 0.3843 0.375 0.375 0.380 0.370 0.380 3,551,524 0.3747 0.00%
2021-03-29 0 0.385 0.380 0.385 0.360 0.385 16,955,500 6,476,649 0.3820 0.375 0.370 0.375 0.351 0.375 17,391,440 0.3724 0.00%
2021-03-26 0 0.385 0.385 0.390 0.385 0.415 12,709,224 5,062,779 0.3984 0.375 0.375 0.380 0.375 0.405 13,035,989 0.3884 -1.28%
2021-03-25 0 0.390 0.390 0.395 0.375 0.395 12,185,200 4,763,016 0.3909 0.380 0.380 0.385 0.366 0.385 12,498,492 0.3811 0.00%
2021-03-24 0 0.390 0.390 0.395 0.385 0.415 11,273,000 4,468,715 0.3964 0.380 0.380 0.385 0.375 0.405 11,562,838 0.3865 1.30%
2021-03-23 0 0.385 0.385 0.390 0.375 0.390 6,852,900 2,626,844 0.3833 0.375 0.375 0.380 0.366 0.380 7,029,094 0.3737 0.00%
2021-03-22 0 0.385 0.385 0.390 0.375 0.390 6,276,779 2,411,863 0.3843 0.375 0.375 0.380 0.366 0.380 6,438,160 0.3746 -1.28%
2021-03-19 0 0.390 0.390 0.395 0.380 0.405 5,960,000 2,330,580 0.3910 0.380 0.380 0.385 0.370 0.395 6,113,237 0.3812 -1.27%
2021-03-18 0 0.395 0.395 0.400 0.385 0.415 14,033,500 5,603,427 0.3993 0.385 0.385 0.390 0.375 0.405 14,394,313 0.3893 1.28%
2021-03-17 0 0.390 0.390 0.400 0.385 0.405 10,806,000 4,248,040 0.3931 0.380 0.380 0.390 0.375 0.395 11,083,831 0.3833 -2.50%
2021-03-16 0 0.400 0.395 0.400 0.375 0.410 14,755,500 5,728,695 0.3882 0.390 0.385 0.390 0.366 0.400 15,134,876 0.3785 6.67%
2021-03-15 0 0.375 0.375 0.385 0.365 0.405 8,971,000 3,471,592 0.3870 0.366 0.366 0.375 0.356 0.395 9,201,652 0.3773 -3.85%
2021-03-12 0 0.390 0.390 0.395 0.375 0.445 39,632,400 16,100,596 0.4062 0.380 0.380 0.385 0.366 0.434 40,651,382 0.3961 -1.27%
2021-03-11 0 0.395 0.390 0.395 0.290 0.530 172,031,000 71,539,470 0.4159 0.385 0.380 0.385 0.283 0.517 176,454,058 0.4054 29.51%
2021-03-10 0 0.305 0.300 0.305 0.275 0.325 156,224,800 44,489,641 0.2848 0.297 0.292 0.297 0.268 0.317 160,241,468 0.2776 1.67%
2021-03-09 0 0.300 0.300 0.305 0.280 0.365 44,576,589 13,757,684 0.3086 0.292 0.292 0.297 0.273 0.356 45,722,690 0.3009 -13.04%
2021-03-08 0 0.345 0.345 0.350 0.335 0.560 30,896,500 12,877,100 0.4168 0.336 0.336 0.341 0.327 0.546 31,690,874 0.4063 -34.91%
2021-03-05 0 0.530 0.510 0.530 0.490 0.620 38,777,142 20,327,033 0.5242 0.517 0.497 0.517 0.478 0.604 39,774,134 0.5111 -14.52%
2021-03-04 0 0.620 0.610 0.620 0.610 0.740 24,365,358 16,398,119 0.6730 0.604 0.595 0.604 0.595 0.721 24,991,811 0.6561 -8.82%
2021-03-03 0 0.680 0.670 0.680 0.600 0.790 28,291,491 18,980,903 0.6709 0.663 0.653 0.663 0.585 0.770 29,018,888 0.6541 -12.82%
2021-03-02 0 0.780 0.770 0.780 0.760 0.950 116,567,299 89,159,462 0.7649 0.760 0.751 0.760 0.741 0.926 119,564,340 0.7457 -1.27%
2021-03-01 0 0.790 0.780 0.790 0.290 0.800 39,082,300 26,976,845 0.6903 0.770 0.760 0.770 0.283 0.780 40,087,138 0.6730 14.91%
2021-02-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2017-11-24 0 0.690 0.680 0.690 0.680 0.700 841,700 580,675 0.6899 0.670 0.661 0.670 0.661 0.680 866,480 0.6702 0.00%
2017-11-23 0 0.690 0.690 0.700 0.680 0.710 1,852,000 1,293,660 0.6985 0.670 0.670 0.680 0.661 0.690 1,906,524 0.6785 0.00%
2017-11-22 0 0.690 0.680 0.690 0.650 0.690 2,215,500 1,482,790 0.6693 0.670 0.661 0.670 0.631 0.670 2,280,726 0.6501 4.55%
2017-11-21 0 0.660 0.650 0.660 0.650 0.670 2,586,500 1,699,500 0.6571 0.641 0.631 0.641 0.631 0.651 2,662,648 0.6383 -1.49%
2017-11-20 0 0.670 0.660 0.670 0.660 0.690 4,634,500 3,096,440 0.6681 0.651 0.641 0.651 0.641 0.670 4,770,943 0.6490 -2.90%
2017-11-17 0 0.690 0.680 0.690 0.670 0.700 5,197,000 3,543,200 0.6818 0.670 0.661 0.670 0.651 0.680 5,350,003 0.6623 0.00%
2017-11-16 0 0.690 0.690 0.700 0.690 0.700 2,336,500 1,624,470 0.6953 0.670 0.670 0.680 0.670 0.680 2,405,288 0.6754 -1.43%
2017-11-15 0 0.700 0.690 0.700 0.680 0.710 5,069,000 3,503,580 0.6912 0.680 0.670 0.680 0.661 0.690 5,218,235 0.6714 -1.41%
2017-11-14 0 0.710 0.710 0.720 0.710 0.730 2,392,000 1,703,135 0.7120 0.690 0.690 0.699 0.690 0.709 2,462,422 0.6917 -2.74%
2017-11-13 0 0.730 0.720 0.730 0.700 0.750 9,532,800 6,835,004 0.7170 0.709 0.699 0.709 0.680 0.729 9,813,452 0.6965 1.39%
2017-11-10 0 0.720 0.710 0.720 0.700 0.780 13,996,000 10,389,180 0.7423 0.699 0.690 0.699 0.680 0.758 14,408,052 0.7211 -2.70%
2017-11-09 0 0.740 0.740 0.750 0.740 0.790 9,824,613 7,435,640 0.7568 0.719 0.719 0.729 0.719 0.767 10,113,856 0.7352 -2.63%
2017-11-08 0 0.760 0.750 0.760 0.730 0.820 21,187,454 16,484,506 0.7780 0.738 0.729 0.738 0.709 0.797 21,811,227 0.7558 4.11%
2017-11-07 0 0.730 0.720 0.730 0.720 0.740 3,542,000 2,568,180 0.7251 0.709 0.699 0.709 0.699 0.719 3,646,279 0.7043 0.00%
2017-11-06 0 0.730 0.720 0.730 0.710 0.760 4,944,818 3,599,819 0.7280 0.709 0.699 0.709 0.690 0.738 5,090,397 0.7072 -3.95%
2017-11-03 0 0.760 0.750 0.760 0.730 0.770 3,928,000 2,936,720 0.7476 0.738 0.729 0.738 0.709 0.748 4,043,643 0.7263 -1.30%
2017-11-02 0 0.770 0.760 0.770 0.760 0.770 1,764,500 1,353,045 0.7668 0.748 0.738 0.748 0.738 0.748 1,816,448 0.7449 -1.28%
2017-11-01 0 0.780 0.770 0.780 0.760 0.780 2,666,000 2,042,760 0.7662 0.758 0.748 0.758 0.738 0.758 2,744,489 0.7443 4.00%
2017-10-31 0 0.750 0.750 0.770 0.750 0.770 2,495,100 1,884,666 0.7553 0.729 0.729 0.748 0.729 0.748 2,568,557 0.7337 -1.32%
2017-10-30 0 0.760 0.740 0.760 0.740 0.770 2,989,000 2,244,860 0.7510 0.738 0.719 0.738 0.719 0.748 3,076,998 0.7296 -1.30%
2017-10-27 0 0.770 0.760 0.770 0.750 0.790 5,210,250 3,972,267 0.7624 0.748 0.738 0.748 0.729 0.767 5,363,643 0.7406 -1.28%
2017-10-26 0 0.780 0.770 0.780 0.760 0.790 3,144,500 2,422,555 0.7704 0.758 0.748 0.758 0.738 0.767 3,237,076 0.7484 1.30%
2017-10-25 0 0.770 0.770 0.780 0.750 0.850 15,615,000 12,244,470 0.7841 0.748 0.748 0.758 0.729 0.826 16,074,716 0.7617 -3.75%
2017-10-24 0 0.800 0.790 0.800 0.780 0.820 2,067,000 1,652,770 0.7996 0.777 0.767 0.777 0.758 0.797 2,127,854 0.7767 -1.23%
2017-10-23 0 0.810 0.810 0.820 0.790 0.860 3,585,500 2,942,715 0.8207 0.787 0.787 0.797 0.767 0.835 3,691,060 0.7973 -3.57%
2017-10-20 0 0.840 0.840 0.850 0.820 0.880 3,859,500 3,282,435 0.8505 0.816 0.816 0.826 0.797 0.855 3,973,126 0.8262 -2.33%
2017-10-19 0 0.860 0.850 0.860 0.850 0.910 3,118,000 2,733,320 0.8766 0.835 0.826 0.835 0.826 0.884 3,209,796 0.8516 -2.27%
2017-10-18 0 0.880 0.880 0.890 0.870 0.940 4,968,000 4,419,120 0.8895 0.855 0.855 0.865 0.845 0.913 5,114,261 0.8641 -5.38%
2017-10-17 0 0.930 0.920 0.930 0.890 1.000 10,124,500 9,379,360 0.9264 0.903 0.894 0.903 0.865 0.971 10,422,572 0.8999 -5.10%
2017-10-16 0 0.980 0.970 0.980 0.830 0.980 24,994,800 22,941,936 0.9179 0.952 0.942 0.952 0.806 0.952 25,730,664 0.8916 18.07%
2017-10-13 0 0.830 0.830 0.840 0.780 0.830 3,769,400 3,072,837 0.8152 0.806 0.806 0.816 0.758 0.806 3,880,374 0.7919 5.06%
2017-10-12 0 0.790 0.780 0.790 0.780 0.870 11,209,000 9,100,250 0.8119 0.767 0.758 0.767 0.758 0.845 11,539,001 0.7887 -5.95%
2017-10-11 0 0.840 0.840 0.850 0.750 0.910 38,455,200 32,985,042 0.8578 0.816 0.816 0.826 0.729 0.884 39,587,347 0.8332 10.53%
2017-10-10 0 0.760 0.760 0.770 0.690 0.780 18,850,000 13,941,420 0.7396 0.738 0.738 0.748 0.670 0.758 19,404,957 0.7184 10.14%
2017-10-09 0 0.690 0.680 0.690 0.670 0.700 1,643,000 1,120,540 0.6820 0.670 0.661 0.670 0.651 0.680 1,691,371 0.6625 -1.43%
2017-10-06 0 0.700 0.680 0.700 0.670 0.700 772,700 530,828 0.6870 0.680 0.661 0.680 0.651 0.680 795,449 0.6673 4.48%
2017-10-04 0 0.670 0.670 0.680 0.670 0.710 1,516,700 1,026,103 0.6765 0.651 0.651 0.661 0.651 0.690 1,561,353 0.6572 -4.29%
2017-10-03 0 0.700 0.690 0.700 0.680 0.700 522,500 364,380 0.6974 0.680 0.670 0.680 0.661 0.680 537,883 0.6774 0.00%
2017-09-29 0 0.700 0.670 0.700 0.660 0.710 1,270,000 863,180 0.6797 0.680 0.651 0.680 0.641 0.690 1,307,390 0.6602 4.48%
2017-09-28 0 0.670 0.670 0.690 0.670 0.700 997,000 679,130 0.6812 0.651 0.651 0.670 0.651 0.680 1,026,352 0.6617 0.00%
2017-09-27 0 0.670 0.670 0.680 0.660 0.680 3,874,000 2,609,860 0.6737 0.651 0.651 0.661 0.641 0.661 3,988,053 0.6544 0.00%
2017-09-26 0 0.670 0.670 0.680 0.670 0.720 4,526,500 3,069,410 0.6781 0.651 0.651 0.661 0.651 0.699 4,659,763 0.6587 -4.29%
2017-09-25 0 0.700 0.690 0.700 0.690 0.720 1,646,000 1,145,340 0.6958 0.680 0.670 0.680 0.670 0.699 1,694,459 0.6759 -1.41%
2017-09-22 0 0.710 0.690 0.710 0.690 0.710 3,103,500 2,187,685 0.7049 0.690 0.670 0.690 0.670 0.690 3,194,869 0.6847 -1.39%
2017-09-21 0 0.720 0.710 0.720 0.710 0.750 7,192,000 5,156,300 0.7169 0.699 0.690 0.699 0.690 0.729 7,403,737 0.6964 0.00%
2017-09-20 0 0.720 0.720 0.740 0.690 0.740 3,067,500 2,209,565 0.7203 0.699 0.699 0.719 0.670 0.719 3,157,809 0.6997 2.86%
2017-09-19 0 0.700 0.700 0.710 0.680 0.710 2,020,100 1,409,226 0.6976 0.680 0.680 0.690 0.661 0.690 2,079,573 0.6777 0.00%
2017-09-18 0 0.700 0.690 0.700 0.680 0.730 7,242,000 5,067,110 0.6997 0.680 0.670 0.680 0.661 0.709 7,455,209 0.6797 -4.11%
2017-09-15 0 0.730 0.720 0.730 0.710 0.730 3,545,500 2,555,045 0.7206 0.709 0.699 0.709 0.690 0.709 3,649,882 0.7000 1.39%
2017-09-14 0 0.720 0.720 0.730 0.700 0.740 3,400,478 2,448,294 0.7200 0.699 0.699 0.709 0.680 0.719 3,500,590 0.6994 0.00%
2017-09-13 0 0.720 0.720 0.730 0.710 0.760 7,838,562 5,708,024 0.7282 0.699 0.699 0.709 0.690 0.738 8,069,335 0.7074 -2.70%
2017-09-12 0 0.740 0.730 0.740 0.720 0.770 4,200,000 3,117,080 0.7422 0.719 0.709 0.719 0.699 0.748 4,323,651 0.7209 0.00%
2017-09-11 0 0.740 0.730 0.740 0.730 0.800 3,896,100 2,912,337 0.7475 0.719 0.709 0.719 0.709 0.777 4,010,804 0.7261 -3.90%
2017-09-08 0 0.770 0.770 0.790 0.760 0.850 6,158,500 4,884,005 0.7931 0.748 0.748 0.767 0.738 0.826 6,339,810 0.7704 -4.94%
2017-09-07 0 0.810 0.800 0.810 0.780 0.830 6,622,300 5,286,288 0.7983 0.787 0.777 0.787 0.758 0.806 6,817,265 0.7754 -1.22%
2017-09-06 0 0.820 0.810 0.820 0.800 0.850 5,562,000 4,521,900 0.8130 0.797 0.787 0.797 0.777 0.826 5,725,749 0.7897 -1.20%
2017-09-05 0 0.830 0.830 0.840 0.810 0.870 6,354,500 5,289,120 0.8323 0.806 0.806 0.816 0.787 0.845 6,541,581 0.8085 1.22%
2017-09-04 0 0.820 0.820 0.830 0.800 0.880 16,427,845 13,605,937 0.8282 0.797 0.797 0.806 0.777 0.855 16,911,492 0.8045 2.50%
2017-09-01 0 0.800 0.790 0.800 0.710 0.850 19,922,600 15,654,167 0.7857 0.777 0.767 0.777 0.690 0.826 20,509,135 0.7633 11.11%
2017-08-31 0 0.720 0.710 0.720 0.710 0.970 48,596,200 40,938,529 0.8424 0.699 0.690 0.699 0.690 0.942 50,026,905 0.8183 -8.86%
2017-08-30 0 0.790 0.790 0.800 0.640 0.800 25,025,800 17,701,026 0.7073 0.767 0.767 0.777 0.622 0.777 25,762,577 0.6871 21.54%
2017-08-29 0 0.650 0.640 0.650 0.640 0.670 3,322,000 2,169,080 0.6529 0.631 0.622 0.631 0.622 0.651 3,419,802 0.6343 0.00%
2017-08-28 0 0.650 0.650 0.660 0.650 0.680 3,309,200 2,180,342 0.6589 0.631 0.631 0.641 0.631 0.661 3,406,625 0.6400 -1.52%
2017-08-25 0 0.660 0.650 0.660 0.640 0.660 441,300 289,160 0.6552 0.641 0.631 0.641 0.622 0.641 454,292 0.6365 0.00%
2017-08-24 0 0.660 0.650 0.660 0.650 0.670 3,473,000 2,268,820 0.6533 0.641 0.631 0.641 0.631 0.651 3,575,247 0.6346 0.00%
2017-08-22 0 0.660 0.650 0.660 0.640 0.660 3,154,000 2,065,200 0.6548 0.641 0.631 0.641 0.622 0.641 3,246,856 0.6361 4.76%
2017-08-21 0 0.630 0.630 0.640 0.620 0.670 6,199,100 3,991,409 0.6439 0.612 0.612 0.622 0.602 0.651 6,381,606 0.6255 -1.56%
2017-08-18 0 0.640 0.620 0.640 0.620 0.650 2,328,000 1,474,340 0.6333 0.622 0.602 0.622 0.602 0.631 2,396,538 0.6152 1.59%
2017-08-17 0 0.630 0.630 0.640 0.630 0.660 1,641,400 1,053,791 0.6420 0.612 0.612 0.622 0.612 0.641 1,689,724 0.6236 -3.08%
2017-08-16 0 0.650 0.650 0.660 0.640 0.670 6,286,300 4,094,263 0.6513 0.631 0.631 0.641 0.622 0.651 6,471,373 0.6327 0.00%
2017-08-15 0 0.650 0.630 0.650 0.630 0.670 6,492,500 4,142,320 0.6380 0.631 0.612 0.631 0.612 0.651 6,683,644 0.6198 4.84%
2017-08-14 0 0.620 0.620 0.640 0.620 0.670 4,713,000 3,022,260 0.6413 0.602 0.602 0.622 0.602 0.651 4,851,754 0.6229 0.00%
2017-08-11 0 0.620 0.620 0.630 0.620 0.680 6,804,000 4,379,060 0.6436 0.602 0.602 0.612 0.602 0.661 7,004,314 0.6252 -6.06%
2017-08-10 0 0.660 0.650 0.660 0.640 0.680 5,557,000 3,657,020 0.6581 0.641 0.631 0.641 0.622 0.661 5,720,602 0.6393 0.00%
2017-08-09 0 0.660 0.650 0.660 0.640 0.660 5,312,000 3,457,680 0.6509 0.641 0.631 0.641 0.622 0.641 5,468,389 0.6323 1.54%
2017-08-08 0 0.650 0.640 0.650 0.640 0.680 4,592,000 2,994,480 0.6521 0.631 0.622 0.631 0.622 0.661 4,727,192 0.6335 -1.52%
2017-08-07 0 0.660 0.660 0.670 0.630 0.680 6,359,500 4,175,605 0.6566 0.641 0.641 0.651 0.612 0.661 6,546,728 0.6378 -1.49%
2017-08-04 0 0.670 0.660 0.670 0.650 0.680 6,462,900 4,257,624 0.6588 0.651 0.641 0.651 0.631 0.661 6,653,172 0.6399 3.08%
2017-08-03 0 0.650 0.650 0.660 0.610 0.660 9,361,000 5,905,890 0.6309 0.631 0.631 0.641 0.593 0.641 9,636,594 0.6129 6.56%
2017-08-02 0 0.610 0.610 0.620 0.600 0.620 5,674,292 3,472,068 0.6119 0.593 0.593 0.602 0.583 0.602 5,841,347 0.5944 0.00%
2017-08-01 0 0.610 0.600 0.610 0.590 0.620 5,213,900 3,151,709 0.6045 0.593 0.583 0.593 0.573 0.602 5,367,401 0.5872 3.39%
2017-07-31 0 0.590 0.590 0.600 0.590 0.630 2,952,500 1,777,315 0.6020 0.573 0.573 0.583 0.573 0.612 3,039,424 0.5848 -1.67%
2017-07-28 0 0.600 0.590 0.600 0.590 0.610 6,726,000 4,077,440 0.6062 0.583 0.573 0.583 0.573 0.593 6,924,018 0.5889 1.69%
2017-07-27 0 0.590 0.590 0.600 0.570 0.600 4,874,000 2,882,920 0.5915 0.573 0.573 0.583 0.554 0.583 5,017,494 0.5746 1.72%
2017-07-26 0 0.580 0.570 0.580 0.570 0.610 4,888,000 2,837,000 0.5804 0.563 0.554 0.563 0.554 0.593 5,031,906 0.5638 0.00%
2017-07-25 0 0.580 0.570 0.580 0.570 0.600 6,345,579 3,669,172 0.5782 0.563 0.554 0.563 0.554 0.583 6,532,397 0.5617 1.75%
2017-07-24 0 0.570 0.570 0.580 0.560 0.600 3,373,000 1,935,540 0.5738 0.554 0.554 0.563 0.544 0.583 3,472,303 0.5574 -3.39%
2017-07-21 0 0.590 0.580 0.590 0.570 0.590 8,746,000 5,075,220 0.5803 0.573 0.563 0.573 0.554 0.573 9,003,488 0.5637 0.00%
2017-07-20 0 0.590 0.580 0.600 0.580 0.610 14,931,200 8,885,060 0.5951 0.573 0.563 0.583 0.563 0.593 15,370,785 0.5780 -3.28%
2017-07-19 0 0.610 0.590 0.610 0.590 0.620 2,529,000 1,517,320 0.6000 0.593 0.573 0.593 0.573 0.602 2,603,455 0.5828 1.67%
2017-07-18 0 0.600 0.590 0.600 0.580 0.610 3,269,500 1,960,070 0.5995 0.583 0.573 0.583 0.563 0.593 3,365,756 0.5824 0.00%
2017-07-17 0 0.600 0.590 0.600 0.550 0.620 13,369,500 7,794,195 0.5830 0.583 0.573 0.583 0.534 0.602 13,763,107 0.5663 -1.64%
2017-07-14 0 0.610 0.600 0.610 0.580 0.700 19,636,000 12,081,560 0.6153 0.593 0.583 0.593 0.563 0.680 20,214,097 0.5977 -7.58%
2017-07-13 0 0.660 0.650 0.660 0.650 0.680 5,762,000 3,810,670 0.6613 0.641 0.631 0.641 0.631 0.661 5,931,637 0.6424 -2.94%
2017-07-12 0 0.680 0.660 0.680 0.650 0.690 3,747,000 2,497,845 0.6666 0.661 0.641 0.661 0.631 0.670 3,857,314 0.6476 1.49%
2017-07-11 0 0.670 0.660 0.670 0.650 0.710 2,394,000 1,590,420 0.6643 0.651 0.641 0.651 0.631 0.690 2,464,481 0.6453 -2.90%
2017-07-10 0 0.690 0.680 0.690 0.640 0.720 11,004,500 7,426,045 0.6748 0.670 0.661 0.670 0.622 0.699 11,328,480 0.6555 0.00%
2017-07-07 0 0.690 0.680 0.690 0.590 0.720 32,922,900 21,961,005 0.6670 0.670 0.661 0.670 0.573 0.699 33,892,173 0.6480 18.97%
2017-07-06 0 0.580 0.580 0.590 0.570 0.600 6,822,000 3,973,440 0.5824 0.563 0.563 0.573 0.554 0.583 7,022,844 0.5658 -1.69%
2017-07-05 0 0.590 0.580 0.590 0.570 0.600 6,241,800 3,628,134 0.5813 0.573 0.563 0.573 0.554 0.583 6,425,563 0.5646 0.00%
2017-07-04 0 0.590 0.590 0.600 0.580 0.630 10,886,992 6,504,095 0.5974 0.573 0.573 0.583 0.563 0.612 11,207,512 0.5803 -4.84%
2017-07-03 0 0.620 0.610 0.620 0.580 0.710 33,264,062 20,196,109 0.6071 0.602 0.593 0.602 0.563 0.690 34,243,379 0.5898 -8.82%
2017-06-30 0 0.680 0.680 0.690 0.670 0.810 19,955,000 14,081,860 0.7057 0.661 0.661 0.670 0.651 0.787 20,542,489 0.6855 -17.07%
2017-06-29 0 0.820 0.810 0.820 0.810 0.850 2,828,500 2,328,610 0.8233 0.797 0.787 0.797 0.787 0.826 2,911,773 0.7997 -1.20%
2017-06-28 0 0.830 0.820 0.830 0.820 0.910 2,145,500 1,829,015 0.8525 0.806 0.797 0.806 0.797 0.884 2,208,665 0.8281 -5.68%
2017-06-27 0 0.880 0.870 0.880 0.800 0.930 1,625,500 1,423,335 0.8756 0.855 0.845 0.855 0.777 0.903 1,673,356 0.8506 -3.30%
2017-06-26 0 0.910 0.900 0.910 0.900 0.930 358,000 326,300 0.9115 0.884 0.874 0.884 0.874 0.903 368,540 0.8854 -1.09%
2017-06-23 0 0.920 0.910 0.920 0.910 0.940 378,000 345,780 0.9148 0.894 0.884 0.894 0.884 0.913 389,129 0.8886 0.31%
2017-06-22 0 0.920 0.910 0.920 0.900 0.930 1,045,000 959,430 0.9181 0.891 0.881 0.891 0.872 0.901 1,079,050 0.8891 0.00%
2017-06-21 0 0.920 0.910 0.920 0.900 0.930 6,552,000 5,974,560 0.9119 0.891 0.881 0.891 0.872 0.901 6,765,486 0.8831 1.10%
2017-06-20 0 0.910 0.910 0.920 0.900 0.940 1,483,000 1,351,330 0.9112 0.881 0.881 0.891 0.872 0.910 1,531,321 0.8825 1.11%
2017-06-19 0 0.900 0.900 0.920 0.900 0.950 2,964,000 2,723,590 0.9189 0.872 0.872 0.891 0.872 0.920 3,060,577 0.8899 1.12%
2017-06-16 0 0.890 0.890 0.900 0.870 0.960 8,492,254 7,843,953 0.9237 0.862 0.862 0.872 0.843 0.930 8,768,960 0.8945 -5.32%
2017-06-15 0 0.940 0.930 0.940 0.920 0.970 1,162,000 1,077,940 0.9277 0.910 0.901 0.910 0.891 0.939 1,199,862 0.8984 -1.05%
2017-06-14 0 0.950 0.940 0.950 0.940 0.960 953,000 902,670 0.9472 0.920 0.910 0.920 0.910 0.930 984,052 0.9173 -1.04%
2017-06-13 0 0.960 0.950 0.960 0.940 0.980 539,662 512,838 0.9503 0.930 0.920 0.930 0.910 0.949 557,246 0.9203 1.05%
2017-06-12 0 0.950 0.950 0.970 0.950 0.990 1,004,500 965,300 0.9610 0.920 0.920 0.939 0.920 0.959 1,037,230 0.9307 -1.04%
2017-06-09 0 0.960 0.960 0.970 0.960 1.000 2,636,500 2,553,620 0.9686 0.930 0.930 0.939 0.930 0.968 2,722,406 0.9380 0.00%
2017-06-08 0 0.960 0.950 0.960 0.930 1.000 3,516,000 3,354,620 0.9541 0.930 0.920 0.930 0.901 0.968 3,630,563 0.9240 3.23%
2017-06-07 0 0.930 0.920 0.930 0.870 0.930 3,913,000 3,534,450 0.9033 0.901 0.891 0.901 0.843 0.901 4,040,499 0.8748 4.49%
2017-06-06 0 0.890 0.890 0.900 0.880 0.920 962,000 858,740 0.8927 0.862 0.862 0.872 0.852 0.891 993,345 0.8645 -2.20%
2017-06-05 0 0.910 0.900 0.910 0.900 0.960 2,680,304 2,447,319 0.9131 0.881 0.872 0.881 0.872 0.930 2,767,637 0.8843 -2.15%
2017-06-02 0 0.930 0.920 0.930 0.890 0.940 6,146,500 5,644,715 0.9184 0.901 0.891 0.901 0.862 0.910 6,346,773 0.8894 4.49%
2017-06-01 0 0.890 0.880 0.890 0.870 0.910 6,620,000 5,872,150 0.8870 0.862 0.852 0.862 0.843 0.881 6,835,702 0.8590 2.30%
2017-05-31 0 0.870 0.870 0.880 0.850 0.910 7,930,829 6,954,864 0.8769 0.843 0.843 0.852 0.823 0.881 8,189,242 0.8493 -1.14%
2017-05-29 0 0.880 0.870 0.880 0.860 0.960 5,880,000 5,226,450 0.8889 0.852 0.843 0.852 0.833 0.930 6,071,590 0.8608 -6.38%
2017-05-26 0 0.940 0.940 0.950 0.930 0.970 2,473,000 2,327,110 0.9410 0.910 0.910 0.920 0.901 0.939 2,553,579 0.9113 1.08%
2017-05-25 0 0.930 0.930 0.940 0.910 0.990 4,463,500 4,153,595 0.9306 0.901 0.901 0.910 0.881 0.959 4,608,936 0.9012 -3.12%
2017-05-24 0 0.960 0.950 0.960 0.940 1.010 9,543,500 9,149,465 0.9587 0.930 0.920 0.930 0.910 0.978 9,854,459 0.9285 3.23%
2017-05-23 0 0.930 0.930 0.940 0.850 1.060 27,770,100 25,247,416 0.9092 0.901 0.901 0.910 0.823 1.027 28,674,942 0.8805 -9.71%
2017-05-22 0 1.030 1.020 1.030 1.020 1.170 8,953,000 9,623,430 1.0749 0.997 0.988 0.997 0.988 1.133 9,244,719 1.0410 -7.21%
2017-05-19 0 1.110 1.110 1.120 1.070 1.230 97,750,500 111,209,390 1.1377 1.075 1.075 1.085 1.036 1.191 100,935,536 1.1018 -9.76%
2017-05-18 0 1.230 1.230 1.240 1.220 1.300 71,364,000 87,816,180 1.2305 1.191 1.191 1.201 1.182 1.259 73,689,276 1.1917 0.00%
2017-05-17 0 1.230 1.230 1.240 1.220 1.240 42,382,500 52,125,665 1.2299 1.191 1.191 1.201 1.182 1.201 43,763,463 1.1911 0.00%
2017-05-16 0 1.230 1.230 1.240 1.220 1.240 38,527,000 47,387,330 1.2300 1.191 1.191 1.201 1.182 1.201 39,782,338 1.1912 -0.81%
2017-05-15 0 1.240 1.230 1.240 1.220 1.240 33,317,500 40,984,990 1.2301 1.201 1.191 1.201 1.182 1.201 34,403,095 1.1913 0.00%
2017-05-12 0 1.240 1.230 1.240 1.220 1.240 27,539,500 33,877,325 1.2301 1.201 1.191 1.201 1.182 1.201 28,436,828 1.1913 0.00%
2017-05-11 0 1.240 1.230 1.240 1.220 1.250 32,581,300 40,116,055 1.2313 1.201 1.191 1.201 1.182 1.211 33,642,907 1.1924 0.00%
2017-05-10 0 1.240 1.230 1.240 1.230 1.240 27,995,700 34,697,950 1.2394 1.201 1.191 1.201 1.191 1.201 28,907,893 1.2003 0.00%
2017-05-09 0 1.240 1.230 1.240 1.230 1.240 25,727,000 31,899,320 1.2399 1.201 1.191 1.201 1.191 1.201 26,565,271 1.2008 0.00%
2017-05-08 0 1.240 1.230 1.240 1.230 1.240 2,570,500 3,180,550 1.2373 1.201 1.191 1.201 1.191 1.201 2,654,255 1.1983 0.00%
2017-05-05 0 1.240 1.230 1.240 1.230 1.240 3,552,300 4,387,860 1.2352 1.201 1.191 1.201 1.191 1.201 3,668,046 1.1962 0.00%
2017-05-04 0 1.240 1.230 1.240 1.220 1.240 5,368,460 6,608,861 1.2311 1.201 1.191 1.201 1.182 1.201 5,543,382 1.1922 0.81%
2017-05-02 0 1.230 1.230 1.240 1.230 1.240 1,468,500 1,807,580 1.2309 1.191 1.191 1.201 1.191 1.201 1,516,349 1.1921 0.00%
2017-04-28 0 1.230 1.230 1.240 1.230 1.240 1,593,500 1,966,780 1.2343 1.191 1.191 1.201 1.191 1.201 1,645,422 1.1953 -0.81%
2017-04-27 0 1.240 1.230 1.240 1.230 1.240 1,570,000 1,934,240 1.2320 1.201 1.191 1.201 1.191 1.201 1,621,156 1.1931 0.00%
2017-04-26 0 1.240 1.230 1.240 1.230 1.240 239,000 295,800 1.2377 1.201 1.191 1.201 1.191 1.201 246,787 1.1986 0.81%
2017-04-25 0 1.230 1.230 1.240 1.230 1.240 864,500 1,064,300 1.2311 1.191 1.191 1.201 1.191 1.201 892,668 1.1923 0.00%
2017-04-24 0 1.230 1.230 1.240 1.230 1.240 1,228,300 1,514,910 1.2333 1.191 1.191 1.201 1.191 1.201 1,268,322 1.1944 0.00%
2017-04-21 0 1.230 1.230 1.240 1.230 1.260 4,437,800 5,499,600 1.2393 1.191 1.191 1.201 1.191 1.220 4,582,398 1.2002 -0.81%
2017-04-20 0 1.240 1.230 1.240 1.230 1.240 956,000 1,183,820 1.2383 1.201 1.191 1.201 1.191 1.201 987,150 1.1992 0.81%
2017-04-19 0 1.230 1.230 1.240 1.230 1.250 1,592,000 1,966,660 1.2353 1.191 1.191 1.201 1.191 1.211 1,643,873 1.1964 -0.81%
2017-04-18 0 1.240 1.240 1.250 1.230 1.270 3,275,000 4,064,682 1.2411 1.201 1.201 1.211 1.191 1.230 3,381,710 1.2020 -0.80%
2017-04-13 0 1.250 1.240 1.250 1.230 1.260 1,096,500 1,362,620 1.2427 1.211 1.201 1.211 1.191 1.220 1,132,228 1.2035 0.00%
2017-04-12 0 1.250 1.240 1.250 1.230 1.300 3,903,900 4,901,439 1.2555 1.211 1.201 1.211 1.191 1.259 4,031,102 1.2159 0.81%
2017-04-11 0 1.240 1.240 1.250 1.230 1.300 8,482,000 10,565,140 1.2456 1.201 1.201 1.211 1.191 1.259 8,758,372 1.2063 -1.59%
2017-04-10 0 1.260 1.250 1.260 1.240 1.420 194,376,000 234,545,360 1.2067 1.220 1.211 1.220 1.201 1.375 200,709,416 1.1686 1.61%
2017-04-07 0 1.240 1.230 1.240 1.230 1.260 12,967,000 16,068,280 1.2392 1.201 1.191 1.201 1.191 1.220 13,389,508 1.2001 -0.80%
2017-04-06 0 1.250 1.240 1.250 1.240 1.250 455,500 567,215 1.2453 1.211 1.201 1.211 1.201 1.211 470,342 1.2060 0.00%
2017-04-05 0 1.250 1.240 1.250 1.240 1.260 3,718,200 4,613,765 1.2409 1.211 1.201 1.211 1.201 1.220 3,839,351 1.2017 0.81%
2017-04-03 0 1.240 1.230 1.240 1.230 1.260 2,272,500 2,809,145 1.2361 1.201 1.191 1.201 1.191 1.220 2,346,546 1.1971 0.00%
2017-03-31 0 1.240 1.230 1.240 1.230 1.260 2,297,000 2,850,380 1.2409 1.201 1.191 1.201 1.191 1.220 2,371,844 1.2018 0.00%
2017-03-30 0 1.240 1.230 1.240 1.230 1.240 4,841,000 6,000,135 1.2394 1.201 1.191 1.201 1.191 1.201 4,998,736 1.2003 0.81%
2017-03-29 0 1.230 1.230 1.240 1.230 1.240 6,124,400 7,590,985 1.2395 1.191 1.191 1.201 1.191 1.201 6,323,953 1.2004 0.00%
2017-03-28 0 1.230 1.230 1.240 1.210 1.240 14,136,000 17,395,620 1.2306 1.191 1.191 1.201 1.172 1.201 14,596,598 1.1918 -0.81%
2017-03-27 0 1.240 1.230 1.240 1.230 1.240 5,938,000 7,341,440 1.2363 1.201 1.191 1.201 1.191 1.201 6,131,480 1.1973 0.00%
2017-03-24 0 1.240 1.230 1.240 1.230 1.240 3,876,000 4,786,355 1.2349 1.201 1.191 1.201 1.191 1.201 4,002,293 1.1959 0.00%
2017-03-23 0 1.240 1.230 1.240 1.230 1.240 5,849,500 7,252,615 1.2399 1.201 1.191 1.201 1.191 1.201 6,040,096 1.2007 0.00%
2017-03-22 0 1.240 1.230 1.240 1.220 1.250 5,026,000 6,208,200 1.2352 1.201 1.191 1.201 1.182 1.211 5,189,764 1.1962 0.00%
2017-03-21 0 1.240 1.230 1.240 1.230 1.260 5,330,500 6,624,720 1.2428 1.201 1.191 1.201 1.191 1.220 5,504,185 1.2036 0.00%
2017-03-20 0 1.240 1.240 1.250 1.240 1.290 4,682,000 5,862,660 1.2522 1.201 1.201 1.211 1.201 1.249 4,834,555 1.2127 0.00%
2017-03-17 0 1.240 1.230 1.240 1.230 1.240 8,189,000 10,151,480 1.2396 1.201 1.191 1.201 1.191 1.201 8,455,825 1.2005 0.00%
2017-03-16 0 1.240 1.230 1.240 1.230 1.260 4,664,000 5,793,250 1.2421 1.201 1.191 1.201 1.191 1.220 4,815,969 1.2029 0.00%
2017-03-15 0 1.240 1.230 1.240 1.230 1.240 4,939,000 6,122,700 1.2397 1.201 1.191 1.201 1.191 1.201 5,099,929 1.2005 0.00%
2017-03-14 0 1.240 1.230 1.240 1.230 1.240 5,879,600 7,274,610 1.2373 1.201 1.191 1.201 1.191 1.201 6,071,177 1.1982 0.00%
2017-03-13 0 1.240 1.230 1.240 1.230 1.240 2,109,000 2,612,900 1.2389 1.201 1.191 1.201 1.191 1.201 2,177,718 1.1998 0.00%
2017-03-10 0 1.240 1.230 1.240 1.230 1.240 5,076,000 6,256,780 1.2326 1.201 1.191 1.201 1.191 1.201 5,241,393 1.1937 0.00%
2017-03-09 0 1.240 1.230 1.240 1.220 1.240 20,964,500 25,814,755 1.2314 1.201 1.191 1.201 1.182 1.201 21,647,593 1.1925 0.00%
2017-03-08 0 1.240 1.230 1.240 1.230 1.240 2,666,000 3,303,420 1.2391 1.201 1.191 1.201 1.191 1.201 2,752,867 1.2000 0.00%
2017-03-07 0 1.240 1.230 1.240 1.230 1.240 2,470,000 3,060,100 1.2389 1.201 1.191 1.201 1.191 1.201 2,550,481 1.1998 0.00%
2017-03-06 0 1.240 1.230 1.240 1.230 1.240 3,137,000 3,866,950 1.2327 1.201 1.191 1.201 1.191 1.201 3,239,214 1.1938 0.00%
2017-03-03 0 1.240 1.230 1.240 1.230 1.240 2,202,000 2,724,680 1.2374 1.201 1.191 1.201 1.191 1.201 2,273,748 1.1983 0.00%
2017-03-02 0 1.240 1.230 1.240 1.230 1.250 9,949,419 12,334,539 1.2397 1.201 1.191 1.201 1.191 1.211 10,273,604 1.2006 0.00%
2017-03-01 0 1.240 1.230 1.240 1.230 1.250 922,000 1,141,980 1.2386 1.201 1.191 1.201 1.191 1.211 952,042 1.1995 0.00%
2017-02-28 0 1.240 1.230 1.240 1.230 1.260 4,335,000 5,389,360 1.2432 1.201 1.191 1.201 1.191 1.220 4,476,249 1.2040 0.00%
2017-02-27 0 1.240 1.230 1.240 1.230 1.260 3,664,500 4,558,820 1.2440 1.201 1.191 1.201 1.191 1.220 3,783,902 1.2048 0.00%
2017-02-24 0 1.240 1.230 1.240 1.230 1.250 2,961,438 3,673,691 1.2405 1.201 1.191 1.201 1.191 1.211 3,057,931 1.2014 0.00%
2017-02-23 0 1.240 1.230 1.240 1.230 1.250 3,353,000 4,157,570 1.2400 1.201 1.191 1.201 1.191 1.211 3,462,252 1.2008 0.00%
2017-02-22 0 1.240 1.230 1.240 1.230 1.240 2,632,180 3,257,377 1.2375 1.201 1.191 1.201 1.191 1.201 2,717,945 1.1985 0.00%
2017-02-21 0 1.240 1.230 1.240 1.220 1.240 3,630,500 4,474,590 1.2325 1.201 1.191 1.201 1.182 1.201 3,748,794 1.1936 0.00%
2017-02-20 0 1.240 1.230 1.240 1.210 1.240 8,062,500 9,877,565 1.2251 1.201 1.191 1.201 1.172 1.201 8,325,203 1.1865 0.00%
2017-02-17 0 1.240 1.230 1.240 1.220 1.250 6,301,708 7,774,646 1.2337 1.201 1.191 1.201 1.182 1.211 6,507,039 1.1948 0.00%
2017-02-16 0 1.240 1.230 1.240 1.230 1.260 5,502,208 6,801,466 1.2361 1.201 1.191 1.201 1.191 1.220 5,681,488 1.1971 0.00%
2017-02-15 0 1.240 1.230 1.240 1.230 1.290 11,445,500 14,472,550 1.2645 1.201 1.191 1.201 1.191 1.249 11,818,432 1.2246 0.00%
2017-02-14 0 1.240 1.230 1.240 1.220 1.270 20,751,000 25,904,710 1.2484 1.201 1.191 1.201 1.182 1.230 21,427,137 1.2090 0.00%
2017-02-13 0 1.240 1.230 1.240 1.200 1.250 20,296,000 24,870,340 1.2254 1.201 1.191 1.201 1.162 1.211 20,957,311 1.1867 0.00%
2017-02-10 0 1.240 1.230 1.240 1.230 1.240 4,503,500 5,572,855 1.2374 1.201 1.191 1.201 1.191 1.201 4,650,239 1.1984 -0.80%
2017-02-09 0 1.250 1.240 1.250 1.230 1.250 2,614,500 3,234,445 1.2371 1.211 1.201 1.211 1.191 1.211 2,699,689 1.1981 0.81%
2017-02-08 0 1.240 1.240 1.250 1.230 1.250 3,572,500 4,448,840 1.2453 1.201 1.201 1.211 1.191 1.211 3,688,904 1.2060 0.00%
2017-02-07 0 1.240 1.240 1.250 1.240 1.260 4,449,000 5,564,890 1.2508 1.201 1.201 1.211 1.201 1.220 4,593,963 1.2113 -0.80%
2017-02-06 0 1.250 1.240 1.250 1.240 1.250 3,617,500 4,519,995 1.2495 1.211 1.201 1.211 1.201 1.211 3,735,370 1.2101 0.00%
2017-02-03 0 1.250 1.240 1.250 1.240 1.260 3,978,500 4,972,165 1.2498 1.211 1.201 1.211 1.201 1.220 4,108,133 1.2103 0.00%
2017-02-02 0 1.250 1.240 1.250 1.240 1.260 4,030,281 5,043,142 1.2513 1.211 1.201 1.211 1.201 1.220 4,161,601 1.2118 0.00%
2017-02-01 0 1.250 1.240 1.250 1.240 1.260 4,160,281 5,202,682 1.2506 1.211 1.201 1.211 1.201 1.220 4,295,837 1.2111 0.00%
2017-01-27 0 1.250 1.240 1.250 1.240 1.260 1,801,027 2,255,063 1.2521 1.211 1.201 1.211 1.201 1.220 1,859,710 1.2126 0.00%
2017-01-26 0 1.250 1.240 1.250 1.240 1.260 3,729,900 4,661,875 1.2499 1.211 1.201 1.211 1.201 1.220 3,851,433 1.2104 0.00%
2017-01-25 0 1.250 1.240 1.250 1.240 1.280 4,512,500 5,732,225 1.2703 1.211 1.201 1.211 1.201 1.240 4,659,532 1.2302 0.00%
2017-01-24 0 1.250 1.240 1.250 1.240 1.260 3,316,000 4,154,340 1.2528 1.211 1.201 1.211 1.201 1.220 3,424,046 1.2133 0.00%
2017-01-23 0 1.250 1.240 1.250 1.240 1.250 4,663,000 5,828,410 1.2499 1.211 1.201 1.211 1.201 1.211 4,814,936 1.2105 0.81%
2017-01-20 0 1.240 1.240 1.250 1.240 1.250 6,217,346 7,753,214 1.2470 1.201 1.201 1.211 1.201 1.211 6,419,928 1.2077 -0.80%
2017-01-19 0 1.250 1.240 1.250 1.240 1.250 3,839,500 4,798,715 1.2498 1.211 1.201 1.211 1.201 1.211 3,964,604 1.2104 0.00%
2017-01-18 0 1.250 1.240 1.250 1.240 1.250 5,334,000 6,665,640 1.2497 1.211 1.201 1.211 1.201 1.211 5,507,799 1.2102 0.00%
2017-01-17 0 1.250 1.240 1.250 1.240 1.260 2,954,100 3,691,100 1.2495 1.211 1.201 1.211 1.201 1.220 3,050,354 1.2101 0.00%
2017-01-16 0 1.250 1.240 1.250 1.240 1.260 2,551,500 3,190,545 1.2505 1.211 1.201 1.211 1.201 1.220 2,634,636 1.2110 0.00%
2017-01-13 0 1.250 1.240 1.250 1.240 1.260 1,246,800 1,560,828 1.2519 1.211 1.201 1.211 1.201 1.220 1,287,425 1.2124 0.00%
2017-01-12 0 1.250 1.240 1.250 1.240 1.270 2,141,792 2,682,742 1.2526 1.211 1.201 1.211 1.201 1.230 2,211,579 1.2130 0.00%
2017-01-11 0 1.250 1.240 1.250 1.240 1.260 2,223,000 2,773,290 1.2475 1.211 1.201 1.211 1.201 1.220 2,295,433 1.2082 0.00%
2017-01-10 0 1.250 1.240 1.250 1.240 1.250 8,368,200 10,449,082 1.2487 1.211 1.201 1.211 1.201 1.211 8,640,864 1.2093 0.00%
2017-01-09 0 1.250 1.240 1.250 1.230 1.270 16,662,500 20,771,670 1.2466 1.211 1.201 1.211 1.191 1.230 17,205,420 1.2073 -1.57%
2017-01-06 0 1.270 1.260 1.270 1.260 1.290 15,852,145 20,189,404 1.2736 1.230 1.220 1.230 1.220 1.249 16,368,661 1.2334 0.00%
2017-01-05 0 1.270 1.260 1.270 1.260 1.310 15,175,000 19,427,385 1.2802 1.230 1.220 1.230 1.220 1.269 15,669,452 1.2398 0.00%
2017-01-04 0 1.270 1.260 1.270 1.260 1.300 14,152,500 18,112,155 1.2798 1.230 1.220 1.230 1.220 1.259 14,613,636 1.2394 0.79%
2017-01-03 0 1.260 1.260 1.270 1.250 1.280 17,184,000 21,657,680 1.2603 1.220 1.220 1.230 1.211 1.240 17,743,912 1.2206 0.80%
2016-12-30 0 1.250 1.240 1.250 1.240 1.260 1,353,100 1,693,871 1.2518 1.211 1.201 1.211 1.201 1.220 1,397,188 1.2123 0.00%
2016-12-29 0 1.250 1.240 1.250 1.240 1.260 2,610,000 3,267,460 1.2519 1.211 1.201 1.211 1.201 1.220 2,695,042 1.2124 0.00%
2016-12-28 0 1.250 1.240 1.250 1.240 1.310 5,122,000 6,462,760 1.2618 1.211 1.201 1.211 1.201 1.269 5,288,892 1.2219 0.00%
2016-12-23 0 1.250 1.240 1.250 1.240 1.280 2,466,315 3,089,048 1.2525 1.211 1.201 1.211 1.201 1.240 2,546,676 1.2130 0.00%
2016-12-22 0 1.250 1.240 1.250 1.240 1.250 4,304,000 5,378,380 1.2496 1.211 1.201 1.211 1.201 1.211 4,444,239 1.2102 0.00%
2016-12-21 0 1.250 1.240 1.250 1.240 1.260 4,999,936 6,243,020 1.2486 1.211 1.201 1.211 1.201 1.220 5,162,851 1.2092 0.00%
2016-12-20 0 1.250 1.240 1.250 1.240 1.250 3,694,500 4,615,645 1.2493 1.211 1.201 1.211 1.201 1.211 3,814,879 1.2099 0.00%
2016-12-19 0 1.250 1.240 1.250 1.240 1.250 4,126,281 5,144,742 1.2468 1.211 1.201 1.211 1.201 1.211 4,260,729 1.2075 0.81%
2016-12-16 0 1.240 1.240 1.250 1.240 1.270 2,421,400 3,019,239 1.2469 1.201 1.201 1.211 1.201 1.230 2,500,297 1.2076 -0.80%
2016-12-15 0 1.250 1.240 1.250 1.240 1.290 3,248,000 4,111,760 1.2659 1.211 1.201 1.211 1.201 1.249 3,353,831 1.2260 -0.79%
2016-12-14 0 1.260 1.250 1.260 1.250 1.290 4,410,000 5,574,980 1.2642 1.220 1.211 1.220 1.211 1.249 4,553,692 1.2243 1.61%
2016-12-13 0 1.240 1.240 1.250 1.240 1.250 16,422,800 20,518,735 1.2494 1.201 1.201 1.211 1.201 1.211 16,957,909 1.2100 -0.80%
2016-12-12 0 1.250 1.240 1.250 1.230 1.260 3,967,000 4,949,730 1.2477 1.211 1.201 1.211 1.191 1.220 4,096,258 1.2084 0.00%
2016-12-09 0 1.250 1.240 1.250 1.240 1.260 6,591,562 8,237,914 1.2498 1.211 1.201 1.211 1.201 1.220 6,806,337 1.2103 0.00%
2016-12-08 0 1.250 1.240 1.250 1.240 1.260 15,956,500 19,944,370 1.2499 1.211 1.201 1.211 1.201 1.220 16,476,416 1.2105 0.81%
2016-12-07 0 1.240 1.240 1.250 1.240 1.260 4,962,000 6,198,880 1.2493 1.201 1.201 1.211 1.201 1.220 5,123,678 1.2098 -0.80%
2016-12-06 0 1.250 1.240 1.250 1.240 1.260 20,744,000 25,932,920 1.2501 1.211 1.201 1.211 1.201 1.220 21,419,908 1.2107 0.00%
2016-12-05 0 1.250 1.240 1.250 1.240 1.250 4,255,000 5,314,980 1.2491 1.211 1.201 1.211 1.201 1.211 4,393,642 1.2097 0.00%
2016-12-02 0 1.250 1.240 1.250 1.240 1.260 6,178,000 7,722,160 1.2499 1.211 1.201 1.211 1.201 1.220 6,379,300 1.2105 0.00%
2016-12-01 0 1.250 1.240 1.250 1.240 1.260 4,118,000 5,149,620 1.2505 1.211 1.201 1.211 1.201 1.220 4,252,178 1.2111 0.00%
2016-11-30 0 1.250 1.240 1.250 1.240 1.270 7,228,000 9,048,720 1.2519 1.211 1.201 1.211 1.201 1.230 7,463,512 1.2124 -0.79%
2016-11-29 0 1.260 1.250 1.260 1.240 1.260 5,610,562 7,015,542 1.2504 1.220 1.211 1.220 1.201 1.220 5,793,373 1.2110 0.80%
2016-11-28 0 1.250 1.240 1.250 1.240 1.270 7,782,000 9,772,580 1.2558 1.211 1.201 1.211 1.201 1.230 8,035,563 1.2162 0.00%
2016-11-25 0 1.250 1.240 1.250 1.240 1.260 3,125,200 3,909,232 1.2509 1.211 1.201 1.211 1.201 1.220 3,227,029 1.2114 0.00%
2016-11-24 0 1.250 1.240 1.250 1.240 1.270 3,617,000 4,540,550 1.2553 1.211 1.201 1.211 1.201 1.230 3,734,854 1.2157 -0.79%
2016-11-23 0 1.260 1.250 1.260 1.250 1.280 2,724,000 3,434,420 1.2608 1.220 1.211 1.220 1.211 1.240 2,812,757 1.2210 -0.79%
2016-11-22 0 1.270 1.260 1.270 1.260 1.290 5,452,000 6,936,060 1.2722 1.230 1.220 1.230 1.220 1.249 5,629,644 1.2321 -0.78%
2016-11-21 0 1.280 1.270 1.280 1.270 1.300 3,476,000 4,446,940 1.2793 1.240 1.230 1.240 1.230 1.259 3,589,260 1.2390 0.79%
2016-11-18 0 1.270 1.270 1.280 1.260 1.290 8,199,926 10,419,299 1.2707 1.230 1.230 1.240 1.220 1.249 8,467,107 1.2306 0.00%
2016-11-17 0 1.270 1.260 1.270 1.260 1.290 6,670,000 8,471,265 1.2701 1.230 1.220 1.230 1.220 1.249 6,887,331 1.2300 -0.78%
2016-11-16 0 1.280 1.270 1.280 1.270 1.310 16,051,000 20,695,940 1.2894 1.240 1.230 1.240 1.230 1.269 16,573,995 1.2487 -0.78%
2016-11-15 0 1.290 1.280 1.290 1.270 1.300 16,217,500 20,825,640 1.2841 1.249 1.240 1.249 1.230 1.259 16,745,920 1.2436 0.78%
2016-11-14 0 1.280 1.270 1.280 1.270 1.310 9,508,000 12,170,200 1.2800 1.240 1.230 1.240 1.230 1.269 9,817,802 1.2396 -0.78%
2016-11-11 0 1.290 1.270 1.290 1.260 1.310 9,682,000 12,415,400 1.2823 1.249 1.230 1.249 1.220 1.269 9,997,472 1.2419 0.78%
2016-11-10 0 1.280 1.270 1.280 1.270 1.310 11,079,000 14,258,410 1.2870 1.240 1.230 1.240 1.230 1.269 11,439,991 1.2464 1.59%
2016-11-09 0 1.260 1.260 1.280 1.250 1.340 12,465,000 15,914,150 1.2767 1.220 1.220 1.240 1.211 1.298 12,871,151 1.2364 -1.56%
2016-11-08 0 1.280 1.270 1.280 1.270 1.340 8,535,000 11,162,300 1.3078 1.240 1.230 1.240 1.230 1.298 8,813,099 1.2666 -1.54%
2016-11-07 0 1.300 1.290 1.300 1.260 1.390 25,625,500 33,114,500 1.2922 1.259 1.249 1.259 1.220 1.346 26,460,464 1.2515 3.17%
2016-11-04 0 1.260 1.250 1.260 1.250 1.270 11,014,000 13,873,960 1.2597 1.220 1.211 1.220 1.211 1.230 11,372,873 1.2199 0.80%
2016-11-03 0 1.250 1.240 1.250 1.230 1.250 9,992,500 12,456,675 1.2466 1.211 1.201 1.211 1.191 1.211 10,318,089 1.2073 0.81%
2016-11-02 0 1.240 1.230 1.240 1.230 1.250 14,982,000 18,576,860 1.2399 1.201 1.191 1.201 1.191 1.211 15,470,163 1.2008 -0.80%
2016-11-01 0 1.250 1.240 1.250 1.230 1.270 12,609,600 15,743,530 1.2485 1.211 1.201 1.211 1.191 1.230 13,020,463 1.2091 0.81%
2016-10-31 0 1.240 1.240 1.250 1.230 1.260 16,599,781 20,689,735 1.2464 1.201 1.201 1.211 1.191 1.220 17,140,657 1.2071 0.00%
2016-10-28 0 1.240 1.240 1.250 1.240 1.280 3,270,000 4,086,060 1.2496 1.201 1.201 1.211 1.201 1.240 3,376,547 1.2101 -1.59%
2016-10-27 0 1.260 1.250 1.260 1.250 1.270 2,948,000 3,715,560 1.2604 1.220 1.211 1.220 1.211 1.230 3,044,056 1.2206 0.80%
2016-10-26 0 1.250 1.250 1.260 1.250 1.280 10,244,500 12,866,250 1.2559 1.211 1.211 1.220 1.211 1.240 10,578,300 1.2163 -0.79%
2016-10-25 0 1.260 1.250 1.260 1.250 1.280 9,000,000 11,423,280 1.2693 1.220 1.211 1.220 1.211 1.240 9,293,250 1.2292 -0.79%
2016-10-24 0 1.270 1.260 1.270 1.250 1.280 10,876,500 13,807,975 1.2695 1.230 1.220 1.230 1.211 1.240 11,230,893 1.2295 0.79%
2016-10-20 0 1.260 1.250 1.260 1.250 1.280 5,420,500 6,876,900 1.2687 1.220 1.211 1.220 1.211 1.240 5,597,118 1.2287 -0.79%
2016-10-19 0 1.270 1.260 1.270 1.260 1.280 3,576,000 4,541,820 1.2701 1.230 1.220 1.230 1.220 1.240 3,692,518 1.2300 0.00%
2016-10-18 0 1.270 1.260 1.270 1.250 1.300 11,150,989 14,110,565 1.2654 1.230 1.220 1.230 1.211 1.259 11,514,325 1.2255 0.00%
2016-10-17 0 1.270 1.250 1.270 1.250 1.300 9,094,500 11,487,690 1.2631 1.230 1.211 1.230 1.211 1.259 9,390,829 1.2233 -0.78%
2016-10-14 0 1.280 1.280 1.290 1.270 1.320 8,290,000 10,784,060 1.3009 1.240 1.240 1.249 1.230 1.278 8,560,116 1.2598 -0.78%
2016-10-13 0 1.290 1.280 1.290 1.280 1.310 8,696,500 11,212,125 1.2893 1.249 1.240 1.249 1.240 1.269 8,979,861 1.2486 0.00%
2016-10-12 0 1.290 1.280 1.290 1.270 1.330 4,616,000 5,967,200 1.2927 1.249 1.240 1.249 1.230 1.288 4,766,405 1.2519 -0.77%
2016-10-11 0 1.300 1.290 1.300 1.280 1.330 5,558,000 7,186,490 1.2930 1.259 1.249 1.259 1.240 1.288 5,739,098 1.2522 0.00%
2016-10-07 0 1.300 1.290 1.300 1.290 1.340 3,777,500 4,934,335 1.3062 1.259 1.249 1.259 1.249 1.298 3,900,584 1.2650 -0.76%
2016-10-06 0 1.310 1.300 1.310 1.270 1.370 10,695,000 13,855,000 1.2955 1.269 1.259 1.269 1.230 1.327 11,043,479 1.2546 3.15%
2016-10-05 0 1.270 1.260 1.270 1.250 1.290 9,837,281 12,501,386 1.2708 1.230 1.220 1.230 1.211 1.249 10,157,812 1.2307 0.79%
2016-10-04 0 1.260 1.250 1.260 1.250 1.290 4,704,000 5,951,310 1.2652 1.220 1.211 1.220 1.211 1.249 4,857,272 1.2252 0.00%
2016-10-03 0 1.260 1.250 1.260 1.240 1.280 3,550,000 4,474,200 1.2603 1.220 1.211 1.220 1.201 1.240 3,665,671 1.2206 2.44%
2016-09-30 0 1.230 1.230 1.240 1.230 1.280 3,064,000 3,828,860 1.2496 1.191 1.191 1.201 1.191 1.240 3,163,835 1.2102 -2.38%
2016-09-29 0 1.260 1.250 1.260 1.240 1.270 9,814,000 12,365,260 1.2600 1.220 1.211 1.220 1.201 1.230 10,133,773 1.2202 1.61%
2016-09-28 0 1.240 1.240 1.250 1.220 1.260 11,925,500 14,790,895 1.2403 1.201 1.201 1.211 1.182 1.220 12,314,072 1.2011 -0.80%
2016-09-27 0 1.250 1.240 1.250 1.230 1.260 2,786,200 3,477,810 1.2482 1.211 1.201 1.211 1.191 1.220 2,876,984 1.2088 0.00%
2016-09-26 0 1.250 1.240 1.250 1.230 1.270 4,260,700 5,302,121 1.2444 1.211 1.201 1.211 1.191 1.230 4,399,528 1.2052 -2.34%
2016-09-23 0 1.280 1.260 1.280 1.260 1.280 7,904,000 10,040,600 1.2703 1.240 1.220 1.240 1.220 1.240 8,161,539 1.2302 1.59%
2016-09-22 0 1.260 1.260 1.270 1.260 1.300 8,939,300 11,413,937 1.2768 1.220 1.220 1.230 1.220 1.259 9,230,572 1.2365 0.00%
2016-09-21 0 1.260 1.250 1.260 1.240 1.260 5,772,000 7,255,340 1.2570 1.220 1.211 1.220 1.201 1.220 5,960,071 1.2173 0.80%
2016-09-20 0 1.250 1.240 1.250 1.240 1.260 2,602,000 3,232,460 1.2423 1.211 1.201 1.211 1.201 1.220 2,686,782 1.2031 -0.79%
2016-09-19 0 1.260 1.250 1.260 1.240 1.270 6,045,000 7,567,120 1.2518 1.220 1.211 1.220 1.201 1.230 6,241,966 1.2123 0.00%
2016-09-15 0 1.260 1.250 1.260 1.250 1.280 3,491,000 4,412,740 1.2640 1.220 1.211 1.220 1.211 1.240 3,604,748 1.2241 -0.79%
2016-09-14 0 1.270 1.260 1.270 1.250 1.330 6,125,500 7,783,095 1.2706 1.230 1.220 1.230 1.211 1.288 6,325,089 1.2305 -0.78%
2016-09-13 0 1.280 1.270 1.280 1.270 1.310 764,000 987,100 1.2920 1.240 1.230 1.240 1.230 1.269 788,894 1.2512 0.00%
2016-09-12 0 1.280 1.270 1.280 1.270 1.320 806,000 1,033,180 1.2819 1.240 1.230 1.240 1.230 1.278 832,262 1.2414 -3.03%
2016-09-09 0 1.320 1.310 1.320 1.300 1.330 5,422,000 7,120,920 1.3133 1.278 1.269 1.278 1.259 1.288 5,598,667 1.2719 0.76%
2016-09-08 0 1.310 1.300 1.310 1.280 1.350 1,876,151 2,462,836 1.3127 1.269 1.259 1.269 1.240 1.307 1,937,282 1.2713 0.77%
2016-09-07 0 1.300 1.290 1.300 1.280 1.350 3,780,500 4,937,760 1.3061 1.259 1.249 1.259 1.240 1.307 3,903,681 1.2649 -0.76%
2016-09-06 0 1.310 1.300 1.310 1.300 1.350 4,250,000 5,567,910 1.3101 1.269 1.259 1.269 1.259 1.307 4,388,479 1.2688 0.00%
2016-09-05 0 1.310 1.300 1.310 1.310 1.410 3,951,000 5,323,180 1.3473 1.269 1.259 1.269 1.269 1.366 4,079,737 1.3048 -2.24%
2016-09-02 0 1.340 1.330 1.340 1.240 1.350 9,092,000 11,798,970 1.2977 1.298 1.288 1.298 1.201 1.307 9,388,248 1.2568 4.69%
2016-09-01 0 1.280 1.260 1.280 1.260 1.290 3,409,453 4,352,523 1.2766 1.240 1.220 1.240 1.220 1.249 3,520,544 1.2363 0.79%
2016-08-31 0 1.270 1.270 1.290 1.270 1.310 3,516,000 4,530,300 1.2885 1.230 1.230 1.249 1.230 1.269 3,630,563 1.2478 -1.55%
2016-08-30 0 1.290 1.280 1.290 1.280 1.340 3,314,000 4,295,600 1.2962 1.249 1.240 1.249 1.240 1.298 3,421,981 1.2553 -1.53%
2016-08-29 0 1.310 1.300 1.310 1.270 1.320 8,349,000 10,837,580 1.2981 1.269 1.259 1.269 1.230 1.278 8,621,038 1.2571 3.15%
2016-08-26 0 1.270 1.260 1.270 1.220 1.300 9,866,000 12,422,730 1.2591 1.230 1.220 1.230 1.182 1.259 10,187,467 1.2194 2.42%
2016-08-25 0 1.240 1.230 1.240 1.220 1.260 5,213,000 6,431,460 1.2337 1.201 1.191 1.201 1.182 1.220 5,382,857 1.1948 0.00%
2016-08-24 0 1.240 1.230 1.240 1.230 1.270 2,826,700 3,516,360 1.2440 1.201 1.191 1.201 1.191 1.230 2,918,803 1.2047 -0.80%
2016-08-23 0 1.250 1.240 1.250 1.240 1.280 1,967,500 2,480,195 1.2606 1.211 1.201 1.211 1.201 1.240 2,031,608 1.2208 0.00%
2016-08-22 0 1.250 1.240 1.250 1.240 1.320 2,366,000 3,010,940 1.2726 1.211 1.201 1.211 1.201 1.278 2,443,092 1.2324 0.00%
2016-08-19 0 1.250 1.240 1.250 1.240 1.270 1,599,000 1,998,140 1.2496 1.211 1.201 1.211 1.201 1.230 1,651,101 1.2102 -0.79%
2016-08-18 0 1.260 1.250 1.260 1.240 1.370 24,483,074 31,200,344 1.2744 1.220 1.211 1.220 1.201 1.327 25,280,814 1.2342 0.80%
2016-08-17 0 1.250 1.250 1.260 1.240 1.290 6,483,074 8,158,563 1.2584 1.211 1.211 1.220 1.201 1.249 6,694,314 1.2187 -1.57%
2016-08-16 0 1.270 1.260 1.270 1.240 1.300 18,843,000 23,844,710 1.2654 1.230 1.220 1.230 1.201 1.259 19,456,968 1.2255 0.00%
2016-08-15 0 1.270 1.260 1.270 1.250 1.300 6,682,000 8,476,260 1.2685 1.230 1.220 1.230 1.211 1.259 6,899,722 1.2285 1.60%
2016-08-12 0 1.250 1.250 1.270 1.250 1.320 8,105,300 10,358,449 1.2780 1.211 1.211 1.230 1.211 1.278 8,369,398 1.2377 -1.57%
2016-08-11 0 1.270 1.260 1.270 1.250 1.330 9,658,000 12,247,540 1.2681 1.230 1.220 1.230 1.211 1.288 9,972,690 1.2281 0.79%
2016-08-10 0 1.260 1.240 1.260 1.240 1.280 31,295,500 39,230,130 1.2535 1.220 1.201 1.220 1.201 1.240 32,315,211 1.2140 0.00%
2016-08-09 0 1.260 1.250 1.260 1.240 1.270 5,729,100 7,185,371 1.2542 1.220 1.211 1.220 1.201 1.230 5,915,773 1.2146 0.80%
2016-08-08 0 1.250 1.240 1.250 1.230 1.260 3,154,000 3,910,420 1.2398 1.211 1.201 1.211 1.191 1.220 3,256,768 1.2007 0.81%
2016-08-05 0 1.240 1.230 1.240 1.220 1.260 4,321,298 5,330,274 1.2335 1.201 1.191 1.201 1.182 1.220 4,462,100 1.1946 -0.80%
2016-08-04 0 1.250 1.240 1.250 1.230 1.270 2,098,500 2,627,205 1.2519 1.211 1.201 1.211 1.191 1.230 2,166,876 1.2124 0.00%
2016-08-03 0 1.250 1.240 1.250 1.210 1.250 3,885,000 4,797,920 1.2350 1.211 1.201 1.211 1.172 1.211 4,011,586 1.1960 0.81%
2016-08-01 0 1.240 1.240 1.250 1.190 1.260 10,503,000 12,845,440 1.2230 1.201 1.201 1.211 1.152 1.220 10,845,223 1.1844 0.00%
2016-07-29 0 1.240 1.240 1.250 1.060 1.250 91,218,298 102,317,126 1.1217 1.201 1.201 1.211 1.027 1.211 94,190,493 1.0863 0.00%
2016-07-28 0 1.240 1.240 1.250 1.160 1.270 11,606,953 14,049,400 1.2104 1.201 1.201 1.211 1.123 1.230 11,985,146 1.1722 -0.80%
2016-07-27 0 1.250 1.240 1.250 1.240 1.270 890,000 1,123,820 1.2627 1.211 1.201 1.211 1.201 1.230 918,999 1.2229 0.00%
2016-07-26 0 1.250 1.240 1.250 1.240 1.270 546,000 686,680 1.2577 1.211 1.201 1.211 1.201 1.230 563,790 1.2180 0.00%
2016-07-25 0 1.250 1.240 1.250 1.230 1.260 720,000 896,040 1.2445 1.211 1.201 1.211 1.191 1.220 743,460 1.2052 0.81%
2016-07-22 0 1.240 1.230 1.240 1.240 1.290 2,357,000 2,947,320 1.2505 1.201 1.191 1.201 1.201 1.249 2,433,799 1.2110 -1.59%
2016-07-21 0 1.260 1.250 1.260 1.250 1.290 3,577,000 4,519,470 1.2635 1.220 1.211 1.220 1.211 1.249 3,693,551 1.2236 -0.79%
2016-07-20 0 1.270 1.260 1.270 1.260 1.300 2,691,000 3,398,290 1.2628 1.230 1.220 1.230 1.220 1.259 2,778,682 1.2230 0.00%
2016-07-19 0 1.270 1.260 1.270 1.260 1.290 4,725,500 5,999,405 1.2696 1.230 1.220 1.230 1.220 1.249 4,879,473 1.2295 0.00%
2016-07-18 0 1.270 1.260 1.270 1.260 1.280 1,417,000 1,793,850 1.2659 1.230 1.220 1.230 1.220 1.240 1,463,171 1.2260 0.00%
2016-07-15 0 1.270 1.260 1.270 1.260 1.310 2,196,000 2,802,640 1.2762 1.230 1.220 1.230 1.220 1.269 2,267,553 1.2360 0.00%
2016-07-14 0 1.270 1.270 1.280 1.270 1.330 3,197,300 4,087,257 1.2783 1.230 1.230 1.240 1.230 1.288 3,301,479 1.2380 0.00%
2016-07-13 0 1.270 1.250 1.270 1.250 1.270 1,795,500 2,264,255 1.2611 1.230 1.211 1.230 1.211 1.230 1,854,003 1.2213 1.60%
2016-07-12 0 1.250 1.250 1.260 1.240 1.270 1,476,367 1,850,184 1.2532 1.211 1.211 1.220 1.201 1.230 1,524,472 1.2137 0.00%
2016-07-11 0 1.250 1.240 1.250 1.220 1.280 3,498,700 4,337,218 1.2397 1.211 1.201 1.211 1.182 1.240 3,612,699 1.2005 0.00%
2016-07-08 0 1.250 1.240 1.250 1.240 1.280 2,350,000 2,947,300 1.2542 1.211 1.201 1.211 1.201 1.240 2,426,571 1.2146 -1.57%
2016-07-07 0 1.270 1.260 1.270 1.260 1.270 2,452,000 3,091,920 1.2610 1.230 1.220 1.230 1.220 1.230 2,531,894 1.2212 1.60%
2016-07-06 0 1.250 1.250 1.260 1.250 1.290 1,142,000 1,451,400 1.2709 1.211 1.211 1.220 1.211 1.249 1,179,210 1.2308 -2.34%
2016-07-05 0 1.280 1.270 1.280 1.260 1.330 8,270,000 10,522,920 1.2724 1.240 1.230 1.240 1.220 1.288 8,539,464 1.2323 -1.54%
2016-07-04 0 1.300 1.280 1.300 1.270 1.300 6,764,800 8,667,672 1.2813 1.259 1.240 1.259 1.230 1.259 6,985,220 1.2409 2.36%
2016-06-30 0 1.270 1.260 1.280 1.260 1.300 10,356,000 13,160,520 1.2708 1.230 1.220 1.240 1.220 1.259 10,693,433 1.2307 0.79%
2016-06-29 0 1.260 1.250 1.260 1.250 1.300 7,294,000 9,211,520 1.2629 1.220 1.211 1.220 1.211 1.259 7,531,663 1.2230 0.80%
2016-06-28 0 1.250 1.240 1.260 1.240 1.270 16,531,000 20,873,640 1.2627 1.211 1.201 1.220 1.201 1.230 17,069,635 1.2229 -2.34%
2016-06-27 0 1.280 1.270 1.280 1.270 1.350 9,563,000 12,277,240 1.2838 1.240 1.230 1.240 1.230 1.307 9,874,594 1.2433 -2.29%
2016-06-24 0 1.310 1.280 1.310 1.290 1.360 16,996,500 22,609,260 1.3302 1.269 1.240 1.269 1.249 1.317 17,550,302 1.2883 -2.24%
2016-06-23 0 1.340 1.330 1.340 1.330 1.360 5,652,000 7,537,200 1.3335 1.298 1.288 1.298 1.288 1.317 5,836,161 1.2915 1.50%
2016-06-22 0 1.330 1.330 1.340 1.320 1.350 9,960,000 13,283,040 1.3336 1.279 1.279 1.288 1.269 1.298 10,360,873 1.2820 -0.75%
2016-06-21 0 1.340 1.340 1.350 1.330 1.380 12,179,900 16,375,650 1.3445 1.288 1.288 1.298 1.279 1.327 12,670,120 1.2925 -1.47%
2016-06-20 0 1.360 1.350 1.360 1.300 1.370 12,102,000 16,208,780 1.3393 1.307 1.298 1.307 1.250 1.317 12,589,085 1.2875 2.26%
2016-06-17 0 1.330 1.330 1.340 1.320 1.350 6,116,153 8,161,448 1.3344 1.279 1.279 1.288 1.269 1.298 6,362,318 1.2828 0.76%
2016-06-16 0 1.320 1.320 1.330 1.320 1.350 3,014,000 4,016,440 1.3326 1.269 1.269 1.279 1.269 1.298 3,135,308 1.2810 -1.49%
2016-06-15 0 1.340 1.330 1.340 1.330 1.370 3,606,000 4,832,280 1.3401 1.288 1.279 1.288 1.279 1.317 3,751,135 1.2882 0.00%
2016-06-14 0 1.340 1.330 1.340 1.330 1.390 5,913,019 7,960,126 1.3462 1.288 1.279 1.288 1.279 1.336 6,151,008 1.2941 0.00%
2016-06-13 0 1.340 1.330 1.340 1.320 1.390 6,768,300 9,111,316 1.3462 1.288 1.279 1.288 1.269 1.336 7,040,713 1.2941 -3.60%
2016-06-10 0 1.390 1.390 1.400 1.390 1.420 10,587,500 14,820,515 1.3998 1.336 1.336 1.346 1.336 1.365 11,013,629 1.3457 -2.80%
2016-06-08 0 1.430 1.420 1.430 1.420 1.470 6,363,651 9,103,940 1.4306 1.375 1.365 1.375 1.365 1.413 6,619,777 1.3753 -1.38%
2016-06-07 0 1.450 1.440 1.450 1.440 1.470 774,000 1,124,420 1.4527 1.394 1.384 1.394 1.384 1.413 805,152 1.3965 0.00%
2016-06-06 0 1.450 1.440 1.450 1.440 1.490 1,747,500 2,556,415 1.4629 1.394 1.384 1.394 1.384 1.432 1,817,834 1.4063 -0.68%
2016-06-03 0 1.460 1.450 1.460 1.420 1.460 3,768,210 5,417,980 1.4378 1.404 1.394 1.404 1.365 1.404 3,919,874 1.3822 1.39%
2016-06-02 0 1.440 1.430 1.440 1.420 1.450 1,544,000 2,212,700 1.4331 1.384 1.375 1.384 1.365 1.394 1,606,143 1.3776 0.00%
2016-06-01 0 1.440 1.430 1.450 1.430 1.490 3,068,500 4,428,400 1.4432 1.384 1.375 1.394 1.375 1.432 3,192,002 1.3873 -0.69%
2016-05-31 0 1.450 1.440 1.470 1.430 1.480 12,599,500 18,252,350 1.4487 1.394 1.384 1.413 1.375 1.423 13,106,609 1.3926 0.69%
2016-05-30 0 1.440 1.430 1.440 1.430 1.450 2,004,000 2,884,560 1.4394 1.384 1.375 1.384 1.375 1.394 2,084,658 1.3837 0.00%
2016-05-27 0 1.440 1.430 1.440 1.430 1.450 1,600,500 2,297,715 1.4356 1.384 1.375 1.384 1.375 1.394 1,664,917 1.3801 0.00%
2016-05-26 0 1.440 1.430 1.440 1.430 1.450 1,502,500 2,159,952 1.4376 1.384 1.375 1.384 1.375 1.394 1,562,973 1.3820 0.00%
2016-05-25 0 1.440 1.430 1.440 1.430 1.440 1,901,838 2,728,906 1.4349 1.384 1.375 1.384 1.375 1.384 1,978,384 1.3794 0.00%
2016-05-24 0 1.440 1.430 1.440 1.420 1.450 1,940,000 2,774,620 1.4302 1.384 1.375 1.384 1.365 1.394 2,018,082 1.3749 0.00%
2016-05-23 0 1.440 1.430 1.440 1.420 1.460 6,716,000 9,623,370 1.4329 1.384 1.375 1.384 1.365 1.404 6,986,308 1.3775 0.00%
2016-05-20 0 1.440 1.430 1.440 1.430 1.450 6,347,000 9,141,920 1.4404 1.384 1.375 1.384 1.375 1.394 6,602,456 1.3846 0.00%
2016-05-19 0 1.440 1.430 1.440 1.430 1.480 5,972,500 8,652,280 1.4487 1.384 1.375 1.384 1.375 1.423 6,212,883 1.3926 0.00%
2016-05-18 0 1.440 1.430 1.440 1.420 1.440 6,105,000 8,722,650 1.4288 1.384 1.375 1.384 1.365 1.384 6,350,716 1.3735 0.00%
2016-05-17 0 1.440 1.430 1.440 1.420 1.450 6,354,000 9,122,700 1.4357 1.384 1.375 1.384 1.365 1.394 6,609,738 1.3802 0.70%
2016-05-16 0 1.430 1.430 1.440 1.420 1.450 8,136,000 11,711,620 1.4395 1.375 1.375 1.384 1.365 1.394 8,463,460 1.3838 0.00%
2016-05-13 0 1.430 1.420 1.440 1.420 1.450 1,735,000 2,488,270 1.4342 1.375 1.365 1.384 1.365 1.394 1,804,831 1.3787 -0.69%
2016-05-12 0 1.440 1.430 1.440 1.420 1.460 8,177,867 11,724,108 1.4336 1.384 1.375 1.384 1.365 1.404 8,507,012 1.3782 0.00%
2016-05-11 0 1.440 1.430 1.440 1.420 1.470 547,100 791,421 1.4466 1.384 1.375 1.384 1.365 1.413 569,120 1.3906 0.00%
2016-05-10 0 1.440 1.430 1.450 1.410 1.440 3,448,000 4,926,280 1.4287 1.384 1.375 1.394 1.355 1.384 3,586,776 1.3735 0.70%
2016-05-09 0 1.430 1.430 1.440 1.420 1.460 1,029,500 1,470,145 1.4280 1.375 1.375 1.384 1.365 1.404 1,070,936 1.3728 -0.69%
2016-05-06 0 1.440 1.430 1.440 1.420 1.460 4,370,252 6,254,100 1.4311 1.384 1.375 1.384 1.365 1.404 4,546,147 1.3757 0.70%
2016-05-05 0 1.430 1.430 1.440 1.420 1.460 1,922,000 2,747,700 1.4296 1.375 1.375 1.384 1.365 1.404 1,999,357 1.3743 0.00%
2016-05-04 0 1.430 1.420 1.430 1.420 1.490 4,135,651 5,936,163 1.4354 1.375 1.365 1.375 1.365 1.432 4,302,104 1.3798 -1.38%
2016-05-03 0 1.450 1.440 1.450 1.430 1.480 14,365,000 21,067,270 1.4666 1.394 1.384 1.394 1.375 1.423 14,943,167 1.4098 -0.68%
2016-04-29 0 1.460 1.440 1.460 1.420 1.460 6,236,000 8,941,900 1.4339 1.404 1.384 1.404 1.365 1.404 6,486,988 1.3784 1.39%
2016-04-28 0 1.440 1.430 1.440 1.430 1.470 5,830,500 8,402,460 1.4411 1.384 1.375 1.384 1.375 1.413 6,065,168 1.3854 0.00%
2016-04-27 0 1.440 1.430 1.440 1.420 1.440 7,045,000 10,021,470 1.4225 1.384 1.375 1.384 1.365 1.384 7,328,549 1.3675 0.70%
2016-04-26 0 1.430 1.430 1.440 1.430 1.490 7,220,000 10,519,140 1.4569 1.375 1.375 1.384 1.375 1.432 7,510,593 1.4006 -1.38%
2016-04-25 0 1.450 1.440 1.460 1.430 1.470 2,376,500 3,452,845 1.4529 1.394 1.384 1.404 1.375 1.413 2,472,150 1.3967 -1.36%
2016-04-22 0 1.470 1.460 1.470 1.460 1.480 1,020,000 1,496,000 1.4667 1.413 1.404 1.413 1.404 1.423 1,061,053 1.4099 0.68%
2016-04-21 0 1.460 1.460 1.480 1.460 1.500 687,500 1,009,255 1.4680 1.404 1.404 1.423 1.404 1.442 715,171 1.4112 -0.68%
2016-04-20 0 1.470 1.460 1.470 1.460 1.520 2,432,114 3,614,373 1.4861 1.413 1.404 1.413 1.404 1.461 2,530,002 1.4286 -1.34%
2016-04-19 0 1.490 1.490 1.500 1.470 1.550 13,020,500 19,778,870 1.5191 1.432 1.432 1.442 1.413 1.490 13,544,553 1.4603 -1.32%
2016-04-18 0 1.510 1.490 1.510 1.490 1.540 15,234,151 23,113,684 1.5172 1.452 1.432 1.452 1.432 1.480 15,847,300 1.4585 1.34%
2016-04-15 0 1.490 1.490 1.500 1.440 1.500 12,424,651 18,199,289 1.4648 1.432 1.432 1.442 1.384 1.442 12,924,722 1.4081 2.05%
2016-04-14 0 1.460 1.450 1.460 1.430 1.460 9,714,500 14,074,385 1.4488 1.404 1.394 1.404 1.375 1.404 10,105,492 1.3927 2.82%
2016-04-13 0 1.420 1.420 1.430 1.400 1.460 19,330,500 27,851,395 1.4408 1.365 1.365 1.375 1.346 1.404 20,108,520 1.3851 -1.39%
2016-04-12 0 1.440 1.440 1.450 1.430 1.480 1,996,000 2,899,960 1.4529 1.384 1.384 1.394 1.375 1.423 2,076,336 1.3967 -0.69%
2016-04-11 0 1.450 1.440 1.450 1.420 1.480 2,207,500 3,197,870 1.4486 1.394 1.384 1.394 1.365 1.423 2,296,348 1.3926 1.40%
2016-04-08 0 1.430 1.420 1.430 1.410 1.450 8,856,000 12,650,280 1.4284 1.375 1.365 1.375 1.355 1.394 9,212,439 1.3732 -1.38%
2016-04-07 0 1.450 1.440 1.450 1.440 1.500 9,516,000 14,092,380 1.4809 1.394 1.384 1.394 1.384 1.442 9,899,003 1.4236 0.00%
2016-04-06 0 1.450 1.440 1.450 1.410 1.460 16,304,000 23,379,860 1.4340 1.394 1.384 1.394 1.355 1.404 16,960,208 1.3785 1.40%
2016-04-05 0 1.430 1.420 1.430 1.390 1.450 2,466,000 3,470,460 1.4073 1.375 1.365 1.375 1.336 1.394 2,565,252 1.3529 -1.38%
2016-04-01 0 1.450 1.440 1.450 1.420 1.500 4,762,500 6,896,355 1.4481 1.394 1.384 1.394 1.365 1.442 4,954,183 1.3920 -0.68%
2016-03-31 0 1.460 1.460 1.470 1.460 1.530 3,320,000 4,919,780 1.4819 1.404 1.404 1.413 1.404 1.471 3,453,624 1.4245 -2.01%
2016-03-30 0 1.490 1.470 1.490 1.470 1.500 4,963,000 7,356,260 1.4822 1.432 1.413 1.432 1.413 1.442 5,162,752 1.4249 0.00%
2016-03-29 0 1.490 1.480 1.490 1.470 1.530 4,630,000 6,916,362 1.4938 1.432 1.423 1.432 1.413 1.471 4,816,350 1.4360 -0.67%
2016-03-24 0 1.500 1.490 1.500 1.480 1.550 4,101,459 6,165,686 1.5033 1.442 1.432 1.442 1.423 1.490 4,266,536 1.4451 2.04%
2016-03-23 0 1.470 1.470 1.480 1.460 1.490 4,428,000 6,527,450 1.4741 1.413 1.413 1.423 1.404 1.432 4,606,220 1.4171 -0.68%
2016-03-22 0 1.480 1.470 1.480 1.470 1.500 7,900,000 11,709,480 1.4822 1.423 1.413 1.423 1.413 1.442 8,217,962 1.4249 -0.67%
2016-03-21 0 1.490 1.480 1.490 1.480 1.560 4,881,000 7,283,950 1.4923 1.432 1.423 1.432 1.423 1.500 5,077,452 1.4346 -1.32%
2016-03-18 0 1.510 1.490 1.520 1.470 1.550 11,031,653 16,456,882 1.4918 1.452 1.432 1.461 1.413 1.490 11,475,658 1.4341 1.34%
2016-03-17 0 1.490 1.480 1.500 1.480 1.540 11,122,000 16,667,210 1.4986 1.432 1.423 1.442 1.423 1.480 11,569,642 1.4406 -1.97%
2016-03-16 0 1.520 1.500 1.530 1.490 1.560 7,272,000 10,957,060 1.5067 1.461 1.442 1.471 1.432 1.500 7,564,686 1.4484 -0.65%
2016-03-15 0 1.530 1.510 1.530 1.510 1.550 2,462,600 3,761,452 1.5274 1.471 1.452 1.471 1.452 1.490 2,561,715 1.4683 0.66%
2016-03-14 0 1.520 1.500 1.520 1.500 1.560 7,505,600 11,389,117 1.5174 1.461 1.442 1.461 1.442 1.500 7,807,688 1.4587 0.00%
2016-03-11 0 1.520 1.500 1.520 1.500 1.580 3,044,000 4,631,360 1.5215 1.461 1.442 1.461 1.442 1.519 3,166,516 1.4626 0.00%
2016-03-10 0 1.520 1.510 1.520 1.500 1.550 1,405,500 2,136,615 1.5202 1.461 1.452 1.461 1.442 1.490 1,462,069 1.4614 0.66%
2016-03-09 0 1.510 1.500 1.510 1.500 1.580 1,444,000 2,189,318 1.5161 1.452 1.442 1.452 1.442 1.519 1,502,119 1.4575 -1.95%
2016-03-08 0 1.540 1.530 1.550 1.520 1.620 2,205,651 3,422,959 1.5519 1.480 1.471 1.490 1.461 1.557 2,294,425 1.4919 0.00%
2016-03-07 0 1.540 1.530 1.540 1.520 1.660 3,993,000 6,218,110 1.5573 1.480 1.471 1.480 1.461 1.596 4,153,712 1.4970 0.00%
2016-03-04 0 1.540 1.540 1.550 1.500 1.800 13,310,867 21,299,733 1.6002 1.480 1.480 1.490 1.442 1.730 13,846,607 1.5383 3.36%
2016-03-03 0 1.490 1.480 1.490 1.450 1.500 6,886,601 10,132,927 1.4714 1.432 1.423 1.432 1.394 1.442 7,163,775 1.4145 1.36%
2016-03-02 0 1.470 1.460 1.470 1.460 1.480 1,109,500 1,629,865 1.4690 1.413 1.404 1.413 1.404 1.423 1,154,156 1.4122 0.68%
2016-03-01 0 1.460 1.450 1.470 1.450 1.480 1,057,000 1,540,500 1.4574 1.404 1.394 1.413 1.394 1.423 1,099,542 1.4010 0.00%
2016-02-29 0 1.460 1.460 1.470 1.420 1.480 6,414,000 9,247,880 1.4418 1.404 1.404 1.413 1.365 1.423 6,672,153 1.3860 1.39%
2016-02-26 0 1.440 1.420 1.440 1.420 1.460 1,884,000 2,695,290 1.4306 1.384 1.365 1.384 1.365 1.404 1,959,828 1.3753 1.41%
2016-02-25 0 1.420 1.420 1.430 1.400 1.500 6,302,000 9,025,460 1.4322 1.365 1.365 1.375 1.346 1.442 6,555,645 1.3767 -2.07%
2016-02-24 0 1.450 1.440 1.460 1.410 1.460 7,764,000 11,215,200 1.4445 1.394 1.384 1.404 1.355 1.404 8,076,488 1.3886 1.40%
2016-02-23 0 1.430 1.430 1.440 1.420 1.470 1,432,000 2,046,940 1.4294 1.375 1.375 1.384 1.365 1.413 1,489,636 1.3741 -0.69%
2016-02-22 0 1.440 1.430 1.440 1.430 1.470 812,000 1,168,900 1.4395 1.384 1.375 1.384 1.375 1.413 844,682 1.3838 0.70%
2016-02-19 0 1.430 1.420 1.430 1.420 1.470 1,570,000 2,262,670 1.4412 1.375 1.365 1.375 1.365 1.413 1,633,190 1.3854 -0.69%
2016-02-18 0 1.440 1.430 1.440 1.400 1.480 5,702,000 8,133,340 1.4264 1.384 1.375 1.384 1.346 1.423 5,931,496 1.3712 0.70%
2016-02-17 0 1.430 1.420 1.430 1.410 1.500 2,592,000 3,708,620 1.4308 1.375 1.365 1.375 1.355 1.442 2,696,324 1.3754 -4.03%
2016-02-16 0 1.490 1.480 1.490 1.480 1.540 3,041,000 4,526,960 1.4886 1.432 1.423 1.432 1.423 1.480 3,163,395 1.4310 0.68%
2016-02-15 0 1.480 1.480 1.490 1.450 1.530 1,610,500 2,377,110 1.4760 1.423 1.423 1.432 1.394 1.471 1,675,320 1.4189 0.00%
2016-02-12 0 1.480 1.470 1.480 1.470 1.560 699,300 1,046,838 1.4970 1.423 1.413 1.423 1.413 1.500 727,446 1.4391 -3.90%
2016-02-11 0 1.540 1.530 1.540 1.510 1.600 1,255,135 1,932,487 1.5397 1.480 1.471 1.480 1.452 1.538 1,305,652 1.4801 -1.28%
2016-02-05 0 1.560 1.550 1.570 1.550 1.640 15,252,500 24,287,405 1.5924 1.500 1.490 1.509 1.490 1.577 15,866,387 1.5307 -2.50%
2016-02-04 0 1.600 1.600 1.610 1.580 1.680 25,418,500 40,775,890 1.6042 1.538 1.538 1.548 1.519 1.615 26,441,552 1.5421 0.00%
2016-02-03 0 1.600 1.580 1.600 1.460 1.690 147,770,500 211,828,570 1.4335 1.538 1.519 1.538 1.404 1.625 153,718,013 1.3780 6.67%
2016-02-02 0 1.500 1.480 1.510 1.450 1.510 2,290,800 3,384,612 1.4775 1.442 1.423 1.452 1.394 1.452 2,383,001 1.4203 2.74%
2016-02-01 0 1.460 1.450 1.470 1.430 1.470 14,020,000 20,369,140 1.4529 1.404 1.394 1.413 1.375 1.413 14,584,281 1.3967 1.39%
2016-01-29 0 1.440 1.430 1.440 1.410 1.460 4,870,800 6,976,980 1.4324 1.384 1.375 1.384 1.355 1.404 5,066,841 1.3770 0.70%
2016-01-28 0 1.430 1.420 1.430 1.380 1.470 11,066,500 15,802,960 1.4280 1.375 1.365 1.375 1.327 1.413 11,511,908 1.3727 -0.69%
2016-01-27 0 1.440 1.430 1.440 1.420 1.520 7,819,000 11,560,410 1.4785 1.384 1.375 1.384 1.365 1.461 8,133,702 1.4213 -3.36%
2016-01-26 0 1.490 1.480 1.500 1.480 1.520 5,667,500 8,518,970 1.5031 1.432 1.423 1.442 1.423 1.461 5,895,607 1.4450 -0.67%
2016-01-25 0 1.500 1.500 1.510 1.450 1.520 10,972,900 16,288,738 1.4845 1.442 1.442 1.452 1.394 1.461 11,414,541 1.4270 2.74%
2016-01-22 0 1.460 1.450 1.460 1.420 1.470 18,124,300 26,109,853 1.4406 1.404 1.394 1.404 1.365 1.413 18,853,772 1.3849 2.82%
2016-01-21 0 1.420 1.420 1.430 1.410 1.460 7,204,000 10,261,170 1.4244 1.365 1.365 1.375 1.355 1.404 7,493,949 1.3693 -1.39%
2016-01-20 0 1.440 1.430 1.440 1.410 1.450 9,871,000 14,119,750 1.4304 1.384 1.375 1.384 1.355 1.394 10,268,291 1.3751 -0.69%
2016-01-19 0 1.450 1.440 1.450 1.380 1.460 8,336,000 11,962,600 1.4351 1.394 1.384 1.394 1.327 1.404 8,671,510 1.3795 0.00%
2016-01-18 0 1.450 1.440 1.450 1.450 1.490 5,900,500 8,711,015 1.4763 1.394 1.384 1.394 1.394 1.432 6,137,985 1.4192 -3.97%
2016-01-15 0 1.510 1.490 1.510 1.480 1.560 7,768,000 11,584,540 1.4913 1.452 1.432 1.452 1.423 1.500 8,080,649 1.4336 0.00%
2016-01-14 0 1.510 1.510 1.520 1.450 1.540 7,546,000 11,315,600 1.4995 1.452 1.452 1.461 1.394 1.480 7,849,714 1.4415 -0.66%
2016-01-13 0 1.520 1.510 1.520 1.500 1.560 4,208,000 6,388,550 1.5182 1.461 1.452 1.461 1.442 1.500 4,377,365 1.4595 -0.65%
2016-01-12 0 1.530 1.520 1.530 1.510 1.560 3,682,000 5,611,300 1.5240 1.471 1.461 1.471 1.452 1.500 3,830,194 1.4650 0.66%
2016-01-11 0 1.520 1.520 1.530 1.480 1.600 13,837,268 21,046,544 1.5210 1.461 1.461 1.471 1.423 1.538 14,394,195 1.4622 -3.18%
2016-01-08 0 1.570 1.570 1.580 1.550 1.590 3,622,000 5,658,600 1.5623 1.509 1.509 1.519 1.490 1.528 3,767,779 1.5018 -1.26%
2016-01-07 0 1.590 1.580 1.590 1.540 1.610 7,001,000 10,922,220 1.5601 1.528 1.519 1.528 1.480 1.548 7,282,778 1.4997 0.00%
2016-01-06 0 1.590 1.580 1.590 1.570 1.600 3,093,436 4,894,642 1.5823 1.528 1.519 1.528 1.509 1.538 3,217,942 1.5210 0.00%
2016-01-05 0 1.590 1.580 1.590 1.550 1.600 2,367,651 3,715,182 1.5691 1.528 1.519 1.528 1.490 1.538 2,462,945 1.5084 0.00%
2016-01-04 0 1.590 1.580 1.590 1.550 1.640 4,235,000 6,702,710 1.5827 1.528 1.519 1.528 1.490 1.577 4,405,452 1.5215 -0.62%
2015-12-31 0 1.600 1.590 1.610 1.600 1.640 4,636,000 7,495,380 1.6168 1.538 1.528 1.548 1.538 1.577 4,822,591 1.5542 0.00%
2015-12-30 0 1.600 1.590 1.610 1.590 1.630 6,442,000 10,340,580 1.6052 1.538 1.528 1.548 1.528 1.567 6,701,280 1.5431 0.63%
2015-12-29 0 1.590 1.580 1.590 1.580 1.630 6,516,400 10,438,798 1.6019 1.528 1.519 1.528 1.519 1.567 6,778,674 1.5399 0.00%
2015-12-28 0 1.590 1.590 1.600 1.580 1.600 23,468,000 37,230,820 1.5865 1.528 1.528 1.538 1.519 1.538 24,412,547 1.5251 0.63%
2015-12-24 0 1.580 1.580 1.590 1.570 1.590 256,000 404,660 1.5807 1.519 1.519 1.528 1.509 1.528 266,304 1.5195 0.00%
2015-12-23 0 1.580 1.580 1.590 1.570 1.590 3,319,000 5,243,590 1.5799 1.519 1.519 1.528 1.509 1.528 3,452,584 1.5187 0.00%
2015-12-22 0 1.580 1.580 1.590 1.580 1.600 3,234,700 5,139,678 1.5889 1.519 1.519 1.528 1.519 1.538 3,364,891 1.5274 0.00%
2015-12-21 0 1.580 1.580 1.600 1.570 1.640 21,689,000 34,548,059 1.5929 1.519 1.519 1.538 1.509 1.577 22,561,946 1.5313 -0.63%
2015-12-18 0 1.590 1.580 1.600 1.550 1.620 10,512,000 16,518,320 1.5714 1.528 1.519 1.538 1.490 1.557 10,935,090 1.5106 -0.62%
2015-12-17 0 1.600 1.600 1.610 1.580 1.670 9,372,700 15,006,372 1.6011 1.538 1.538 1.548 1.519 1.605 9,749,935 1.5391 -1.23%
2015-12-16 0 1.620 1.590 1.620 1.580 1.680 2,892,500 4,671,690 1.6151 1.557 1.528 1.557 1.519 1.615 3,008,918 1.5526 0.00%
2015-12-15 0 1.620 1.590 1.630 1.580 1.700 4,056,000 6,493,140 1.6009 1.557 1.528 1.567 1.519 1.634 4,219,247 1.5389 1.25%
2015-12-14 0 1.600 1.590 1.600 1.530 1.600 5,604,366 8,785,192 1.5676 1.538 1.528 1.538 1.471 1.538 5,829,932 1.5069 0.63%
2015-12-11 0 1.590 1.590 1.600 1.540 1.620 4,026,000 6,337,310 1.5741 1.528 1.528 1.538 1.480 1.557 4,188,040 1.5132 -0.62%
2015-12-10 0 1.600 1.590 1.600 1.570 1.670 2,914,000 4,620,880 1.5858 1.538 1.528 1.538 1.509 1.605 3,031,284 1.5244 0.00%
2015-12-09 0 1.600 1.590 1.600 1.590 1.660 1,898,500 3,056,110 1.6097 1.538 1.528 1.538 1.528 1.596 1,974,911 1.5475 -1.84%
2015-12-08 0 1.630 1.630 1.640 1.600 1.780 5,966,736 9,854,981 1.6517 1.567 1.567 1.577 1.538 1.711 6,206,887 1.5877 -7.91%
2015-12-07 0 1.770 1.740 1.770 1.740 1.880 11,008,500 19,486,100 1.7701 1.702 1.673 1.702 1.673 1.807 11,451,574 1.7016 4.73%
2015-12-04 1 - - - - - 0 0 - 1.625 - - - - 0 - 0.00%
2015-12-03 0 1.690 1.690 1.700 1.660 1.750 4,027,000 6,888,635 1.7106 1.625 1.625 1.634 1.596 1.682 4,189,080 1.6444 0.60%
2015-12-02 0 1.680 1.670 1.690 1.640 1.690 2,582,000 4,308,000 1.6685 1.615 1.605 1.625 1.577 1.625 2,685,921 1.6039 2.44%
2015-12-01 0 1.640 1.630 1.650 1.610 1.660 1,701,800 2,781,378 1.6344 1.577 1.567 1.586 1.548 1.596 1,770,295 1.5711 1.23%
2015-11-30 0 1.620 1.600 1.630 1.600 1.670 2,924,032 4,757,952 1.6272 1.557 1.538 1.567 1.538 1.605 3,041,719 1.5642 -1.22%
2015-11-27 0 1.640 1.620 1.640 1.600 1.680 7,516,000 12,362,760 1.6449 1.577 1.557 1.577 1.538 1.615 7,818,506 1.5812 3.14%
2015-11-26 0 1.590 1.590 1.600 1.560 1.600 3,532,852 5,598,849 1.5848 1.528 1.528 1.538 1.500 1.538 3,675,043 1.5235 0.63%
2015-11-25 0 1.580 1.580 1.590 1.560 1.600 1,800,500 2,839,545 1.5771 1.519 1.519 1.528 1.500 1.538 1,872,967 1.5161 0.00%
2015-11-24 0 1.580 1.580 1.590 1.570 1.600 723,000 1,145,450 1.5843 1.519 1.519 1.528 1.509 1.538 752,100 1.5230 0.00%
2015-11-23 0 1.580 1.580 1.600 1.580 1.610 1,926,000 3,071,200 1.5946 1.519 1.519 1.538 1.519 1.548 2,003,518 1.5329 -0.63%
2015-11-20 0 1.590 1.580 1.590 1.570 1.600 1,464,000 2,316,220 1.5821 1.528 1.519 1.528 1.509 1.538 1,522,924 1.5209 0.00%
2015-11-19 0 1.590 1.580 1.600 1.580 1.630 1,287,000 2,057,990 1.5991 1.528 1.519 1.538 1.519 1.567 1,338,800 1.5372 -0.62%
2015-11-18 0 1.600 1.590 1.610 1.590 1.650 4,432,000 7,106,670 1.6035 1.538 1.528 1.548 1.528 1.586 4,610,381 1.5414 0.63%
2015-11-17 0 1.590 1.580 1.590 1.560 1.610 4,202,000 6,631,870 1.5783 1.528 1.519 1.528 1.500 1.548 4,371,123 1.5172 0.63%
2015-11-16 0 1.580 1.580 1.590 1.570 1.590 561,975 887,761 1.5797 1.519 1.519 1.528 1.509 1.528 584,594 1.5186 -0.63%
2015-11-13 0 1.590 1.580 1.600 1.580 1.610 375,200 595,100 1.5861 1.528 1.519 1.538 1.519 1.548 390,301 1.5247 -0.62%
2015-11-12 0 1.600 1.600 1.610 1.580 1.620 861,800 1,379,448 1.6007 1.538 1.538 1.548 1.519 1.557 896,486 1.5387 0.63%
2015-11-11 0 1.590 1.580 1.600 1.580 1.620 468,000 748,430 1.5992 1.528 1.519 1.538 1.519 1.557 486,836 1.5373 -1.24%
2015-11-10 0 1.610 1.600 1.610 1.570 1.620 2,738,500 4,383,990 1.6009 1.548 1.538 1.548 1.509 1.557 2,848,720 1.5389 0.62%
2015-11-09 0 1.600 1.580 1.600 1.550 1.600 3,987,500 6,254,640 1.5686 1.538 1.519 1.538 1.490 1.538 4,147,990 1.5079 0.63%
2015-11-06 0 1.590 1.580 1.590 1.550 1.600 2,920,000 4,574,460 1.5666 1.528 1.519 1.528 1.490 1.538 3,037,525 1.5060 0.00%
2015-11-05 0 1.590 1.580 1.590 1.560 1.630 4,709,000 7,474,248 1.5872 1.528 1.519 1.528 1.500 1.567 4,898,529 1.5258 -1.24%
2015-11-04 0 1.610 1.600 1.610 1.580 1.620 2,355,783 3,773,543 1.6018 1.548 1.538 1.548 1.519 1.557 2,450,599 1.5398 1.90%
2015-11-03 0 1.580 1.580 1.590 1.560 1.610 3,427,400 5,399,414 1.5754 1.519 1.519 1.528 1.500 1.548 3,565,347 1.5144 -1.86%
2015-11-02 0 1.610 1.600 1.610 1.550 1.620 1,904,000 3,018,260 1.5852 1.548 1.538 1.548 1.490 1.557 1,980,633 1.5239 0.00%
2015-10-30 0 1.610 1.600 1.620 1.600 1.630 4,258,500 6,868,815 1.6130 1.548 1.538 1.557 1.538 1.567 4,429,897 1.5506 -0.62%
2015-10-29 0 1.620 1.610 1.620 1.590 1.630 1,914,000 3,090,200 1.6145 1.557 1.548 1.557 1.528 1.567 1,991,035 1.5521 1.25%
2015-10-28 0 1.600 1.600 1.610 1.580 1.610 1,860,000 2,961,860 1.5924 1.538 1.538 1.548 1.519 1.548 1,934,862 1.5308 0.00%
2015-10-27 0 1.600 1.600 1.610 1.590 1.620 666,994 1,069,660 1.6037 1.538 1.538 1.548 1.528 1.557 693,839 1.5417 0.00%
2015-10-26 0 1.600 1.600 1.610 1.600 1.640 2,202,500 3,556,055 1.6146 1.538 1.538 1.548 1.538 1.577 2,291,147 1.5521 -0.62%
2015-10-23 0 1.610 1.600 1.610 1.590 1.650 2,828,000 4,560,040 1.6125 1.548 1.538 1.548 1.528 1.586 2,941,822 1.5501 0.00%
2015-10-22 0 1.610 1.600 1.610 1.590 1.620 1,451,200 2,330,764 1.6061 1.548 1.538 1.548 1.528 1.557 1,509,608 1.5440 0.62%
2015-10-20 0 1.600 1.600 1.620 1.600 1.620 1,973,843 3,171,643 1.6068 1.538 1.538 1.557 1.538 1.557 2,053,287 1.5447 -0.62%
2015-10-19 0 1.610 1.600 1.620 1.600 1.690 3,431,000 5,555,598 1.6192 1.548 1.538 1.557 1.538 1.625 3,569,092 1.5566 -3.01%
2015-10-16 0 1.660 1.660 1.670 1.650 1.740 3,585,500 5,995,380 1.6721 1.596 1.596 1.605 1.586 1.673 3,729,810 1.6074 -2.92%
2015-10-15 0 1.710 1.700 1.720 1.620 1.780 8,374,400 14,237,118 1.7001 1.644 1.634 1.653 1.557 1.711 8,711,455 1.6343 5.56%
2015-10-14 0 1.620 1.610 1.620 1.600 1.650 3,977,000 6,467,240 1.6262 1.557 1.548 1.557 1.538 1.586 4,137,068 1.5632 0.00%
2015-10-13 0 1.620 1.620 1.630 1.600 1.650 7,526,000 12,302,060 1.6346 1.557 1.557 1.567 1.538 1.586 7,828,909 1.5714 1.25%
2015-10-12 0 1.600 1.600 1.610 1.590 1.630 2,007,600 3,231,892 1.6098 1.538 1.538 1.548 1.528 1.567 2,088,403 1.5475 -1.23%
2015-10-09 0 1.620 1.620 1.630 1.600 1.640 2,324,500 3,747,045 1.6120 1.557 1.557 1.567 1.538 1.577 2,418,057 1.5496 0.00%
2015-10-08 0 1.620 1.600 1.620 1.600 1.660 3,479,000 5,617,250 1.6146 1.557 1.538 1.557 1.538 1.596 3,619,024 1.5521 -0.61%
2015-10-07 0 1.630 1.610 1.620 1.600 1.680 1,918,000 3,125,380 1.6295 1.567 1.548 1.557 1.538 1.615 1,995,196 1.5665 0.00%
2015-10-06 0 1.630 1.610 1.630 1.610 1.700 4,226,082 6,913,429 1.6359 1.567 1.548 1.567 1.548 1.634 4,396,175 1.5726 -0.61%
2015-10-05 0 1.640 1.630 1.640 1.600 1.670 3,301,000 5,397,648 1.6352 1.577 1.567 1.577 1.538 1.605 3,433,860 1.5719 2.50%
2015-10-02 0 1.600 1.600 1.610 1.590 1.630 324,496 521,032 1.6057 1.538 1.538 1.548 1.528 1.567 337,556 1.5435 -0.62%
2015-09-30 0 1.610 1.600 1.610 1.570 1.640 1,946,879 3,125,005 1.6051 1.548 1.538 1.548 1.509 1.577 2,025,238 1.5430 0.00%
2015-09-29 0 1.610 1.600 1.610 1.560 1.610 1,319,719 2,093,093 1.5860 1.548 1.538 1.548 1.500 1.548 1,372,835 1.5246 0.00%
2015-09-25 0 1.610 1.600 1.610 1.590 1.650 878,000 1,409,044 1.6048 1.548 1.538 1.548 1.528 1.586 913,338 1.5427 -1.23%
2015-09-24 0 1.630 1.610 1.630 1.570 1.640 2,220,500 3,593,758 1.6184 1.567 1.548 1.567 1.509 1.577 2,309,871 1.5558 1.24%
2015-09-23 0 1.610 1.600 1.620 1.580 1.610 1,456,651 2,319,062 1.5921 1.548 1.538 1.557 1.519 1.548 1,515,279 1.5305 -1.23%
2015-09-22 0 1.630 1.620 1.630 1.600 1.650 2,283,000 3,710,205 1.6251 1.567 1.557 1.567 1.538 1.586 2,374,887 1.5623 1.24%
2015-09-21 0 1.610 1.600 1.620 1.590 1.610 4,344,000 6,948,960 1.5997 1.548 1.538 1.557 1.528 1.548 4,518,839 1.5378 -0.62%
2015-09-18 0 1.620 1.600 1.630 1.590 1.650 2,134,000 3,418,480 1.6019 1.557 1.538 1.567 1.528 1.586 2,219,890 1.5399 0.62%
2015-09-17 0 1.610 1.600 1.610 1.590 1.650 1,553,500 2,499,455 1.6089 1.548 1.538 1.548 1.528 1.586 1,616,026 1.5467 0.00%
2015-09-16 0 1.610 1.600 1.610 1.600 1.650 16,745,360 26,970,934 1.6107 1.548 1.538 1.548 1.538 1.586 17,419,332 1.5483 0.62%
2015-09-15 0 1.600 1.600 1.610 1.580 1.690 4,598,000 7,380,420 1.6051 1.538 1.538 1.548 1.519 1.625 4,783,062 1.5430 -4.19%
2015-09-14 0 1.670 1.660 1.680 1.650 1.700 1,538,000 2,573,160 1.6731 1.605 1.596 1.615 1.586 1.634 1,599,902 1.6083 0.00%
2015-09-11 0 1.670 1.660 1.680 1.650 1.690 872,000 1,459,320 1.6735 1.605 1.596 1.615 1.586 1.625 907,097 1.6088 1.21%
2015-09-10 0 1.650 1.640 1.650 1.640 1.670 914,000 1,510,880 1.6530 1.586 1.577 1.586 1.577 1.605 950,787 1.5891 -1.20%
2015-09-09 0 1.670 1.640 1.680 1.640 1.690 6,077,500 10,113,855 1.6641 1.605 1.577 1.615 1.577 1.625 6,322,109 1.5998 1.83%
2015-09-08 0 1.640 1.620 1.640 1.590 1.650 8,848,000 14,288,000 1.6148 1.577 1.557 1.577 1.528 1.586 9,204,117 1.5523 1.86%
2015-09-07 0 1.610 1.600 1.610 1.560 1.700 13,360,500 21,858,820 1.6361 1.548 1.538 1.548 1.500 1.634 13,898,238 1.5728 -1.83%
2015-09-04 0 1.640 1.610 1.640 1.610 1.700 3,534,202 5,787,457 1.6376 1.577 1.548 1.577 1.548 1.634 3,676,448 1.5742 -2.38%
2015-09-02 0 1.680 1.660 1.700 1.640 1.700 1,178,500 1,983,525 1.6831 1.615 1.596 1.634 1.577 1.634 1,225,933 1.6180 -1.75%
2015-09-01 0 1.710 1.690 1.700 1.670 1.760 8,668,000 14,686,060 1.6943 1.644 1.625 1.634 1.605 1.692 9,016,872 1.6287 -1.16%
2015-08-31 0 1.730 1.680 1.760 1.650 1.760 3,674,101 6,208,194 1.6897 1.663 1.615 1.692 1.586 1.692 3,821,977 1.6243 1.17%
2015-08-28 0 1.710 1.670 1.720 1.660 1.760 5,714,000 9,728,000 1.7025 1.644 1.605 1.653 1.596 1.692 5,943,979 1.6366 -0.58%
2015-08-27 0 1.720 1.700 1.720 1.660 1.800 9,049,000 15,469,540 1.7095 1.653 1.634 1.653 1.596 1.730 9,413,207 1.6434 0.58%
2015-08-26 0 1.710 1.700 1.710 1.600 1.710 13,178,000 21,742,860 1.6499 1.644 1.634 1.644 1.538 1.644 13,708,392 1.5861 0.59%
2015-08-25 0 1.700 1.700 1.710 1.540 1.750 20,991,400 34,191,270 1.6288 1.634 1.634 1.644 1.480 1.682 21,836,268 1.5658 -1.16%
2015-08-24 0 1.720 1.710 1.720 1.530 1.760 12,632,601 20,681,617 1.6372 1.653 1.644 1.653 1.471 1.692 13,141,042 1.5738 -2.27%
2015-08-21 0 1.760 1.750 1.780 1.710 1.840 4,578,000 7,961,800 1.7391 1.692 1.682 1.711 1.644 1.769 4,762,257 1.6719 -4.86%
2015-08-20 0 1.850 1.840 1.860 1.820 1.970 5,091,500 9,604,965 1.8865 1.778 1.769 1.788 1.750 1.894 5,296,424 1.8135 -6.57%
2015-08-19 0 1.980 1.960 1.980 1.890 1.990 8,052,500 15,710,295 1.9510 1.903 1.884 1.903 1.817 1.913 8,376,600 1.8755 2.59%
2015-08-18 0 1.930 1.930 1.940 1.920 2.100 23,055,500 45,047,075 1.9539 1.855 1.855 1.865 1.846 2.019 23,983,445 1.8783 -5.39%
2015-08-17 0 2.040 2.030 2.040 1.850 2.120 32,556,500 63,289,020 1.9440 1.961 1.951 1.961 1.778 2.038 33,866,844 1.8688 6.81%
2015-08-14 0 1.910 1.900 1.910 1.740 1.960 31,938,500 58,770,945 1.8401 1.836 1.826 1.836 1.673 1.884 33,223,971 1.7689 9.77%
2015-08-13 0 1.740 1.720 1.740 1.710 1.800 19,596,916 34,521,317 1.7616 1.673 1.653 1.673 1.644 1.730 20,385,659 1.6934 0.58%
2015-08-12 0 1.730 1.730 1.740 1.730 1.780 21,224,500 37,542,220 1.7688 1.663 1.663 1.673 1.663 1.711 22,078,750 1.7004 -3.35%
2015-08-11 0 1.790 1.780 1.790 1.760 1.860 23,027,500 41,872,380 1.8184 1.721 1.711 1.721 1.692 1.788 23,954,318 1.7480 -1.10%
2015-08-10 0 1.810 1.810 1.820 1.730 1.840 26,231,000 46,107,490 1.7577 1.740 1.740 1.750 1.663 1.769 27,286,753 1.6897 3.43%
2015-08-07 0 1.750 1.750 1.760 1.730 1.800 16,893,000 29,568,420 1.7503 1.682 1.682 1.692 1.663 1.730 17,572,915 1.6826 1.16%
2015-08-06 0 1.730 1.730 1.740 1.720 1.750 525,700 911,093 1.7331 1.663 1.663 1.673 1.653 1.682 546,859 1.6660 0.58%
2015-08-05 0 1.720 1.710 1.720 1.710 1.800 8,730,500 15,312,740 1.7539 1.653 1.644 1.653 1.644 1.730 9,081,888 1.6861 -1.71%
2015-08-04 0 1.750 1.730 1.750 1.710 1.770 2,164,833 3,740,812 1.7280 1.682 1.663 1.682 1.644 1.702 2,251,964 1.6611 2.34%
2015-08-03 0 1.710 1.710 1.720 1.710 1.790 2,051,300 3,568,701 1.7397 1.644 1.644 1.653 1.644 1.721 2,133,861 1.6724 -2.84%
2015-07-31 0 1.760 1.730 1.780 1.710 1.800 4,512,000 7,816,080 1.7323 1.692 1.663 1.711 1.644 1.730 4,693,600 1.6653 1.73%
2015-07-30 0 1.730 1.720 1.730 1.710 1.790 3,369,200 5,806,048 1.7233 1.663 1.653 1.663 1.644 1.721 3,504,805 1.6566 0.00%
2015-07-29 0 1.730 1.720 1.730 1.700 1.750 2,379,375 4,095,455 1.7212 1.663 1.653 1.663 1.634 1.682 2,475,141 1.6546 0.00%
2015-07-28 0 1.730 1.720 1.730 1.710 1.800 3,958,000 6,902,840 1.7440 1.663 1.653 1.663 1.644 1.730 4,117,303 1.6765 -0.57%
2015-07-27 0 1.740 1.740 1.750 1.720 1.900 6,280,000 11,013,460 1.7537 1.673 1.673 1.682 1.653 1.826 6,532,759 1.6859 -5.43%
2015-07-24 0 1.840 1.830 1.840 1.830 1.860 4,362,900 8,049,691 1.8450 1.769 1.759 1.769 1.759 1.788 4,538,499 1.7736 -1.60%
2015-07-23 0 1.870 1.860 1.870 1.850 1.890 4,990,944 9,327,903 1.8690 1.798 1.788 1.798 1.778 1.817 5,191,821 1.7967 -0.53%
2015-07-22 0 1.880 1.870 1.880 1.860 1.910 3,163,000 5,921,740 1.8722 1.807 1.798 1.807 1.788 1.836 3,290,305 1.7998 -2.08%
2015-07-21 0 1.920 1.910 1.920 1.870 1.920 2,430,500 4,597,265 1.8915 1.846 1.836 1.846 1.798 1.846 2,528,324 1.8183 -0.52%
2015-07-20 0 1.930 1.910 1.930 1.900 1.950 3,195,860 6,131,654 1.9186 1.855 1.836 1.855 1.826 1.875 3,324,488 1.8444 -2.03%
2015-07-17 0 1.970 1.950 1.970 1.930 1.970 1,405,000 2,740,020 1.9502 1.894 1.875 1.894 1.855 1.894 1,461,549 1.8747 1.55%
2015-07-16 0 1.940 1.930 1.940 1.890 2.000 9,638,000 18,642,560 1.9343 1.865 1.855 1.865 1.817 1.923 10,025,913 1.8594 0.52%
2015-07-15 0 1.930 1.920 1.940 1.840 2.150 17,865,300 36,456,460 2.0406 1.855 1.846 1.865 1.769 2.067 18,584,348 1.9617 -10.65%
2015-07-14 0 2.160 2.150 2.160 2.080 2.200 19,800,000 42,593,520 2.1512 2.076 2.067 2.076 2.000 2.115 20,596,917 2.0680 3.35%
2015-07-13 0 2.090 2.080 2.090 1.940 2.090 21,534,700 44,251,217 2.0549 2.009 2.000 2.009 1.865 2.009 22,401,435 1.9754 6.09%
2015-07-10 0 1.970 1.970 1.980 1.890 2.030 8,578,500 16,856,365 1.9650 1.894 1.894 1.903 1.817 1.951 8,923,770 1.8889 4.23%
2015-07-09 0 1.890 1.880 1.890 1.850 2.070 40,232,000 78,102,090 1.9413 1.817 1.807 1.817 1.778 1.990 41,851,270 1.8662 -4.55%
2015-07-08 0 1.980 1.970 1.980 1.610 1.980 24,540,800 46,059,920 1.8769 1.903 1.894 1.903 1.548 1.903 25,528,526 1.8043 -1.00%
2015-07-07 0 2.000 1.990 2.000 1.900 2.100 9,402,000 18,377,210 1.9546 1.923 1.913 1.923 1.826 2.019 9,780,415 1.8790 -0.99%
2015-07-06 0 2.020 2.000 2.020 1.840 2.030 27,916,500 53,571,485 1.9190 1.942 1.923 1.942 1.769 1.951 29,040,092 1.8447 1.00%
2015-07-03 0 2.000 1.990 2.000 1.930 2.130 14,828,300 29,650,035 1.9996 1.923 1.913 1.923 1.855 2.048 15,425,114 1.9222 -1.96%
2015-07-02 0 2.040 2.030 2.040 2.020 2.140 5,043,000 10,341,591 2.0507 1.961 1.951 1.961 1.942 2.057 5,245,972 1.9713 -1.45%
2015-06-30 0 2.070 2.060 2.070 1.990 2.120 7,438,500 15,139,090 2.0352 1.990 1.980 1.990 1.913 2.038 7,737,887 1.9565 2.48%
2015-06-29 0 2.020 2.010 2.020 1.990 2.130 8,180,000 16,568,320 2.0255 1.942 1.932 1.942 1.913 2.048 8,509,231 1.9471 -5.61%
2015-06-26 0 2.140 2.120 2.150 2.080 2.190 5,571,500 11,798,640 2.1177 2.057 2.038 2.067 2.000 2.105 5,795,743 2.0357 0.94%
2015-06-25 0 2.120 2.110 2.120 2.110 2.230 4,347,000 9,371,790 2.1559 2.038 2.028 2.038 2.028 2.144 4,521,959 2.0725 -1.40%
2015-06-24 0 2.150 2.150 2.160 1.970 2.240 15,521,000 33,168,330 2.1370 2.067 2.067 2.076 1.894 2.153 16,145,694 2.0543 4.37%
2015-06-23 0 2.060 2.050 2.060 2.010 2.060 5,336,000 10,897,760 2.0423 1.980 1.971 1.980 1.932 1.980 5,550,765 1.9633 0.98%
2015-06-22 0 2.040 2.030 2.040 2.010 2.080 2,892,000 5,874,610 2.0313 1.961 1.951 1.961 1.932 2.000 3,008,398 1.9527 0.49%
2015-06-19 0 2.030 2.020 2.030 2.020 2.080 4,883,991 10,014,181 2.0504 1.951 1.942 1.951 1.942 2.000 5,080,563 1.9711 -0.98%
2015-06-18 0 2.050 2.040 2.050 2.040 2.110 7,725,500 15,910,325 2.0595 1.971 1.961 1.971 1.961 2.028 8,036,438 1.9798 -1.44%
2015-06-17 0 2.080 2.070 2.080 2.050 2.130 4,838,500 10,071,750 2.0816 2.000 1.990 2.000 1.971 2.048 5,033,241 2.0010 0.97%
2015-06-16 0 2.060 2.060 2.070 2.040 2.150 8,493,000 17,700,780 2.0842 1.980 1.980 1.990 1.961 2.067 8,834,829 2.0035 -2.37%
2015-06-15 0 2.110 2.090 2.110 2.050 2.180 6,264,000 13,310,470 2.1249 2.028 2.009 2.028 1.971 2.096 6,516,115 2.0427 0.48%
2015-06-12 0 2.100 2.080 2.100 2.020 2.130 11,278,500 23,403,920 2.0751 2.019 2.000 2.019 1.942 2.048 11,732,441 1.9948 1.45%
2015-06-11 0 2.070 2.060 2.090 1.980 2.250 19,789,846 41,946,502 2.1196 1.990 1.980 2.009 1.903 2.163 20,586,354 2.0376 2.99%
2015-06-10 0 2.010 2.020 2.030 1.980 2.050 24,695,800 49,631,705 2.0097 1.932 1.942 1.951 1.903 1.971 25,689,764 1.9320 -0.99%
2015-06-09 0 2.030 2.020 2.030 1.960 2.170 15,404,000 31,772,140 2.0626 1.951 1.942 1.951 1.884 2.086 16,023,985 1.9828 -3.64%
2015-06-08 0 2.110 2.100 2.110 2.090 2.230 8,519,398 18,172,959 2.1331 2.025 2.016 2.025 2.006 2.140 8,876,172 2.0474 -0.47%
2015-06-05 0 2.120 2.110 2.120 2.110 2.300 15,011,500 32,799,835 2.1850 2.035 2.025 2.035 2.025 2.208 15,640,148 2.0972 -7.83%
2015-06-04 0 2.300 2.290 2.300 2.280 2.350 7,339,000 16,891,540 2.3016 2.208 2.198 2.208 2.188 2.256 7,646,341 2.2091 -0.86%
2015-06-03 0 2.320 2.310 2.320 2.300 2.340 9,773,569 22,639,104 2.3164 2.227 2.217 2.227 2.208 2.246 10,182,864 2.2233 0.00%
2015-06-02 0 2.320 2.300 2.330 2.300 2.400 9,641,000 22,526,635 2.3365 2.227 2.208 2.236 2.208 2.304 10,044,744 2.2426 -0.43%
2015-06-01 0 2.330 2.320 2.330 2.280 2.350 5,165,500 12,057,632 2.3343 2.236 2.227 2.236 2.188 2.256 5,381,820 2.2404 0.43%
2015-05-29 0 2.320 2.300 2.340 2.290 2.390 13,590,400 31,517,025 2.3191 2.227 2.208 2.246 2.198 2.294 14,159,536 2.2259 -1.69%
2015-05-28 0 2.360 2.350 2.360 2.310 2.400 15,472,000 36,247,990 2.3428 2.265 2.256 2.265 2.217 2.304 16,119,933 2.2486 1.29%
2015-05-27 0 2.330 2.320 2.330 2.310 2.450 19,169,694 44,928,558 2.3437 2.236 2.227 2.236 2.217 2.352 19,972,478 2.2495 -3.32%
2015-05-26 0 2.410 2.400 2.410 2.380 2.470 14,439,800 34,846,944 2.4133 2.313 2.304 2.313 2.284 2.371 15,044,507 2.3163 0.42%
2015-05-22 0 2.400 2.390 2.400 2.390 2.490 10,022,300 24,278,390 2.4224 2.304 2.294 2.304 2.294 2.390 10,442,012 2.3251 -3.61%
2015-05-21 0 2.490 2.480 2.490 2.380 2.570 13,735,500 33,415,630 2.4328 2.390 2.380 2.390 2.284 2.467 14,310,712 2.3350 -1.58%
2015-05-20 0 2.530 2.520 2.530 2.530 2.760 15,526,000 40,842,770 2.6306 2.428 2.419 2.428 2.428 2.649 16,176,195 2.5249 -7.66%
2015-05-19 0 2.740 2.720 2.730 2.630 2.800 21,499,000 58,067,515 2.7009 2.630 2.611 2.620 2.524 2.687 22,399,331 2.5924 -1.44%
2015-05-18 0 2.780 2.750 2.780 2.430 2.780 52,488,400 139,065,986 2.6495 2.668 2.639 2.668 2.332 2.668 54,686,498 2.5430 15.83%
2015-05-15 0 2.400 2.390 2.400 2.340 2.420 3,790,900 9,017,815 2.3788 2.304 2.294 2.304 2.246 2.323 3,949,655 2.2832 2.56%
2015-05-14 0 2.340 2.330 2.340 2.340 2.410 5,711,202 13,526,266 2.3684 2.246 2.236 2.246 2.246 2.313 5,950,375 2.2732 -2.09%
2015-05-13 0 2.390 2.360 2.390 2.340 2.410 4,194,547 9,966,306 2.3760 2.294 2.265 2.294 2.246 2.313 4,370,205 2.2805 3.02%
2015-05-12 0 2.320 2.310 2.320 2.310 2.430 6,641,000 15,574,090 2.3451 2.227 2.217 2.227 2.217 2.332 6,919,110 2.2509 -4.53%
2015-05-11 0 2.430 2.400 2.430 2.400 2.440 3,834,700 9,265,801 2.4163 2.332 2.304 2.332 2.304 2.342 3,995,289 2.3192 1.67%
2015-05-08 0 2.390 2.390 2.400 2.310 2.410 9,682,000 23,166,260 2.3927 2.294 2.294 2.304 2.217 2.313 10,087,461 2.2965 2.58%
2015-05-07 0 2.330 2.320 2.330 2.300 2.440 9,596,000 22,368,090 2.3310 2.236 2.227 2.236 2.208 2.342 9,997,859 2.2373 -2.10%
2015-05-06 0 2.380 2.370 2.390 2.360 2.480 5,734,100 13,891,006 2.4225 2.284 2.275 2.294 2.265 2.380 5,974,231 2.3252 -2.86%
2015-05-05 0 2.450 2.430 2.450 2.390 2.510 7,822,734 19,151,975 2.4482 2.352 2.332 2.352 2.294 2.409 8,150,333 2.3498 -1.61%
2015-05-04 0 2.490 2.480 2.500 2.460 2.560 8,405,398 21,104,131 2.5108 2.390 2.380 2.400 2.361 2.457 8,757,397 2.4099 -1.19%
2015-04-30 0 2.520 2.480 2.520 2.460 2.560 7,168,000 17,876,780 2.4940 2.419 2.380 2.419 2.361 2.457 7,468,180 2.3937 0.00%
2015-04-29 0 2.520 2.500 2.530 2.470 2.650 8,450,200 21,329,451 2.5241 2.419 2.400 2.428 2.371 2.543 8,804,076 2.4227 -2.33%
2015-04-28 0 2.580 2.570 2.580 2.540 2.630 14,340,335 36,969,752 2.5780 2.476 2.467 2.476 2.438 2.524 14,940,877 2.4744 1.98%
2015-04-27 0 2.530 2.520 2.550 2.400 2.650 9,528,300 24,256,844 2.5458 2.428 2.419 2.448 2.304 2.543 9,927,324 2.4434 7.66%
2015-04-24 0 2.350 2.330 2.350 2.310 2.390 2,974,500 6,996,065 2.3520 2.256 2.236 2.256 2.217 2.294 3,099,065 2.2575 -0.84%
2015-04-23 0 2.370 2.350 2.370 2.350 2.440 2,668,000 6,383,535 2.3926 2.275 2.256 2.275 2.256 2.342 2,779,730 2.2965 -0.42%
2015-04-22 0 2.380 2.380 2.390 2.370 2.470 7,357,168 17,679,456 2.4030 2.284 2.284 2.294 2.275 2.371 7,665,270 2.3064 0.85%
2015-04-21 0 2.360 2.360 2.370 2.350 2.450 4,844,300 11,554,597 2.3852 2.265 2.265 2.275 2.256 2.352 5,047,169 2.2893 -0.42%
2015-04-20 0 2.370 2.360 2.370 2.310 2.580 8,602,000 20,583,765 2.3929 2.275 2.265 2.275 2.217 2.476 8,962,233 2.2967 -6.69%
2015-04-17 0 2.540 2.540 2.550 2.540 2.620 8,029,800 20,669,033 2.5740 2.438 2.438 2.448 2.438 2.515 8,366,070 2.4706 -3.05%
2015-04-16 0 2.620 2.600 2.620 2.580 2.650 8,407,992 21,983,196 2.6146 2.515 2.495 2.515 2.476 2.543 8,760,100 2.5095 -0.76%
2015-04-15 0 2.640 2.640 2.650 2.620 2.730 19,796,630 53,090,856 2.6818 2.534 2.534 2.543 2.515 2.620 20,625,669 2.5740 0.38%
2015-04-14 0 2.630 2.600 2.630 2.570 2.640 10,352,147 26,964,218 2.6047 2.524 2.495 2.524 2.467 2.534 10,785,672 2.5000 0.38%
2015-04-13 0 2.620 2.600 2.630 2.590 2.700 14,690,796 38,630,205 2.6296 2.515 2.495 2.524 2.486 2.591 15,306,014 2.5239 -1.50%
2015-04-10 0 2.660 2.660 2.670 2.560 2.750 14,935,300 39,140,716 2.6207 2.553 2.553 2.563 2.457 2.639 15,560,757 2.5153 0.38%
2015-04-09 0 2.650 2.640 2.650 2.610 2.810 29,372,601 79,883,422 2.7197 2.543 2.534 2.543 2.505 2.697 30,602,661 2.6103 1.92%
2015-04-08 0 2.600 2.600 2.610 2.460 2.670 24,872,000 63,952,559 2.5713 2.495 2.495 2.505 2.361 2.563 25,913,584 2.4679 3.17%
2015-04-02 0 2.520 2.500 2.510 2.250 2.560 16,289,100 39,716,387 2.4382 2.419 2.400 2.409 2.160 2.457 16,971,251 2.3402 8.62%
2015-04-01 0 2.320 2.300 2.320 2.270 2.370 6,798,500 15,710,935 2.3109 2.227 2.208 2.227 2.179 2.275 7,083,206 2.2181 -1.28%
2015-03-31 0 2.350 2.310 2.350 2.300 2.400 7,570,000 17,690,560 2.3369 2.256 2.217 2.256 2.208 2.304 7,887,015 2.2430 -0.42%
2015-03-30 0 2.360 2.360 2.370 2.350 2.470 6,816,898 16,292,085 2.3900 2.265 2.265 2.275 2.256 2.371 7,102,375 2.2939 -2.48%
2015-03-27 0 2.420 2.410 2.420 2.350 2.450 13,730,500 32,787,300 2.3879 2.323 2.313 2.323 2.256 2.352 14,305,503 2.2919 0.83%
2015-03-26 0 2.400 2.390 2.400 2.380 2.470 5,674,500 13,698,539 2.4141 2.304 2.294 2.304 2.284 2.371 5,912,136 2.3170 -2.44%
2015-03-25 0 2.460 2.450 2.460 2.400 2.580 12,437,101 30,418,050 2.4458 2.361 2.352 2.361 2.304 2.476 12,957,939 2.3474 -2.38%
2015-03-24 0 2.520 2.510 2.520 2.490 2.600 8,964,694 22,513,465 2.5113 2.419 2.409 2.419 2.390 2.495 9,340,116 2.4104 -2.70%
2015-03-23 0 2.590 2.580 2.590 2.540 2.650 17,569,500 45,112,000 2.5676 2.486 2.476 2.486 2.438 2.543 18,305,272 2.4644 -1.15%
2015-03-20 0 2.620 2.610 2.620 2.550 2.630 5,775,580 14,898,294 2.5795 2.515 2.505 2.515 2.448 2.524 6,017,449 2.4758 0.38%
2015-03-19 0 2.610 2.600 2.620 2.580 2.700 8,688,000 22,674,700 2.6099 2.505 2.495 2.515 2.476 2.591 9,051,834 2.5050 -1.51%
2015-03-18 0 2.650 2.620 2.650 2.590 2.680 15,671,300 41,158,982 2.6264 2.543 2.515 2.543 2.486 2.572 16,327,579 2.5208 1.15%
2015-03-17 0 2.620 2.610 2.620 2.590 2.700 7,906,347 20,687,292 2.6165 2.515 2.505 2.515 2.486 2.591 8,237,447 2.5114 -2.96%
2015-03-16 0 2.700 2.700 2.720 2.540 2.720 11,890,398 31,136,197 2.6186 2.591 2.591 2.611 2.438 2.611 12,388,342 2.5133 1.12%
2015-03-13 0 2.670 2.660 2.670 2.650 2.810 14,055,000 38,057,410 2.7077 2.563 2.553 2.563 2.543 2.697 14,643,592 2.5989 -5.32%
2015-03-12 0 2.820 2.790 2.830 2.740 2.840 8,356,500 23,297,750 2.7880 2.707 2.678 2.716 2.630 2.726 8,706,452 2.6759 1.08%
2015-03-11 0 2.790 2.790 2.800 2.760 2.900 9,548,300 26,674,659 2.7937 2.678 2.678 2.687 2.649 2.783 9,948,162 2.6814 -2.11%
2015-03-10 0 2.850 2.850 2.860 2.770 2.880 9,295,000 26,337,245 2.8335 2.735 2.735 2.745 2.659 2.764 9,684,254 2.7196 -0.35%
2015-03-09 0 2.860 2.850 2.860 2.720 2.920 30,944,500 87,909,440 2.8409 2.745 2.735 2.745 2.611 2.803 32,240,387 2.7267 4.00%
2015-03-06 0 2.750 2.750 2.760 2.620 2.830 21,107,500 57,427,520 2.7207 2.639 2.639 2.649 2.515 2.716 21,991,435 2.6114 4.96%
2015-03-05 0 2.620 2.630 2.640 2.550 2.690 11,344,601 29,599,907 2.6092 2.515 2.524 2.534 2.448 2.582 11,819,688 2.5043 3.56%
2015-03-04 0 2.530 2.520 2.540 2.500 2.580 7,429,800 18,805,597 2.5311 2.428 2.419 2.438 2.400 2.476 7,740,944 2.4294 -1.56%
2015-03-03 0 2.570 2.570 2.580 2.480 2.630 7,036,000 17,986,090 2.5563 2.467 2.467 2.476 2.380 2.524 7,330,652 2.4535 -1.15%
2015-03-02 0 2.600 2.590 2.600 2.530 2.730 15,058,500 39,322,170 2.6113 2.495 2.486 2.495 2.428 2.620 15,689,117 2.5063 -3.70%
2015-02-27 0 2.700 2.670 2.720 2.550 2.790 17,775,475 47,665,932 2.6816 2.591 2.563 2.611 2.448 2.678 18,519,873 2.5738 5.47%
2015-02-26 0 2.560 2.550 2.560 2.530 2.860 31,361,000 82,291,795 2.6240 2.457 2.448 2.457 2.428 2.745 32,674,329 2.5185 -9.54%
2015-02-25 0 2.830 2.800 2.830 2.770 2.940 9,029,500 25,702,705 2.8465 2.716 2.687 2.716 2.659 2.822 9,407,635 2.7321 -2.75%
2015-02-24 0 2.910 2.910 2.920 2.800 3.000 11,124,347 32,164,043 2.8913 2.793 2.793 2.803 2.687 2.879 11,590,210 2.7751 0.34%
2015-02-23 0 2.900 2.890 2.910 2.790 3.070 18,548,100 54,242,493 2.9244 2.783 2.774 2.793 2.678 2.947 19,324,853 2.8069 -5.23%
2015-02-18 0 3.060 3.060 3.070 2.950 3.110 12,977,000 39,492,150 3.0432 2.937 2.937 2.947 2.831 2.985 13,520,448 2.9209 2.00%
2015-02-17 0 3.000 2.990 3.000 2.880 3.040 18,996,700 56,393,411 2.9686 2.879 2.870 2.879 2.764 2.918 19,792,240 2.8493 1.69%
2015-02-16 0 2.950 2.930 2.940 2.640 3.160 70,953,100 207,663,631 2.9268 2.831 2.812 2.822 2.534 3.033 73,924,459 2.8091 5.36%
2015-02-13 0 2.800 2.790 2.800 2.300 2.810 60,141,000 157,704,111 2.6222 2.687 2.678 2.687 2.208 2.697 62,659,572 2.5168 20.17%
2015-02-12 0 2.330 2.320 2.340 2.250 2.360 13,003,500 29,957,225 2.3038 2.236 2.227 2.246 2.160 2.265 13,548,058 2.2112 0.87%
2015-02-11 0 2.310 2.300 2.310 2.190 2.410 23,866,300 55,464,590 2.3240 2.217 2.208 2.217 2.102 2.313 24,865,768 2.2306 -0.43%
2015-02-10 0 2.320 2.290 2.320 2.050 2.400 54,551,200 122,995,475 2.2547 2.227 2.198 2.227 1.968 2.304 56,835,684 2.1641 9.95%
2015-02-09 0 2.110 2.110 2.120 1.850 2.120 39,084,500 77,265,614 1.9769 2.025 2.025 2.035 1.776 2.035 40,721,272 1.8974 11.64%
2015-02-06 0 1.890 1.880 1.890 1.780 1.890 9,272,500 16,837,150 1.8158 1.814 1.804 1.814 1.708 1.814 9,660,812 1.7428 2.16%
2015-02-05 0 1.850 1.830 1.850 1.770 1.970 17,649,335 32,997,716 1.8696 1.776 1.756 1.776 1.699 1.891 18,388,450 1.7945 -3.65%
2015-02-04 0 1.920 1.910 1.920 1.700 1.950 31,837,520 59,246,372 1.8609 1.843 1.833 1.843 1.632 1.872 33,170,805 1.7861 11.63%
2015-02-03 0 1.720 1.720 1.730 1.630 1.730 12,671,900 21,297,936 1.6807 1.651 1.651 1.660 1.564 1.660 13,202,571 1.6132 5.52%
2015-02-02 0 1.630 1.630 1.650 1.600 1.650 4,085,000 6,622,220 1.6211 1.564 1.564 1.584 1.536 1.584 4,256,071 1.5559 0.00%
2015-01-30 0 1.630 1.620 1.630 1.600 1.680 10,940,000 17,873,070 1.6337 1.564 1.555 1.564 1.536 1.612 11,398,143 1.5681 1.87%
2015-01-29 0 1.600 1.600 1.620 1.580 1.640 8,943,900 14,340,060 1.6033 1.536 1.536 1.555 1.516 1.574 9,318,451 1.5389 0.00%
2015-01-28 0 1.600 1.600 1.610 1.500 1.600 14,681,000 22,962,935 1.5641 1.536 1.536 1.545 1.440 1.536 15,295,808 1.5013 6.67%
2015-01-27 0 1.500 1.500 1.510 1.500 1.530 6,039,500 9,096,655 1.5062 1.440 1.440 1.449 1.440 1.469 6,292,421 1.4457 -1.32%
2015-01-26 0 1.520 1.510 1.520 1.500 1.540 10,372,190 15,722,737 1.5159 1.459 1.449 1.459 1.440 1.478 10,806,554 1.4549 0.00%
2015-01-23 0 1.520 1.520 1.530 1.460 1.530 10,944,300 16,355,040 1.4944 1.459 1.459 1.469 1.401 1.469 11,402,623 1.4343 2.01%
2015-01-22 0 1.490 1.490 1.500 1.430 1.490 6,764,000 9,912,040 1.4654 1.430 1.430 1.440 1.373 1.430 7,047,261 1.4065 1.36%
2015-01-21 0 1.470 1.460 1.470 1.430 1.470 5,487,000 7,944,980 1.4480 1.411 1.401 1.411 1.373 1.411 5,716,783 1.3898 2.08%
2015-01-20 0 1.440 1.430 1.440 1.410 1.450 5,263,500 7,546,715 1.4338 1.382 1.373 1.382 1.353 1.392 5,483,924 1.3762 2.86%
2015-01-19 0 1.400 1.390 1.400 1.380 1.460 12,509,000 17,829,160 1.4253 1.344 1.334 1.344 1.325 1.401 13,032,849 1.3680 -4.11%
2015-01-16 0 1.460 1.450 1.460 1.450 1.500 14,842,900 21,878,042 1.4740 1.401 1.392 1.401 1.392 1.440 15,464,488 1.4147 -2.01%
2015-01-15 0 1.490 1.480 1.490 1.450 1.510 14,215,500 21,028,745 1.4793 1.430 1.421 1.430 1.392 1.449 14,810,814 1.4198 2.76%
2015-01-14 0 1.450 1.450 1.460 1.440 1.470 20,360,500 29,572,525 1.4524 1.392 1.392 1.401 1.382 1.411 21,213,153 1.3941 -0.68%
2015-01-13 0 1.460 1.450 1.460 1.440 1.480 17,255,800 24,986,750 1.4480 1.401 1.392 1.401 1.382 1.421 17,978,435 1.3898 -0.68%
2015-01-12 0 1.470 1.460 1.470 1.430 1.520 21,065,500 31,169,715 1.4797 1.411 1.401 1.411 1.373 1.459 21,947,677 1.4202 0.00%
2015-01-09 0 1.470 1.460 1.470 1.370 1.470 17,038,000 24,258,580 1.4238 1.411 1.401 1.411 1.315 1.411 17,751,514 1.3666 2.08%
2015-01-08 0 1.440 1.430 1.440 1.420 1.510 13,595,400 19,671,226 1.4469 1.382 1.373 1.382 1.363 1.449 14,164,745 1.3887 -2.70%
2015-01-07 0 1.480 1.480 1.500 1.480 1.580 16,738,600 25,411,178 1.5181 1.421 1.421 1.440 1.421 1.516 17,439,576 1.4571 -6.33%
2015-01-06 0 1.580 1.570 1.580 1.520 1.770 77,231,060 125,710,844 1.6277 1.516 1.507 1.516 1.459 1.699 80,465,326 1.5623 29.51%
2015-01-05 1 - - - - - 0 0 - 1.171 - - - - 0 - 0.00%
2015-01-02 0 1.220 1.220 1.230 1.220 1.230 5,152,000 6,330,400 1.2287 1.171 1.171 1.181 1.171 1.181 5,367,754 1.1793 0.00%
2014-12-31 0 1.220 1.220 1.230 1.200 1.250 2,058,000 2,505,440 1.2174 1.171 1.171 1.181 1.152 1.200 2,144,184 1.1685 0.00%
2014-12-30 0 1.220 1.220 1.230 1.210 1.250 5,425,300 6,706,805 1.2362 1.171 1.171 1.181 1.161 1.200 5,652,500 1.1865 0.00%
2014-12-29 0 1.220 1.200 1.210 1.190 1.220 3,836,300 4,641,274 1.2098 1.171 1.152 1.161 1.142 1.171 3,996,956 1.1612 1.67%
2014-12-24 0 1.200 1.180 1.200 1.170 1.220 1,596,500 1,906,605 1.1942 1.152 1.133 1.152 1.123 1.171 1,663,358 1.1462 1.69%
2014-12-23 0 1.180 1.170 1.180 1.170 1.220 1,507,000 1,794,560 1.1908 1.133 1.123 1.133 1.123 1.171 1,570,110 1.1430 -2.48%
2014-12-22 0 1.210 1.190 1.210 1.180 1.220 4,415,500 5,306,155 1.2017 1.161 1.142 1.161 1.133 1.171 4,600,411 1.1534 0.00%
2014-12-19 0 1.210 1.200 1.210 1.200 1.230 2,570,000 3,110,480 1.2103 1.161 1.152 1.161 1.152 1.181 2,677,626 1.1617 0.00%
2014-12-18 0 1.210 1.190 1.210 1.180 1.220 2,371,400 2,847,734 1.2009 1.161 1.142 1.161 1.133 1.171 2,470,709 1.1526 0.83%
2014-12-17 0 1.200 1.200 1.210 1.190 1.220 2,104,580 2,531,837 1.2030 1.152 1.152 1.161 1.142 1.171 2,192,715 1.1547 0.00%
2014-12-16 0 1.200 1.180 1.210 1.170 1.210 2,306,800 2,759,603 1.1963 1.152 1.133 1.161 1.123 1.161 2,403,404 1.1482 0.00%
2014-12-15 0 1.200 1.180 1.200 1.170 1.200 2,017,000 2,394,560 1.1872 1.152 1.133 1.152 1.123 1.152 2,101,468 1.1395 1.69%
2014-12-12 0 1.180 1.170 1.180 1.170 1.200 3,382,500 4,016,985 1.1876 1.133 1.123 1.133 1.123 1.152 3,524,152 1.1398 0.85%
2014-12-11 0 1.170 1.160 1.170 1.160 1.210 4,078,000 4,782,280 1.1727 1.123 1.113 1.123 1.113 1.161 4,248,778 1.1256 -2.50%
2014-12-10 0 1.200 1.190 1.200 1.190 1.220 3,091,000 3,723,680 1.2047 1.152 1.142 1.152 1.142 1.171 3,220,444 1.1563 0.84%
2014-12-09 0 1.190 1.180 1.190 1.180 1.220 4,959,468 5,939,760 1.1977 1.142 1.133 1.142 1.133 1.171 5,167,160 1.1495 0.00%
2014-12-08 0 1.190 1.190 1.200 1.180 1.220 11,526,500 13,845,665 1.2012 1.142 1.142 1.152 1.133 1.171 12,009,204 1.1529 0.85%
2014-12-05 0 1.180 1.170 1.180 1.160 1.240 7,266,500 8,666,045 1.1926 1.133 1.123 1.133 1.113 1.190 7,570,805 1.1447 -0.84%
2014-12-04 0 1.190 1.190 1.200 1.170 1.210 18,567,000 22,205,420 1.1960 1.142 1.142 1.152 1.123 1.161 19,344,545 1.1479 0.00%
2014-12-03 0 1.190 1.180 1.190 1.180 1.230 12,822,900 15,198,198 1.1852 1.142 1.133 1.142 1.133 1.181 13,359,895 1.1376 -0.83%
2014-12-02 0 1.200 1.200 1.210 1.170 1.220 6,198,500 7,432,525 1.1991 1.152 1.152 1.161 1.123 1.171 6,458,079 1.1509 0.84%
2014-12-01 0 1.190 1.170 1.190 1.160 1.250 8,259,500 9,890,685 1.1975 1.142 1.123 1.142 1.113 1.200 8,605,390 1.1494 -4.03%
2014-11-28 0 1.240 1.230 1.240 1.220 1.270 3,827,800 4,721,016 1.2333 1.190 1.181 1.190 1.171 1.219 3,988,100 1.1838 -0.80%
2014-11-27 0 1.250 1.240 1.260 1.250 1.300 4,270,600 5,418,263 1.2687 1.200 1.190 1.209 1.200 1.248 4,449,443 1.2177 -2.34%
2014-11-26 0 1.280 1.270 1.280 1.270 1.300 3,662,000 4,717,656 1.2883 1.229 1.219 1.229 1.219 1.248 3,815,356 1.2365 -0.78%
2014-11-25 0 1.290 1.270 1.300 1.230 1.290 8,093,500 10,233,310 1.2644 1.238 1.219 1.248 1.181 1.238 8,432,438 1.2136 1.57%
2014-11-24 0 1.270 1.260 1.270 1.230 1.270 8,693,900 10,846,059 1.2475 1.219 1.209 1.219 1.181 1.219 9,057,981 1.1974 4.10%
2014-11-21 0 1.220 1.220 1.230 1.200 1.270 6,010,500 7,426,650 1.2356 1.171 1.171 1.181 1.152 1.219 6,262,206 1.1859 -1.61%
2014-11-20 0 1.240 1.230 1.240 1.220 1.260 9,926,867 12,265,706 1.2356 1.190 1.181 1.190 1.171 1.209 10,342,582 1.1859 0.00%
2014-11-19 0 1.240 1.230 1.240 1.230 1.270 8,537,000 10,685,010 1.2516 1.190 1.181 1.190 1.181 1.219 8,894,511 1.2013 0.00%
2014-11-18 0 1.240 1.230 1.240 1.220 1.280 7,156,101 8,982,355 1.2552 1.190 1.181 1.190 1.171 1.229 7,455,783 1.2048 -0.80%
2014-11-17 0 1.250 1.240 1.250 1.230 1.280 9,735,000 12,244,460 1.2578 1.200 1.190 1.200 1.181 1.229 10,142,680 1.2072 -1.57%
2014-11-14 0 1.270 1.260 1.280 1.250 1.330 14,835,000 19,302,440 1.3011 1.219 1.209 1.229 1.200 1.277 15,456,257 1.2488 -3.79%
2014-11-13 0 1.320 1.300 1.320 1.300 1.340 7,006,234 9,288,908 1.3258 1.267 1.248 1.267 1.248 1.286 7,299,640 1.2725 0.76%
2014-11-12 0 1.310 1.310 1.320 1.260 1.320 5,634,000 7,300,050 1.2957 1.257 1.257 1.267 1.209 1.267 5,869,939 1.2436 3.15%
2014-11-11 0 1.270 1.270 1.280 1.270 1.300 3,946,500 5,045,565 1.2785 1.219 1.219 1.229 1.219 1.248 4,111,771 1.2271 -0.78%
2014-11-10 0 1.280 1.270 1.280 1.260 1.300 7,209,800 9,226,545 1.2797 1.229 1.219 1.229 1.209 1.248 7,511,730 1.2283 0.79%
2014-11-07 0 1.270 1.260 1.270 1.250 1.320 7,133,000 9,076,546 1.2725 1.219 1.209 1.219 1.200 1.267 7,431,714 1.2213 -3.05%
2014-11-06 0 1.310 1.300 1.320 1.290 1.330 6,002,000 7,857,890 1.3092 1.257 1.248 1.267 1.238 1.277 6,253,350 1.2566 -1.50%
2014-11-05 0 1.330 1.310 1.330 1.310 1.340 6,269,868 8,357,961 1.3330 1.277 1.257 1.277 1.257 1.286 6,532,436 1.2795 0.00%
2014-11-04 0 1.330 1.330 1.340 1.330 1.370 11,487,500 15,470,505 1.3467 1.277 1.277 1.286 1.277 1.315 11,968,571 1.2926 -2.92%
2014-11-03 0 1.370 1.360 1.370 1.320 1.380 38,694,500 52,306,205 1.3518 1.315 1.305 1.315 1.267 1.325 40,314,940 1.2974 14.17%
2014-10-31 1 - - - - - 0 0 - 1.152 - - - - 0 - 0.00%
2014-10-30 0 1.200 1.190 1.200 1.190 1.220 2,548,400 3,059,690 1.2006 1.152 1.142 1.152 1.142 1.171 2,655,121 1.1524 -0.83%
2014-10-29 0 1.210 1.210 1.220 1.200 1.250 8,018,000 9,731,160 1.2137 1.161 1.161 1.171 1.152 1.200 8,353,776 1.1649 -2.42%
2014-10-28 0 1.240 1.240 1.250 1.210 1.250 19,944,000 24,640,080 1.2355 1.190 1.190 1.200 1.161 1.200 20,779,211 1.1858 0.81%
2014-10-27 0 1.230 1.230 1.240 1.200 1.260 7,614,100 9,337,925 1.2264 1.181 1.181 1.190 1.152 1.209 7,932,962 1.1771 -0.81%
2014-10-24 0 1.240 1.240 1.260 1.240 1.270 5,201,000 6,504,800 1.2507 1.190 1.190 1.209 1.190 1.219 5,418,806 1.2004 -2.36%
2014-10-23 0 1.270 1.260 1.280 1.260 1.310 6,828,500 8,782,255 1.2861 1.219 1.209 1.229 1.209 1.257 7,114,462 1.2344 -2.31%
2014-10-22 0 1.300 1.290 1.300 1.240 1.310 13,518,000 17,331,600 1.2821 1.248 1.238 1.248 1.190 1.257 14,084,104 1.2306 2.36%
2014-10-21 0 1.270 1.260 1.270 1.190 1.290 14,736,500 18,404,655 1.2489 1.219 1.209 1.219 1.142 1.238 15,353,632 1.1987 0.79%
2014-10-20 0 1.260 1.250 1.260 1.230 1.310 8,767,000 11,120,060 1.2684 1.209 1.200 1.209 1.181 1.257 9,134,143 1.2174 -3.08%
2014-10-17 0 1.300 1.300 1.310 1.290 1.320 4,818,601 6,302,997 1.3081 1.248 1.248 1.257 1.238 1.267 5,020,393 1.2555 0.78%
2014-10-16 0 1.290 1.290 1.310 1.290 1.320 12,826,000 16,777,020 1.3080 1.238 1.238 1.257 1.238 1.267 13,363,125 1.2555 -2.27%
2014-10-15 0 1.320 1.300 1.320 1.300 1.340 5,556,500 7,299,815 1.3137 1.267 1.248 1.267 1.248 1.286 5,789,194 1.2609 -0.75%
2014-10-14 0 1.330 1.320 1.330 1.300 1.360 24,287,000 31,987,130 1.3170 1.277 1.267 1.277 1.248 1.305 25,304,086 1.2641 0.00%
2014-10-13 0 1.330 1.320 1.330 1.280 1.390 47,819,500 63,181,680 1.3213 1.277 1.267 1.277 1.229 1.334 49,822,075 1.2681 -3.62%
2014-10-10 0 1.380 1.370 1.380 1.280 1.380 39,348,000 52,994,880 1.3468 1.325 1.315 1.325 1.229 1.325 40,995,807 1.2927 6.15%
2014-10-09 0 1.300 1.300 1.310 1.280 1.370 13,044,500 17,172,765 1.3165 1.248 1.248 1.257 1.229 1.315 13,590,775 1.2636 -1.52%
2014-10-08 0 1.320 1.310 1.320 1.310 1.380 11,743,000 15,595,200 1.3280 1.267 1.257 1.267 1.257 1.325 12,234,771 1.2747 -4.35%
2014-10-07 0 1.380 1.370 1.390 1.340 1.430 12,640,000 17,399,290 1.3765 1.325 1.315 1.334 1.286 1.373 13,169,335 1.3212 -2.82%
2014-10-06 0 1.420 1.410 1.420 1.370 1.440 26,741,500 37,934,040 1.4185 1.363 1.353 1.363 1.315 1.382 27,861,375 1.3615 3.65%
2014-10-03 0 1.370 1.360 1.370 1.280 1.410 48,252,000 65,012,720 1.3474 1.315 1.305 1.315 1.229 1.353 50,272,687 1.2932 3.01%
2014-09-30 0 1.330 1.320 1.340 1.290 1.390 25,634,500 33,909,990 1.3228 1.277 1.267 1.286 1.238 1.334 26,708,016 1.2697 -3.62%
2014-09-29 0 1.380 1.360 1.370 1.320 1.480 22,062,000 30,641,300 1.3889 1.325 1.305 1.315 1.267 1.421 22,985,908 1.3330 -8.00%
2014-09-26 0 1.500 1.490 1.500 1.480 1.550 25,655,400 38,531,629 1.5019 1.440 1.430 1.440 1.421 1.488 26,729,791 1.4415 -1.96%
2014-09-25 0 1.530 1.520 1.530 1.490 1.570 38,771,967 59,348,117 1.5307 1.469 1.459 1.469 1.430 1.507 40,395,651 1.4692 1.32%
2014-09-24 0 1.510 1.490 1.510 1.460 1.530 15,167,600 22,685,169 1.4956 1.449 1.430 1.449 1.401 1.469 15,802,786 1.4355 0.67%
2014-09-23 0 1.500 1.490 1.500 1.460 1.510 27,567,200 41,210,574 1.4949 1.440 1.430 1.440 1.401 1.449 28,721,653 1.4348 2.74%
2014-09-22 0 1.460 1.440 1.450 1.410 1.500 42,416,500 61,675,618 1.4540 1.401 1.382 1.392 1.353 1.440 44,192,809 1.3956 -0.68%
2014-09-19 0 1.470 1.450 1.460 1.450 1.500 64,444,356 94,814,988 1.4713 1.411 1.392 1.401 1.392 1.440 67,143,143 1.4121 1.38%
2014-09-18 0 1.450 1.440 1.450 1.430 1.450 15,796,000 22,733,920 1.4392 1.392 1.382 1.392 1.373 1.392 16,457,502 1.3814 1.40%
2014-09-17 0 1.430 1.420 1.430 1.390 1.440 15,993,800 22,883,978 1.4308 1.373 1.363 1.373 1.334 1.382 16,663,585 1.3733 1.42%
2014-09-16 0 1.410 1.400 1.410 1.390 1.420 11,775,000 16,515,740 1.4026 1.353 1.344 1.353 1.334 1.363 12,268,111 1.3462 0.71%
2014-09-15 0 1.400 1.390 1.400 1.380 1.430 17,840,500 25,012,015 1.4020 1.344 1.334 1.344 1.325 1.373 18,587,621 1.3456 1.45%
2014-09-12 0 1.380 1.380 1.390 1.370 1.430 8,447,800 11,781,460 1.3946 1.325 1.325 1.334 1.315 1.373 8,801,575 1.3386 -3.50%
2014-09-11 0 1.430 1.420 1.430 1.420 1.440 12,208,500 17,426,705 1.4274 1.373 1.363 1.373 1.363 1.382 12,719,765 1.3700 0.70%
2014-09-10 0 1.420 1.410 1.420 1.360 1.420 20,242,000 28,372,940 1.4017 1.363 1.353 1.363 1.305 1.363 21,089,690 1.3453 4.41%
2014-09-08 0 1.360 1.350 1.360 1.330 1.460 28,658,500 40,392,080 1.4094 1.305 1.296 1.305 1.277 1.401 29,858,655 1.3528 -6.21%
2014-09-05 0 1.450 1.440 1.450 1.430 1.460 26,742,400 38,722,889 1.4480 1.392 1.382 1.392 1.373 1.401 27,862,313 1.3898 1.40%
2014-09-04 0 1.430 1.420 1.430 1.390 1.440 63,176,000 88,694,095 1.4039 1.373 1.363 1.373 1.334 1.382 65,821,671 1.3475 2.14%
2014-09-03 0 1.400 1.390 1.400 1.330 1.400 60,311,400 83,197,157 1.3795 1.344 1.334 1.344 1.277 1.344 62,837,108 1.3240 5.26%
2014-09-02 0 1.330 1.320 1.340 1.280 1.390 23,136,500 30,556,780 1.3207 1.277 1.267 1.286 1.229 1.334 24,105,405 1.2676 4.72%
2014-09-01 0 1.270 1.260 1.270 1.220 1.270 29,327,500 36,414,600 1.2417 1.219 1.209 1.219 1.171 1.219 30,555,671 1.1917 2.42%
2014-08-29 0 1.240 1.230 1.240 1.210 1.240 24,085,500 29,791,020 1.2369 1.190 1.181 1.190 1.161 1.190 25,094,147 1.1872 2.48%
2014-08-28 0 1.210 1.200 1.210 1.190 1.240 39,401,000 47,771,715 1.2124 1.161 1.152 1.161 1.142 1.190 41,051,027 1.1637 0.00%
2014-08-27 0 1.210 1.200 1.210 1.200 1.240 68,738,800 83,237,956 1.2109 1.161 1.152 1.161 1.152 1.190 71,617,429 1.1623 -1.63%
2014-08-26 0 1.230 1.220 1.230 1.220 1.240 4,228,000 5,169,260 1.2226 1.181 1.171 1.181 1.171 1.190 4,405,059 1.1735 0.00%
2014-08-25 0 1.230 1.220 1.230 1.220 1.240 4,133,000 5,080,510 1.2293 1.181 1.171 1.181 1.171 1.190 4,306,081 1.1798 0.00%
2014-08-22 0 1.230 1.220 1.230 1.190 1.250 13,742,500 16,707,215 1.2157 1.181 1.171 1.181 1.142 1.200 14,318,006 1.1669 1.65%
2014-08-21 0 1.210 1.210 1.220 1.190 1.260 27,608,000 33,681,790 1.2200 1.161 1.161 1.171 1.142 1.209 28,764,162 1.1710 1.68%
2014-08-20 0 1.190 1.170 1.180 1.150 1.200 9,174,000 10,796,720 1.1769 1.142 1.123 1.133 1.104 1.152 9,558,187 1.1296 0.85%
2014-08-19 0 1.180 1.170 1.180 1.170 1.190 7,292,500 8,569,150 1.1751 1.133 1.123 1.133 1.123 1.142 7,597,894 1.1278 0.00%
2014-08-18 0 1.180 1.170 1.180 1.150 1.220 24,253,600 28,897,165 1.1915 1.133 1.123 1.133 1.104 1.171 25,269,287 1.1436 2.61%
2014-08-15 0 1.150 1.150 1.160 1.110 1.170 11,315,500 12,988,670 1.1479 1.104 1.104 1.113 1.065 1.123 11,789,368 1.1017 4.55%
2014-08-14 0 1.100 1.100 1.110 1.080 1.140 9,376,398 10,481,875 1.1179 1.056 1.056 1.065 1.037 1.094 9,769,061 1.0730 2.80%
2014-08-13 0 1.070 1.070 1.080 1.060 1.090 3,963,500 4,247,535 1.0717 1.027 1.027 1.037 1.017 1.046 4,129,483 1.0286 0.00%
2014-08-12 0 1.070 1.070 1.080 1.060 1.110 6,169,500 6,674,095 1.0818 1.027 1.027 1.037 1.017 1.065 6,427,865 1.0383 -1.83%
2014-08-11 0 1.090 1.080 1.090 1.070 1.180 13,926,400 15,612,632 1.1211 1.046 1.037 1.046 1.027 1.133 14,509,607 1.0760 -5.22%
2014-08-08 0 1.150 1.150 1.160 1.150 1.180 13,202,500 15,306,477 1.1594 1.104 1.104 1.113 1.104 1.133 13,755,392 1.1128 0.00%
2014-08-07 0 1.150 1.150 1.160 1.090 1.170 13,966,781 16,093,934 1.1523 1.104 1.104 1.113 1.046 1.123 14,551,679 1.1060 8.49%
2014-08-06 0 1.060 1.060 1.070 1.060 1.100 2,494,500 2,698,745 1.0819 1.017 1.017 1.027 1.017 1.056 2,598,964 1.0384 -1.85%
2014-08-05 0 1.080 1.080 1.100 1.050 1.100 4,922,500 5,290,910 1.0748 1.037 1.037 1.056 1.008 1.056 5,128,643 1.0316 1.89%
2014-08-04 0 1.060 1.060 1.080 1.050 1.120 14,727,500 16,072,880 1.0914 1.017 1.017 1.037 1.008 1.075 15,344,255 1.0475 -5.36%
2014-08-01 0 1.120 1.110 1.120 1.080 1.160 13,633,500 15,148,985 1.1112 1.075 1.065 1.075 1.037 1.113 14,204,441 1.0665 -0.88%
2014-07-31 0 1.130 1.130 1.140 1.120 1.170 10,600,100 12,116,570 1.1431 1.085 1.085 1.094 1.075 1.123 11,044,009 1.0971 0.00%
2014-07-30 0 1.130 1.110 1.130 1.090 1.200 21,151,000 24,150,678 1.1418 1.085 1.065 1.085 1.046 1.152 22,036,757 1.0959 -3.42%
2014-07-29 0 1.170 1.160 1.170 1.040 1.210 37,308,000 41,713,845 1.1181 1.123 1.113 1.123 0.998 1.161 38,870,377 1.0732 10.38%
2014-07-28 0 1.060 1.040 1.060 1.030 1.100 17,603,100 18,521,961 1.0522 1.017 0.998 1.017 0.989 1.056 18,340,279 1.0099 -2.75%
2014-07-25 0 1.090 1.090 1.110 1.090 1.190 8,210,300 9,217,881 1.1227 1.046 1.046 1.065 1.046 1.142 8,554,129 1.0776 -6.84%
2014-07-24 0 1.170 1.160 1.170 1.140 1.210 11,287,000 13,138,600 1.1640 1.123 1.113 1.123 1.094 1.161 11,759,675 1.1173 0.00%
2014-07-23 0 1.170 1.170 1.190 1.170 1.220 7,847,000 9,319,525 1.1877 1.123 1.123 1.142 1.123 1.171 8,175,615 1.1399 -1.68%
2014-07-22 0 1.190 1.180 1.190 1.170 1.230 39,503,200 47,175,394 1.1942 1.142 1.133 1.142 1.123 1.181 41,157,507 1.1462 0.00%
2014-07-21 0 1.190 1.180 1.190 1.160 1.230 24,407,500 29,294,810 1.2002 1.142 1.133 1.142 1.113 1.181 25,429,632 1.1520 -2.46%
2014-07-18 0 1.220 1.210 1.220 1.190 1.260 26,028,000 32,050,460 1.2314 1.171 1.161 1.171 1.142 1.209 27,117,995 1.1819 0.83%
2014-07-17 0 1.210 1.200 1.210 1.170 1.220 10,707,515 12,847,508 1.1999 1.161 1.152 1.161 1.123 1.171 11,155,922 1.1516 3.42%
2014-07-16 0 1.170 1.170 1.180 1.150 1.230 37,925,600 44,676,870 1.1780 1.123 1.123 1.133 1.104 1.181 39,513,840 1.1307 -2.50%
2014-07-15 0 1.200 1.190 1.200 1.190 1.220 26,668,160 32,223,427 1.2083 1.152 1.142 1.152 1.142 1.171 27,784,964 1.1597 0.84%
2014-07-14 0 1.190 1.190 1.200 1.190 1.240 8,195,800 9,906,491 1.2087 1.142 1.142 1.152 1.142 1.190 8,539,022 1.1601 -4.03%
2014-07-11 0 1.240 1.230 1.240 1.160 1.270 13,884,500 17,140,310 1.2345 1.190 1.181 1.190 1.113 1.219 14,465,952 1.1849 5.08%
2014-07-10 0 1.180 1.170 1.180 1.160 1.200 13,913,600 16,366,068 1.1763 1.133 1.123 1.133 1.113 1.152 14,496,271 1.1290 -2.48%
2014-07-09 0 1.210 1.210 1.220 1.180 1.280 9,232,000 11,206,720 1.2139 1.161 1.161 1.171 1.133 1.229 9,618,616 1.1651 -5.47%
2014-07-08 0 1.280 1.280 1.290 1.270 1.350 11,715,500 15,364,999 1.3115 1.229 1.229 1.238 1.219 1.296 12,206,119 1.2588 -4.48%
2014-07-07 0 1.340 1.320 1.340 1.310 1.360 3,965,000 5,290,700 1.3344 1.286 1.267 1.286 1.257 1.305 4,131,045 1.2807 1.52%
2014-07-04 0 1.320 1.310 1.320 1.310 1.340 3,271,675 4,325,537 1.3221 1.267 1.257 1.267 1.257 1.286 3,408,686 1.2690 -1.49%
2014-07-03 0 1.340 1.320 1.340 1.320 1.360 8,222,100 10,988,565 1.3365 1.286 1.267 1.286 1.267 1.305 8,566,423 1.2827 -0.74%
2014-07-02 0 1.350 1.350 1.360 1.340 1.420 6,425,600 8,742,920 1.3606 1.296 1.296 1.305 1.286 1.363 6,694,690 1.3059 -3.57%
2014-06-30 0 1.400 1.390 1.400 1.370 1.420 25,491,000 35,654,400 1.3987 1.344 1.334 1.344 1.315 1.363 26,558,507 1.3425 -0.71%
2014-06-27 0 1.410 1.410 1.420 1.360 1.420 18,249,200 25,428,331 1.3934 1.353 1.353 1.363 1.305 1.363 19,013,436 1.3374 1.44%
2014-06-26 0 1.390 1.390 1.400 1.360 1.420 4,997,000 6,939,075 1.3886 1.334 1.334 1.344 1.305 1.363 5,206,263 1.3328 0.00%
2014-06-25 0 1.390 1.390 1.400 1.310 1.410 28,892,860 38,694,562 1.3392 1.334 1.334 1.344 1.257 1.353 30,102,829 1.2854 4.51%
2014-06-24 0 1.330 1.330 1.340 1.300 1.340 98,959,500 130,129,785 1.3150 1.277 1.277 1.286 1.248 1.286 103,103,705 1.2621 2.31%
2014-06-23 0 1.300 1.300 1.310 1.290 1.350 38,527,240 50,423,143 1.3088 1.248 1.248 1.257 1.238 1.296 40,140,676 1.2562 0.00%
2014-06-20 0 1.300 1.300 1.310 1.260 1.410 20,888,920 27,685,609 1.3254 1.248 1.248 1.257 1.209 1.353 21,763,702 1.2721 -5.80%
2014-06-19 0 1.380 1.380 1.390 1.320 1.470 41,196,700 57,212,687 1.3888 1.325 1.325 1.334 1.267 1.411 42,921,927 1.3329 -6.76%
2014-06-18 0 1.480 1.470 1.490 1.450 1.660 53,566,300 80,276,408 1.4986 1.421 1.411 1.430 1.392 1.593 55,809,538 1.4384 -8.64%
2014-06-17 0 1.620 1.610 1.640 1.580 1.690 8,446,500 13,696,475 1.6216 1.555 1.545 1.574 1.516 1.622 8,800,221 1.5564 -2.99%
2014-06-16 0 1.670 1.650 1.670 1.600 1.690 40,237,100 67,180,044 1.6696 1.603 1.584 1.603 1.536 1.622 41,922,141 1.6025 1.21%
2014-06-13 0 1.650 1.650 1.660 1.620 1.750 41,526,100 69,297,316 1.6688 1.584 1.584 1.593 1.555 1.680 43,265,121 1.6017 5.10%
2014-06-12 1 1.570 1.550 1.570 1.540 1.620 5,170,835 8,127,004 1.5717 1.507 1.488 1.507 1.478 1.555 5,387,378 1.5085 -2.48%
2014-06-11 0 1.610 1.600 1.620 1.570 1.670 15,055,200 24,500,162 1.6274 1.545 1.536 1.555 1.507 1.603 15,685,678 1.5619 1.90%
2014-06-10 0 1.580 1.570 1.580 1.500 1.790 15,331,520 25,054,887 1.6342 1.516 1.507 1.516 1.440 1.718 15,973,570 1.5685 -8.14%
2014-06-09 0 1.720 1.660 1.730 1.590 1.760 21,477,400 36,058,223 1.6789 1.651 1.593 1.660 1.526 1.689 22,376,826 1.6114 3.61%
2014-06-06 0 1.660 1.650 1.660 1.580 1.800 17,741,240 29,599,526 1.6684 1.593 1.584 1.593 1.516 1.728 18,484,204 1.6013 -4.60%
2014-06-05 0 1.740 1.720 1.750 1.620 1.810 17,755,600 30,386,470 1.7114 1.670 1.651 1.680 1.555 1.737 18,499,165 1.6426 0.58%
2014-06-04 0 1.730 1.730 1.740 1.620 1.790 17,622,000 29,842,380 1.6935 1.660 1.660 1.670 1.555 1.718 18,359,970 1.6254 6.79%
2014-06-03 0 1.620 1.600 1.620 1.520 1.690 18,169,300 29,026,206 1.5975 1.555 1.536 1.555 1.459 1.622 18,930,190 1.5333 8.72%
2014-05-30 0 1.490 1.500 1.630 1.420 1.620 38,046,300 55,634,371 1.4623 1.430 1.440 1.564 1.363 1.555 39,639,595 1.4035 0.00%
2014-05-29 0 1.490 1.480 1.490 1.390 1.520 13,859,500 20,106,902 1.4508 1.430 1.421 1.430 1.334 1.459 14,439,905 1.3925 5.67%
2014-05-28 0 1.410 1.410 1.420 1.390 1.780 30,177,420 46,459,998 1.5396 1.353 1.353 1.363 1.334 1.708 31,441,184 1.4777 8.38%
2014-05-27 0 6.560 6.560 6.570 6.400 6.730 6,786,500 44,274,515 6.5239 1.249 1.249 1.251 1.218 1.281 35,652,433 1.2418 3.63%
2014-05-26 0 6.330 6.280 6.330 6.150 6.490 1,616,140 10,115,745 6.2592 1.205 1.195 1.205 1.171 1.235 8,490,286 1.1914 3.09%
2014-05-23 0 6.140 6.130 6.140 6.120 6.370 6,151,860 38,618,497 6.2775 1.169 1.167 1.169 1.165 1.213 32,318,394 1.1949 -2.38%
2014-05-22 0 6.290 6.260 6.290 6.260 6.410 2,492,920 15,793,329 6.3353 1.197 1.192 1.197 1.192 1.220 13,096,392 1.2059 -1.72%
2014-05-21 0 6.400 6.350 6.400 6.200 6.700 2,427,700 15,512,542 6.3898 1.218 1.209 1.218 1.180 1.275 12,753,763 1.2163 -2.14%
2014-05-20 0 6.540 6.480 6.520 5.800 6.560 2,029,760 12,930,238 6.3703 1.245 1.233 1.241 1.104 1.249 10,663,211 1.2126 12.76%
2014-05-19 0 5.800 5.800 5.900 5.510 5.890 2,344,660 13,404,986 5.7172 1.104 1.104 1.123 1.049 1.121 12,317,518 1.0883 4.88%
2014-05-16 0 5.530 5.500 5.520 5.360 5.550 1,826,600 9,974,002 5.4604 1.053 1.047 1.051 1.020 1.056 9,595,923 1.0394 -1.25%
2014-05-15 0 5.600 5.570 5.600 5.190 5.620 2,923,100 15,816,690 5.4109 1.066 1.060 1.066 0.988 1.070 15,356,314 1.0300 8.95%
2014-05-14 0 5.140 5.100 5.150 5.030 5.210 625,000 3,203,310 5.1253 0.978 0.971 0.980 0.957 0.992 3,283,397 0.9756 1.98%
2014-05-13 0 5.040 5.040 5.060 5.020 5.160 543,300 2,764,934 5.0891 0.959 0.959 0.963 0.956 0.982 2,854,191 0.9687 -2.51%
2014-05-12 0 5.170 5.140 5.160 5.130 5.210 343,860 1,772,606 5.1550 0.984 0.978 0.982 0.977 0.992 1,806,446 0.9813 -0.19%
2014-05-09 0 5.180 5.140 5.170 5.130 5.240 1,001,140 5,208,755 5.2028 0.986 0.978 0.984 0.977 0.997 5,259,423 0.9904 -0.96%
2014-05-08 0 5.230 5.190 5.240 5.190 5.310 760,000 3,976,209 5.2319 0.996 0.988 0.997 0.988 1.011 3,992,610 0.9959 -0.19%
2014-05-07 0 5.240 5.200 5.260 5.180 5.310 1,088,700 5,714,231 5.2487 0.997 0.990 1.001 0.986 1.011 5,719,414 0.9991 -0.57%
2014-05-05 0 5.270 5.210 5.270 5.120 5.430 3,319,300 17,500,608 5.2724 1.003 0.992 1.003 0.975 1.034 17,437,725 1.0036 -1.50%
2014-05-02 0 5.350 5.330 5.350 5.160 5.400 4,481,202 23,764,122 5.3031 1.018 1.015 1.018 0.982 1.028 23,541,701 1.0094 3.28%
2014-04-30 0 5.180 5.160 5.230 5.110 5.350 7,152,302 37,423,062 5.2323 0.986 0.982 0.996 0.973 1.018 37,574,150 0.9960 0.97%
2014-04-29 0 5.130 5.130 5.150 5.000 5.180 9,913,300 50,370,338 5.0811 0.977 0.977 0.980 0.952 0.986 52,078,872 0.9672 0.39%
2014-04-28 0 5.110 5.110 5.130 5.050 5.300 6,413,000 32,884,330 5.1278 0.973 0.973 0.977 0.961 1.009 33,690,276 0.9761 -3.77%
2014-04-25 0 5.310 5.280 5.350 5.270 5.440 2,529,180 13,494,484 5.3355 1.011 1.005 1.018 1.003 1.036 13,286,881 1.0156 -1.85%
2014-04-24 0 5.410 5.400 5.420 5.350 5.420 568,600 3,063,649 5.3881 1.030 1.028 1.032 1.018 1.032 2,987,103 1.0256 0.00%
2014-04-23 0 5.410 5.380 5.410 5.330 5.440 3,171,000 17,149,167 5.4081 1.030 1.024 1.030 1.015 1.036 16,658,641 1.0294 0.93%
2014-04-22 0 5.360 5.330 5.370 5.310 5.400 2,963,000 15,923,170 5.3740 1.020 1.015 1.022 1.011 1.028 15,565,926 1.0230 -0.37%
2014-04-17 0 5.380 5.330 5.380 5.250 5.480 10,152,400 55,052,512 5.4226 1.024 1.015 1.024 0.999 1.043 53,334,969 1.0322 0.19%
2014-04-16 0 5.370 5.370 5.380 5.250 5.470 4,789,200 25,922,815 5.4128 1.022 1.022 1.024 0.999 1.041 25,159,749 1.0303 1.90%
2014-04-15 0 5.270 5.270 5.280 4.850 5.300 10,160,840 50,756,189 4.9953 1.003 1.003 1.005 0.923 1.009 53,379,308 0.9509 5.61%
2014-04-14 0 4.990 4.990 5.000 4.900 5.200 5,819,520 29,021,661 4.9870 0.950 0.950 0.952 0.933 0.990 30,572,467 0.9493 -3.11%
2014-04-11 0 5.150 5.150 5.170 5.100 5.350 2,675,700 13,823,511 5.1663 0.980 0.980 0.984 0.971 1.018 14,056,615 0.9834 -0.77%
2014-04-10 0 5.190 5.170 5.240 5.140 5.270 3,224,200 16,647,197 5.1632 0.988 0.984 0.997 0.978 1.003 16,938,124 0.9828 -1.70%
2014-04-09 0 5.280 5.250 5.290 5.210 5.370 685,740 3,607,864 5.2613 1.005 0.999 1.007 0.992 1.022 3,602,490 1.0015 -1.68%
2014-04-08 0 5.370 5.360 5.370 5.150 5.410 2,109,000 11,095,221 5.2609 1.022 1.020 1.022 0.980 1.030 11,079,493 1.0014 0.94%
2014-04-07 0 5.320 5.310 5.330 5.220 5.490 3,370,400 18,036,545 5.3515 1.013 1.011 1.015 0.994 1.045 17,706,176 1.0187 2.11%
2014-04-04 0 5.210 5.190 5.230 5.090 5.490 7,760,700 41,545,460 5.3533 0.992 0.988 0.996 0.969 1.045 40,770,329 1.0190 2.96%
2014-04-03 0 5.060 5.040 5.060 4.840 5.400 7,201,000 36,368,330 5.0505 0.963 0.959 0.963 0.921 1.028 37,829,982 0.9614 1.61%
2014-04-02 0 4.980 4.980 4.990 4.800 5.200 4,680,600 23,246,822 4.9666 0.948 0.948 0.950 0.914 0.990 24,589,226 0.9454 -1.97%
2014-04-01 0 5.080 5.060 5.080 4.980 5.140 1,711,900 8,674,395 5.0671 0.967 0.963 0.967 0.948 0.978 8,993,355 0.9645 1.40%
2014-03-31 0 5.010 5.000 5.010 4.690 5.320 7,050,800 34,932,690 4.9544 0.954 0.952 0.954 0.893 1.013 37,040,916 0.9431 -3.28%
2014-03-28 0 5.180 5.100 5.180 4.900 5.400 10,376,500 52,988,586 5.1066 0.986 0.971 0.986 0.933 1.028 54,512,263 0.9720 -0.96%
2014-03-27 0 5.230 5.230 5.250 5.170 5.680 6,585,020 35,353,637 5.3688 0.996 0.996 0.999 0.984 1.081 34,593,971 1.0220 -3.86%
2014-03-26 0 5.440 5.420 5.450 5.210 5.700 11,544,900 63,519,143 5.5019 1.036 1.032 1.037 0.992 1.085 60,650,376 1.0473 5.63%
2014-03-25 0 5.150 5.120 5.160 5.030 5.390 6,174,900 31,900,945 5.1662 0.980 0.975 0.982 0.957 1.026 32,439,433 0.9834 -1.15%
2014-03-24 0 5.210 5.200 5.210 4.920 5.440 2,973,920 15,454,468 5.1967 0.992 0.990 0.992 0.937 1.036 15,623,294 0.9892 -1.88%
2014-03-21 0 5.310 5.310 5.320 5.290 5.360 1,435,700 7,655,631 5.3323 1.011 1.011 1.013 1.007 1.020 7,542,356 1.0150 0.57%
2014-03-20 0 5.280 5.260 5.290 5.080 5.300 2,256,300 11,773,347 5.2180 1.005 1.001 1.007 0.967 1.009 11,853,324 0.9933 2.52%
2014-03-19 0 5.150 5.140 5.160 5.070 5.210 4,434,965 22,832,517 5.1483 0.980 0.978 0.982 0.965 0.992 23,298,798 0.9800 1.38%
2014-03-18 0 5.080 5.070 5.100 4.980 5.120 4,898,100 24,810,031 5.0652 0.967 0.965 0.971 0.948 0.975 25,731,848 0.9642 2.21%
2014-03-17 0 4.970 4.940 4.990 4.710 5.040 10,643,020 53,049,109 4.9844 0.946 0.940 0.950 0.897 0.959 55,912,409 0.9488 6.20%
2014-03-14 0 4.680 4.680 4.710 4.540 4.730 8,298,700 38,553,236 4.6457 0.891 0.891 0.897 0.864 0.900 43,596,677 0.8843 4.46%
2014-03-13 0 4.480 4.480 4.490 4.150 4.520 10,060,600 44,696,877 4.4428 0.853 0.853 0.855 0.790 0.860 52,852,703 0.8457 8.74%
2014-03-12 0 4.120 4.120 4.130 4.010 4.310 10,105,800 41,285,971 4.0854 0.784 0.784 0.786 0.763 0.820 53,090,158 0.7777 -3.51%
2014-03-11 0 4.270 4.270 4.280 4.170 4.500 5,757,800 24,694,796 4.2889 0.813 0.813 0.815 0.794 0.857 30,248,225 0.8164 -1.61%
2014-03-10 0 4.340 4.300 4.340 4.070 4.360 7,677,260 32,659,798 4.2541 0.826 0.819 0.826 0.775 0.830 40,331,983 0.8098 6.37%
2014-03-07 0 4.080 4.050 4.100 4.030 4.130 12,929,820 52,399,141 4.0526 0.777 0.771 0.780 0.767 0.786 67,925,963 0.7714 0.00%
2014-03-06 0 4.080 4.080 4.090 4.000 4.180 6,982,000 28,266,520 4.0485 0.777 0.777 0.779 0.761 0.796 36,679,480 0.7706 0.99%
2014-03-05 0 4.040 4.030 4.040 4.010 4.080 2,686,840 10,843,092 4.0356 0.769 0.767 0.769 0.763 0.777 14,115,138 0.7682 1.25%
2014-03-04 0 3.990 3.990 4.000 3.960 4.130 5,148,820 20,839,432 4.0474 0.760 0.760 0.761 0.754 0.786 27,048,989 0.7704 -1.24%
2014-03-03 0 4.040 4.040 4.050 3.940 4.180 8,345,900 33,802,437 4.0502 0.769 0.769 0.771 0.750 0.796 43,844,639 0.7710 -0.98%
2014-02-28 0 4.080 4.070 4.080 4.060 4.180 5,278,820 21,761,235 4.1224 0.777 0.775 0.777 0.773 0.796 27,731,935 0.7847 0.74%
2014-02-27 0 4.050 4.040 4.080 4.010 4.090 4,885,220 19,741,734 4.0411 0.771 0.769 0.777 0.763 0.779 25,664,183 0.7692 1.25%
2014-02-26 0 4.000 4.000 4.010 4.000 4.120 4,836,500 19,495,652 4.0309 0.761 0.761 0.763 0.761 0.784 25,408,236 0.7673 -0.74%
2014-02-25 0 4.030 4.030 4.040 4.000 4.090 7,514,940 30,366,779 4.0409 0.767 0.767 0.769 0.761 0.779 39,479,245 0.7692 0.25%
2014-02-24 0 4.020 4.010 4.020 4.010 4.130 5,731,000 23,246,971 4.0564 0.765 0.763 0.765 0.763 0.786 30,107,433 0.7721 -0.50%
2014-02-21 0 4.040 4.050 4.080 4.020 4.180 8,022,900 32,806,273 4.0891 0.769 0.771 0.777 0.765 0.796 42,147,780 0.7784 -0.25%
2014-02-20 0 4.050 4.040 4.080 4.030 4.090 3,935,000 15,962,064 4.0564 0.771 0.769 0.777 0.767 0.779 20,672,265 0.7721 0.50%
2014-02-19 0 4.030 4.020 4.030 3.910 4.060 5,949,840 23,925,762 4.0212 0.767 0.765 0.767 0.744 0.773 31,257,095 0.7655 3.07%
2014-02-18 0 3.910 3.910 3.940 3.850 4.120 29,442,600 117,102,284 3.9773 0.744 0.744 0.750 0.733 0.784 154,674,771 0.7571 -1.01%
2014-02-17 0 3.950 3.890 3.960 3.680 3.990 12,846,400 50,328,780 3.9177 0.752 0.740 0.754 0.700 0.760 67,487,721 0.7457 5.90%
2014-02-14 0 3.730 3.700 3.740 3.640 4.000 6,324,160 24,252,270 3.8349 0.710 0.704 0.712 0.693 0.761 33,223,560 0.7300 -3.62%
2014-02-13 0 3.870 3.870 3.890 3.460 3.950 19,271,600 70,401,282 3.6531 0.737 0.737 0.740 0.659 0.752 101,242,089 0.6954 6.61%
2014-02-12 0 3.630 3.630 3.640 3.510 3.830 22,509,500 81,502,733 3.6208 0.691 0.691 0.693 0.668 0.729 118,252,184 0.6892 -2.16%
2014-02-11 0 3.710 3.700 3.720 3.390 3.770 33,296,480 122,071,447 3.6662 0.706 0.704 0.708 0.645 0.718 174,920,877 0.6979 3.63%
2014-02-10 0 3.580 3.620 3.630 3.330 3.740 22,253,880 79,193,693 3.5586 0.681 0.689 0.691 0.634 0.712 116,909,301 0.6774 4.37%
2014-02-07 0 3.430 3.430 3.440 3.330 3.630 20,404,200 70,470,314 3.4537 0.653 0.653 0.655 0.634 0.691 107,192,128 0.6574 3.31%
2014-02-06 0 3.320 3.340 3.350 3.090 3.480 19,244,560 63,152,415 3.2816 0.632 0.636 0.638 0.588 0.662 101,100,036 0.6247 7.79%
2014-02-05 0 3.080 3.060 3.070 2.540 3.100 20,160,660 54,828,422 2.7196 0.586 0.582 0.584 0.483 0.590 105,912,707 0.5177 12.41%
2014-02-04 0 2.740 2.740 2.750 2.470 2.960 8,707,200 23,563,100 2.7062 0.522 0.522 0.523 0.470 0.563 45,742,705 0.5151 8.73%
2014-01-30 0 2.520 2.520 2.620 2.510 2.650 305,900 786,107 2.5698 0.480 0.480 0.499 0.478 0.504 1,607,026 0.4892 -3.82%
2014-01-29 0 2.620 2.600 2.640 2.610 2.700 873,400 2,326,069 2.6632 0.499 0.495 0.503 0.497 0.514 4,588,350 0.5070 0.77%
2014-01-28 0 2.600 2.500 2.610 2.350 2.620 3,311,300 8,234,181 2.4867 0.495 0.476 0.497 0.447 0.499 17,395,698 0.4733 9.24%
2014-01-27 0 2.380 2.370 2.410 2.370 2.560 629,500 1,536,070 2.4401 0.453 0.451 0.459 0.451 0.487 3,307,037 0.4645 -7.39%
2014-01-24 0 2.570 2.570 2.580 2.570 2.690 1,047,540 2,749,541 2.6248 0.489 0.489 0.491 0.489 0.512 5,503,183 0.4996 -2.28%
2014-01-23 0 2.630 2.630 2.640 2.570 2.650 3,223,100 8,439,786 2.6185 0.501 0.501 0.503 0.489 0.504 16,932,345 0.4984 -0.75%
2014-01-22 0 2.650 2.640 2.650 2.540 2.650 8,578,900 22,044,075 2.5696 0.504 0.503 0.504 0.483 0.504 45,068,689 0.4891 5.16%
2014-01-21 0 2.520 2.520 2.570 2.350 2.580 3,123,840 7,773,524 2.4885 0.480 0.480 0.489 0.447 0.491 16,410,889 0.4737 8.62%
2014-01-20 0 2.320 2.250 2.330 2.000 2.320 769,800 1,642,594 2.1338 0.442 0.428 0.444 0.381 0.442 4,044,094 0.4062 11.54%
2014-01-17 0 2.080 2.080 2.100 2.030 2.260 1,335,700 2,802,814 2.0984 0.396 0.396 0.400 0.386 0.430 7,017,012 0.3994 -7.96%
2014-01-16 0 2.260 2.220 2.260 2.190 2.410 1,023,200 2,307,600 2.2553 0.430 0.423 0.430 0.417 0.459 5,375,314 0.4293 -6.61%
2014-01-15 0 2.420 2.420 2.430 2.350 2.590 659,000 1,586,970 2.4081 0.461 0.461 0.463 0.447 0.493 3,462,013 0.4584 -2.81%
2014-01-14 0 2.490 2.470 2.520 2.480 2.620 607,200 1,551,020 2.5544 0.474 0.470 0.480 0.472 0.499 3,189,885 0.4862 -4.23%
2014-01-13 0 2.600 2.580 2.600 2.490 2.600 693,500 1,770,982 2.5537 0.495 0.491 0.495 0.474 0.495 3,643,257 0.4861 0.00%
2014-01-10 0 2.600 2.590 2.600 2.360 2.660 1,262,000 3,197,414 2.5336 0.495 0.493 0.495 0.449 0.506 6,629,834 0.4823 -1.52%
2014-01-09 0 2.640 2.630 2.650 2.590 2.720 448,400 1,189,647 2.6531 0.503 0.501 0.504 0.493 0.518 2,355,640 0.5050 -2.94%
2014-01-08 0 2.720 2.720 2.730 2.590 2.770 2,559,500 6,841,588 2.6730 0.518 0.518 0.520 0.493 0.527 13,446,166 0.5088 0.00%
2014-01-07 0 2.720 2.710 2.780 2.700 2.870 741,900 2,052,921 2.7671 0.518 0.516 0.529 0.514 0.546 3,897,523 0.5267 -5.23%
2014-01-06 0 2.870 2.850 2.870 2.820 2.920 4,063,360 11,602,142 2.8553 0.546 0.543 0.546 0.537 0.556 21,346,596 0.5435 0.70%
2014-01-03 0 2.850 2.850 2.870 2.830 2.900 5,794,800 16,464,991 2.8413 0.543 0.543 0.546 0.539 0.552 30,442,602 0.5409 -0.35%
2014-01-02 0 2.860 2.850 2.860 2.850 3.000 891,000 2,577,590 2.8929 0.544 0.543 0.544 0.543 0.571 4,680,810 0.5507 -4.03%
2013-12-31 0 2.980 2.940 2.980 2.930 3.020 384,400 1,140,371 2.9666 0.567 0.560 0.567 0.558 0.575 2,019,420 0.5647 -1.00%
2013-12-30 0 3.010 3.000 3.020 3.000 3.040 320,600 965,352 3.0111 0.573 0.571 0.575 0.571 0.579 1,684,251 0.5732 -2.27%
2013-12-27 0 3.080 3.010 3.090 3.000 3.140 2,494,080 7,612,026 3.0520 0.586 0.573 0.588 0.571 0.598 13,102,486 0.5810 -1.28%
2013-12-24 0 3.120 3.090 3.130 3.020 3.120 369,800 1,134,113 3.0668 0.594 0.588 0.596 0.575 0.594 1,942,720 0.5838 1.30%
2013-12-23 0 3.080 2.980 3.030 2.990 3.150 744,500 2,260,766 3.0366 0.586 0.567 0.577 0.569 0.600 3,911,182 0.5780 0.00%
2013-12-20 0 3.080 3.040 3.080 3.010 3.150 3,762,640 11,509,331 3.0588 0.586 0.579 0.586 0.573 0.600 19,766,783 0.5823 -1.91%
2013-12-19 0 3.140 3.080 3.140 3.020 3.340 1,696,300 5,370,979 3.1663 0.598 0.586 0.598 0.575 0.636 8,911,401 0.6027 -4.27%
2013-12-18 0 3.280 3.280 3.300 3.250 3.440 6,913,600 23,037,351 3.3322 0.624 0.624 0.628 0.619 0.655 36,320,145 0.6343 1.55%
2013-12-17 0 3.230 3.190 3.230 3.060 3.290 7,525,680 24,398,764 3.2421 0.615 0.607 0.615 0.582 0.626 39,535,667 0.6171 7.31%
2013-12-16 0 3.010 3.010 3.050 2.980 3.130 633,600 1,927,914 3.0428 0.573 0.573 0.581 0.567 0.596 3,328,576 0.5792 -3.22%
2013-12-13 0 3.110 3.100 3.110 3.070 3.250 1,914,500 6,056,747 3.1636 0.592 0.590 0.592 0.584 0.619 10,057,700 0.6022 0.00%
2013-12-12 0 3.110 3.080 3.110 3.070 3.180 1,933,140 6,045,195 3.1271 0.592 0.586 0.592 0.584 0.605 10,155,624 0.5953 -0.32%
2013-12-11 0 3.120 3.080 3.120 3.080 3.170 4,367,000 13,675,669 3.1316 0.594 0.586 0.594 0.586 0.603 22,941,749 0.5961 -0.64%
2013-12-10 0 3.140 3.130 3.160 3.110 3.310 2,999,100 9,588,651 3.1972 0.598 0.596 0.602 0.592 0.630 15,755,575 0.6086 -1.57%
2013-12-09 0 3.190 3.170 3.190 2.930 3.200 12,021,040 35,825,956 2.9803 0.607 0.603 0.607 0.558 0.609 63,151,746 0.5673 6.33%
2013-12-06 0 3.000 2.980 3.000 2.940 3.070 1,249,500 3,728,171 2.9837 0.571 0.567 0.571 0.560 0.584 6,564,166 0.5680 -1.64%
2013-12-05 0 3.050 3.050 3.060 2.840 3.050 6,419,680 18,765,673 2.9231 0.581 0.581 0.582 0.541 0.581 33,725,368 0.5564 2.01%
2013-12-04 0 2.990 2.970 2.990 2.970 3.080 3,497,680 10,545,156 3.0149 0.569 0.565 0.569 0.565 0.586 18,374,833 0.5739 -2.92%
2013-12-03 0 3.080 3.040 3.090 3.010 3.110 4,542,020 13,968,510 3.0754 0.586 0.579 0.588 0.573 0.592 23,861,205 0.5854 1.99%
2013-12-02 0 3.020 2.990 3.000 2.990 3.090 5,172,700 15,590,682 3.0140 0.575 0.569 0.571 0.569 0.588 27,174,441 0.5737 0.67%
2013-11-29 0 3.000 2.990 3.000 2.860 3.010 2,621,520 7,803,368 2.9767 0.571 0.569 0.571 0.544 0.573 13,771,984 0.5666 3.09%
2013-11-28 0 2.910 2.850 2.910 2.800 3.030 2,865,480 8,218,676 2.8682 0.554 0.543 0.554 0.533 0.577 15,053,612 0.5460 -2.02%
2013-11-27 0 2.970 2.950 2.970 2.950 3.090 981,700 2,947,498 3.0024 0.565 0.562 0.565 0.562 0.588 5,157,297 0.5715 0.34%
2013-11-26 0 2.960 2.950 2.960 2.910 3.150 4,288,400 12,832,857 2.9925 0.563 0.562 0.563 0.554 0.600 22,528,829 0.5696 -3.90%
2013-11-25 0 3.080 3.060 3.080 3.000 3.320 11,672,640 36,275,774 3.1078 0.586 0.582 0.586 0.571 0.632 61,321,450 0.5916 0.65%
2013-11-22 0 3.060 3.040 3.060 2.840 3.160 8,496,220 25,695,396 3.0243 0.582 0.579 0.582 0.541 0.602 44,634,335 0.5757 8.13%
2013-11-21 0 2.830 2.850 2.860 2.630 3.060 8,133,000 22,876,711 2.8128 0.539 0.543 0.544 0.501 0.582 42,726,183 0.5354 8.43%
2013-11-20 0 2.610 2.610 2.620 2.350 2.790 8,183,520 21,365,725 2.6108 0.497 0.497 0.499 0.447 0.531 42,991,586 0.4970 12.99%
2013-11-19 0 2.310 2.320 2.340 2.100 2.390 6,591,910 15,030,380 2.2801 0.440 0.442 0.445 0.400 0.455 34,630,167 0.4340 11.59%
2013-11-18 0 2.070 2.050 2.070 2.030 2.110 1,734,440 3,629,806 2.0928 0.394 0.390 0.394 0.386 0.402 9,111,767 0.3984 0.49%
2013-11-15 0 2.060 2.060 2.090 1.980 2.100 1,288,100 2,642,518 2.0515 0.392 0.392 0.398 0.377 0.400 6,766,949 0.3905 1.98%
2013-11-14 0 2.020 1.980 2.020 1.950 2.050 530,700 1,054,930 1.9878 0.385 0.377 0.385 0.371 0.390 2,787,998 0.3784 0.50%
2013-11-13 0 2.010 1.970 2.030 1.960 2.010 2,729,900 5,404,957 1.9799 0.383 0.375 0.386 0.373 0.383 14,341,351 0.3769 1.01%
2013-11-12 0 1.990 1.980 2.040 1.930 2.050 732,080 1,462,869 1.9982 0.379 0.377 0.388 0.367 0.390 3,845,934 0.3804 -4.33%
2013-11-11 0 2.080 2.070 2.100 2.030 2.120 885,700 1,850,549 2.0894 0.396 0.394 0.400 0.386 0.404 4,652,967 0.3977 -0.48%
2013-11-08 0 2.090 2.060 2.090 2.060 2.100 213,380 441,820 2.0706 0.398 0.392 0.398 0.392 0.400 1,120,978 0.3941 0.97%
2013-11-07 0 2.070 2.070 2.090 2.050 2.120 9,390,460 19,438,862 2.0701 0.394 0.394 0.398 0.390 0.404 49,332,167 0.3940 -0.96%
2013-11-06 0 2.090 2.050 2.090 2.040 2.200 1,432,320 2,998,158 2.0932 0.398 0.390 0.398 0.388 0.419 7,524,599 0.3984 1.95%
2013-11-05 0 2.050 2.020 2.050 2.020 2.070 362,500 737,094 2.0334 0.390 0.385 0.390 0.385 0.394 1,904,370 0.3871 0.99%
2013-11-04 0 2.030 2.020 2.050 2.000 2.090 403,500 822,022 2.0372 0.386 0.385 0.390 0.381 0.398 2,119,761 0.3878 0.00%
2013-11-01 0 2.030 2.030 2.040 2.000 2.070 674,900 1,367,145 2.0257 0.386 0.386 0.388 0.381 0.394 3,545,543 0.3856 -0.49%
2013-10-31 0 2.040 2.030 2.060 2.020 2.070 2,219,660 4,585,154 2.0657 0.388 0.386 0.392 0.385 0.394 11,660,838 0.3932 -0.49%
2013-10-30 0 2.050 2.020 2.060 2.000 2.060 2,560,900 5,224,826 2.0402 0.390 0.385 0.392 0.381 0.392 13,453,520 0.3884 1.49%
2013-10-29 0 2.020 2.010 2.020 2.010 2.200 4,618,060 9,715,975 2.1039 0.385 0.383 0.385 0.383 0.419 24,260,676 0.4005 -3.81%
2013-10-28 0 2.100 2.090 2.110 1.880 2.110 5,585,000 11,500,889 2.0592 0.400 0.398 0.402 0.358 0.402 29,340,432 0.3920 5.53%
2013-10-25 0 1.990 1.950 1.990 1.940 2.080 3,917,040 7,878,944 2.0115 0.379 0.371 0.379 0.369 0.396 20,577,913 0.3829 2.58%
2013-10-24 0 1.940 1.940 1.950 1.910 2.160 5,994,560 12,332,722 2.0573 0.369 0.369 0.371 0.364 0.411 31,492,028 0.3916 -3.00%
2013-10-23 0 2.000 1.950 2.000 1.900 2.140 5,559,000 11,278,312 2.0288 0.381 0.371 0.381 0.362 0.407 29,203,842 0.3862 2.56%
2013-10-22 0 1.950 1.920 1.970 1.880 1.970 2,778,600 5,346,746 1.9243 0.371 0.365 0.375 0.358 0.375 14,597,193 0.3663 -1.02%
2013-10-21 0 1.970 1.960 1.970 1.780 1.980 2,614,580 5,007,882 1.9154 0.375 0.373 0.375 0.339 0.377 13,735,525 0.3646 4.79%
2013-10-18 0 1.880 1.860 1.880 1.860 2.000 596,740 1,123,939 1.8835 0.358 0.354 0.358 0.354 0.381 3,134,935 0.3585 -3.09%
2013-10-17 0 1.940 1.940 1.950 1.850 2.020 3,674,000 7,101,040 1.9328 0.369 0.369 0.371 0.352 0.385 19,301,118 0.3679 0.00%
2013-10-16 0 1.940 1.920 1.930 1.720 2.050 11,281,200 21,679,660 1.9218 0.369 0.365 0.367 0.327 0.390 59,265,045 0.3658 12.14%
2013-10-15 0 1.730 1.720 1.730 1.450 1.860 5,416,000 8,853,728 1.6347 0.329 0.327 0.329 0.276 0.354 28,452,601 0.3112 19.31%
2013-10-11 0 1.450 1.420 1.460 1.410 1.460 2,118,300 3,050,782 1.4402 0.276 0.270 0.278 0.268 0.278 11,128,350 0.2741 -0.68%
2013-10-10 0 1.460 1.440 1.470 1.370 1.490 669,300 966,928 1.4447 0.278 0.274 0.280 0.261 0.284 3,516,124 0.2750 1.39%
2013-10-09 0 1.440 1.400 1.440 1.400 1.500 281,000 403,720 1.4367 0.274 0.266 0.274 0.266 0.286 1,476,215 0.2735 -3.36%
2013-10-08 0 1.490 1.460 1.490 1.250 1.500 873,240 1,163,537 1.3324 0.284 0.278 0.284 0.238 0.286 4,587,509 0.2536 10.37%
2013-10-07 0 1.350 1.330 1.390 1.350 1.410 232,500 322,290 1.3862 0.257 0.253 0.265 0.257 0.268 1,221,424 0.2639 -2.17%
2013-10-04 0 1.380 1.330 1.380 1.310 1.470 829,300 1,148,193 1.3845 0.263 0.253 0.263 0.249 0.280 4,356,673 0.2635 -1.43%
2013-10-03 0 1.400 1.390 1.420 1.310 1.520 1,729,700 2,452,237 1.4177 0.266 0.265 0.270 0.249 0.289 9,086,866 0.2699 -3.45%
2013-10-02 0 1.450 1.430 1.450 1.160 1.640 6,416,720 9,027,457 1.4069 0.276 0.272 0.276 0.221 0.312 33,709,818 0.2678 25.00%
2013-09-30 0 1.160 1.100 1.160 1.080 1.160 1,635,460 1,800,840 1.1011 0.221 0.209 0.221 0.206 0.221 8,591,782 0.2096 6.42%
2013-09-27 0 1.090 1.080 1.090 1.050 1.100 1,642,800 1,777,363 1.0819 0.207 0.206 0.207 0.200 0.209 8,630,342 0.2059 2.83%
2013-09-26 0 1.060 1.050 1.060 1.030 1.070 1,127,500 1,195,301 1.0601 0.202 0.200 0.202 0.196 0.204 5,923,247 0.2018 -1.85%
2013-09-25 0 1.080 1.070 1.090 1.070 1.090 1,139,600 1,231,896 1.0810 0.206 0.204 0.207 0.204 0.207 5,986,814 0.2058 0.00%
2013-09-24 0 1.080 1.050 1.080 1.030 1.110 1,459,300 1,588,686 1.0887 0.206 0.200 0.206 0.196 0.211 7,666,337 0.2072 5.88%
2013-09-23 0 1.020 1.010 1.040 1.000 1.020 41,000 41,250 1.0061 0.194 0.192 0.198 0.190 0.194 215,391 0.1915 -0.97%
2013-09-19 0 1.030 1.020 1.040 1.030 1.050 184,600 190,481 1.0319 0.196 0.194 0.198 0.196 0.200 969,784 0.1964 0.00%
2013-09-18 0 1.030 1.030 1.080 1.030 1.040 318,500 329,800 1.0355 0.196 0.196 0.206 0.196 0.198 1,673,219 0.1971 -3.74%
2013-09-17 0 1.070 1.030 1.070 1.030 1.100 8,938,680 9,696,998 1.0848 0.204 0.196 0.204 0.196 0.209 46,958,770 0.2065 -0.93%
2013-09-16 0 1.080 1.010 1.080 0.970 1.080 11,598,402 11,519,921 0.9932 0.206 0.192 0.206 0.185 0.206 60,931,445 0.1891 8.00%
2013-09-13 0 1.000 1.000 1.020 1.000 1.040 1,169,520 1,179,805 1.0088 0.190 0.190 0.194 0.190 0.198 6,143,997 0.1920 -8.26%
2013-09-12 0 1.090 1.050 1.090 1.060 1.100 971,200 1,058,528 1.0899 0.207 0.200 0.207 0.202 0.209 5,102,136 0.2075 -0.91%
2013-09-11 0 1.100 1.080 1.100 1.060 1.110 1,836,860 1,983,348 1.0797 0.209 0.206 0.209 0.202 0.211 9,649,824 0.2055 -2.65%
2013-09-10 0 1.130 1.110 1.130 1.010 1.140 13,765,120 14,926,547 1.0844 0.215 0.211 0.215 0.192 0.217 72,314,156 0.2064 11.88%
2013-09-09 0 1.010 0.990 1.010 0.960 1.070 11,104,560 11,004,833 0.9910 0.192 0.188 0.192 0.183 0.204 58,337,079 0.1886 2.02%
2013-09-06 0 0.990 0.980 0.990 0.970 0.990 1,925,300 1,895,517 0.9845 0.188 0.187 0.188 0.185 0.188 10,114,437 0.1874 1.02%
2013-09-05 0 0.980 0.980 1.000 0.940 1.000 592,460 582,961 0.9840 0.187 0.187 0.190 0.179 0.190 3,112,450 0.1873 1.03%
2013-09-04 0 0.970 0.960 1.000 0.940 0.990 1,372,760 1,355,425 0.9874 0.185 0.183 0.190 0.179 0.188 7,211,705 0.1879 -2.02%
2013-09-03 0 0.990 0.960 0.980 0.880 1.000 1,467,680 1,395,932 0.9511 0.188 0.183 0.187 0.168 0.190 7,710,361 0.1810 16.47%
2013-09-02 0 0.850 0.850 0.900 0.840 0.950 4,917,200 4,603,664 0.9362 0.162 0.162 0.171 0.160 0.181 25,832,188 0.1782 -12.37%
2013-08-30 0 0.970 0.940 0.970 0.920 1.010 5,194,500 5,093,530 0.9806 0.185 0.179 0.185 0.175 0.192 27,288,966 0.1867 -3.00%
2013-08-29 0 1.000 0.970 1.000 0.950 1.000 681,040 664,108 0.9751 0.190 0.185 0.190 0.181 0.190 3,577,799 0.1856 0.00%
2013-08-28 0 1.000 0.970 1.000 0.910 1.040 3,425,440 3,353,087 0.9789 0.190 0.185 0.190 0.173 0.198 17,995,325 0.1863 5.26%
2013-08-27 0 0.950 0.940 0.980 0.950 1.010 800,000 782,722 0.9784 0.181 0.179 0.187 0.181 0.192 4,202,748 0.1862 -6.86%
2013-08-26 0 1.020 1.010 1.040 0.980 1.040 4,450,600 4,451,897 1.0003 0.194 0.192 0.198 0.187 0.198 23,380,936 0.1904 0.00%
2013-08-23 0 1.020 0.990 1.020 0.990 1.020 3,851,900 3,915,304 1.0165 0.194 0.188 0.194 0.188 0.194 20,235,704 0.1935 3.03%
2013-08-22 0 0.990 0.990 1.020 0.980 1.020 1,717,840 1,728,425 1.0062 0.188 0.188 0.194 0.187 0.194 9,024,560 0.1915 -1.00%
2013-08-21 0 1.000 1.000 1.010 0.990 1.050 11,274,000 11,503,870 1.0204 0.190 0.190 0.192 0.188 0.200 59,227,221 0.1942 -1.96%
2013-08-20 0 1.020 1.000 1.030 1.000 1.070 17,347,000 18,175,050 1.0477 0.194 0.190 0.196 0.190 0.204 91,131,328 0.1994 -3.77%
2013-08-19 0 1.060 1.050 1.070 1.030 1.100 15,014,940 15,994,855 1.0653 0.202 0.200 0.204 0.196 0.209 78,880,004 0.2028 2.91%
2013-08-16 0 1.030 1.030 1.050 1.030 1.150 6,732,400 7,537,360 1.1196 0.196 0.196 0.200 0.196 0.219 35,368,222 0.2131 -3.74%
2013-08-15 0 1.070 1.020 1.070 1.010 1.200 4,771,220 5,181,906 1.0861 0.204 0.194 0.204 0.192 0.228 25,065,292 0.2067 -6.96%
2013-08-13 0 1.150 1.120 1.150 1.120 1.300 18,621,400 22,830,559 1.2260 0.219 0.213 0.219 0.213 0.247 97,826,305 0.2334 0.00%
2013-08-12 0 1.150 1.150 1.170 1.110 1.250 36,409,760 42,657,982 1.1716 0.219 0.219 0.223 0.211 0.238 191,276,290 0.2230 3.60%
2013-08-09 0 1.110 1.100 1.110 0.680 1.150 44,143,140 46,002,412 1.0421 0.211 0.209 0.211 0.129 0.219 231,903,095 0.1984 85.00%
2013-08-08 0 0.600 0.590 0.610 0.510 0.620 963,600 560,596 0.5818 0.114 0.112 0.116 0.097 0.118 5,062,209 0.1107 11.11%
2013-08-07 0 0.540 0.500 0.570 0.465 0.540 88,000 44,420 0.5048 0.103 0.095 0.109 0.089 0.103 462,302 0.0961 14.89%
2013-08-06 0 0.470 0.470 0.500 0.470 0.470 18,300 8,475 0.4631 0.089 0.089 0.095 0.089 0.089 96,138 0.0882 0.00%
2013-08-05 0 0.470 0.470 0.500 - - 0 0 - 0.089 0.089 0.095 - - 0 - 0.00%
2013-08-02 0 0.470 0.470 0.495 0.470 0.510 20,400 9,660 0.4735 0.089 0.089 0.094 0.089 0.097 107,170 0.0901 1.08%
2013-08-01 0 0.465 0.465 0.495 0.465 0.465 9,520 4,343 0.4562 0.089 0.089 0.094 0.089 0.089 50,013 0.0868 -1.06%
2013-07-31 0 0.470 0.465 0.490 0.470 0.470 4,080 1,916 0.4696 0.089 0.089 0.093 0.089 0.089 21,434 0.0894 -5.05%
2013-07-30 0 0.495 0.465 0.495 0.480 0.495 26,000 12,600 0.4846 0.094 0.089 0.094 0.091 0.094 136,589 0.0922 7.61%
2013-07-29 0 0.460 0.460 0.480 - - 100 44 0.4400 0.088 0.088 0.091 - - 525 0.0838 0.00%
2013-07-26 0 0.460 0.460 0.475 0.455 0.465 62,000 28,634 0.4618 0.088 0.088 0.090 0.087 0.089 325,713 0.0879 -4.17%
2013-07-25 0 0.480 0.465 0.495 0.460 0.480 44,000 20,400 0.4636 0.091 0.089 0.094 0.088 0.091 231,151 0.0883 3.23%
2013-07-24 0 0.465 0.460 0.500 0.465 0.480 95,100 44,695 0.4700 0.089 0.088 0.095 0.089 0.091 499,602 0.0895 -3.12%
2013-07-23 0 0.480 0.470 0.480 0.465 0.500 218,380 103,586 0.4743 0.091 0.089 0.091 0.089 0.095 1,147,245 0.0903 0.00%
2013-07-22 0 0.480 0.480 0.500 0.470 0.480 11,500 5,375 0.4674 0.091 0.091 0.095 0.089 0.091 60,414 0.0890 2.13%
2013-07-19 0 0.470 0.470 0.500 0.470 0.470 72,000 33,760 0.4689 0.089 0.089 0.095 0.089 0.089 378,247 0.0893 -2.08%
2013-07-18 0 0.480 0.470 0.500 - - 600 270 0.4500 0.091 0.089 0.095 - - 3,152 0.0857 0.00%
2013-07-17 0 0.480 0.480 0.520 - - 2,000 900 0.4500 0.091 0.091 0.099 - - 10,507 0.0857 0.00%
2013-07-16 0 0.480 0.475 0.540 0.480 0.480 8,000 3,840 0.4800 0.091 0.090 0.103 0.091 0.091 42,027 0.0914 -4.00%
2013-07-15 0 0.500 0.485 0.520 0.485 0.500 128,800 62,874 0.4882 0.095 0.092 0.099 0.092 0.095 676,642 0.0929 4.17%
2013-07-12 0 0.480 0.480 0.500 0.480 0.500 32,000 15,600 0.4875 0.091 0.091 0.095 0.091 0.095 168,110 0.0928 -4.00%
2013-07-11 0 0.500 0.480 0.500 - - 500 230 0.4600 0.095 0.091 0.095 - - 2,627 0.0876 0.00%
2013-07-10 0 0.500 0.475 0.510 0.460 0.500 108,000 52,560 0.4867 0.095 0.090 0.097 0.088 0.095 567,371 0.0926 0.00%
2013-07-09 0 0.500 0.500 0.510 0.500 0.510 1,068,100 543,873 0.5092 0.095 0.095 0.097 0.095 0.097 5,611,193 0.0969 0.00%
2013-07-08 0 0.500 0.500 0.550 0.500 0.520 565,000 287,850 0.5095 0.095 0.095 0.105 0.095 0.099 2,968,190 0.0970 -10.71%
2013-07-05 0 0.560 0.540 0.570 0.560 0.560 13,380 7,283 0.5443 0.107 0.103 0.109 0.107 0.107 70,291 0.1036 0.00%
2013-07-04 0 0.560 0.560 0.600 0.540 0.540 7,600 3,960 0.5211 0.107 0.107 0.114 0.103 0.103 39,926 0.0992 -1.75%
2013-07-03 0 0.570 0.530 0.570 - - 800 398 0.4975 0.109 0.101 0.109 - - 4,203 0.0947 0.00%
2013-07-02 0 0.570 0.530 0.570 - - 2,000 1,020 0.5100 0.109 0.101 0.109 - - 10,507 0.0971 -5.00%
2013-06-28 0 0.600 0.600 0.610 0.580 0.620 425,600 258,080 0.6064 0.114 0.114 0.116 0.110 0.118 2,235,862 0.1154 3.45%
2013-06-27 0 0.580 0.580 0.600 0.560 0.580 67,400 38,390 0.5696 0.110 0.110 0.114 0.107 0.110 354,081 0.1084 3.57%
2013-06-26 0 0.560 0.560 0.580 0.550 0.560 3,080,000 1,724,440 0.5599 0.107 0.107 0.110 0.105 0.107 16,180,578 0.1066 0.00%
2013-06-25 0 0.560 0.560 0.570 0.500 0.560 77,500 42,560 0.5492 0.107 0.107 0.109 0.095 0.107 407,141 0.1045 0.00%
2013-06-24 0 0.560 0.560 0.580 0.530 0.560 21,860 11,804 0.5400 0.107 0.107 0.110 0.101 0.107 114,840 0.1028 3.70%
2013-06-21 0 0.540 0.540 0.600 0.530 0.540 3,013,220 1,626,801 0.5399 0.103 0.103 0.114 0.101 0.103 15,829,754 0.1028 -3.57%
2013-06-20 0 0.560 0.560 0.590 0.560 0.560 107,400 60,042 0.5591 0.107 0.107 0.112 0.107 0.107 564,219 0.1064 -3.45%
2013-06-19 0 0.580 0.560 0.580 0.580 0.580 16,000 9,280 0.5800 0.110 0.107 0.110 0.110 0.110 84,055 0.1104 0.00%
2013-06-18 0 0.580 0.570 0.620 0.550 0.580 80,600 45,312 0.5622 0.110 0.109 0.118 0.105 0.110 423,427 0.1070 -1.69%
2013-06-17 0 0.590 0.570 0.620 0.590 0.620 23,480 14,015 0.5969 0.112 0.109 0.118 0.112 0.118 123,351 0.1136 3.51%
2013-06-14 0 0.570 0.570 0.600 0.520 0.650 370,300 224,222 0.6055 0.109 0.109 0.114 0.099 0.124 1,945,347 0.1153 -6.56%
2013-06-13 0 0.610 0.600 0.620 0.600 0.610 192,400 115,712 0.6014 0.116 0.114 0.118 0.114 0.116 1,010,761 0.1145 -1.61%
2013-06-11 0 0.620 0.600 0.620 0.600 0.620 443,000 267,210 0.6032 0.118 0.114 0.118 0.114 0.118 2,327,271 0.1148 3.33%
2013-06-10 0 0.600 0.560 0.600 0.600 0.610 47,000 28,240 0.6009 0.114 0.107 0.114 0.114 0.116 246,911 0.1144 3.45%
2013-06-07 0 0.580 0.580 0.590 0.580 0.610 1,463,400 863,816 0.5903 0.110 0.110 0.112 0.110 0.116 7,687,876 0.1124 -4.92%
2013-06-06 0 0.610 0.600 0.610 0.600 0.610 549,700 330,905 0.6020 0.116 0.114 0.116 0.114 0.116 2,887,813 0.1146 1.67%
2013-06-05 0 0.600 0.580 0.610 0.580 0.600 46,920 27,546 0.5871 0.114 0.110 0.116 0.110 0.114 246,491 0.1118 1.69%
2013-06-04 0 0.590 0.590 0.610 0.590 0.680 258,000 156,360 0.6060 0.112 0.112 0.116 0.112 0.129 1,355,386 0.1154 0.00%
2013-06-03 0 0.590 0.560 0.590 0.560 0.590 55,300 31,257 0.5652 0.112 0.107 0.112 0.107 0.112 290,515 0.1076 1.72%
2013-05-31 0 0.580 0.570 0.590 0.560 0.580 329,200 189,836 0.5767 0.110 0.109 0.112 0.107 0.110 1,729,431 0.1098 1.75%
2013-05-30 0 0.570 0.560 0.580 0.560 0.570 4,227,300 2,408,009 0.5696 0.109 0.107 0.110 0.107 0.109 22,207,844 0.1084 -5.00%
2013-05-29 0 0.600 0.560 0.600 0.560 0.620 288,100 170,759 0.5927 0.114 0.107 0.114 0.107 0.118 1,513,514 0.1128 1.69%
2013-05-28 0 0.590 0.570 0.590 0.510 0.620 13,288,400 7,208,255 0.5424 0.112 0.109 0.112 0.097 0.118 69,809,739 0.1033 11.32%
2013-05-27 0 0.530 0.510 0.540 0.500 0.540 6,307,320 3,219,216 0.5104 0.101 0.097 0.103 0.095 0.103 33,135,093 0.0972 6.00%
2013-05-24 0 0.500 0.480 0.510 0.475 0.500 29,268,000 14,381,120 0.4914 0.095 0.091 0.097 0.090 0.095 153,757,521 0.0935 1.01%
2013-05-23 0 0.495 0.470 0.495 0.465 0.495 8,541,000 4,014,610 0.4700 0.094 0.089 0.094 0.089 0.094 44,869,584 0.0895 4.21%
2013-05-22 0 0.475 0.475 0.485 0.470 0.470 12,600 5,910 0.4690 0.090 0.090 0.092 0.089 0.089 66,193 0.0893 -2.06%
2013-05-21 0 0.485 0.485 0.500 0.485 0.490 66,100 32,021 0.4844 0.092 0.092 0.095 0.092 0.093 347,252 0.0922 -1.02%
2013-05-20 0 0.490 0.485 0.495 0.485 0.520 216,800 107,966 0.4980 0.093 0.092 0.094 0.092 0.099 1,138,945 0.0948 -5.77%
2013-05-16 0 0.520 0.500 0.530 0.460 0.560 10,264,840 5,134,089 0.5002 0.099 0.095 0.101 0.088 0.107 53,925,665 0.0952 9.47%
2013-05-15 0 0.475 0.475 0.485 0.470 0.470 8,000 3,760 0.4700 0.090 0.090 0.092 0.089 0.089 42,027 0.0895 1.06%
2013-05-14 0 0.470 0.470 0.485 0.470 0.470 17,920 8,384 0.4679 0.089 0.089 0.092 0.089 0.089 94,142 0.0891 1.08%
2013-05-13 0 0.465 0.465 0.490 0.465 0.465 4,320 2,004 0.4639 0.089 0.089 0.093 0.089 0.089 22,695 0.0883 0.00%
2013-05-10 0 0.465 0.460 0.470 0.455 0.465 31,080 14,092 0.4534 0.089 0.088 0.089 0.087 0.089 163,277 0.0863 -1.06%
2013-05-09 0 0.470 0.470 0.485 0.465 0.470 15,000 6,865 0.4577 0.089 0.089 0.092 0.089 0.089 78,802 0.0871 -2.08%
2013-05-08 0 0.480 0.460 0.490 - - 3,000 1,333 0.4443 0.091 0.088 0.093 - - 15,760 0.0846 0.00%
2013-05-07 0 0.480 0.480 0.490 - - 500 220 0.4400 0.091 0.091 0.093 - - 2,627 0.0838 0.00%
2013-05-06 0 0.480 0.480 0.490 0.465 0.480 39,600 18,756 0.4736 0.091 0.091 0.093 0.089 0.091 208,036 0.0902 0.00%
2013-05-03 0 0.480 0.475 0.480 0.480 0.480 9,400 4,474 0.4760 0.091 0.090 0.091 0.091 0.091 49,382 0.0906 0.00%
2013-05-02 0 0.480 0.480 0.490 0.470 0.480 52,300 25,018 0.4784 0.091 0.091 0.093 0.089 0.091 274,755 0.0911 0.00%
2013-04-30 0 0.480 0.480 0.500 0.480 0.510 4,354,200 2,176,932 0.5000 0.091 0.091 0.095 0.091 0.097 22,874,505 0.0952 1.05%
2013-04-29 0 0.475 0.475 0.495 0.470 0.500 4,067,200 2,031,993 0.4996 0.090 0.090 0.094 0.089 0.095 21,366,769 0.0951 0.00%
2013-04-26 0 0.475 0.475 0.480 0.475 0.480 14,900 7,059 0.4738 0.090 0.090 0.091 0.090 0.091 78,276 0.0902 -3.06%
2013-04-25 0 0.490 0.485 0.490 0.435 0.510 6,088,000 3,042,840 0.4998 0.093 0.092 0.093 0.083 0.097 31,982,909 0.0951 2.08%
2013-04-24 0 0.480 0.470 0.490 0.480 0.510 2,116,000 1,057,920 0.5000 0.091 0.089 0.093 0.091 0.097 11,116,267 0.0952 -2.04%
2013-04-23 0 0.490 0.470 0.490 0.490 0.500 177,000 87,690 0.4954 0.093 0.089 0.093 0.093 0.095 929,858 0.0943 -2.00%
2013-04-22 0 0.500 0.480 0.500 0.485 0.510 4,648,500 2,318,247 0.4987 0.095 0.091 0.095 0.092 0.097 24,420,590 0.0949 2.04%
2013-04-19 0 0.490 0.490 0.500 0.485 0.485 8,200 3,973 0.4845 0.093 0.093 0.095 0.092 0.092 43,078 0.0922 -2.00%
2013-04-18 0 0.500 0.480 0.500 0.500 0.500 105,200 52,552 0.4995 0.095 0.091 0.095 0.095 0.095 552,661 0.0951 1.01%
2013-04-17 0 0.495 0.490 0.510 0.490 0.510 14,974,600 7,636,008 0.5099 0.094 0.093 0.097 0.093 0.097 78,668,080 0.0971 -1.00%
2013-04-16 0 0.500 0.480 0.500 0.465 0.500 20,004,100 9,651,366 0.4825 0.095 0.091 0.095 0.089 0.095 105,090,229 0.0918 5.26%
2013-04-15 0 0.475 0.465 0.475 0.455 0.475 117,100 53,972 0.4609 0.090 0.089 0.090 0.087 0.090 615,177 0.0877 -1.04%
2013-04-12 0 0.480 0.480 0.500 0.475 0.530 9,197,000 4,781,675 0.5199 0.091 0.091 0.095 0.090 0.101 48,315,837 0.0990 1.05%
2013-04-11 0 0.475 0.475 0.495 0.475 0.500 196,000 94,244 0.4808 0.090 0.090 0.094 0.090 0.095 1,029,673 0.0915 -6.86%
2013-04-10 0 0.510 0.480 0.510 0.460 0.530 2,504,700 1,236,744 0.4938 0.097 0.091 0.097 0.088 0.101 13,158,277 0.0940 6.25%
2013-04-09 0 0.480 0.480 0.500 0.465 0.520 542,940 280,434 0.5165 0.091 0.091 0.095 0.089 0.099 2,852,300 0.0983 3.23%
2013-04-08 0 0.465 0.455 0.465 0.445 0.470 10,018,600 4,458,410 0.4450 0.089 0.087 0.089 0.085 0.089 52,632,059 0.0847 -1.06%
2013-04-05 0 0.470 0.460 0.520 0.470 0.480 45,900 21,394 0.4661 0.089 0.088 0.099 0.089 0.091 241,133 0.0887 -7.84%
2013-04-03 0 0.510 0.485 0.550 0.480 0.510 2,460,800 1,224,613 0.4976 0.097 0.092 0.105 0.091 0.097 12,927,652 0.0947 6.25%
2013-04-02 0 0.480 0.480 0.500 0.480 0.490 83,800 40,776 0.4866 0.091 0.091 0.095 0.091 0.093 440,238 0.0926 -7.69%
2013-03-28 0 0.520 0.500 0.560 0.500 0.530 6,396,300 3,217,184 0.5030 0.099 0.095 0.107 0.095 0.101 33,602,543 0.0957 -1.89%
2013-03-27 0 0.530 0.520 0.550 0.520 0.590 6,455,940 3,718,161 0.5759 0.101 0.099 0.105 0.099 0.112 33,915,858 0.1096 3.92%
2013-03-26 0 0.510 0.510 0.530 0.495 0.520 11,865,360 6,021,686 0.5075 0.097 0.097 0.101 0.094 0.099 62,333,892 0.0966 -1.92%
2013-03-25 0 0.520 0.520 0.560 0.490 0.560 14,075,000 7,363,852 0.5232 0.099 0.099 0.107 0.093 0.107 73,942,091 0.0996 -1.89%
2013-03-22 0 0.530 0.530 0.550 0.500 0.520 2,953,000 1,478,050 0.5005 0.101 0.101 0.105 0.095 0.099 15,513,392 0.0953 0.00%
2013-03-21 0 0.530 0.510 0.550 - - 2,000 960 0.4800 0.101 0.097 0.105 - - 10,507 0.0914 0.00%
2013-03-20 0 0.530 0.510 0.570 0.500 0.530 193,480 98,670 0.5100 0.101 0.097 0.109 0.095 0.101 1,016,435 0.0971 0.00%
2013-03-19 0 0.530 0.530 0.560 - - 0 0 - 0.101 0.101 0.107 - - 0 - 1.92%
2013-03-18 0 0.520 0.520 0.550 0.500 0.550 112,500 56,805 0.5049 0.099 0.099 0.105 0.095 0.105 591,011 0.0961 -7.14%
2013-03-15 0 0.560 0.550 0.580 - - 100,800 55,416 0.5498 0.107 0.105 0.110 - - 529,546 0.1046 0.00%
2013-03-14 0 0.560 0.560 0.570 0.530 0.550 1,019,600 550,477 0.5399 0.107 0.107 0.109 0.101 0.105 5,356,402 0.1028 1.82%
2013-03-13 0 0.550 0.550 0.580 0.550 0.570 4,906,000 2,791,540 0.5690 0.105 0.105 0.110 0.105 0.109 25,773,350 0.1083 -5.17%
2013-03-12 0 0.580 0.560 0.600 0.580 0.580 60,000 34,800 0.5800 0.110 0.107 0.114 0.110 0.110 315,206 0.1104 -3.33%
2013-03-11 0 0.600 0.580 0.610 0.600 0.600 9,700 5,562 0.5734 0.114 0.110 0.116 0.114 0.114 50,958 0.1091 -1.64%
2013-03-08 0 0.610 0.580 0.630 0.610 0.630 240,700 148,776 0.6181 0.116 0.110 0.120 0.116 0.120 1,264,502 0.1177 0.00%
2013-03-07 0 0.610 0.570 0.610 0.570 0.610 155,700 90,991 0.5844 0.116 0.109 0.116 0.109 0.116 817,960 0.1112 7.02%
2013-03-06 0 0.570 0.560 0.580 0.560 0.570 26,900 14,937 0.5553 0.109 0.107 0.110 0.107 0.109 141,317 0.1057 1.79%
2013-03-05 0 0.560 0.560 0.590 0.550 0.580 23,300 13,175 0.5655 0.107 0.107 0.112 0.105 0.110 122,405 0.1076 -6.67%
2013-03-04 0 0.600 0.580 0.600 0.590 0.640 232,500 141,530 0.6087 0.114 0.110 0.114 0.112 0.122 1,221,424 0.1159 -6.25%
2013-03-01 0 0.640 0.610 0.640 0.550 0.650 1,417,100 876,715 0.6187 0.122 0.116 0.122 0.105 0.124 7,444,642 0.1178 16.36%
2013-02-28 0 0.550 0.550 0.560 0.550 0.550 8,500 4,480 0.5271 0.105 0.105 0.107 0.105 0.105 44,654 0.1003 5.77%
2013-02-27 0 0.520 0.520 0.560 0.520 0.530 19,900 10,350 0.5201 0.099 0.099 0.107 0.099 0.101 104,543 0.0990 -5.45%
2013-02-26 0 0.550 0.550 0.570 0.550 0.550 247,100 135,794 0.5496 0.105 0.105 0.109 0.105 0.105 1,298,124 0.1046 -3.51%
2013-02-25 0 0.570 0.550 0.570 0.540 0.570 236,900 129,868 0.5482 0.109 0.105 0.109 0.103 0.109 1,244,539 0.1044 1.79%
2013-02-22 0 0.560 0.560 0.580 0.550 0.550 11,520 6,265 0.5438 0.107 0.107 0.110 0.105 0.105 60,520 0.1035 1.82%
2013-02-21 0 0.550 0.550 0.570 0.540 0.550 273,900 149,708 0.5466 0.105 0.105 0.109 0.103 0.105 1,438,916 0.1040 0.00%
2013-02-20 0 0.550 0.550 0.560 0.540 0.560 222,700 121,899 0.5474 0.105 0.105 0.107 0.103 0.107 1,169,940 0.1042 -5.17%
2013-02-19 0 0.580 0.570 0.580 0.560 0.590 185,100 105,652 0.5708 0.110 0.109 0.110 0.107 0.112 972,411 0.1086 1.75%
2013-02-18 0 0.570 0.560 0.570 0.550 0.570 96,300 53,566 0.5562 0.109 0.107 0.109 0.105 0.109 505,906 0.1059 3.64%
2013-02-15 0 0.550 0.550 0.570 0.550 0.550 274,600 150,942 0.5497 0.105 0.105 0.109 0.105 0.105 1,442,593 0.1046 -1.79%
2013-02-14 0 0.560 0.550 0.570 0.550 0.560 412,000 226,960 0.5509 0.107 0.105 0.109 0.105 0.107 2,164,415 0.1049 1.82%
2013-02-08 0 0.550 0.550 0.570 0.520 0.560 8,332,300 4,422,719 0.5308 0.105 0.105 0.109 0.099 0.107 43,773,192 0.1010 3.77%
2013-02-07 0 0.530 0.520 0.540 0.520 0.540 2,570,800 1,361,892 0.5298 0.101 0.099 0.103 0.099 0.103 13,505,529 0.1008 1.92%
2013-02-06 0 0.520 0.510 0.550 0.510 0.530 87,140 45,170 0.5184 0.099 0.097 0.105 0.097 0.101 457,784 0.0987 -1.89%
2013-02-05 0 0.530 0.530 0.550 0.530 0.550 32,580 17,508 0.5374 0.101 0.101 0.105 0.101 0.105 171,157 0.1023 -1.85%
2013-02-04 0 0.540 0.540 0.550 0.540 0.560 195,000 107,340 0.5505 0.103 0.103 0.105 0.103 0.107 1,024,420 0.1048 3.85%
2013-02-01 0 0.520 0.520 0.570 0.520 0.550 2,488,500 1,320,330 0.5306 0.099 0.099 0.109 0.099 0.105 13,073,172 0.1010 -7.14%
2013-01-31 0 0.560 0.540 0.590 0.560 0.560 48,000 26,880 0.5600 0.107 0.103 0.112 0.107 0.107 252,165 0.1066 0.00%
2013-01-30 0 0.560 0.550 0.580 0.550 0.580 150,600 84,052 0.5581 0.107 0.105 0.110 0.105 0.110 791,167 0.1062 1.82%
2013-01-29 0 0.550 0.550 0.570 0.550 0.580 3,342,200 1,872,556 0.5603 0.105 0.105 0.109 0.105 0.110 17,558,029 0.1066 -3.51%
2013-01-28 0 0.570 0.550 0.560 0.550 0.590 657,000 369,110 0.5618 0.109 0.105 0.107 0.105 0.112 3,451,506 0.1069 -1.72%
2013-01-25 0 0.580 0.570 0.600 0.560 0.620 8,299,100 4,969,634 0.5988 0.110 0.109 0.114 0.107 0.118 43,598,778 0.1140 0.00%
2013-01-24 0 0.580 0.580 0.590 0.580 0.620 844,000 505,380 0.5988 0.110 0.110 0.112 0.110 0.118 4,433,899 0.1140 -4.92%
2013-01-23 0 0.610 0.610 0.620 0.600 0.630 426,300 260,587 0.6113 0.116 0.116 0.118 0.114 0.120 2,239,539 0.1164 -1.61%
2013-01-22 0 0.620 0.620 0.630 0.600 0.630 1,209,700 739,185 0.6110 0.118 0.118 0.120 0.114 0.120 6,355,080 0.1163 3.33%
2013-01-21 0 0.600 0.590 0.610 0.530 0.650 2,176,180 1,303,785 0.5991 0.114 0.112 0.116 0.101 0.124 11,432,419 0.1140 15.38%
2013-01-18 0 0.520 0.510 0.520 0.495 0.520 224,800 114,367 0.5088 0.099 0.097 0.099 0.094 0.099 1,180,972 0.0968 1.96%
2013-01-17 0 0.510 0.500 0.520 0.500 0.510 205,800 103,865 0.5047 0.097 0.095 0.099 0.095 0.097 1,081,157 0.0961 0.00%
2013-01-16 0 0.510 0.510 0.530 0.500 0.510 236,000 118,880 0.5037 0.097 0.097 0.101 0.095 0.097 1,239,811 0.0959 0.00%
2013-01-15 0 0.510 0.510 0.520 0.500 0.530 227,120 116,500 0.5129 0.097 0.097 0.099 0.095 0.101 1,193,160 0.0976 2.00%
2013-01-14 0 0.500 0.500 0.530 0.500 0.550 109,400 57,522 0.5258 0.095 0.095 0.101 0.095 0.105 574,726 0.1001 -3.85%
2013-01-11 0 0.520 0.520 0.550 0.520 0.530 160,200 84,020 0.5245 0.099 0.099 0.105 0.099 0.101 841,600 0.0998 -5.45%
2013-01-10 0 0.550 0.540 0.550 0.510 0.550 693,100 370,377 0.5344 0.105 0.103 0.105 0.097 0.105 3,641,155 0.1017 10.00%
2013-01-09 0 0.500 0.500 0.510 0.480 0.500 1,169,700 562,365 0.4808 0.095 0.095 0.097 0.091 0.095 6,144,942 0.0915 2.04%
2013-01-08 0 0.490 0.490 0.495 0.490 0.495 99,840 48,965 0.4904 0.093 0.093 0.094 0.093 0.094 524,503 0.0934 2.08%
2013-01-07 0 0.480 0.480 0.510 0.480 0.485 164,540 79,651 0.4841 0.091 0.091 0.097 0.091 0.092 864,400 0.0921 -1.03%
2013-01-04 0 0.485 0.485 0.495 0.480 0.500 65,000 31,920 0.4911 0.092 0.092 0.094 0.091 0.095 341,473 0.0935 -4.90%
2013-01-03 0 0.510 0.510 0.520 0.490 0.510 397,900 202,012 0.5077 0.097 0.097 0.099 0.093 0.097 2,090,342 0.0966 4.08%
2013-01-02 0 0.490 0.485 0.490 0.470 0.510 2,060,500 1,049,634 0.5094 0.093 0.092 0.093 0.089 0.097 10,824,702 0.0970 -2.00%
2012-12-31 0 0.500 0.490 0.500 0.460 0.520 232,300 116,333 0.5008 0.095 0.093 0.095 0.088 0.099 1,220,373 0.0953 4.17%
2012-12-28 0 0.480 0.480 0.485 0.480 0.500 5,089,320 2,533,883 0.4979 0.091 0.091 0.092 0.091 0.095 26,736,409 0.0948 -2.04%
2012-12-27 0 0.490 0.480 0.490 0.470 0.510 2,535,700 1,235,198 0.4871 0.093 0.091 0.093 0.089 0.097 13,321,134 0.0927 10.11%
2012-12-24 0 0.445 0.445 0.480 - - 100 42 0.4200 0.085 0.085 0.091 - - 525 0.0799 0.00%
2012-12-21 0 0.445 0.445 0.465 0.445 0.445 2,004,000 891,780 0.4450 0.085 0.085 0.089 0.085 0.085 10,527,883 0.0847 0.00%
2012-12-20 0 0.445 0.445 0.460 0.440 0.445 12,000 5,200 0.4333 0.085 0.085 0.088 0.084 0.085 63,041 0.0825 0.00%
2012-12-19 0 0.445 0.440 0.445 0.420 0.465 50,000 21,660 0.4332 0.085 0.084 0.085 0.080 0.089 262,672 0.0825 -1.11%
2012-12-18 0 0.450 0.440 0.450 0.440 0.450 35,000 15,570 0.4449 0.086 0.084 0.086 0.084 0.086 183,870 0.0847 0.00%
2012-12-17 0 0.450 0.450 0.460 0.450 0.460 50,400 22,856 0.4535 0.086 0.086 0.088 0.086 0.088 264,773 0.0863 -4.26%
2012-12-14 0 0.470 0.470 0.475 0.445 0.470 4,051,800 1,803,247 0.4450 0.089 0.089 0.090 0.085 0.089 21,285,866 0.0847 2.17%
2012-12-13 0 0.460 0.460 0.470 0.450 0.465 6,052,000 2,813,490 0.4649 0.088 0.088 0.089 0.086 0.089 31,793,786 0.0885 0.00%
2012-12-12 0 0.460 0.440 0.460 0.440 0.460 293,200 132,008 0.4502 0.088 0.084 0.088 0.084 0.088 1,540,307 0.0857 4.55%
2012-12-11 0 0.440 0.440 0.450 0.430 0.440 28,100 12,064 0.4293 0.084 0.084 0.086 0.082 0.084 147,622 0.0817 1.15%
2012-12-10 0 0.435 0.430 0.450 0.435 0.440 5,074,600 2,207,512 0.4350 0.083 0.082 0.086 0.083 0.084 26,659,079 0.0828 -2.25%
2012-12-07 0 0.445 0.440 0.460 0.440 0.465 61,000 26,890 0.4408 0.085 0.084 0.088 0.084 0.089 320,460 0.0839 -5.32%
2012-12-06 0 0.470 0.445 0.475 0.455 0.470 35,500 16,287 0.4588 0.089 0.085 0.090 0.087 0.089 186,497 0.0873 8.05%
2012-12-05 0 0.435 0.435 0.470 0.420 0.540 497,120 221,179 0.4449 0.083 0.083 0.089 0.080 0.103 2,611,587 0.0847 3.57%
2012-12-04 0 0.420 0.420 0.425 0.420 0.425 172,700 73,272 0.4243 0.080 0.080 0.081 0.080 0.081 907,268 0.0808 -1.18%
2012-12-03 0 0.425 0.425 0.440 0.420 0.425 1,044,000 443,500 0.4248 0.081 0.081 0.084 0.080 0.081 5,484,586 0.0809 -2.30%
2012-11-30 0 0.435 0.435 0.440 0.435 0.435 11,120 4,780 0.4299 0.083 0.083 0.084 0.083 0.083 58,418 0.0818 0.00%
2012-11-29 0 0.435 0.435 0.445 0.435 0.435 5,004,000 2,176,640 0.4350 0.083 0.083 0.085 0.083 0.083 26,288,186 0.0828 -4.40%
2012-11-28 0 0.455 0.445 0.455 0.445 0.455 12,400 5,470 0.4411 0.087 0.085 0.087 0.085 0.087 65,143 0.0840 2.25%
2012-11-27 0 0.445 0.440 0.450 0.445 0.445 4,000 1,780 0.4450 0.085 0.084 0.086 0.085 0.085 21,014 0.0847 -1.11%
2012-11-26 0 0.450 0.450 0.455 0.435 0.460 77,500 35,340 0.4560 0.086 0.086 0.087 0.083 0.088 407,141 0.0868 3.45%
2012-11-23 0 0.435 0.435 0.440 0.430 0.445 6,034,000 2,654,850 0.4400 0.083 0.083 0.084 0.082 0.085 31,699,224 0.0838 1.16%
2012-11-22 0 0.430 0.430 0.445 0.430 0.430 7,005,000 3,012,040 0.4300 0.082 0.082 0.085 0.082 0.082 36,800,309 0.0818 0.00%
2012-11-21 0 0.430 0.430 0.450 0.430 0.430 2,055,600 883,828 0.4300 0.082 0.082 0.086 0.082 0.082 10,798,960 0.0818 1.18%
2012-11-20 0 0.425 0.425 0.450 0.425 0.430 4,034,200 1,724,540 0.4275 0.081 0.081 0.086 0.081 0.082 21,193,406 0.0814 -1.16%
2012-11-19 0 0.430 0.425 0.430 0.415 0.430 4,010,500 1,724,440 0.4300 0.082 0.081 0.082 0.079 0.082 21,068,899 0.0818 -4.44%
2012-11-16 0 0.450 0.415 0.450 0.445 0.455 118,800 53,117 0.4471 0.086 0.079 0.086 0.085 0.087 624,108 0.0851 0.00%
2012-11-15 0 0.450 0.445 0.470 - - 800 336 0.4200 0.086 0.085 0.089 - - 4,203 0.0799 0.00%
2012-11-14 0 0.450 0.450 0.470 0.450 0.480 36,800 16,920 0.4598 0.086 0.086 0.089 0.086 0.091 193,326 0.0875 -2.17%
2012-11-13 0 0.460 0.450 0.470 0.450 0.460 49,500 22,387 0.4523 0.088 0.086 0.089 0.086 0.088 260,045 0.0861 -4.17%
2012-11-12 0 0.480 0.430 0.480 0.440 0.480 144,840 66,964 0.4623 0.091 0.082 0.091 0.084 0.091 760,907 0.0880 1.05%
2012-11-09 0 0.475 0.430 0.475 - - 1,900 798 0.4200 0.090 0.082 0.090 - - 9,982 0.0799 0.00%
2012-11-08 0 0.475 0.440 0.475 - - 1,700 759 0.4465 0.090 0.084 0.090 - - 8,931 0.0850 -1.04%
2012-11-07 0 0.480 0.470 0.485 0.425 0.480 101,500 46,013 0.4533 0.091 0.089 0.092 0.081 0.091 533,224 0.0863 12.94%
2012-11-06 0 0.425 0.425 0.440 0.420 0.420 2,245,260 942,984 0.4200 0.081 0.081 0.084 0.080 0.080 11,795,326 0.0799 -1.16%
2012-11-05 0 0.430 0.425 0.445 0.430 0.440 33,500 14,520 0.4334 0.082 0.081 0.085 0.082 0.084 175,990 0.0825 -1.15%
2012-11-02 0 0.435 0.430 0.440 0.435 0.450 161,540 70,410 0.4359 0.083 0.082 0.084 0.083 0.086 848,640 0.0830 0.00%
2012-11-01 0 0.435 0.425 0.435 0.425 0.450 213,500 91,375 0.4280 0.083 0.081 0.083 0.081 0.086 1,121,608 0.0815 4.82%
2012-10-31 0 0.415 0.415 0.440 0.415 0.425 334,000 138,760 0.4154 0.079 0.079 0.084 0.079 0.081 1,754,647 0.0791 -3.49%
2012-10-30 0 0.430 0.425 0.435 0.430 0.430 7,660 3,202 0.4180 0.082 0.081 0.083 0.082 0.082 40,241 0.0796 1.18%
2012-10-29 0 0.425 0.425 0.455 0.425 0.460 35,740 15,598 0.4364 0.081 0.081 0.087 0.081 0.088 187,758 0.0831 -3.41%
2012-10-26 0 0.440 0.440 0.460 0.425 0.455 43,034,300 19,794,862 0.4600 0.084 0.084 0.088 0.081 0.087 226,077,877 0.0876 -4.35%
2012-10-25 0 0.460 0.425 0.460 - - 48,100 21,683 0.4508 0.088 0.081 0.088 - - 252,690 0.0858 0.00%
2012-10-24 0 0.460 0.445 0.460 0.435 0.460 324,100 146,480 0.4520 0.088 0.085 0.088 0.083 0.088 1,702,638 0.0860 8.24%
2012-10-22 0 0.425 0.420 0.445 0.425 0.425 42,200 17,891 0.4240 0.081 0.080 0.085 0.081 0.081 221,695 0.0807 0.00%
2012-10-19 0 0.425 0.425 0.430 0.425 0.445 43,500 19,032 0.4375 0.081 0.081 0.082 0.081 0.085 228,524 0.0833 -4.49%
2012-10-18 0 0.445 0.435 0.455 0.430 0.445 20,000 8,560 0.4280 0.085 0.083 0.087 0.082 0.085 105,069 0.0815 2.30%
2012-10-17 0 0.435 0.435 0.455 - - 2,000 820 0.4100 0.083 0.083 0.087 - - 10,507 0.0780 2.35%
2012-10-16 0 0.425 0.425 0.450 0.420 0.420 9,000 3,765 0.4183 0.081 0.081 0.086 0.080 0.080 47,281 0.0796 1.19%
2012-10-15 0 0.420 0.420 0.450 0.420 0.440 68,400 29,160 0.4263 0.080 0.080 0.086 0.080 0.084 359,335 0.0811 -2.33%
2012-10-12 0 0.430 0.420 0.430 0.420 0.430 430,500 184,440 0.4284 0.082 0.080 0.082 0.080 0.082 2,261,604 0.0816 -4.44%
2012-10-11 0 0.450 0.430 0.450 0.425 0.450 187,200 81,697 0.4364 0.086 0.082 0.086 0.081 0.086 983,443 0.0831 4.65%
2012-10-10 0 0.430 0.420 0.430 - - 3,820 1,528 0.4000 0.082 0.080 0.082 - - 20,068 0.0761 -1.15%
2012-10-09 0 0.435 0.430 0.455 0.435 0.470 125,400 56,809 0.4530 0.083 0.082 0.087 0.083 0.089 658,781 0.0862 6.10%
2012-10-08 0 0.410 0.410 0.420 0.410 0.455 20,000 8,400 0.4200 0.078 0.078 0.080 0.078 0.087 105,069 0.0799 -10.87%
2012-10-05 0 0.460 0.435 0.460 0.455 0.460 141,900 65,039 0.4583 0.088 0.083 0.088 0.087 0.088 745,462 0.0872 3.37%
2012-10-04 0 0.445 0.445 0.450 0.445 0.445 7,700 3,314 0.4304 0.085 0.085 0.086 0.085 0.085 40,451 0.0819 -2.20%
2012-10-03 0 0.455 0.435 0.460 0.430 0.455 269,000 118,815 0.4417 0.087 0.083 0.088 0.082 0.087 1,413,174 0.0841 3.41%
2012-09-28 0 0.440 0.430 0.455 0.440 0.460 299,600 135,622 0.4527 0.084 0.082 0.087 0.084 0.088 1,573,929 0.0862 -4.35%
2012-09-27 0 0.460 0.460 0.480 0.460 0.480 109,000 51,515 0.4726 0.088 0.088 0.091 0.088 0.091 572,624 0.0900 0.00%
2012-09-26 0 0.460 0.450 0.460 - - 5,600 2,390 0.4268 0.088 0.086 0.088 - - 29,419 0.0812 -4.17%
2012-09-25 0 0.480 0.455 0.480 0.460 0.480 100,000 46,500 0.4650 0.091 0.087 0.091 0.088 0.091 525,343 0.0885 4.35%
2012-09-24 0 0.460 0.460 0.470 0.460 0.465 34,400 15,836 0.4603 0.088 0.088 0.089 0.088 0.089 180,718 0.0876 -6.12%
2012-09-21 0 0.490 0.470 0.490 0.465 0.500 281,300 137,870 0.4901 0.093 0.089 0.093 0.089 0.095 1,477,791 0.0933 3.16%
2012-09-20 0 0.475 0.460 0.480 0.465 0.475 143,800 67,754 0.4712 0.090 0.088 0.091 0.089 0.090 755,444 0.0897 1.06%
2012-09-19 0 0.470 0.465 0.470 0.455 0.490 148,000 69,200 0.4676 0.089 0.089 0.089 0.087 0.093 777,508 0.0890 5.62%
2012-09-18 0 0.445 0.440 0.455 0.445 0.455 120,000 54,040 0.4503 0.085 0.084 0.087 0.085 0.087 630,412 0.0857 -3.26%
2012-09-17 0 0.460 0.440 0.470 0.430 0.485 2,622,000 1,233,934 0.4706 0.088 0.084 0.089 0.082 0.092 13,774,505 0.0896 -2.13%
2012-09-14 0 0.470 0.470 0.485 0.470 0.470 8,600 3,933 0.4573 0.089 0.089 0.092 0.089 0.089 45,180 0.0871 0.00%
2012-09-13 0 0.470 0.455 0.500 0.450 0.470 121,300 56,127 0.4627 0.089 0.087 0.095 0.086 0.089 637,242 0.0881 0.00%
2012-09-12 0 0.470 0.465 0.485 0.470 0.520 304,300 150,713 0.4953 0.089 0.089 0.092 0.089 0.099 1,598,620 0.0943 -4.08%
2012-09-11 0 0.490 0.470 0.490 0.455 0.520 803,180 378,418 0.4711 0.093 0.089 0.093 0.087 0.099 4,219,454 0.0897 4.26%
2012-09-10 0 0.470 0.470 0.490 0.470 0.500 278,000 132,080 0.4751 0.089 0.089 0.093 0.089 0.095 1,460,455 0.0904 -2.08%
2012-09-07 0 0.480 0.480 0.500 0.465 0.495 114,000 56,090 0.4920 0.091 0.091 0.095 0.089 0.094 598,892 0.0937 -2.04%
2012-09-06 0 0.490 0.460 0.490 0.490 0.490 219,000 107,160 0.4893 0.093 0.088 0.093 0.093 0.093 1,150,502 0.0931 4.26%
2012-09-05 0 0.470 0.455 0.470 0.490 0.500 100,000 49,960 0.4996 0.089 0.087 0.089 0.093 0.095 525,343 0.0951 -2.08%
2012-09-04 0 0.480 0.435 0.480 0.455 0.500 45,800 21,850 0.4771 0.091 0.083 0.091 0.087 0.095 240,607 0.0908 -3.03%
2012-09-03 0 0.495 0.465 0.495 0.460 0.495 87,900 41,436 0.4714 0.094 0.089 0.094 0.088 0.094 461,777 0.0897 -1.00%
2012-08-31 0 0.500 0.480 0.500 0.480 0.530 291,000 146,505 0.5035 0.095 0.091 0.095 0.091 0.101 1,528,749 0.0958 1.01%
2012-08-30 0 0.495 0.455 0.495 0.455 0.500 1,352,000 632,380 0.4677 0.094 0.087 0.094 0.087 0.095 7,102,643 0.0890 7.61%
2012-08-29 0 0.460 0.440 0.460 0.445 0.460 70,200 31,831 0.4534 0.088 0.084 0.088 0.085 0.088 368,791 0.0863 4.55%
2012-08-28 0 0.440 0.430 0.465 0.440 0.440 41,800 18,355 0.4391 0.084 0.082 0.089 0.084 0.084 219,594 0.0836 -1.12%
2012-08-27 0 0.445 0.445 0.450 0.445 0.500 144,400 68,172 0.4721 0.085 0.085 0.086 0.085 0.095 758,596 0.0899 -3.26%
2012-08-24 0 0.460 0.450 0.480 0.460 0.460 61,000 28,040 0.4597 0.088 0.086 0.091 0.088 0.088 320,460 0.0875 0.00%
2012-08-23 0 0.460 0.460 0.480 0.460 0.490 110,000 51,360 0.4669 0.088 0.088 0.091 0.088 0.093 577,878 0.0889 -6.12%
2012-08-22 0 0.490 0.425 0.490 0.430 0.490 151,200 67,245 0.4447 0.093 0.081 0.093 0.082 0.093 794,319 0.0847 11.36%
2012-08-21 0 0.440 0.440 0.450 0.440 0.470 131,400 58,988 0.4489 0.084 0.084 0.086 0.084 0.089 690,301 0.0855 -3.30%
2012-08-20 0 0.455 0.420 0.455 0.455 0.455 105,000 47,720 0.4545 0.087 0.080 0.087 0.087 0.087 551,611 0.0865 0.00%
2012-08-17 0 0.455 0.455 0.470 0.455 0.455 113,500 51,587 0.4545 0.087 0.087 0.089 0.087 0.087 596,265 0.0865 0.00%
2012-08-16 0 0.455 0.435 0.470 - - 0 0 - 0.087 0.083 0.089 - - 0 - 0.00%
2012-08-15 0 0.455 0.420 0.475 0.455 0.455 8,200 3,720 0.4537 0.087 0.080 0.090 0.087 0.087 43,078 0.0864 0.00%
2012-08-14 0 0.455 0.440 0.475 - - 800 320 0.4000 0.087 0.084 0.090 - - 4,203 0.0761 0.00%
2012-08-13 0 0.455 0.450 0.460 0.430 0.460 1,388,500 634,741 0.4571 0.087 0.086 0.088 0.082 0.088 7,294,394 0.0870 -1.09%
2012-08-10 0 0.460 0.445 0.460 0.440 0.465 2,117,500 966,105 0.4562 0.088 0.085 0.088 0.084 0.089 11,124,148 0.0868 -2.13%
2012-08-09 0 0.470 0.450 0.470 0.435 0.475 756,400 348,917 0.4613 0.089 0.086 0.089 0.083 0.090 3,973,698 0.0878 3.30%
2012-08-08 0 0.455 0.450 0.455 0.455 0.460 219,400 99,754 0.4547 0.087 0.086 0.087 0.087 0.088 1,152,604 0.0865 0.00%
2012-08-07 0 0.455 0.450 0.460 0.440 0.460 585,000 263,980 0.4512 0.087 0.086 0.088 0.084 0.088 3,073,259 0.0859 2.25%
2012-08-06 0 0.445 0.445 0.450 0.440 0.475 1,253,000 568,732 0.4539 0.085 0.085 0.086 0.084 0.090 6,582,553 0.0864 -3.26%
2012-08-03 0 0.460 0.450 0.460 0.445 0.480 2,012,400 938,250 0.4662 0.088 0.086 0.088 0.085 0.091 10,572,012 0.0887 -2.13%
2012-08-02 0 0.470 0.470 0.480 0.460 0.550 4,488,100 2,336,605 0.5206 0.089 0.089 0.091 0.088 0.105 23,577,939 0.0991 -7.84%
2012-08-01 0 0.510 0.500 0.520 0.480 0.520 541,800 272,148 0.5023 0.097 0.095 0.099 0.091 0.099 2,846,311 0.0956 9.68%
2012-07-31 0 0.465 0.460 0.500 0.465 0.600 14,157,020 7,596,433 0.5366 0.089 0.088 0.095 0.089 0.114 74,372,977 0.1021 -13.89%
2012-07-30 0 0.540 0.530 0.550 0.540 0.540 2,027,300 1,094,631 0.5399 0.103 0.101 0.105 0.103 0.103 10,650,288 0.1028 0.00%
2012-07-27 0 0.540 0.540 0.560 0.540 0.550 18,720 9,899 0.5288 0.103 0.103 0.107 0.103 0.105 98,344 0.1007 -1.82%
2012-07-26 0 0.550 0.540 0.570 - - 0 0 - 0.105 0.103 0.109 - - 0 - 0.00%
2012-07-25 0 0.550 0.540 0.600 0.550 0.600 67,200 37,160 0.5530 0.105 0.103 0.114 0.105 0.114 353,031 0.1053 0.00%
2012-07-24 0 0.550 0.530 0.580 0.540 0.550 3,049,000 1,676,420 0.5498 0.105 0.101 0.110 0.103 0.105 16,017,722 0.1047 -1.79%
2012-07-23 0 0.560 0.550 0.560 0.560 0.560 3,044,000 1,704,640 0.5600 0.107 0.105 0.107 0.107 0.107 15,991,455 0.1066 0.00%
2012-07-20 0 0.560 0.550 0.560 0.560 0.640 603,000 340,220 0.5642 0.107 0.105 0.107 0.107 0.122 3,167,821 0.1074 0.00%
2012-07-19 0 0.560 0.530 0.570 - - 3,060 1,560 0.5098 0.107 0.101 0.109 - - 16,076 0.0970 0.00%
2012-07-18 0 0.560 0.550 0.570 - - 2,800 1,428 0.5100 0.107 0.105 0.109 - - 14,710 0.0971 0.00%
2012-07-17 0 0.560 0.530 0.580 0.560 0.590 32,200 18,076 0.5614 0.107 0.101 0.110 0.107 0.112 169,161 0.1069 0.00%
2012-07-16 0 0.560 0.530 0.580 0.540 0.560 30,000 16,220 0.5407 0.107 0.101 0.110 0.103 0.107 157,603 0.1029 0.00%
2012-07-13 0 0.560 0.550 0.580 0.560 0.570 16,600 9,248 0.5571 0.107 0.105 0.110 0.107 0.109 87,207 0.1060 -1.75%
2012-07-12 0 0.570 0.570 0.600 0.550 0.550 6,300 3,376 0.5359 0.109 0.109 0.114 0.105 0.105 33,097 0.1020 -1.72%
2012-07-11 0 0.580 0.560 0.600 0.580 0.600 121,400 70,570 0.5813 0.110 0.107 0.114 0.110 0.114 637,767 0.1107 -1.69%
2012-07-10 0 0.590 0.590 0.600 0.580 0.590 30,000 17,440 0.5813 0.112 0.112 0.114 0.110 0.112 157,603 0.1107 -1.67%
2012-07-09 0 0.600 0.590 0.600 0.590 0.600 586,000 350,840 0.5987 0.114 0.112 0.114 0.112 0.114 3,078,513 0.1140 0.00%
2012-07-06 0 0.600 0.590 0.600 0.600 0.650 1,371,900 861,603 0.6280 0.114 0.112 0.114 0.114 0.124 7,207,187 0.1195 -7.69%
2012-07-05 0 0.650 0.650 0.660 0.630 0.650 20,000 12,920 0.6460 0.124 0.124 0.126 0.120 0.124 105,069 0.1230 3.17%
2012-07-04 0 0.630 0.630 0.660 0.630 0.630 11,000 6,510 0.5918 0.120 0.120 0.126 0.120 0.120 57,788 0.1127 -3.08%
2012-07-03 0 0.650 0.650 0.660 0.510 0.660 2,120,900 1,392,744 0.6567 0.124 0.124 0.126 0.097 0.126 11,142,009 0.1250 0.00%
2012-06-29 0 0.650 0.640 0.680 0.630 0.720 6,079,500 4,192,580 0.6896 0.124 0.122 0.129 0.120 0.137 31,938,255 0.1313 3.17%
2012-06-28 0 0.630 0.630 0.650 0.630 0.630 15,900 9,740 0.6126 0.120 0.120 0.124 0.120 0.120 83,530 0.1166 -3.08%
2012-06-27 0 0.650 0.650 0.660 0.640 0.650 6,121,800 3,979,040 0.6500 0.124 0.124 0.126 0.122 0.124 32,160,475 0.1237 0.00%
2012-06-26 0 0.650 0.630 0.650 0.650 0.650 2,017,000 1,311,010 0.6500 0.124 0.120 0.124 0.124 0.124 10,596,177 0.1237 0.00%
2012-06-25 0 0.650 0.640 0.660 0.640 0.650 36,360 23,543 0.6475 0.124 0.122 0.126 0.122 0.124 191,015 0.1233 1.56%
2012-06-22 0 0.640 0.640 0.670 0.640 0.640 6,300 3,946 0.6263 0.122 0.122 0.128 0.122 0.122 33,097 0.1192 0.00%
2012-06-21 0 0.640 0.640 0.690 0.640 0.650 29,400 18,844 0.6410 0.122 0.122 0.131 0.122 0.124 154,451 0.1220 0.00%
2012-06-20 0 0.640 0.650 0.700 0.640 0.640 10,200 6,524 0.6396 0.122 0.124 0.133 0.122 0.122 53,585 0.1218 -1.54%
2012-06-19 0 0.650 0.650 0.700 0.640 0.660 123,100 80,807 0.6564 0.124 0.124 0.133 0.122 0.126 646,698 0.1250 -4.41%
2012-06-18 0 0.680 0.670 0.690 0.670 0.680 12,300 8,157 0.6632 0.129 0.128 0.131 0.128 0.129 64,617 0.1262 1.49%
2012-06-15 0 0.670 0.670 0.710 - - 500 320 0.6400 0.128 0.128 0.135 - - 2,627 0.1218 0.00%
2012-06-14 0 0.670 0.670 0.720 0.670 0.670 204,600 137,064 0.6699 0.128 0.128 0.137 0.128 0.128 1,074,853 0.1275 0.00%
2012-06-13 0 0.670 0.670 0.700 0.650 0.650 8,000 5,140 0.6425 0.128 0.128 0.133 0.124 0.124 42,027 0.1223 1.52%
2012-06-12 0 0.660 0.660 0.700 0.650 0.680 40,500 26,435 0.6527 0.126 0.126 0.133 0.124 0.129 212,764 0.1242 1.54%
2012-06-11 0 0.650 0.650 0.680 0.650 0.650 12,900 8,220 0.6372 0.124 0.124 0.129 0.124 0.124 67,769 0.1213 0.00%
2012-06-08 0 0.650 0.650 0.740 0.630 0.670 33,840 22,070 0.6522 0.124 0.124 0.141 0.120 0.128 177,776 0.1241 -4.41%
2012-06-07 0 0.680 0.680 0.720 0.680 0.680 17,000 11,500 0.6765 0.129 0.129 0.137 0.129 0.129 89,308 0.1288 3.03%
2012-06-06 0 0.660 0.690 0.710 - - 0 0 - 0.126 0.131 0.135 - - 0 - 0.00%
2012-06-05 0 0.660 0.650 0.710 0.630 0.660 17,800 11,390 0.6399 0.126 0.124 0.135 0.120 0.126 93,511 0.1218 1.54%
2012-06-04 0 0.650 0.650 0.690 0.650 0.650 17,800 11,516 0.6470 0.124 0.124 0.131 0.124 0.124 93,511 0.1232 -7.14%
2012-06-01 0 0.700 0.700 0.740 - - 2,000 1,330 0.6650 0.133 0.133 0.141 - - 10,507 0.1266 1.45%
2012-05-31 0 0.690 0.680 0.730 0.690 0.690 49,700 34,242 0.6890 0.131 0.129 0.139 0.131 0.131 261,096 0.1311 0.00%
2012-05-30 0 0.690 0.690 0.720 0.690 0.740 9,000 6,390 0.7100 0.131 0.131 0.137 0.131 0.141 47,281 0.1351 -1.43%
2012-05-29 0 0.700 0.700 0.720 - - 0 0 - 0.133 0.133 0.137 - - 0 - 0.00%
2012-05-28 0 0.700 0.700 0.770 - - 2,800 1,876 0.6700 0.133 0.133 0.147 - - 14,710 0.1275 0.00%
2012-05-25 0 0.700 0.700 0.720 0.690 0.700 52,400 36,264 0.6921 0.133 0.133 0.137 0.131 0.133 275,280 0.1317 -4.11%
2012-05-24 0 0.730 0.700 0.750 0.700 0.730 30,200 21,554 0.7137 0.139 0.133 0.143 0.133 0.139 158,654 0.1359 0.00%
2012-05-23 0 0.730 0.710 0.760 0.730 0.760 67,400 49,456 0.7338 0.139 0.135 0.145 0.139 0.145 354,081 0.1397 1.39%
2012-05-22 0 0.720 0.720 0.750 0.720 0.780 125,238,540 93,930,777 0.7500 0.137 0.137 0.143 0.137 0.148 657,932,468 0.1428 -5.26%
2012-05-21 0 0.760 0.730 0.770 0.740 0.760 37,300 27,670 0.7418 0.145 0.139 0.147 0.141 0.145 195,953 0.1412 1.33%
2012-05-18 0 0.750 0.700 0.780 0.700 0.750 95,100 68,636 0.7217 0.143 0.133 0.148 0.133 0.143 499,602 0.1374 4.17%
2012-05-17 0 0.720 0.700 0.720 0.660 0.720 74,400 52,556 0.7064 0.137 0.133 0.137 0.126 0.137 390,856 0.1345 5.88%
2012-05-16 0 0.680 0.670 0.720 0.680 0.680 62,600 42,412 0.6775 0.129 0.128 0.137 0.129 0.129 328,865 0.1290 -5.56%
2012-05-15 0 0.720 0.680 0.720 0.700 0.720 20,300 14,235 0.7012 0.137 0.129 0.137 0.133 0.137 106,645 0.1335 2.86%
2012-05-14 0 0.700 0.680 0.700 0.700 0.710 49,400 34,678 0.7020 0.133 0.129 0.133 0.133 0.135 259,520 0.1336 -2.78%
2012-05-11 0 0.720 0.720 0.780 0.700 0.700 34,700 24,209 0.6977 0.137 0.137 0.148 0.133 0.133 182,294 0.1328 -2.70%
2012-05-10 0 0.740 0.710 0.770 - - 2,000 1,360 0.6800 0.141 0.135 0.147 - - 10,507 0.1294 0.00%
2012-05-09 0 0.740 0.740 0.770 0.740 0.740 14,800 10,748 0.7262 0.141 0.141 0.147 0.141 0.141 77,751 0.1382 -5.13%
2012-05-08 0 0.780 0.710 0.760 0.750 0.780 37,900 28,947 0.7638 0.148 0.135 0.145 0.143 0.148 199,105 0.1454 0.00%
2012-05-07 0 0.780 0.750 0.780 0.780 0.780 40,560 31,595 0.7790 0.148 0.143 0.148 0.148 0.148 213,079 0.1483 0.00%
2012-05-04 0 0.780 0.740 0.780 0.750 0.780 158,100 121,009 0.7654 0.148 0.141 0.148 0.143 0.148 830,568 0.1457 0.00%
2012-05-03 0 0.780 0.770 0.780 0.770 0.780 11,260 8,609 0.7646 0.148 0.147 0.148 0.147 0.148 59,154 0.1455 0.00%
2012-05-02 0 0.780 0.770 0.780 0.770 0.780 176,600 137,124 0.7765 0.148 0.147 0.148 0.147 0.148 927,757 0.1478 0.00%
2012-04-30 0 0.780 0.760 0.780 0.760 0.780 94,400 72,714 0.7703 0.148 0.145 0.148 0.145 0.148 495,924 0.1466 1.30%
2012-04-27 0 0.770 0.740 0.770 0.750 0.780 11,200 8,392 0.7493 0.147 0.141 0.147 0.143 0.148 58,838 0.1426 0.00%
2012-04-26 0 0.770 0.760 0.780 0.740 0.770 30,300 22,734 0.7503 0.147 0.145 0.148 0.141 0.147 159,179 0.1428 1.32%
2012-04-25 0 0.760 0.750 0.780 0.740 0.760 19,000 14,210 0.7479 0.145 0.143 0.148 0.141 0.145 99,815 0.1424 0.00%
2012-04-24 0 0.760 0.740 0.770 - - 1,000 700 0.7000 0.145 0.141 0.147 - - 5,253 0.1332 0.00%
2012-04-23 0 0.760 0.760 0.770 0.730 0.750 49,000 36,020 0.7351 0.145 0.145 0.147 0.139 0.143 257,418 0.1399 1.33%
2012-04-20 0 0.750 0.720 0.770 - - 400 275 0.6875 0.143 0.137 0.147 - - 2,101 0.1309 0.00%
2012-04-19 0 0.750 0.740 0.760 0.740 0.760 196,200 146,308 0.7457 0.143 0.141 0.145 0.141 0.145 1,030,724 0.1419 -1.32%
2012-04-18 0 0.760 0.740 0.760 - - 2,300 1,656 0.7200 0.145 0.141 0.145 - - 12,083 0.1371 -1.30%
2012-04-17 0 0.770 0.740 0.770 0.730 0.770 88,000 64,640 0.7345 0.147 0.141 0.147 0.139 0.147 462,302 0.1398 1.32%
2012-04-16 0 0.760 0.750 0.760 0.750 0.760 1,525,500 1,151,705 0.7550 0.145 0.143 0.145 0.143 0.145 8,014,114 0.1437 -1.30%
2012-04-13 0 0.770 0.750 0.770 0.730 0.790 1,512,000 1,159,740 0.7670 0.147 0.143 0.147 0.139 0.150 7,943,193 0.1460 -1.28%
2012-04-12 0 0.780 0.760 0.780 0.770 0.810 3,192,000 2,520,560 0.7896 0.148 0.145 0.148 0.147 0.154 16,768,963 0.1503 0.00%
2012-04-11 0 0.780 0.770 0.780 0.780 0.840 1,936,000 1,582,760 0.8175 0.148 0.147 0.148 0.148 0.160 10,170,649 0.1556 -3.70%
2012-04-10 0 0.810 0.790 0.820 0.790 0.870 1,430,000 1,190,480 0.8325 0.154 0.150 0.156 0.150 0.166 7,512,411 0.1585 -5.81%
2012-04-05 0 0.860 0.860 0.870 0.830 0.890 1,608,700 1,389,303 0.8636 0.164 0.164 0.166 0.158 0.169 8,451,200 0.1644 -2.27%
2012-04-03 0 0.880 0.860 0.880 0.850 0.910 1,320,000 1,165,760 0.8832 0.168 0.164 0.168 0.162 0.173 6,934,534 0.1681 1.15%
2012-04-02 0 0.870 0.860 0.880 0.860 0.930 1,978,100 1,787,183 0.9035 0.166 0.164 0.168 0.164 0.177 10,391,819 0.1720 -2.25%
2012-03-30 0 0.890 0.880 0.890 0.890 0.900 838,100 752,346 0.8977 0.169 0.168 0.169 0.169 0.171 4,402,903 0.1709 -2.20%
2012-03-29 0 0.910 0.910 0.920 0.910 0.940 356,300 330,627 0.9279 0.173 0.173 0.175 0.173 0.179 1,871,799 0.1766 -4.21%
2012-03-28 0 0.950 0.960 0.970 0.930 0.990 1,366,000 1,328,946 0.9729 0.181 0.183 0.185 0.177 0.188 7,176,192 0.1852 -4.04%
2012-03-27 0 0.990 0.970 0.990 0.930 1.000 1,758,700 1,714,889 0.9751 0.188 0.185 0.188 0.177 0.190 9,239,215 0.1856 5.32%
2012-03-26 0 0.940 0.900 0.940 0.900 0.940 992,600 916,482 0.9233 0.179 0.171 0.179 0.171 0.179 5,214,559 0.1758 1.08%
2012-03-23 0 0.930 0.900 0.930 - - 1,500 1,305 0.8700 0.177 0.171 0.177 - - 7,880 0.1656 0.00%
2012-03-22 0 0.930 0.900 0.940 - - 900 783 0.8700 0.177 0.171 0.179 - - 4,728 0.1656 0.00%
2012-03-21 0 0.930 0.880 0.940 0.870 0.930 307,600 275,770 0.8965 0.177 0.168 0.179 0.166 0.177 1,615,956 0.1707 2.20%
2012-03-20 0 0.910 0.910 0.920 0.890 0.930 319,100 287,686 0.9016 0.173 0.173 0.175 0.169 0.177 1,676,371 0.1716 -6.19%
2012-03-19 0 0.970 0.970 0.990 0.970 0.990 201,580 197,505 0.9798 0.185 0.185 0.188 0.185 0.188 1,058,987 0.1865 -3.00%
2012-03-16 0 1.000 0.980 1.000 0.980 1.000 206,200 205,308 0.9957 0.190 0.187 0.190 0.187 0.190 1,083,258 0.1895 0.00%
2012-03-15 0 1.000 0.990 1.000 0.990 1.000 117,500 116,994 0.9957 0.190 0.188 0.190 0.188 0.190 617,279 0.1895 1.01%
2012-03-14 0 0.990 0.990 1.000 0.990 1.000 587,800 587,278 0.9991 0.188 0.188 0.190 0.188 0.190 3,087,969 0.1902 0.00%
2012-03-13 0 0.990 0.980 1.000 0.990 0.990 17,300 16,915 0.9777 0.188 0.187 0.190 0.188 0.188 90,884 0.1861 -1.00%
2012-03-12 0 1.000 0.980 1.000 0.990 1.010 198,600 199,130 1.0027 0.190 0.187 0.190 0.188 0.192 1,043,332 0.1909 -0.99%
2012-03-09 0 1.010 1.010 1.020 1.010 1.030 123,120 124,335 1.0099 0.192 0.192 0.194 0.192 0.196 646,803 0.1922 0.00%
2012-03-08 0 1.010 1.010 1.030 1.000 1.010 46,800 46,558 0.9948 0.192 0.192 0.196 0.190 0.192 245,861 0.1894 0.00%
2012-03-07 0 1.010 0.980 1.010 - - 4,500 4,215 0.9367 0.192 0.187 0.192 - - 23,640 0.1783 0.00%
2012-03-06 0 1.010 1.000 1.020 1.000 1.010 40,000 40,280 1.0070 0.192 0.190 0.194 0.190 0.192 210,137 0.1917 0.00%
2012-03-05 0 1.010 1.010 1.030 1.010 1.030 204,500 209,860 1.0262 0.192 0.192 0.196 0.192 0.196 1,074,327 0.1953 0.00%
2012-03-02 0 1.010 1.010 1.030 1.010 1.030 387,240 397,980 1.0277 0.192 0.192 0.196 0.192 0.196 2,034,340 0.1956 -1.94%
2012-03-01 0 1.030 1.000 1.040 1.010 1.030 30,800 31,236 1.0142 0.196 0.190 0.198 0.192 0.196 161,806 0.1930 0.98%
2012-02-29 0 1.020 1.010 1.020 0.990 1.020 79,320 79,670 1.0044 0.194 0.192 0.194 0.188 0.194 416,702 0.1912 0.00%
2012-02-28 0 1.020 1.000 1.020 0.980 1.020 150,000 150,092 1.0006 0.194 0.190 0.194 0.187 0.194 788,015 0.1905 0.00%
2012-02-27 0 1.020 1.010 1.020 1.020 1.020 207,500 211,390 1.0187 0.194 0.192 0.194 0.194 0.194 1,090,088 0.1939 0.00%
2012-02-24 0 1.020 1.020 1.040 - - 3,600 3,580 0.9944 0.194 0.194 0.198 - - 18,912 0.1893 0.00%
2012-02-23 0 1.020 1.020 1.040 1.020 1.050 33,400 34,706 1.0391 0.194 0.194 0.198 0.194 0.200 175,465 0.1978 -1.92%
2012-02-22 0 1.040 1.020 1.050 1.020 1.060 248,080 255,321 1.0292 0.198 0.194 0.200 0.194 0.202 1,303,272 0.1959 0.97%
2012-02-21 0 1.030 1.010 1.030 1.010 1.030 109,100 111,615 1.0231 0.196 0.192 0.196 0.192 0.196 573,150 0.1947 3.00%
2012-02-20 0 1.000 1.000 1.030 1.000 1.010 101,800 102,276 1.0047 0.190 0.190 0.196 0.190 0.192 534,800 0.1912 0.00%
2012-02-17 0 1.000 1.000 1.020 0.990 1.020 5,868,500 5,868,762 1.0000 0.190 0.190 0.194 0.188 0.194 30,829,780 0.1904 0.00%
2012-02-16 0 1.000 0.990 1.000 0.990 1.040 2,268,200 2,270,274 1.0009 0.190 0.188 0.190 0.188 0.198 11,915,840 0.1905 0.00%
2012-02-15 0 1.000 1.000 1.020 0.990 1.020 3,162,300 3,162,893 1.0002 0.190 0.190 0.194 0.188 0.194 16,612,936 0.1904 -1.96%
2012-02-14 0 1.020 1.000 1.020 1.010 1.030 263,000 266,870 1.0147 0.194 0.190 0.194 0.192 0.196 1,381,653 0.1932 -6.42%
2012-02-13 0 1.090 1.040 1.090 1.000 1.100 96,700 101,061 1.0451 0.207 0.198 0.207 0.190 0.209 508,007 0.1989 9.00%
2012-02-10 0 1.000 1.000 1.030 1.000 1.050 140,980 144,089 1.0221 0.190 0.190 0.196 0.190 0.200 740,629 0.1945 -0.99%
2012-02-09 0 1.010 1.010 1.030 1.010 1.030 111,120 113,195 1.0187 0.192 0.192 0.196 0.192 0.196 583,762 0.1939 -0.98%
2012-02-08 0 1.020 0.990 1.020 0.990 1.020 76,300 76,623 1.0042 0.194 0.188 0.194 0.188 0.194 400,837 0.1912 3.03%
2012-02-07 0 0.990 0.990 1.020 0.990 0.990 26,680 26,203 0.9821 0.188 0.188 0.194 0.188 0.188 140,162 0.1869 -3.88%
2012-02-06 0 1.030 0.990 1.030 0.990 1.030 134,560 136,057 1.0111 0.196 0.188 0.196 0.188 0.196 706,902 0.1925 4.04%
2012-02-03 0 0.990 0.990 1.000 0.970 1.030 192,180 191,624 0.9971 0.188 0.188 0.190 0.185 0.196 1,009,605 0.1898 -1.00%
2012-02-02 0 1.000 0.990 1.030 1.000 1.020 65,220 65,064 0.9976 0.190 0.188 0.196 0.190 0.194 342,629 0.1899 1.01%
2012-02-01 0 0.990 0.990 1.010 0.980 0.990 60,900 59,686 0.9801 0.188 0.188 0.192 0.187 0.188 319,934 0.1866 -1.00%
2012-01-31 0 1.000 0.980 1.030 - - 1,200 1,140 0.9500 0.190 0.187 0.196 - - 6,304 0.1808 0.00%
2012-01-30 0 1.000 0.970 1.040 - - 2,000 1,880 0.9400 0.190 0.185 0.198 - - 10,507 0.1789 0.00%
2012-01-27 0 1.000 0.990 1.010 0.990 1.010 133,620 134,588 1.0072 0.190 0.188 0.192 0.188 0.192 701,964 0.1917 0.00%
2012-01-26 0 1.000 1.000 1.030 0.970 1.000 57,860 56,548 0.9773 0.190 0.190 0.196 0.185 0.190 303,964 0.1860 2.04%
2012-01-20 0 0.980 0.980 0.990 0.980 0.990 17,000 16,550 0.9735 0.187 0.187 0.188 0.187 0.188 89,308 0.1853 -2.97%
2012-01-19 0 1.010 0.970 1.010 0.970 1.020 268,800 267,689 0.9959 0.192 0.185 0.192 0.185 0.194 1,412,123 0.1896 2.02%
2012-01-18 0 0.990 0.960 1.000 0.970 1.020 145,900 145,202 0.9952 0.188 0.183 0.190 0.185 0.194 766,476 0.1894 2.06%
2012-01-17 0 0.970 0.970 1.000 0.970 0.990 136,000 133,760 0.9835 0.185 0.185 0.190 0.185 0.188 714,467 0.1872 -2.02%
2012-01-16 0 0.990 0.980 0.990 0.990 1.000 63,880 63,460 0.9934 0.188 0.187 0.188 0.188 0.190 335,589 0.1891 -1.98%
2012-01-13 0 1.010 1.000 1.040 1.010 1.020 98,500 99,330 1.0084 0.192 0.190 0.198 0.192 0.194 517,463 0.1920 0.00%
2012-01-12 0 1.010 1.010 1.020 1.000 1.030 97,100 98,422 1.0136 0.192 0.192 0.194 0.190 0.196 510,108 0.1929 -3.81%
2012-01-11 0 1.050 1.040 1.050 1.050 1.060 308,600 326,846 1.0591 0.200 0.198 0.200 0.200 0.202 1,621,210 0.2016 -2.78%
2012-01-10 0 1.080 1.050 1.090 1.050 1.080 102,000 108,200 1.0608 0.206 0.200 0.207 0.200 0.206 535,850 0.2019 2.86%
2012-01-09 0 1.050 1.040 1.070 1.050 1.080 612,000 652,280 1.0658 0.200 0.198 0.204 0.200 0.206 3,215,102 0.2029 -6.25%
2012-01-06 0 1.120 1.070 1.120 1.100 1.140 593,500 666,229 1.1225 0.213 0.204 0.213 0.209 0.217 3,117,913 0.2137 0.90%
2012-01-05 0 1.110 1.070 1.110 1.070 1.110 1,501,000 1,644,960 1.0959 0.211 0.204 0.211 0.204 0.211 7,885,405 0.2086 3.74%
2012-01-04 0 1.070 1.050 1.110 1.070 1.120 212,100 236,104 1.1132 0.204 0.200 0.211 0.204 0.213 1,114,253 0.2119 -2.73%
2012-01-03 0 1.100 1.090 1.100 1.100 1.170 387,600 440,474 1.1364 0.209 0.207 0.209 0.209 0.223 2,036,231 0.2163 -5.17%
2011-12-30 0 1.160 1.110 1.160 1.010 1.200 3,793,240 4,306,968 1.1354 0.221 0.211 0.221 0.192 0.228 19,927,538 0.2161 10.48%
2011-12-29 0 1.050 1.000 1.050 0.980 1.090 1,108,300 1,134,580 1.0237 0.200 0.190 0.200 0.187 0.207 5,822,381 0.1949 -1.87%
2011-12-28 0 1.070 1.030 1.070 1.020 1.110 946,100 1,006,025 1.0633 0.204 0.196 0.204 0.194 0.211 4,970,274 0.2024 0.94%
2011-12-23 0 1.060 1.030 1.060 1.020 1.090 1,088,600 1,142,006 1.0491 0.202 0.196 0.202 0.194 0.207 5,718,889 0.1997 -2.75%
2011-12-22 0 1.090 1.070 1.110 1.080 1.130 954,200 1,069,128 1.1204 0.207 0.204 0.211 0.206 0.215 5,012,827 0.2133 0.93%
2011-12-21 0 1.080 1.070 1.080 1.070 1.140 1,847,100 2,041,237 1.1051 0.206 0.204 0.206 0.204 0.217 9,703,619 0.2104 -0.92%
2011-12-20 0 1.090 1.040 1.090 1.030 1.130 1,997,440 2,140,610 1.0717 0.207 0.198 0.207 0.196 0.215 10,493,420 0.2040 0.00%
2011-12-19 0 1.090 1.080 1.090 1.080 1.120 1,282,440 1,408,282 1.0981 0.207 0.206 0.207 0.206 0.213 6,737,215 0.2090 -2.68%
2011-12-16 0 1.120 1.100 1.120 1.080 1.130 1,908,600 2,116,122 1.1087 0.213 0.209 0.213 0.206 0.215 10,026,705 0.2110 1.82%
2011-12-15 0 1.100 1.080 1.100 1.040 1.110 4,359,860 4,736,698 1.0864 0.209 0.206 0.209 0.198 0.211 22,904,239 0.2068 2.80%
2011-12-14 0 1.070 1.060 1.070 1.050 1.070 1,957,600 2,083,148 1.0641 0.204 0.202 0.204 0.200 0.204 10,284,123 0.2026 1.90%
2011-12-13 0 1.050 1.050 1.060 1.000 1.070 2,553,740 2,702,727 1.0583 0.200 0.200 0.202 0.190 0.204 13,415,906 0.2015 1.94%
2011-12-12 0 1.030 1.020 1.040 1.030 1.060 2,582,400 2,714,839 1.0513 0.196 0.194 0.198 0.196 0.202 13,566,469 0.2001 4.04%
2011-12-09 0 0.990 0.980 1.000 0.970 0.990 58,960 58,023 0.9841 0.188 0.187 0.190 0.185 0.188 309,742 0.1873 -2.94%
2011-12-08 0 1.020 1.020 1.100 0.910 1.020 425,900 413,441 0.9707 0.194 0.194 0.209 0.173 0.194 2,237,438 0.1848 7.37%
2011-12-07 0 0.950 0.920 0.980 0.950 0.950 58,900 55,477 0.9419 0.181 0.175 0.187 0.181 0.181 309,427 0.1793 -5.00%
2011-12-06 0 1.000 0.970 1.000 0.950 1.000 86,500 84,115 0.9724 0.190 0.185 0.190 0.181 0.190 454,422 0.1851 3.09%
2011-12-05 0 0.970 0.970 0.980 0.950 0.970 323,280 312,477 0.9666 0.185 0.185 0.187 0.181 0.185 1,698,330 0.1840 4.30%
2011-12-02 0 0.930 0.930 0.950 0.900 0.930 80,000 73,720 0.9215 0.177 0.177 0.181 0.171 0.177 420,275 0.1754 3.33%
2011-12-01 0 0.900 0.900 0.910 0.860 0.900 197,500 174,337 0.8827 0.171 0.171 0.173 0.164 0.171 1,037,553 0.1680 0.00%
2011-11-30 0 0.900 0.900 0.920 0.820 0.890 151,920 130,682 0.8602 0.171 0.171 0.175 0.156 0.169 798,102 0.1637 5.88%
2011-11-29 0 0.850 0.820 0.900 0.800 0.850 147,000 123,320 0.8389 0.162 0.156 0.171 0.152 0.162 772,255 0.1597 6.25%
2011-11-28 0 0.800 0.780 0.800 0.800 0.820 50,000 40,020 0.8004 0.152 0.148 0.152 0.152 0.156 262,672 0.1524 0.00%
2011-11-25 0 0.800 0.790 0.820 0.800 0.830 47,900 38,462 0.8030 0.152 0.150 0.156 0.152 0.158 251,640 0.1528 -5.88%
2011-11-24 0 0.850 0.830 0.880 0.850 0.880 76,200 66,507 0.8728 0.162 0.158 0.168 0.162 0.168 400,312 0.1661 0.00%
2011-11-23 0 0.850 0.850 0.880 0.790 0.850 17,000 14,100 0.8294 0.162 0.162 0.168 0.150 0.162 89,308 0.1579 -3.41%
2011-11-22 0 0.880 0.820 0.920 0.840 0.880 30,800 26,637 0.8648 0.168 0.156 0.175 0.160 0.168 161,806 0.1646 0.00%
2011-11-21 0 0.880 0.880 0.920 0.850 0.880 70,500 61,845 0.8772 0.168 0.168 0.175 0.162 0.168 370,367 0.1670 0.00%
2011-11-18 0 0.880 0.830 0.880 0.840 0.920 565,600 507,839 0.8979 0.168 0.158 0.168 0.160 0.175 2,971,343 0.1709 3.53%
2011-11-17 0 0.850 0.850 0.920 0.850 0.900 39,900 34,943 0.8758 0.162 0.162 0.175 0.162 0.171 209,612 0.1667 -3.41%
2011-11-16 0 0.880 0.850 0.900 0.850 0.900 684,300 610,934 0.8928 0.168 0.162 0.171 0.162 0.171 3,594,925 0.1699 7.32%
2011-11-15 0 0.820 0.760 0.820 0.820 0.850 24,000 19,700 0.8208 0.156 0.145 0.156 0.156 0.162 126,082 0.1562 0.00%
2011-11-14 0 0.820 0.790 0.820 0.820 0.820 5,500 4,405 0.8009 0.156 0.150 0.156 0.156 0.156 28,894 0.1525 0.00%
2011-11-11 0 0.820 0.770 0.830 0.770 0.820 166,080 133,037 0.8010 0.156 0.147 0.158 0.147 0.156 872,490 0.1525 5.13%
2011-11-10 0 0.780 0.780 0.800 0.760 0.780 35,200 26,772 0.7606 0.148 0.148 0.152 0.145 0.148 184,921 0.1448 -2.50%
2011-11-09 0 0.800 0.800 0.840 0.800 0.830 85,080 69,205 0.8134 0.152 0.152 0.160 0.152 0.158 446,962 0.1548 -1.23%
2011-11-08 0 0.810 0.780 0.820 0.750 0.810 81,000 62,220 0.7681 0.154 0.148 0.156 0.143 0.154 425,528 0.1462 5.19%
2011-11-07 0 0.770 0.760 0.830 0.770 0.770 15,300 11,489 0.7509 0.147 0.145 0.158 0.147 0.147 80,378 0.1429 -4.94%
2011-11-04 0 0.810 0.810 0.850 0.800 0.800 12,200 9,597 0.7866 0.154 0.154 0.162 0.152 0.152 64,092 0.1497 0.00%
2011-11-03 0 0.810 0.790 0.860 0.790 0.800 66,000 52,140 0.7900 0.154 0.150 0.164 0.150 0.152 346,727 0.1504 0.00%
2011-11-02 0 0.810 0.790 0.860 0.800 0.810 22,000 17,470 0.7941 0.154 0.150 0.164 0.152 0.154 115,576 0.1512 0.00%
2011-11-01 0 0.810 0.800 0.810 - - 300 231 0.7700 0.154 0.152 0.154 - - 1,576 0.1466 0.00%
2011-10-31 0 0.810 0.800 0.860 0.800 0.810 33,900 27,018 0.7970 0.154 0.152 0.164 0.152 0.154 178,091 0.1517 -1.22%
2011-10-28 0 0.820 0.820 0.860 0.800 0.880 161,600 132,740 0.8214 0.156 0.156 0.164 0.152 0.168 848,955 0.1564 2.50%
2011-10-27 0 0.800 0.780 0.850 0.800 0.820 41,800 33,354 0.7979 0.152 0.148 0.162 0.152 0.156 219,594 0.1519 -1.23%
2011-10-26 0 0.810 0.810 0.820 0.790 0.820 50,300 40,103 0.7973 0.154 0.154 0.156 0.150 0.156 264,248 0.1518 1.25%
2011-10-25 0 0.800 0.800 0.830 0.780 0.800 53,200 42,268 0.7945 0.152 0.152 0.158 0.148 0.152 279,483 0.1512 -3.61%
2011-10-24 0 0.830 0.820 0.830 0.810 0.830 123,100 100,381 0.8154 0.158 0.156 0.158 0.154 0.158 646,698 0.1552 5.06%
2011-10-21 0 0.790 0.790 0.800 - - 1,500 1,110 0.7400 0.150 0.150 0.152 - - 7,880 0.1409 2.60%
2011-10-20 0 0.770 0.750 0.770 - - 700 504 0.7200 0.147 0.143 0.147 - - 3,677 0.1371 -1.28%
2011-10-19 0 0.780 0.780 0.800 0.730 0.800 80,320 63,110 0.7857 0.148 0.148 0.152 0.139 0.152 421,956 0.1496 -1.27%
2011-10-18 0 0.790 0.770 0.790 0.800 0.940 62,400 52,042 0.8340 0.150 0.147 0.150 0.152 0.179 327,814 0.1588 -8.14%
2011-10-17 0 0.860 0.840 0.860 0.860 0.940 144,500 126,433 0.8750 0.164 0.160 0.164 0.164 0.179 759,121 0.1666 1.18%
2011-10-14 0 0.850 0.800 0.850 0.820 0.920 287,100 244,621 0.8520 0.162 0.152 0.162 0.156 0.175 1,508,261 0.1622 -1.16%
2011-10-13 0 0.860 0.800 0.860 0.800 0.890 64,550 55,084 0.8534 0.164 0.152 0.164 0.152 0.169 339,109 0.1624 4.88%
2011-10-12 0 0.820 0.780 0.820 0.780 0.850 64,800 51,120 0.7889 0.156 0.148 0.156 0.148 0.162 340,423 0.1502 6.49%
2011-10-11 0 0.770 0.740 0.770 0.730 0.790 426,900 327,454 0.7671 0.147 0.141 0.147 0.139 0.150 2,242,691 0.1460 5.48%
2011-10-10 0 0.730 0.720 0.750 0.730 0.790 178,000 133,240 0.7485 0.139 0.137 0.143 0.139 0.150 935,111 0.1425 -1.35%
2011-10-07 0 0.740 0.730 0.740 0.720 0.740 554,100 403,723 0.7286 0.141 0.139 0.141 0.137 0.141 2,910,928 0.1387 0.00%
2011-10-06 0 0.740 0.700 0.740 0.720 0.740 133,000 97,610 0.7339 0.141 0.133 0.141 0.137 0.141 698,707 0.1397 1.37%
2011-10-04 0 0.730 0.680 0.740 0.680 0.730 25,840 18,056 0.6988 0.139 0.129 0.141 0.129 0.139 135,749 0.1330 -1.35%
2011-10-03 0 0.740 0.670 0.740 0.670 0.740 182,760 132,666 0.7259 0.141 0.128 0.141 0.128 0.141 960,118 0.1382 0.00%
2011-09-30 0 0.740 0.740 0.750 0.700 0.740 56,300 40,006 0.7106 0.141 0.141 0.143 0.133 0.141 295,768 0.1353 0.00%
2011-09-28 0 0.740 0.700 0.740 - - 0 0 - 0.141 0.133 0.141 - - 0 - 0.00%
2011-09-27 0 0.740 0.740 0.770 0.700 0.730 337,520 242,019 0.7171 0.141 0.141 0.147 0.133 0.139 1,773,139 0.1365 5.71%
2011-09-26 0 0.700 0.700 0.720 0.620 0.720 421,900 289,089 0.6852 0.133 0.133 0.137 0.118 0.137 2,216,424 0.1304 -2.78%
2011-09-23 0 0.720 0.720 0.730 0.700 0.720 110,700 77,945 0.7041 0.137 0.137 0.139 0.133 0.137 581,555 0.1340 -1.37%
2011-09-22 0 0.730 0.720 0.760 0.720 0.780 169,200 124,468 0.7356 0.139 0.137 0.145 0.137 0.148 888,881 0.1400 -8.75%
2011-09-21 0 0.800 0.780 0.830 0.780 0.800 47,600 37,562 0.7891 0.152 0.148 0.158 0.148 0.152 250,063 0.1502 2.56%
2011-09-20 0 0.780 0.750 0.780 - - 2,000 1,440 0.7200 0.148 0.143 0.148 - - 10,507 0.1371 -1.27%
2011-09-19 0 0.790 0.790 0.800 0.590 0.760 259,272 194,824 0.7514 0.150 0.150 0.152 0.112 0.145 1,362,068 0.1430 -2.47%
2011-09-16 0 0.810 0.810 0.820 0.810 0.820 90,800 73,916 0.8141 0.154 0.154 0.156 0.154 0.156 477,012 0.1550 0.00%
2011-09-15 0 0.810 0.800 0.810 0.800 0.820 162,000 130,824 0.8076 0.154 0.152 0.154 0.152 0.156 851,056 0.1537 1.25%
2011-09-14 0 0.800 0.780 0.820 0.800 0.860 244,300 196,216 0.8032 0.152 0.148 0.156 0.152 0.164 1,283,414 0.1529 -2.44%
2011-09-12 0 0.820 0.810 0.830 0.820 0.830 180,800 149,296 0.8258 0.156 0.154 0.158 0.156 0.158 949,821 0.1572 -3.53%
2011-09-09 0 0.850 0.840 0.880 0.840 0.880 48,000 40,640 0.8467 0.162 0.160 0.168 0.160 0.168 252,165 0.1612 1.19%
2011-09-08 0 0.840 0.840 0.890 0.830 0.880 198,520 167,019 0.8413 0.160 0.160 0.169 0.158 0.168 1,042,912 0.1601 -2.33%
2011-09-07 0 0.860 0.860 0.890 0.840 0.840 5,500 4,602 0.8367 0.164 0.164 0.169 0.160 0.160 28,894 0.1593 0.00%
2011-09-06 0 0.860 0.850 0.940 0.860 0.980 17,600 15,864 0.9014 0.164 0.162 0.179 0.164 0.187 92,460 0.1716 0.00%
2011-09-05 0 0.860 0.860 0.880 0.850 0.890 93,500 79,950 0.8551 0.164 0.164 0.168 0.162 0.169 491,196 0.1628 -4.44%
2011-09-02 0 0.900 0.880 0.900 - - 600 510 0.8500 0.171 0.168 0.171 - - 3,152 0.1618 0.00%
2011-09-01 0 0.900 0.890 0.900 0.900 0.920 121,000 109,230 0.9027 0.171 0.169 0.171 0.171 0.175 635,666 0.1718 2.27%
2011-08-31 0 0.880 0.870 0.910 0.870 0.880 26,500 23,195 0.8753 0.168 0.166 0.173 0.166 0.168 139,216 0.1666 0.00%
2011-08-30 0 0.880 0.870 0.910 0.870 0.880 70,400 61,592 0.8749 0.168 0.166 0.173 0.166 0.168 369,842 0.1665 0.00%
2011-08-29 0 0.880 0.870 0.900 0.860 0.900 27,300 23,645 0.8661 0.168 0.166 0.171 0.164 0.171 143,419 0.1649 1.15%
2011-08-26 0 0.870 0.870 0.900 0.870 0.870 30,000 26,020 0.8673 0.166 0.166 0.171 0.166 0.166 157,603 0.1651 1.16%
2011-08-25 0 0.860 0.860 0.870 0.860 0.880 276,200 238,524 0.8636 0.164 0.164 0.166 0.164 0.168 1,450,999 0.1644 -2.27%
2011-08-24 0 0.880 0.870 0.890 0.870 0.900 886,010 774,944 0.8746 0.168 0.166 0.169 0.166 0.171 4,654,596 0.1665 -2.22%
2011-08-23 0 0.900 0.890 0.910 0.890 0.930 400,080 361,228 0.9029 0.171 0.169 0.173 0.169 0.177 2,101,794 0.1719 0.00%
2011-08-22 0 0.900 0.890 0.930 0.900 0.950 362,000 332,760 0.9192 0.171 0.169 0.177 0.171 0.181 1,901,743 0.1750 -6.25%
2011-08-19 0 0.960 0.960 0.990 0.960 1.010 176,000 173,440 0.9855 0.183 0.183 0.188 0.183 0.192 924,604 0.1876 -5.88%
2011-08-18 0 1.020 1.000 1.020 0.950 1.070 332,000 342,825 1.0326 0.194 0.190 0.194 0.181 0.204 1,744,140 0.1966 7.37%
2011-08-17 0 0.950 0.950 0.990 0.940 0.990 104,000 99,950 0.9611 0.181 0.181 0.188 0.179 0.188 546,357 0.1829 2.15%
2011-08-16 0 0.930 0.930 0.940 0.920 0.940 20,720 19,328 0.9328 0.177 0.177 0.179 0.175 0.179 108,851 0.1776 1.09%
2011-08-15 0 0.920 0.920 0.940 0.920 0.950 100,720 95,035 0.9436 0.175 0.175 0.179 0.175 0.181 529,126 0.1796 2.22%
2011-08-12 0 0.900 0.900 0.930 0.890 0.930 148,400 134,122 0.9038 0.171 0.171 0.177 0.169 0.177 779,610 0.1720 1.12%
2011-08-11 0 0.890 0.890 0.910 0.880 0.900 58,800 51,840 0.8816 0.169 0.169 0.173 0.168 0.171 308,902 0.1678 -2.20%
2011-08-10 0 0.910 0.900 0.930 0.900 0.980 186,000 169,068 0.9090 0.173 0.171 0.177 0.171 0.187 977,139 0.1730 3.41%
2011-08-09 0 0.880 0.880 0.940 0.850 0.940 743,920 659,412 0.8864 0.168 0.168 0.179 0.162 0.179 3,908,135 0.1687 -6.38%
2011-08-08 0 0.940 0.940 0.960 0.910 0.980 468,120 445,076 0.9508 0.179 0.179 0.183 0.173 0.187 2,459,238 0.1810 -6.00%
2011-08-05 0 1.000 1.000 1.020 0.980 1.030 272,300 269,070 0.9881 0.190 0.190 0.194 0.187 0.196 1,430,510 0.1881 -2.91%
2011-08-04 0 1.030 1.010 1.030 1.010 1.030 152,200 155,920 1.0244 0.196 0.192 0.196 0.192 0.196 799,573 0.1950 0.00%
2011-08-03 0 1.030 1.050 1.060 1.030 1.060 97,500 101,900 1.0451 0.196 0.200 0.202 0.196 0.202 512,210 0.1989 -1.90%
2011-08-02 0 1.050 1.030 1.090 1.020 1.050 228,000 235,880 1.0346 0.200 0.196 0.207 0.194 0.200 1,197,783 0.1969 -2.78%
2011-08-01 0 1.080 1.070 1.090 1.070 1.080 61,000 65,510 1.0739 0.206 0.204 0.207 0.204 0.206 320,460 0.2044 -0.92%
2011-07-29 0 1.090 1.070 1.100 1.060 1.090 35,900 38,537 1.0735 0.207 0.204 0.209 0.202 0.207 188,598 0.2043 2.83%
2011-07-28 0 1.060 1.060 1.090 1.050 1.050 129,300 135,726 1.0497 0.202 0.202 0.207 0.200 0.200 679,269 0.1998 0.00%
2011-07-27 0 1.060 1.060 1.080 1.060 1.070 121,000 128,590 1.0627 0.202 0.202 0.206 0.202 0.204 635,666 0.2023 -0.93%
2011-07-26 0 1.070 1.070 1.090 1.070 1.080 49,500 53,112 1.0730 0.204 0.204 0.207 0.204 0.206 260,045 0.2042 0.00%
2011-07-25 0 1.070 1.070 1.090 1.070 1.090 67,700 72,646 1.0731 0.204 0.204 0.207 0.204 0.207 355,658 0.2043 -1.83%
2011-07-22 0 1.090 1.080 1.100 1.060 1.120 68,600 74,456 1.0854 0.207 0.206 0.209 0.202 0.213 360,386 0.2066 -1.80%
2011-07-21 0 1.110 1.110 1.120 1.090 1.110 39,900 43,443 1.0888 0.211 0.211 0.213 0.207 0.211 209,612 0.2073 -0.89%
2011-07-20 0 1.120 1.080 1.120 - - 106,460 119,019 1.1180 0.213 0.206 0.213 - - 559,281 0.2128 0.00%
2011-07-19 0 1.120 1.090 1.120 1.090 1.120 78,600 85,764 1.0911 0.213 0.207 0.213 0.207 0.213 412,920 0.2077 3.70%
2011-07-18 0 1.080 1.070 1.120 1.080 1.120 68,800 75,561 1.0983 0.206 0.204 0.213 0.206 0.213 361,436 0.2091 -3.57%
2011-07-15 0 1.120 1.120 1.130 1.120 1.130 109,900 123,087 1.1200 0.213 0.213 0.215 0.213 0.215 577,352 0.2132 -0.88%
2011-07-14 0 1.130 1.110 1.140 1.130 1.130 30,000 33,780 1.1260 0.215 0.211 0.217 0.215 0.215 157,603 0.2143 -0.88%
2011-07-13 0 1.140 1.130 1.140 1.130 1.140 11,160 12,524 1.1222 0.217 0.215 0.217 0.215 0.217 58,628 0.2136 0.88%
2011-07-12 0 1.130 1.120 1.150 1.110 1.150 177,000 202,260 1.1427 0.215 0.213 0.219 0.211 0.219 929,858 0.2175 -1.74%
2011-07-11 0 1.150 1.120 1.150 1.150 1.190 24,800 28,846 1.1631 0.219 0.213 0.219 0.219 0.227 130,285 0.2214 -2.54%
2011-07-08 0 1.180 1.170 1.180 1.130 1.190 48,590 56,595 1.1647 0.225 0.223 0.225 0.215 0.227 255,264 0.2217 0.00%
2011-07-07 0 1.180 1.170 1.180 1.180 1.180 52,720 62,174 1.1793 0.225 0.223 0.225 0.225 0.225 276,961 0.2245 0.85%
2011-07-06 0 1.170 1.160 1.170 1.140 1.180 16,000 18,600 1.1625 0.223 0.221 0.223 0.217 0.225 84,055 0.2213 0.86%
2011-07-05 0 1.160 1.160 1.190 1.150 1.180 57,520 66,672 1.1591 0.221 0.221 0.227 0.219 0.225 302,178 0.2206 -2.52%
2011-07-04 0 1.190 1.180 1.220 1.190 1.200 18,800 22,027 1.1716 0.227 0.225 0.232 0.227 0.228 98,765 0.2230 -4.80%
2011-06-30 0 1.250 1.180 1.260 1.100 1.300 716,247 860,773 1.2018 0.238 0.225 0.240 0.209 0.247 3,762,757 0.2288 14.68%
2011-06-29 0 1.090 1.090 1.100 1.090 1.090 13,200 14,340 1.0864 0.207 0.207 0.209 0.207 0.207 69,345 0.2068 0.00%
2011-06-28 0 1.090 1.090 1.120 1.090 1.160 132,040 147,082 1.1139 0.207 0.207 0.213 0.207 0.221 693,663 0.2120 -1.80%
2011-06-27 0 1.110 1.080 1.120 1.050 1.200 198,580 214,542 1.0804 0.211 0.206 0.213 0.200 0.228 1,043,227 0.2057 -2.63%
2011-06-24 0 1.140 1.060 1.140 1.140 1.180 64,020 73,582 1.1494 0.217 0.202 0.217 0.217 0.225 336,325 0.2188 0.00%
2011-06-23 0 1.140 1.110 1.140 1.140 1.140 72,000 82,080 1.1400 0.217 0.211 0.217 0.217 0.217 378,247 0.2170 0.00%
2011-06-22 0 1.140 1.100 1.140 1.090 1.180 64,400 71,649 1.1126 0.217 0.209 0.217 0.207 0.225 338,321 0.2118 6.54%
2011-06-21 0 1.070 1.040 1.070 1.000 1.110 284,840 291,558 1.0236 0.204 0.198 0.204 0.190 0.211 1,496,388 0.1948 -2.73%
2011-06-20 0 1.100 1.100 1.110 1.050 1.140 179,240 197,606 1.1025 0.209 0.209 0.211 0.200 0.217 941,626 0.2099 -2.65%
2011-06-17 0 1.130 1.110 1.140 1.130 1.170 96,700 109,606 1.1335 0.215 0.211 0.217 0.215 0.223 508,007 0.2158 -3.42%
2011-06-16 0 1.170 1.170 1.180 1.170 1.180 40,860 47,904 1.1724 0.223 0.223 0.225 0.223 0.225 214,655 0.2232 -1.68%
2011-06-15 0 1.190 1.180 1.190 1.190 1.190 18,820 22,165 1.1777 0.227 0.225 0.227 0.227 0.227 98,870 0.2242 0.00%
2011-06-14 0 1.190 1.180 1.220 1.190 1.200 23,400 27,820 1.1889 0.227 0.225 0.232 0.227 0.228 122,930 0.2263 0.00%
2011-06-13 0 1.190 1.190 1.200 1.180 1.200 75,000 88,987 1.1865 0.227 0.227 0.228 0.225 0.228 394,008 0.2259 0.85%
2011-06-10 0 1.180 1.180 1.200 1.180 1.250 148,460 175,972 1.1853 0.225 0.225 0.228 0.225 0.238 779,925 0.2256 -1.67%
2011-06-09 0 1.200 1.200 1.250 1.200 1.200 306,400 367,608 1.1998 0.228 0.228 0.238 0.228 0.228 1,609,652 0.2284 -1.64%
2011-06-08 0 1.220 1.200 1.230 1.200 1.220 8,300 10,028 1.2082 0.232 0.228 0.234 0.228 0.232 43,604 0.2300 0.83%
2011-06-07 0 1.210 1.200 1.230 1.210 1.220 268,500 325,526 1.2124 0.230 0.228 0.234 0.230 0.232 1,410,547 0.2308 -0.82%
2011-06-03 0 1.220 1.220 1.260 1.220 1.230 93,900 115,238 1.2272 0.232 0.232 0.240 0.232 0.234 493,298 0.2336 -0.81%
2011-06-02 0 1.230 1.230 1.270 1.230 1.230 8,300 10,197 1.2286 0.234 0.234 0.242 0.234 0.234 43,604 0.2339 -0.81%
2011-06-01 0 1.240 1.230 1.270 - - 4,000 4,920 1.2300 0.236 0.234 0.242 - - 21,014 0.2341 0.00%
2011-05-31 0 1.240 1.240 1.270 1.220 1.270 129,160 158,872 1.2300 0.236 0.236 0.242 0.232 0.242 678,534 0.2341 1.64%
2011-05-30 0 1.220 1.220 1.250 1.220 1.230 71,840 87,445 1.2172 0.232 0.232 0.238 0.232 0.234 377,407 0.2317 -1.61%
2011-05-27 0 1.240 1.240 1.260 1.240 1.280 129,180 161,406 1.2495 0.236 0.236 0.240 0.236 0.244 678,639 0.2378 -3.12%
2011-05-26 0 1.280 1.250 1.280 1.250 1.280 47,100 59,497 1.2632 0.244 0.238 0.244 0.238 0.244 247,437 0.2405 0.79%
2011-05-25 0 1.270 1.240 1.290 1.240 1.270 70,200 87,686 1.2491 0.242 0.236 0.246 0.236 0.242 368,791 0.2378 0.79%
2011-05-24 0 1.260 1.260 1.300 1.250 1.290 92,700 118,387 1.2771 0.240 0.240 0.247 0.238 0.246 486,993 0.2431 0.00%
2011-05-23 0 1.260 1.250 1.300 1.260 1.280 121,480 153,130 1.2605 0.240 0.238 0.247 0.240 0.244 638,187 0.2399 -2.33%
2011-05-20 0 1.290 1.280 1.300 1.280 1.290 87,600 112,212 1.2810 0.246 0.244 0.247 0.244 0.246 460,201 0.2438 -1.53%
2011-05-19 0 1.310 1.310 1.330 1.270 1.310 588,100 762,486 1.2965 0.249 0.249 0.253 0.242 0.249 3,089,545 0.2468 0.00%
2011-05-18 0 1.310 1.290 1.320 1.270 1.380 295,660 390,681 1.3214 0.249 0.246 0.251 0.242 0.263 1,553,230 0.2515 -1.50%
2011-05-17 0 1.330 1.330 1.340 1.280 1.340 198,040 261,231 1.3191 0.253 0.253 0.255 0.244 0.255 1,040,390 0.2511 3.91%
2011-05-16 0 1.330 1.310 1.340 1.280 1.340 33,376,200 42,729,172 1.2802 0.244 0.240 0.245 0.234 0.245 182,188,887 0.2345 -0.75%
2011-05-13 0 1.340 1.340 1.360 1.330 1.350 151,180 202,854 1.3418 0.245 0.245 0.249 0.244 0.247 825,238 0.2458 -0.74%
2011-05-12 0 1.350 1.350 1.380 1.350 1.420 474,400 658,422 1.3879 0.247 0.247 0.253 0.247 0.260 2,589,582 0.2543 -2.88%
2011-05-11 0 1.390 1.390 1.400 1.350 1.420 4,682,800 6,547,652 1.3982 0.255 0.255 0.256 0.247 0.260 25,561,751 0.2562 1.46%
2011-05-09 0 1.370 1.360 1.370 1.300 1.370 28,624,440 36,299,377 1.2681 0.251 0.249 0.251 0.238 0.251 156,250,708 0.2323 7.03%
2011-05-06 0 1.280 1.280 1.300 1.270 1.300 26,054,140 32,833,056 1.2602 0.234 0.234 0.238 0.233 0.238 142,220,348 0.2309 0.00%
2011-05-05 0 1.280 1.280 1.300 1.250 1.300 39,864,420 50,234,474 1.2601 0.234 0.234 0.238 0.229 0.238 217,605,789 0.2309 0.00%
2011-05-04 0 1.280 1.270 1.280 1.260 1.280 28,644,800 36,350,159 1.2690 0.234 0.233 0.234 0.231 0.234 156,361,846 0.2325 0.00%
2011-05-03 0 1.280 1.280 1.300 1.230 1.300 10,010,400 12,737,818 1.2725 0.234 0.234 0.238 0.225 0.238 54,643,238 0.2331 1.59%
2011-04-29 0 1.260 1.260 1.300 1.230 1.260 62,200 77,774 1.2504 0.231 0.231 0.238 0.225 0.231 339,528 0.2291 -1.56%
2011-04-28 0 1.280 1.280 1.300 1.280 1.280 43,016,220 55,060,584 1.2800 0.234 0.234 0.238 0.234 0.234 234,810,351 0.2345 0.00%
2011-04-27 0 1.280 1.280 1.290 1.260 1.280 122,200 154,816 1.2669 0.234 0.234 0.236 0.231 0.234 667,047 0.2321 1.59%
2011-04-26 0 1.260 1.250 1.290 1.260 1.280 104,400 131,976 1.2641 0.231 0.229 0.236 0.231 0.234 569,883 0.2316 -2.33%
2011-04-21 0 1.290 1.290 1.300 1.290 1.290 76,000 97,880 1.2879 0.236 0.236 0.238 0.236 0.236 414,857 0.2359 -0.77%
2011-04-20 0 1.300 1.300 1.310 1.280 1.300 67,080 86,368 1.2875 0.238 0.238 0.240 0.234 0.238 366,166 0.2359 1.56%
2011-04-19 0 1.280 1.270 1.300 1.270 1.280 40,800 51,638 1.2656 0.234 0.233 0.238 0.233 0.234 222,713 0.2319 0.00%
2011-04-18 0 1.280 1.270 1.290 1.250 1.300 323,700 409,844 1.2661 0.234 0.233 0.236 0.229 0.238 1,766,964 0.2319 -1.54%
2011-04-15 0 1.300 1.300 1.330 1.300 1.310 61,260 79,901 1.3043 0.238 0.238 0.244 0.238 0.240 334,397 0.2389 -2.26%
2011-04-14 0 1.330 1.310 1.330 1.340 1.340 6,023,800 8,011,686 1.3300 0.244 0.240 0.244 0.245 0.245 32,881,797 0.2437 0.00%
2011-04-13 0 1.330 1.330 1.340 1.320 1.350 36,263,540 47,539,047 1.3109 0.244 0.244 0.245 0.242 0.247 197,949,856 0.2402 1.53%
2011-04-12 0 1.310 1.300 1.310 1.270 1.310 119,000 152,180 1.2788 0.240 0.238 0.240 0.233 0.240 649,579 0.2343 0.00%
2011-04-11 0 1.310 1.280 1.350 1.260 1.350 197,920 255,719 1.2920 0.240 0.234 0.247 0.231 0.247 1,080,375 0.2367 -0.76%
2011-04-08 0 1.320 1.290 1.330 1.280 1.320 10,324,900 13,318,488 1.2899 0.242 0.236 0.244 0.234 0.242 56,359,982 0.2363 0.00%
2011-04-07 0 1.320 1.310 1.350 1.310 1.340 101,320 133,016 1.3128 0.242 0.240 0.247 0.240 0.245 553,070 0.2405 0.76%
2011-04-06 0 1.310 1.310 1.340 1.280 1.310 21,400 27,370 1.2790 0.240 0.240 0.245 0.234 0.240 116,815 0.2343 0.77%
2011-04-04 0 1.300 1.300 1.330 1.280 1.330 378,300 486,804 1.2868 0.238 0.238 0.244 0.234 0.244 2,065,006 0.2357 -2.26%
2011-04-01 0 1.330 1.310 1.340 1.300 1.330 69,180 90,137 1.3029 0.244 0.240 0.245 0.238 0.244 377,629 0.2387 3.10%
2011-03-31 0 1.290 1.290 1.310 1.280 1.350 339,500 448,249 1.3203 0.236 0.236 0.240 0.234 0.247 1,853,211 0.2419 -1.53%
2011-03-30 0 1.310 1.310 1.360 1.310 1.350 127,200 168,539 1.3250 0.240 0.240 0.249 0.240 0.247 694,340 0.2427 -4.38%
2011-03-29 0 1.370 1.330 1.370 1.320 1.400 2,928,000 4,090,880 1.3972 0.251 0.244 0.251 0.242 0.256 15,982,918 0.2560 2.24%
2011-03-28 0 1.340 1.320 1.350 1.320 1.360 10,142,540 13,489,515 1.3300 0.245 0.242 0.247 0.242 0.249 55,364,543 0.2436 -2.90%
2011-03-25 0 1.380 1.370 1.380 1.360 1.500 4,070,200 5,756,079 1.4142 0.253 0.251 0.253 0.249 0.275 22,217,784 0.2591 -0.72%
2011-03-24 0 1.390 1.380 1.400 1.300 1.400 666,000 911,262 1.3683 0.255 0.253 0.256 0.238 0.256 3,635,459 0.2507 3.73%
2011-03-23 0 1.340 1.330 1.340 1.330 1.350 7,662,320 10,267,308 1.3400 0.245 0.244 0.245 0.244 0.247 41,825,899 0.2455 0.75%
2011-03-22 0 1.330 1.330 1.360 1.300 1.370 7,806,300 10,312,640 1.3211 0.244 0.244 0.249 0.238 0.251 42,611,834 0.2420 -1.48%
2011-03-21 0 1.350 1.340 1.350 1.250 1.400 558,800 741,455 1.3269 0.247 0.245 0.247 0.229 0.256 3,050,292 0.2431 11.57%
2011-03-18 0 1.210 1.210 1.260 1.210 1.220 44,180 53,834 1.2185 0.222 0.222 0.231 0.222 0.223 241,163 0.2232 0.83%
2011-03-17 0 1.200 1.200 1.240 1.200 1.220 16,078,660 20,094,403 1.2498 0.220 0.220 0.227 0.220 0.223 87,767,726 0.2289 -4.00%
2011-03-16 0 1.250 1.250 1.300 1.250 1.280 1,236,000 1,569,420 1.2698 0.229 0.229 0.238 0.229 0.234 6,746,887 0.2326 -1.57%
2011-03-15 0 1.270 1.270 1.280 1.230 1.320 155,580 199,911 1.2849 0.233 0.233 0.234 0.225 0.242 849,256 0.2354 2.42%
2011-03-14 0 1.240 1.240 1.290 1.220 1.260 108,360 134,245 1.2389 0.227 0.227 0.236 0.223 0.231 591,499 0.2270 -2.36%
2011-03-11 0 1.270 1.270 1.300 1.200 1.300 535,800 686,776 1.2818 0.233 0.233 0.238 0.220 0.238 2,924,743 0.2348 3.25%
2011-03-10 0 1.230 1.230 1.280 1.230 1.270 94,500 118,215 1.2510 0.225 0.225 0.234 0.225 0.233 515,842 0.2292 -3.15%
2011-03-09 0 1.270 1.210 1.270 1.220 1.270 132,600 164,499 1.2406 0.233 0.222 0.233 0.223 0.233 723,817 0.2273 4.10%
2011-03-08 0 1.220 1.200 1.240 1.190 1.220 275,900 335,053 1.2144 0.223 0.220 0.227 0.218 0.223 1,506,041 0.2225 2.52%
2011-03-07 0 1.190 1.190 1.200 1.180 1.220 334,580 402,121 1.2019 0.218 0.218 0.220 0.216 0.223 1,826,354 0.2202 -2.46%
2011-03-04 0 1.220 1.200 1.240 1.220 1.240 15,800 18,975 1.2009 0.223 0.220 0.227 0.223 0.227 86,247 0.2200 -0.81%
2011-03-03 0 1.230 1.200 1.240 1.200 1.240 254,200 306,934 1.2075 0.225 0.220 0.227 0.220 0.227 1,387,588 0.2212 -0.81%
2011-03-02 0 1.240 1.230 1.240 1.230 1.240 34,200 42,280 1.2363 0.227 0.225 0.227 0.225 0.227 186,686 0.2265 0.81%
2011-03-01 0 1.230 1.210 1.270 1.200 1.230 57,900 69,833 1.2061 0.225 0.222 0.233 0.220 0.225 316,056 0.2210 0.00%
2011-02-28 0 1.230 1.230 1.280 1.230 1.230 23,600 28,848 1.2224 0.225 0.225 0.234 0.225 0.225 128,824 0.2239 -5.38%
2011-02-25 0 1.300 1.300 1.370 1.230 1.360 95,000 118,500 1.2474 0.238 0.238 0.251 0.225 0.249 518,571 0.2285 4.00%
2011-02-24 0 1.250 1.250 1.310 1.200 1.260 276,480 338,654 1.2249 0.229 0.229 0.240 0.220 0.231 1,509,207 0.2244 -0.79%
2011-02-23 0 1.260 1.260 1.330 1.260 1.300 182,000 231,960 1.2745 0.231 0.231 0.244 0.231 0.238 993,474 0.2335 -3.08%
2011-02-22 0 1.300 1.260 1.300 1.300 1.330 185,500 244,242 1.3167 0.238 0.231 0.238 0.238 0.244 1,012,579 0.2412 -2.26%
2011-02-21 0 1.330 1.330 1.340 1.330 1.360 131,300 175,890 1.3396 0.244 0.244 0.245 0.244 0.249 716,720 0.2454 -1.48%
2011-02-18 0 1.350 1.350 1.370 1.350 1.370 328,960 447,992 1.3618 0.247 0.247 0.251 0.247 0.251 1,795,676 0.2495 -1.46%
2011-02-17 0 1.370 1.360 1.380 1.350 1.390 192,240 263,658 1.3715 0.251 0.249 0.253 0.247 0.255 1,049,370 0.2513 -1.44%
2011-02-16 0 1.390 1.360 1.400 1.390 1.400 303,580 422,562 1.3919 0.255 0.249 0.256 0.255 0.256 1,657,136 0.2550 0.00%
2011-02-15 0 1.390 1.350 1.400 1.350 1.390 319,200 439,503 1.3769 0.255 0.247 0.256 0.247 0.255 1,742,400 0.2522 2.21%
2011-02-14 0 1.360 1.360 1.390 1.360 1.390 414,800 566,802 1.3664 0.249 0.249 0.255 0.249 0.255 2,264,247 0.2503 -2.86%
2011-02-11 0 1.400 1.320 1.400 1.380 1.400 1,307,000 1,826,770 1.3977 0.256 0.242 0.256 0.253 0.256 7,134,451 0.2560 0.00%
2011-02-10 0 1.400 1.350 1.400 1.300 1.400 2,717,200 3,771,633 1.3881 0.256 0.247 0.256 0.238 0.256 14,832,235 0.2543 1.45%
2011-02-09 0 1.380 1.370 1.380 1.360 1.400 1,844,240 2,580,053 1.3990 0.253 0.251 0.253 0.249 0.256 10,067,055 0.2563 -1.43%
2011-02-08 0 1.400 1.380 1.400 1.380 1.400 6,056,300 8,477,481 1.3998 0.256 0.253 0.256 0.253 0.256 33,059,203 0.2564 -0.71%
2011-02-07 0 1.410 1.370 1.420 1.370 1.410 3,158,700 4,418,945 1.3990 0.258 0.251 0.260 0.251 0.258 17,242,228 0.2563 0.71%
2011-02-02 0 1.400 1.380 1.420 1.380 1.410 2,495,200 3,493,100 1.3999 0.256 0.253 0.260 0.253 0.258 13,620,415 0.2565 0.72%
2011-02-01 0 1.390 1.390 1.400 1.390 1.390 101,100 140,325 1.3880 0.255 0.255 0.256 0.255 0.255 551,869 0.2543 0.00%
2011-01-31 0 1.390 1.380 1.400 1.380 1.400 1,207,520 1,689,716 1.3993 0.255 0.253 0.256 0.253 0.256 6,591,425 0.2564 -0.71%
2011-01-28 0 1.400 1.360 1.410 1.360 1.400 1,103,400 1,543,697 1.3990 0.256 0.249 0.258 0.249 0.256 6,023,071 0.2563 1.45%
2011-01-27 0 1.380 1.350 1.380 1.270 1.380 865,800 1,143,335 1.3206 0.253 0.247 0.253 0.233 0.253 4,726,096 0.2419 0.73%
2011-01-26 0 1.370 1.380 1.410 1.360 1.410 11,198,800 15,515,225 1.3854 0.251 0.253 0.258 0.249 0.258 61,130,294 0.2538 -0.72%
2011-01-25 0 1.380 1.340 1.390 1.380 1.440 10,077,900 14,208,651 1.4099 0.253 0.245 0.255 0.253 0.264 55,011,697 0.2583 -0.72%
2011-01-24 0 1.390 1.390 1.450 1.370 1.500 10,261,500 14,214,995 1.3853 0.255 0.255 0.266 0.251 0.275 56,013,904 0.2538 0.72%
2011-01-21 0 1.380 1.370 1.400 1.380 1.410 4,241,500 5,976,175 1.4090 0.253 0.251 0.256 0.253 0.258 23,152,850 0.2581 -2.82%
2011-01-20 0 1.420 1.420 1.440 1.400 1.440 9,072,000 12,853,680 1.4169 0.260 0.260 0.264 0.256 0.264 49,520,844 0.2596 -1.39%
2011-01-19 0 1.440 1.410 1.450 1.390 1.450 13,300,200 18,613,162 1.3995 0.264 0.258 0.266 0.255 0.266 72,601,094 0.2564 2.13%
2011-01-18 0 1.410 1.410 1.440 1.370 1.490 7,144,700 9,862,119 1.3803 0.258 0.258 0.264 0.251 0.273 39,000,394 0.2529 0.00%
2011-01-17 0 1.410 1.400 1.430 1.410 1.450 3,072,500 4,332,235 1.4100 0.258 0.256 0.262 0.258 0.266 16,771,692 0.2583 0.71%
2011-01-14 0 1.400 1.400 1.450 1.380 1.450 560,100 781,512 1.3953 0.256 0.256 0.266 0.253 0.266 3,057,388 0.2556 -2.10%
2011-01-13 0 1.430 1.430 1.440 1.410 1.460 375,200 537,029 1.4313 0.262 0.262 0.264 0.258 0.267 2,048,084 0.2622 -2.72%
2011-01-12 0 1.470 1.460 1.490 1.470 1.510 628,600 934,320 1.4864 0.269 0.267 0.273 0.269 0.277 3,431,305 0.2723 -4.55%
2011-01-11 0 1.540 1.500 1.540 1.490 1.550 351,400 533,533 1.5183 0.282 0.275 0.282 0.273 0.284 1,918,168 0.2781 0.00%
2011-01-10 0 1.540 1.500 1.540 1.490 1.550 513,120 770,606 1.5018 0.282 0.275 0.282 0.273 0.284 2,800,941 0.2751 -0.65%
2011-01-07 0 1.550 1.530 1.570 1.530 1.630 7,653,300 12,360,278 1.6150 0.284 0.280 0.288 0.280 0.299 41,776,662 0.2959 -4.32%
2011-01-06 0 1.620 1.590 1.620 1.590 1.650 14,951,660 24,185,505 1.6176 0.297 0.291 0.297 0.291 0.302 81,615,831 0.2963 3.18%
2011-01-05 0 1.570 1.550 1.570 1.540 1.620 839,200 1,315,637 1.5677 0.288 0.284 0.288 0.282 0.297 4,580,896 0.2872 -2.48%
2011-01-04 0 1.610 1.600 1.620 1.610 1.700 4,385,700 7,371,429 1.6808 0.295 0.293 0.297 0.295 0.311 23,939,987 0.3079 -2.42%
2011-01-03 0 1.650 1.610 1.650 1.570 1.670 1,007,260 1,640,911 1.6291 0.302 0.295 0.302 0.288 0.306 5,498,277 0.2984 1.23%
2010-12-31 0 1.630 1.590 1.630 1.570 1.680 3,470,000 5,686,901 1.6389 0.299 0.291 0.299 0.288 0.308 18,941,504 0.3002 1.24%
2010-12-30 0 1.610 1.570 1.620 1.510 1.640 5,755,300 9,171,168 1.5935 0.295 0.288 0.297 0.277 0.300 31,416,150 0.2919 4.55%
2010-12-29 0 1.540 1.510 1.550 1.510 1.540 144,500 219,670 1.5202 0.282 0.277 0.284 0.277 0.282 788,774 0.2785 0.00%
2010-12-28 0 1.540 1.480 1.550 1.500 1.550 1,655,300 2,535,793 1.5319 0.282 0.271 0.284 0.275 0.284 9,035,698 0.2806 -1.28%
2010-12-24 0 1.560 1.540 1.560 1.500 1.570 1,460,300 2,251,181 1.5416 0.286 0.282 0.286 0.275 0.288 7,971,262 0.2824 3.31%
2010-12-23 0 1.510 1.500 1.510 1.450 1.520 502,540 754,236 1.5008 0.277 0.275 0.277 0.266 0.278 2,743,188 0.2749 -0.66%
2010-12-22 0 1.520 1.480 1.520 1.420 1.520 2,129,040 3,112,812 1.4621 0.278 0.271 0.278 0.260 0.278 11,621,677 0.2678 1.33%
2010-12-21 0 1.500 1.500 1.520 1.480 1.550 1,636,180 2,506,754 1.5321 0.275 0.275 0.278 0.271 0.284 8,931,329 0.2807 0.00%
2010-12-20 0 1.500 1.490 1.520 1.450 1.550 15,513,200 23,657,616 1.5250 0.275 0.273 0.278 0.266 0.284 84,681,079 0.2794 3.45%
2010-12-17 0 1.450 1.420 1.450 1.350 1.500 11,990,000 17,034,502 1.4207 0.266 0.260 0.266 0.247 0.275 65,449,175 0.2603 2.84%
2010-12-16 0 1.410 1.390 1.420 1.370 1.650 17,797,238 27,687,266 1.5557 0.258 0.255 0.260 0.251 0.302 97,148,836 0.2850 -9.03%
2010-12-15 0 1.550 1.530 1.550 1.530 1.700 41,542,720 67,622,321 1.6278 0.284 0.280 0.284 0.280 0.311 226,767,035 0.2982 -1.90%
2010-12-14 0 1.580 1.560 1.580 1.440 1.600 50,099,020 77,808,418 1.5531 0.289 0.286 0.289 0.264 0.293 273,472,855 0.2845 10.49%
2010-12-13 0 1.430 1.400 1.430 1.320 1.550 27,839,360 40,579,120 1.4576 0.262 0.256 0.262 0.242 0.284 151,965,233 0.2670 11.72%
2010-12-10 0 1.280 1.270 1.310 1.270 1.320 429,100 553,007 1.2888 0.234 0.233 0.240 0.233 0.242 2,342,305 0.2361 -1.54%
2010-12-09 0 1.300 1.290 1.310 1.260 1.330 785,594 1,022,350 1.3014 0.238 0.236 0.240 0.231 0.244 4,288,280 0.2384 1.56%
2010-12-08 0 1.280 1.280 1.300 1.280 1.310 631,620 813,888 1.2886 0.234 0.234 0.238 0.234 0.240 3,447,790 0.2361 -3.03%
2010-12-07 0 1.320 1.300 1.320 1.280 1.320 2,914,180 3,822,493 1.3117 0.242 0.238 0.242 0.234 0.242 15,907,479 0.2403 3.13%
2010-12-06 0 1.280 1.280 1.290 1.260 1.300 880,760 1,132,360 1.2857 0.234 0.234 0.236 0.231 0.238 4,807,758 0.2355 0.00%
2010-12-03 0 1.280 1.270 1.280 1.240 1.300 1,613,300 2,071,510 1.2840 0.234 0.233 0.234 0.227 0.238 8,806,435 0.2352 0.79%
2010-12-02 0 1.270 1.220 1.270 1.210 1.270 452,480 555,521 1.2277 0.233 0.223 0.233 0.222 0.233 2,469,929 0.2249 0.00%
2010-12-01 0 1.270 1.230 1.270 1.220 1.270 99,700 123,317 1.2369 0.233 0.225 0.233 0.223 0.233 544,227 0.2266 0.00%
2010-11-30 0 1.270 1.230 1.270 1.210 1.270 1,347,700 1,695,590 1.2581 0.233 0.225 0.233 0.222 0.233 7,356,618 0.2305 1.60%
2010-11-29 0 1.250 1.220 1.260 1.220 1.250 5,274,200 6,435,766 1.2202 0.229 0.223 0.231 0.223 0.229 28,789,995 0.2235 -1.57%
2010-11-26 0 1.270 1.230 1.270 1.230 1.270 5,169,740 6,364,296 1.2311 0.233 0.225 0.233 0.225 0.233 28,219,785 0.2255 -0.78%
2010-11-25 0 1.280 1.230 1.280 1.210 1.280 861,580 1,088,731 1.2636 0.234 0.225 0.234 0.222 0.234 4,703,061 0.2315 6.67%
2010-11-24 0 1.200 1.190 1.210 1.180 1.200 158,660 188,807 1.1900 0.220 0.218 0.222 0.216 0.220 866,069 0.2180 0.00%
2010-11-23 0 1.200 1.200 1.230 1.180 1.230 9,314,200 11,244,946 1.2073 0.220 0.220 0.225 0.216 0.225 50,842,928 0.2212 -1.64%
2010-11-22 0 1.220 1.200 1.230 1.200 1.220 3,884,600 4,697,591 1.2093 0.223 0.220 0.225 0.220 0.223 21,204,659 0.2215 0.00%
2010-11-19 0 1.220 1.220 1.250 1.210 1.250 360,320 441,555 1.2255 0.223 0.223 0.229 0.222 0.229 1,966,860 0.2245 -3.94%
2010-11-18 0 1.270 1.230 1.270 1.220 1.270 1,072,900 1,339,980 1.2489 0.233 0.225 0.233 0.223 0.233 5,856,582 0.2288 5.83%
2010-11-17 0 1.200 1.190 1.200 1.200 1.210 462,500 555,560 1.2012 0.220 0.218 0.220 0.220 0.222 2,524,624 0.2201 -0.83%
2010-11-16 0 1.210 1.200 1.250 1.210 1.250 316,200 384,872 1.2172 0.222 0.220 0.229 0.222 0.229 1,726,024 0.2230 -3.97%
2010-11-15 0 1.260 1.220 1.260 1.210 1.260 266,240 330,696 1.2421 0.231 0.223 0.231 0.222 0.231 1,453,310 0.2275 3.28%
2010-11-12 0 1.220 1.220 1.230 1.210 1.260 128,100 156,595 1.2224 0.223 0.223 0.225 0.222 0.231 699,253 0.2239 -4.69%
2010-11-11 0 1.280 1.240 1.280 1.210 1.280 1,022,800 1,290,443 1.2617 0.234 0.227 0.234 0.222 0.234 5,583,104 0.2311 4.92%
2010-11-10 0 1.220 1.200 1.230 1.190 1.250 615,100 742,904 1.2078 0.223 0.220 0.225 0.218 0.229 3,357,614 0.2213 -1.61%
2010-11-09 0 1.240 1.230 1.260 1.220 1.270 369,580 457,193 1.2371 0.227 0.225 0.231 0.223 0.233 2,017,407 0.2266 -0.80%
2010-11-08 0 1.250 1.250 1.270 1.220 1.260 227,860 279,790 1.2279 0.229 0.229 0.233 0.223 0.231 1,243,807 0.2249 -3.10%
2010-11-05 0 1.290 1.240 1.290 1.210 1.290 1,302,100 1,627,746 1.2501 0.236 0.227 0.236 0.222 0.236 7,107,704 0.2290 2.38%
2010-11-04 0 1.260 1.210 1.260 1.200 1.260 519,900 630,595 1.2129 0.231 0.222 0.231 0.220 0.231 2,837,950 0.2222 2.44%
2010-11-03 0 1.230 1.230 1.250 1.220 1.280 220,226 271,824 1.2343 0.225 0.225 0.229 0.223 0.234 1,202,136 0.2261 -2.38%
2010-11-02 0 1.260 1.210 1.270 1.210 1.310 4,726,106 6,133,056 1.2977 0.231 0.222 0.233 0.222 0.240 25,798,143 0.2377 -1.56%
2010-11-01 0 1.280 1.270 1.290 1.180 1.340 7,736,400 9,805,943 1.2675 0.234 0.233 0.236 0.216 0.245 42,230,275 0.2322 10.34%
2010-10-29 0 1.160 1.160 1.170 1.130 1.160 224,573 257,065 1.1447 0.213 0.213 0.214 0.207 0.213 1,225,865 0.2097 -2.52%
2010-10-28 0 1.190 1.160 1.190 1.170 1.190 115,200 135,586 1.1770 0.218 0.213 0.218 0.214 0.218 628,836 0.2156 1.71%
2010-10-27 0 1.170 1.140 1.170 1.110 1.170 261,860 298,028 1.1381 0.214 0.209 0.214 0.203 0.214 1,429,401 0.2085 0.86%
2010-10-26 0 1.160 1.130 1.170 1.100 1.200 4,302,080 4,979,787 1.1575 0.213 0.207 0.214 0.202 0.220 23,483,535 0.2121 -2.52%
2010-10-25 0 1.190 1.140 1.190 1.140 1.190 3,354,100 3,882,642 1.1576 0.218 0.209 0.218 0.209 0.218 18,308,847 0.2121 0.85%
2010-10-22 0 1.180 1.170 1.190 1.180 1.180 75,500 88,664 1.1744 0.216 0.214 0.218 0.216 0.216 412,128 0.2151 0.85%
2010-10-21 0 1.170 1.170 1.190 1.170 1.190 121,980 143,151 1.1736 0.214 0.214 0.218 0.214 0.218 665,846 0.2150 -0.85%
2010-10-20 0 1.180 1.170 1.200 1.150 1.240 1,378,600 1,633,726 1.1851 0.216 0.214 0.220 0.211 0.227 7,525,290 0.2171 0.00%
2010-10-19 0 1.180 1.180 1.200 1.170 1.200 70,900 83,082 1.1718 0.216 0.216 0.220 0.214 0.220 387,018 0.2147 -2.48%
2010-10-18 0 1.210 1.190 1.210 1.160 1.210 526,700 617,555 1.1725 0.222 0.218 0.222 0.213 0.222 2,875,069 0.2148 0.83%
2010-10-15 0 1.200 1.200 1.220 1.180 1.220 599,500 715,651 1.1937 0.220 0.220 0.223 0.216 0.223 3,272,459 0.2187 1.69%
2010-10-14 0 1.180 1.180 1.240 1.180 1.240 1,562,140 1,893,966 1.2124 0.216 0.216 0.227 0.216 0.227 8,527,171 0.2221 -4.84%
2010-10-13 0 1.240 1.240 1.260 1.210 1.280 1,982,580 2,475,891 1.2488 0.227 0.227 0.231 0.222 0.234 10,822,204 0.2288 -1.59%
2010-10-12 0 1.260 1.250 1.270 1.250 1.300 21,483,900 25,886,334 1.2049 0.231 0.229 0.233 0.229 0.238 117,273,022 0.2207 -1.56%
2010-10-11 0 1.280 1.270 1.280 1.280 1.370 1,214,240 1,578,045 1.2996 0.234 0.233 0.234 0.234 0.251 6,628,107 0.2381 -1.54%
2010-10-08 0 1.300 1.290 1.310 1.290 1.360 6,040,480 8,173,755 1.3532 0.238 0.236 0.240 0.236 0.249 32,972,847 0.2479 0.78%
2010-10-07 0 1.290 1.290 1.300 1.290 1.500 5,401,560 7,689,933 1.4237 0.236 0.236 0.238 0.236 0.275 29,485,208 0.2608 1.57%
2010-10-06 0 1.270 1.270 1.280 1.270 1.280 195,400 247,974 1.2691 0.233 0.233 0.234 0.233 0.234 1,066,620 0.2325 0.00%
2010-10-05 0 1.270 1.270 1.300 1.260 1.280 118,880 150,722 1.2678 0.233 0.233 0.238 0.231 0.234 648,924 0.2323 -2.31%
2010-10-04 0 1.300 1.290 1.300 1.270 1.400 1,529,500 2,096,859 1.3709 0.238 0.236 0.238 0.233 0.256 8,349,000 0.2512 1.56%
2010-09-30 0 1.280 1.270 1.280 1.260 1.300 859,400 1,114,508 1.2968 0.234 0.233 0.234 0.231 0.238 4,691,161 0.2376 1.59%
2010-09-29 0 1.260 1.250 1.260 1.260 1.280 367,500 464,169 1.2630 0.231 0.229 0.231 0.231 0.234 2,006,053 0.2314 -0.79%
2010-09-28 0 1.270 1.270 1.300 1.260 1.270 410,400 520,131 1.2674 0.233 0.233 0.238 0.231 0.233 2,240,229 0.2322 0.00%
2010-09-27 0 1.270 1.270 1.280 1.260 1.300 402,540 515,475 1.2806 0.233 0.233 0.234 0.231 0.238 2,197,324 0.2346 0.00%
2010-09-24 0 1.270 1.270 1.290 1.240 1.330 493,020 635,921 1.2898 0.233 0.233 0.236 0.227 0.244 2,691,222 0.2363 -0.78%
2010-09-22 0 1.280 1.270 1.290 1.240 1.280 138,000 174,778 1.2665 0.234 0.233 0.236 0.227 0.234 753,293 0.2320 1.59%
2010-09-21 0 1.260 1.260 1.270 1.260 1.290 65,200 82,133 1.2597 0.231 0.231 0.233 0.231 0.236 355,904 0.2308 -2.33%
2010-09-20 0 1.290 1.270 1.290 1.260 1.310 50,942,500 66,199,712 1.2995 0.236 0.233 0.236 0.231 0.240 278,077,114 0.2381 -0.77%
2010-09-17 0 1.300 1.280 1.300 1.270 1.300 29,324,400 38,058,949 1.2979 0.238 0.234 0.238 0.233 0.238 160,071,542 0.2378 0.78%
2010-09-16 0 1.290 1.260 1.290 1.240 1.290 538,800 677,336 1.2571 0.236 0.231 0.236 0.227 0.236 2,941,119 0.2303 0.78%
2010-09-15 0 1.280 1.240 1.280 1.230 1.290 682,400 856,731 1.2555 0.234 0.227 0.234 0.225 0.236 3,724,981 0.2300 -0.78%
2010-09-14 0 1.290 1.280 1.290 1.250 1.290 1,520,180 1,915,149 1.2598 0.236 0.234 0.236 0.229 0.236 8,298,126 0.2308 0.78%
2010-09-13 0 1.280 1.270 1.280 1.270 1.280 703,520 898,461 1.2771 0.234 0.233 0.234 0.233 0.234 3,840,267 0.2340 0.00%
2010-09-10 0 1.280 1.270 1.280 1.270 1.320 82,009,600 104,192,073 1.2705 0.234 0.233 0.234 0.233 0.242 447,661,440 0.2327 0.79%
2010-09-09 0 1.270 1.270 1.280 1.250 1.270 126,200 159,137 1.2610 0.233 0.233 0.234 0.229 0.233 688,881 0.2310 0.00%
2010-09-08 0 1.270 1.270 1.280 1.260 1.280 687,980 875,437 1.2725 0.233 0.233 0.234 0.231 0.234 3,755,440 0.2331 0.00%
2010-09-07 0 1.270 1.250 1.270 1.250 1.280 185,700 233,734 1.2587 0.233 0.229 0.233 0.229 0.234 1,013,671 0.2306 -0.78%
2010-09-06 0 1.280 1.280 1.300 1.280 1.300 217,120 278,624 1.2833 0.234 0.234 0.238 0.234 0.238 1,185,181 0.2351 -1.54%
2010-09-03 0 1.300 1.270 1.300 1.270 1.320 936,660 1,219,658 1.3021 0.238 0.233 0.238 0.233 0.242 5,112,896 0.2385 1.56%
2010-09-02 0 1.280 1.260 1.300 1.250 1.290 171,340 219,138 1.2790 0.234 0.231 0.238 0.229 0.236 935,285 0.2343 0.79%
2010-09-01 0 1.270 1.260 1.280 1.260 1.270 60,340 75,709 1.2547 0.233 0.231 0.234 0.231 0.233 329,375 0.2299 -0.78%
2010-08-31 0 1.280 1.260 1.280 1.230 1.280 1,950,100 2,451,904 1.2573 0.234 0.231 0.234 0.225 0.234 10,644,907 0.2303 0.00%
2010-08-30 0 1.280 1.280 1.290 1.250 1.280 1,792,800 2,293,585 1.2793 0.234 0.234 0.236 0.229 0.234 9,786,262 0.2344 0.00%
2010-08-27 0 1.280 1.280 1.290 1.280 1.290 923,500 1,182,796 1.2808 0.234 0.234 0.236 0.234 0.236 5,041,060 0.2346 -0.78%
2010-08-26 0 1.290 1.290 1.300 1.240 1.300 2,105,200 2,708,492 1.2866 0.236 0.236 0.238 0.227 0.238 11,491,543 0.2357 3.20%
2010-08-25 0 1.250 1.230 1.290 1.200 1.250 2,006,100 2,407,395 1.2000 0.229 0.225 0.236 0.220 0.229 10,950,591 0.2198 0.00%
2010-08-24 0 1.250 1.250 1.300 1.250 1.300 329,500 418,539 1.2702 0.229 0.229 0.238 0.229 0.238 1,798,624 0.2327 -3.85%
2010-08-23 0 1.300 1.260 1.310 1.240 1.300 1,135,240 1,472,488 1.2971 0.238 0.231 0.240 0.227 0.238 6,196,874 0.2376 -1.52%
2010-08-20 0 1.320 1.280 1.320 1.260 1.320 1,907,100 2,480,042 1.3004 0.242 0.234 0.242 0.231 0.242 10,410,185 0.2382 1.54%
2010-08-19 0 1.300 1.260 1.310 1.240 1.320 7,547,500 9,791,885 1.2974 0.238 0.231 0.240 0.227 0.242 41,199,137 0.2377 3.17%
2010-08-18 0 1.260 1.260 1.270 1.190 1.270 2,998,500 3,775,333 1.2591 0.231 0.231 0.233 0.218 0.233 16,367,752 0.2307 6.78%
2010-08-17 0 1.180 1.180 1.200 1.180 1.200 948,400 1,128,804 1.1902 0.216 0.216 0.220 0.216 0.220 5,176,981 0.2180 -1.67%
2010-08-16 0 1.200 1.190 1.210 1.200 1.200 58,900 69,995 1.1884 0.220 0.218 0.222 0.220 0.220 321,514 0.2177 -1.64%
2010-08-13 0 1.220 1.210 1.230 1.200 1.250 608,260 742,542 1.2208 0.223 0.222 0.225 0.220 0.229 3,320,277 0.2236 0.00%
2010-08-12 0 1.220 1.220 1.230 1.200 1.220 171,900 207,933 1.2096 0.223 0.223 0.225 0.220 0.223 938,341 0.2216 -1.61%
2010-08-11 0 1.240 1.210 1.240 1.200 1.240 369,100 452,628 1.2263 0.227 0.222 0.227 0.220 0.227 2,014,787 0.2247 2.48%
2010-08-10 0 1.210 1.210 1.240 1.160 1.340 10,052,500 12,365,342 1.2301 0.222 0.222 0.227 0.213 0.245 54,873,047 0.2253 3.42%
2010-08-09 0 1.170 1.160 1.180 1.150 1.180 82,100 94,984 1.1569 0.214 0.213 0.216 0.211 0.216 448,155 0.2119 1.74%
2010-08-06 0 1.150 1.150 1.160 1.130 1.160 175,800 201,984 1.1489 0.211 0.211 0.213 0.207 0.213 959,630 0.2105 0.00%
2010-08-05 0 1.150 1.150 1.170 1.130 1.160 144,180 165,585 1.1485 0.211 0.211 0.214 0.207 0.213 787,028 0.2104 -0.86%
2010-08-04 0 1.160 1.150 1.160 1.160 1.160 108,900 125,967 1.1567 0.213 0.211 0.213 0.213 0.213 594,447 0.2119 0.87%
2010-08-03 0 1.150 1.150 1.170 1.150 1.160 161,000 186,140 1.1561 0.211 0.211 0.214 0.211 0.213 878,842 0.2118 -2.54%
2010-08-02 0 1.180 1.170 1.180 1.150 1.190 514,300 601,865 1.1703 0.216 0.214 0.216 0.211 0.218 2,807,382 0.2144 0.85%
2010-07-30 0 1.170 1.180 1.200 1.160 1.200 607,200 716,668 1.1803 0.214 0.216 0.220 0.213 0.220 3,314,490 0.2162 -2.50%
2010-07-29 0 1.200 1.200 1.230 1.200 1.280 1,707,700 2,143,122 1.2550 0.220 0.220 0.225 0.220 0.234 9,321,731 0.2299 -2.44%
2010-07-28 0 1.230 1.180 1.230 1.180 1.270 45,854,040 49,481,679 1.0791 0.225 0.216 0.225 0.216 0.233 250,301,009 0.1977 4.24%
2010-07-27 0 1.180 1.150 1.180 1.150 1.180 41,000 47,540 1.1595 0.216 0.211 0.216 0.211 0.216 223,805 0.2124 0.00%
2010-07-26 0 1.180 1.150 1.180 1.150 1.180 82,000 94,330 1.1504 0.216 0.211 0.216 0.211 0.216 447,609 0.2107 -0.84%
2010-07-23 0 1.190 1.170 1.190 1.170 1.190 370,000 434,160 1.1734 0.218 0.214 0.218 0.214 0.218 2,019,699 0.2150 0.85%
2010-07-22 0 1.180 1.160 1.180 1.110 1.190 376,100 432,156 1.1490 0.216 0.213 0.216 0.203 0.218 2,052,997 0.2105 0.00%
2010-07-21 0 1.180 1.150 1.180 1.150 1.210 1,071,400 1,276,017 1.1910 0.216 0.211 0.216 0.211 0.222 5,848,394 0.2182 0.00%
2010-07-20 0 1.180 1.140 1.180 1.140 1.190 112,400 132,488 1.1787 0.216 0.209 0.216 0.209 0.218 613,552 0.2159 -0.84%
2010-07-19 0 1.190 1.130 1.190 1.130 1.190 269,400 312,226 1.1590 0.218 0.207 0.218 0.207 0.218 1,470,559 0.2123 0.00%
2010-07-16 0 1.190 1.150 1.190 1.140 1.190 58,500 67,710 1.1574 0.218 0.211 0.218 0.209 0.218 319,331 0.2120 0.00%
2010-07-15 0 1.190 1.150 1.190 1.160 1.220 67,800 79,336 1.1701 0.218 0.211 0.218 0.213 0.223 370,096 0.2144 1.71%
2010-07-14 0 1.170 1.140 1.190 1.130 1.190 211,700 245,940 1.1617 0.214 0.209 0.218 0.207 0.218 1,155,596 0.2128 -0.85%
2010-07-13 0 1.180 1.150 1.180 1.140 1.190 96,420 110,862 1.1498 0.216 0.211 0.216 0.209 0.218 526,323 0.2106 -0.84%
2010-07-12 0 1.190 1.160 1.190 1.160 1.190 560,040 657,352 1.1738 0.218 0.213 0.218 0.213 0.218 3,057,061 0.2150 0.85%
2010-07-09 0 1.180 1.130 1.180 1.120 1.190 121,400 140,108 1.1541 0.216 0.207 0.216 0.205 0.218 662,680 0.2114 0.00%
2010-07-08 0 1.180 1.150 1.180 1.160 1.200 166,240 195,195 1.1742 0.216 0.211 0.216 0.213 0.220 907,445 0.2151 -1.67%
2010-07-07 0 1.200 1.170 1.200 1.150 1.200 512,400 606,252 1.1832 0.220 0.214 0.220 0.211 0.220 2,797,011 0.2167 0.00%
2010-07-06 0 1.200 1.180 1.200 1.150 1.200 1,135,700 1,352,722 1.1911 0.220 0.216 0.220 0.211 0.220 6,199,385 0.2182 2.56%
2010-07-05 0 1.170 1.150 1.170 1.100 1.190 365,900 421,119 1.1509 0.214 0.211 0.214 0.202 0.218 1,997,319 0.2108 -2.50%
2010-07-02 0 1.200 1.190 1.200 1.100 1.200 457,700 533,437 1.1655 0.220 0.218 0.220 0.202 0.220 2,498,423 0.2135 0.00%
2010-06-30 0 1.200 1.180 1.190 1.100 1.220 3,967,000 4,711,851 1.1878 0.220 0.216 0.218 0.202 0.223 21,654,452 0.2176 8.11%
2010-06-29 0 1.110 1.080 1.110 1.040 1.110 32,702,900 30,911,987 0.9452 0.203 0.198 0.203 0.191 0.203 178,513,580 0.1732 5.71%
2010-06-28 0 1.050 1.050 1.080 1.050 1.090 382,600 403,140 1.0537 0.192 0.192 0.198 0.192 0.200 2,088,478 0.1930 -3.67%
2010-06-25 0 1.090 1.050 1.090 1.040 1.090 269,400 286,421 1.0632 0.200 0.192 0.200 0.191 0.200 1,470,559 0.1948 0.00%
2010-06-24 0 1.090 1.050 1.090 1.020 1.100 1,743,010 1,833,842 1.0521 0.200 0.192 0.200 0.187 0.202 9,514,476 0.1927 1.87%
2010-06-23 0 1.070 1.060 1.070 1.010 1.080 12,392,220 13,016,556 1.0504 0.196 0.194 0.196 0.185 0.198 67,644,752 0.1924 3.88%
2010-06-22 0 1.030 1.020 1.030 1.010 1.030 8,383,100 8,470,280 1.0104 0.189 0.187 0.189 0.185 0.189 45,760,382 0.1851 -0.96%
2010-06-21 0 1.040 1.020 1.040 1.000 1.040 6,844,820 6,953,645 1.0159 0.191 0.187 0.191 0.183 0.191 37,363,455 0.1861 0.97%
2010-06-18 0 1.030 1.020 1.030 1.000 1.030 719,800 723,826 1.0056 0.189 0.187 0.189 0.183 0.189 3,929,134 0.1842 0.98%
2010-06-17 0 1.020 0.980 1.020 1.020 1.030 32,500 32,875 1.0115 0.187 0.180 0.187 0.187 0.189 177,406 0.1853 0.99%
2010-06-15 0 1.010 1.000 1.010 0.990 1.030 8,108,700 8,230,292 1.0150 0.185 0.183 0.185 0.181 0.189 44,262,529 0.1859 -1.94%
2010-06-14 0 1.030 1.000 1.030 0.960 1.050 7,191,300 7,267,899 1.0107 0.189 0.183 0.189 0.176 0.192 39,254,767 0.1851 0.00%
2010-06-11 0 1.030 0.980 1.020 0.940 1.030 6,354,900 6,349,061 0.9991 0.189 0.180 0.187 0.172 0.189 34,689,155 0.1830 3.00%
2010-06-10 0 1.000 1.000 1.030 0.960 1.040 3,142,300 3,171,779 1.0094 0.183 0.183 0.189 0.176 0.191 17,152,706 0.1849 -3.85%
2010-06-09 0 1.040 0.960 1.040 0.940 1.040 1,444,500 1,439,735 0.9967 0.191 0.176 0.191 0.172 0.191 7,885,015 0.1826 7.22%
2010-06-08 0 0.970 0.930 0.970 0.930 0.970 90,200 84,960 0.9419 0.178 0.170 0.178 0.170 0.178 492,370 0.1726 0.00%
2010-06-07 0 0.970 0.930 0.970 0.920 0.980 855,000 804,060 0.9404 0.178 0.170 0.178 0.169 0.180 4,667,143 0.1723 -2.02%
2010-06-04 0 0.990 0.930 0.990 0.930 0.990 180,400 176,120 0.9763 0.181 0.170 0.181 0.170 0.181 984,740 0.1788 0.00%
2010-06-03 0 0.990 0.960 0.990 0.870 1.000 1,808,000 1,718,410 0.9504 0.181 0.176 0.181 0.159 0.183 9,869,233 0.1741 5.32%
2010-06-02 0 0.940 0.920 0.940 0.920 0.950 128,100 120,047 0.9371 0.172 0.169 0.172 0.169 0.174 699,253 0.1717 1.08%
2010-06-01 0 0.930 0.910 0.930 0.910 0.930 73,240 66,841 0.9126 0.170 0.167 0.170 0.167 0.170 399,791 0.1672 1.09%
2010-05-31 0 0.920 0.910 0.930 0.920 0.930 95,600 87,869 0.9191 0.169 0.167 0.170 0.169 0.170 521,847 0.1684 -1.08%
2010-05-28 0 0.930 0.920 0.930 0.930 0.950 131,200 123,040 0.9378 0.170 0.169 0.170 0.170 0.174 716,174 0.1718 0.00%
2010-05-27 0 0.930 0.920 0.940 0.900 0.940 1,661,140 1,496,909 0.9011 0.170 0.169 0.172 0.165 0.172 9,067,577 0.1651 1.09%
2010-05-26 0 0.920 0.900 0.920 0.900 0.920 679,500 613,435 0.9028 0.169 0.165 0.169 0.165 0.169 3,709,150 0.1654 1.10%
2010-05-25 0 0.910 0.910 0.920 0.900 0.970 4,280,200 3,880,046 0.9065 0.167 0.167 0.169 0.165 0.178 23,364,100 0.1661 -9.00%
2010-05-24 0 1.000 0.960 1.010 0.920 1.000 9,860,900 9,762,873 0.9901 0.183 0.176 0.185 0.169 0.183 53,827,170 0.1814 2.04%
2010-05-20 0 0.980 0.930 0.980 0.890 0.990 4,785,200 4,457,188 0.9315 0.180 0.170 0.180 0.163 0.181 26,120,717 0.1706 1.03%
2010-05-19 0 0.970 0.940 0.970 0.940 1.000 1,147,000 1,111,430 0.9690 0.178 0.172 0.178 0.172 0.183 6,261,068 0.1775 -1.02%
2010-05-18 0 0.980 0.970 0.980 0.980 1.030 900,000 890,394 0.9893 0.180 0.178 0.180 0.180 0.189 4,912,782 0.1812 -1.01%
2010-05-17 0 0.990 0.990 1.010 0.990 1.010 209,500 209,563 1.0003 0.181 0.181 0.185 0.181 0.185 1,143,587 0.1833 -3.88%
2010-05-14 0 1.030 1.030 1.040 1.000 1.050 4,181,200 4,303,709 1.0293 0.189 0.189 0.191 0.183 0.192 22,823,694 0.1886 -1.90%
2010-05-13 0 1.050 1.040 1.050 1.020 1.050 342,300 351,440 1.0267 0.192 0.191 0.192 0.187 0.192 1,868,495 0.1881 3.96%
2010-05-12 0 1.010 1.010 1.030 1.000 1.010 88,200 88,078 0.9986 0.185 0.185 0.189 0.183 0.185 481,453 0.1829 0.00%
2010-05-11 0 1.010 0.990 1.010 0.980 1.020 405,100 406,177 1.0027 0.185 0.181 0.185 0.180 0.187 2,211,298 0.1837 -1.94%
2010-05-10 0 1.030 1.010 1.040 1.000 1.050 1,149,500 1,169,675 1.0176 0.189 0.185 0.191 0.183 0.192 6,274,714 0.1864 -1.90%
2010-05-07 0 1.050 1.030 1.040 1.010 1.050 11,466,600 11,731,326 1.0231 0.192 0.189 0.191 0.185 0.192 62,592,119 0.1874 -0.94%
2010-05-06 0 1.060 1.030 1.060 1.030 1.060 7,408,400 7,705,284 1.0401 0.194 0.189 0.194 0.189 0.194 40,439,839 0.1905 -4.50%
2010-05-05 0 1.110 1.050 1.110 1.040 1.120 205,420 215,420 1.0487 0.203 0.192 0.203 0.191 0.205 1,121,315 0.1921 0.91%
2010-05-04 0 1.100 1.090 1.100 1.100 1.110 380,501 419,119 1.1015 0.202 0.200 0.202 0.202 0.203 2,077,021 0.2018 0.00%
2010-05-03 0 1.100 1.100 1.120 1.100 1.120 395,600 437,148 1.1050 0.202 0.202 0.205 0.202 0.205 2,159,441 0.2024 -4.35%
2010-04-30 0 1.150 1.120 1.150 1.120 1.150 443,240 499,186 1.1262 0.211 0.205 0.211 0.205 0.211 2,419,491 0.2063 -0.86%
2010-04-29 0 1.160 1.140 1.160 1.150 1.160 313,880 360,827 1.1496 0.213 0.209 0.213 0.211 0.213 1,713,360 0.2106 0.87%
2010-04-28 0 1.150 1.140 1.160 1.140 1.160 327,800 378,758 1.1555 0.211 0.209 0.213 0.209 0.213 1,789,344 0.2117 -3.36%
2010-04-27 0 1.190 1.190 1.200 1.180 1.210 5,416,200 6,423,633 1.1860 0.218 0.218 0.220 0.216 0.222 29,565,123 0.2173 -0.83%
2010-04-26 0 1.200 1.190 1.200 1.160 1.200 931,460 1,099,981 1.1809 0.220 0.218 0.220 0.213 0.220 5,084,511 0.2163 0.00%
2010-04-23 0 1.200 1.180 1.210 1.150 1.220 5,625,300 6,832,200 1.2145 0.220 0.216 0.222 0.211 0.223 30,706,526 0.2225 0.84%
2010-04-22 0 1.190 1.160 1.190 1.160 1.210 507,000 593,357 1.1703 0.218 0.213 0.218 0.213 0.222 2,767,534 0.2144 -1.65%
2010-04-21 0 1.210 1.190 1.200 1.130 1.220 1,926,520 2,308,190 1.1981 0.222 0.218 0.220 0.207 0.223 10,516,192 0.2195 6.14%
2010-04-20 0 1.140 1.140 1.150 1.130 1.160 287,700 328,916 1.1433 0.209 0.209 0.211 0.207 0.213 1,570,453 0.2094 -2.56%
2010-04-19 0 1.170 1.150 1.170 1.140 1.170 399,800 459,285 1.1488 0.214 0.211 0.214 0.209 0.214 2,182,367 0.2105 -1.68%
2010-04-16 0 1.190 1.170 1.190 1.140 1.200 724,500 850,681 1.1742 0.218 0.214 0.218 0.209 0.220 3,954,790 0.2151 1.71%
2010-04-15 0 1.170 1.170 1.190 1.170 1.190 276,400 324,973 1.1757 0.214 0.214 0.218 0.214 0.218 1,508,770 0.2154 -0.85%
2010-04-14 0 1.180 1.180 1.190 1.180 1.190 168,200 199,070 1.1835 0.216 0.216 0.218 0.216 0.218 918,144 0.2168 -0.84%
2010-04-13 0 1.190 1.190 1.200 1.160 1.200 521,840 620,296 1.1887 0.218 0.218 0.220 0.213 0.220 2,848,540 0.2178 0.00%
2010-04-12 0 1.190 1.190 1.200 1.180 1.200 376,900 450,067 1.1941 0.218 0.218 0.220 0.216 0.220 2,057,364 0.2188 0.85%
2010-04-09 0 1.180 1.180 1.190 1.180 1.220 913,600 1,094,320 1.1978 0.216 0.216 0.218 0.216 0.223 4,987,020 0.2194 -0.84%
2010-04-08 0 1.190 1.170 1.190 1.160 1.210 779,600 921,564 1.1821 0.218 0.214 0.218 0.213 0.222 4,255,561 0.2166 0.00%
2010-04-07 0 1.190 1.190 1.200 1.180 1.220 354,920 424,881 1.1971 0.218 0.218 0.220 0.216 0.223 1,937,383 0.2193 0.85%
2010-04-01 0 1.180 1.170 1.180 1.160 1.230 861,820 1,013,528 1.1760 0.216 0.214 0.216 0.213 0.225 4,704,371 0.2154 -0.84%
2010-03-31 0 1.190 1.180 1.190 1.180 1.200 119,700 141,264 1.1802 0.218 0.216 0.218 0.216 0.220 653,400 0.2162 0.85%
2010-03-30 0 1.180 1.170 1.190 1.180 1.210 366,980 438,607 1.1952 0.216 0.214 0.218 0.216 0.222 2,003,214 0.2190 -1.67%
2010-03-29 0 1.200 1.190 1.200 1.190 1.240 7,442,400 9,177,169 1.2331 0.220 0.218 0.220 0.218 0.227 40,625,433 0.2259 0.00%
2010-03-26 0 1.200 1.170 1.200 1.160 1.200 184,960 216,844 1.1724 0.220 0.214 0.220 0.213 0.220 1,009,631 0.2148 0.84%
2010-03-25 0 1.190 1.190 1.210 1.190 1.220 646,700 777,810 1.2027 0.218 0.218 0.222 0.218 0.223 3,530,107 0.2203 -1.65%
2010-03-24 0 1.210 1.190 1.210 1.190 1.230 706,700 855,598 1.2107 0.222 0.218 0.222 0.218 0.225 3,857,626 0.2218 1.68%
2010-03-23 0 1.190 1.190 1.210 1.180 1.210 651,040 776,107 1.1921 0.218 0.218 0.222 0.216 0.222 3,553,797 0.2184 0.00%
2010-03-22 0 1.190 1.190 1.200 1.160 1.200 1,794,720 2,119,623 1.1810 0.218 0.218 0.220 0.213 0.220 9,796,743 0.2164 0.85%
2010-03-19 0 1.180 1.180 1.190 1.180 1.240 2,420,900 2,911,247 1.2025 0.216 0.216 0.218 0.216 0.227 13,214,838 0.2203 -0.84%
2010-03-18 0 1.190 1.190 1.200 1.170 1.210 2,133,620 2,550,025 1.1952 0.218 0.218 0.220 0.214 0.222 11,646,678 0.2189 0.00%
2010-03-17 0 1.190 1.160 1.190 1.160 1.200 212,660 248,509 1.1686 0.218 0.213 0.218 0.213 0.220 1,160,836 0.2141 0.85%
2010-03-16 0 1.180 1.160 1.180 1.160 1.200 1,085,000 1,289,570 1.1885 0.216 0.213 0.216 0.213 0.220 5,922,632 0.2177 -0.84%
2010-03-15 0 1.190 1.170 1.190 1.170 1.200 452,700 536,537 1.1852 0.218 0.214 0.218 0.214 0.220 2,471,129 0.2171 0.00%
2010-03-12 0 1.190 1.150 1.190 1.160 1.220 283,400 339,438 1.1977 0.218 0.211 0.218 0.213 0.223 1,546,981 0.2194 0.85%
2010-03-11 0 1.180 1.180 1.190 1.150 1.200 1,310,600 1,517,443 1.1578 0.216 0.216 0.218 0.211 0.220 7,154,102 0.2121 0.85%
2010-03-10 0 1.170 1.150 1.170 1.170 1.200 337,700 402,274 1.1912 0.214 0.211 0.214 0.214 0.220 1,843,385 0.2182 -2.50%
2010-03-09 0 1.200 1.170 1.200 1.080 1.200 2,391,940 2,704,598 1.1307 0.220 0.214 0.220 0.198 0.220 13,056,756 0.2071 1.69%
2010-03-08 0 1.180 1.170 1.180 1.180 1.200 198,540 234,950 1.1834 0.216 0.214 0.216 0.216 0.220 1,083,760 0.2168 -0.84%
2010-03-05 0 1.190 1.190 1.200 1.170 1.200 583,840 692,215 1.1856 0.218 0.218 0.220 0.214 0.220 3,186,976 0.2172 -0.83%
2010-03-04 0 1.200 1.190 1.210 1.180 1.250 2,644,360 3,212,719 1.2149 0.220 0.218 0.222 0.216 0.229 14,434,627 0.2226 -1.64%
2010-03-03 0 1.220 1.210 1.220 1.210 1.260 1,012,500 1,245,135 1.2298 0.223 0.222 0.223 0.222 0.231 5,526,880 0.2253 -0.81%
2010-03-02 0 1.230 1.220 1.230 1.120 1.270 6,240,300 7,631,694 1.2230 0.225 0.223 0.225 0.205 0.233 34,063,594 0.2240 6.03%
2010-03-01 0 1.160 1.160 1.170 1.120 1.200 2,357,420 2,762,748 1.1719 0.213 0.213 0.214 0.205 0.220 12,868,323 0.2147 -3.33%
2010-02-26 0 1.200 1.200 1.210 1.140 1.220 3,791,000 4,536,880 1.1968 0.220 0.220 0.222 0.209 0.223 20,693,730 0.2192 0.84%
2010-02-25 0 1.190 1.180 1.190 1.070 1.200 8,171,160 9,359,413 1.1454 0.218 0.216 0.218 0.196 0.220 44,603,476 0.2098 7.21%
2010-02-24 0 1.110 1.100 1.110 1.010 1.120 10,663,960 11,507,874 1.0791 0.203 0.202 0.203 0.185 0.205 58,210,791 0.1977 14.43%
2010-02-23 0 0.970 0.960 0.970 0.970 0.990 446,400 435,420 0.9754 0.178 0.176 0.178 0.178 0.181 2,436,740 0.1787 0.00%
2010-02-22 0 0.970 0.960 0.970 0.960 1.000 517,900 506,242 0.9775 0.178 0.176 0.178 0.176 0.183 2,827,033 0.1791 1.04%
2010-02-19 0 0.960 0.960 0.970 0.960 1.010 760,300 748,109 0.9840 0.176 0.176 0.178 0.176 0.185 4,150,209 0.1803 -5.88%
2010-02-18 0 1.020 1.010 1.020 1.010 1.030 409,400 416,463 1.0173 0.187 0.185 0.187 0.185 0.189 2,234,770 0.1864 -0.97%
2010-02-17 0 1.030 1.030 1.050 1.020 1.050 344,740 355,422 1.0310 0.189 0.189 0.192 0.187 0.192 1,881,814 0.1889 0.00%
2010-02-12 0 1.030 1.030 1.050 1.030 1.070 2,284,600 2,359,446 1.0328 0.189 0.189 0.192 0.189 0.196 12,470,824 0.1892 -1.90%
2010-02-11 0 1.050 1.040 1.070 1.020 1.050 403,340 421,967 1.0462 0.192 0.191 0.196 0.187 0.192 2,201,691 0.1917 0.96%
2010-02-10 0 1.040 1.030 1.040 1.010 1.040 267,800 275,232 1.0278 0.191 0.189 0.191 0.185 0.191 1,461,826 0.1883 1.96%
2010-02-09 0 1.020 1.020 1.030 1.010 1.050 715,200 731,008 1.0221 0.187 0.187 0.189 0.185 0.192 3,904,024 0.1872 -4.67%
2010-02-08 0 1.070 1.040 1.070 1.030 1.070 404,000 420,092 1.0398 0.196 0.191 0.196 0.189 0.196 2,205,293 0.1905 0.00%
2010-02-05 0 1.070 1.050 1.070 1.040 1.080 1,422,900 1,485,651 1.0441 0.196 0.192 0.196 0.191 0.198 7,767,109 0.1913 -2.73%
2010-02-04 0 1.100 1.080 1.120 1.050 1.120 1,147,900 1,241,554 1.0816 0.202 0.198 0.205 0.192 0.205 6,265,981 0.1981 4.76%
2010-02-03 0 1.050 1.030 1.060 1.030 1.050 310,900 324,880 1.0450 0.192 0.189 0.194 0.189 0.192 1,697,093 0.1914 0.00%
2010-02-02 0 1.050 1.010 1.050 1.010 1.060 290,700 301,634 1.0376 0.192 0.185 0.192 0.185 0.194 1,586,829 0.1901 2.94%
2010-02-01 0 1.020 1.020 1.030 1.000 1.030 456,000 465,908 1.0217 0.187 0.187 0.189 0.183 0.189 2,489,143 0.1872 -1.92%
2010-01-29 0 1.040 1.030 1.040 1.030 1.050 521,900 543,690 1.0418 0.191 0.189 0.191 0.189 0.192 2,848,868 0.1908 -0.95%
2010-01-28 0 1.050 1.030 1.050 1.020 1.050 213,900 221,382 1.0350 0.192 0.189 0.192 0.187 0.192 1,167,605 0.1896 1.94%
2010-01-27 0 1.030 1.030 1.040 1.020 1.090 1,115,300 1,163,452 1.0432 0.189 0.189 0.191 0.187 0.200 6,088,029 0.1911 -4.63%
2010-01-26 0 1.080 1.070 1.090 1.070 1.120 700,400 767,429 1.0957 0.198 0.196 0.200 0.196 0.205 3,823,236 0.2007 -2.70%
2010-01-25 0 1.110 1.110 1.120 1.110 1.120 323,800 360,432 1.1131 0.203 0.203 0.205 0.203 0.205 1,767,510 0.2039 -1.77%
2010-01-22 0 1.130 1.120 1.140 1.100 1.150 1,135,900 1,278,616 1.1256 0.207 0.205 0.209 0.202 0.211 6,200,477 0.2062 -1.74%
2010-01-21 0 1.150 1.150 1.170 1.150 1.180 603,800 700,674 1.1604 0.211 0.211 0.214 0.211 0.216 3,295,931 0.2126 -2.54%
2010-01-20 0 1.180 1.170 1.180 1.150 1.190 1,149,600 1,338,770 1.1646 0.216 0.214 0.216 0.211 0.218 6,275,260 0.2133 1.72%
2010-01-19 0 1.160 1.160 1.170 1.160 1.160 248,700 288,298 1.1592 0.213 0.213 0.214 0.213 0.213 1,357,565 0.2124 -0.85%
2010-01-18 0 1.170 1.160 1.180 1.150 1.170 765,660 887,159 1.1587 0.214 0.213 0.216 0.211 0.214 4,179,468 0.2123 0.00%
2010-01-15 0 1.170 1.160 1.180 1.150 1.180 472,820 552,642 1.1688 0.214 0.213 0.216 0.211 0.216 2,580,957 0.2141 0.86%
2010-01-14 0 1.160 1.160 1.180 1.160 1.180 622,200 722,616 1.1614 0.213 0.213 0.216 0.213 0.216 3,396,370 0.2128 0.00%
2010-01-13 0 1.160 1.160 1.180 1.160 1.180 636,920 743,738 1.1677 0.213 0.213 0.216 0.213 0.216 3,476,721 0.2139 -2.52%
2010-01-12 0 1.190 1.190 1.200 1.170 1.200 281,200 331,822 1.1800 0.218 0.218 0.220 0.214 0.220 1,534,971 0.2162 0.00%
2010-01-11 0 1.190 1.180 1.190 1.170 1.190 628,300 739,892 1.1776 0.218 0.216 0.218 0.214 0.218 3,429,668 0.2157 1.71%
2010-01-08 0 1.170 1.170 1.180 1.170 1.180 306,960 360,587 1.1747 0.214 0.214 0.216 0.214 0.216 1,675,586 0.2152 0.00%
2010-01-07 0 1.170 1.160 1.190 1.160 1.200 653,480 766,883 1.1735 0.214 0.213 0.218 0.213 0.220 3,567,117 0.2150 -1.68%
2010-01-06 0 1.190 1.180 1.190 1.170 1.200 778,940 925,391 1.1880 0.218 0.216 0.218 0.214 0.220 4,251,958 0.2176 -0.83%
2010-01-05 0 1.200 1.180 1.200 1.160 1.200 647,600 762,688 1.1777 0.220 0.216 0.220 0.213 0.220 3,535,020 0.2158 0.84%
2010-01-04 0 1.190 1.170 1.190 1.160 1.190 342,080 399,440 1.1677 0.218 0.214 0.218 0.213 0.218 1,867,294 0.2139 1.71%
2009-12-31 0 1.170 1.170 1.180 1.170 1.180 420,700 494,214 1.1747 0.214 0.214 0.216 0.214 0.216 2,296,453 0.2152 0.00%
2009-12-30 0 1.170 1.160 1.180 1.150 1.180 325,640 378,242 1.1615 0.214 0.213 0.216 0.211 0.216 1,777,554 0.2128 -0.85%
2009-12-29 0 1.180 1.180 1.190 1.150 1.180 370,100 434,952 1.1752 0.216 0.216 0.218 0.211 0.216 2,020,245 0.2153 0.00%
2009-12-28 0 1.180 1.160 1.180 1.160 1.200 1,178,420 1,378,723 1.1700 0.216 0.213 0.216 0.213 0.220 6,432,579 0.2143 1.72%
2009-12-24 0 1.160 1.140 1.170 1.130 1.230 884,300 1,045,024 1.1818 0.213 0.209 0.214 0.207 0.225 4,827,081 0.2165 -3.33%
2009-12-23 0 1.200 1.200 1.210 1.140 1.200 864,700 1,017,878 1.1771 0.220 0.220 0.222 0.209 0.220 4,720,092 0.2156 3.45%
2009-12-22 0 1.160 1.150 1.170 1.080 1.170 555,340 643,057 1.1580 0.213 0.211 0.214 0.198 0.214 3,031,405 0.2121 2.65%
2009-12-21 0 1.130 1.120 1.130 1.080 1.150 2,424,400 2,693,990 1.1112 0.207 0.205 0.207 0.198 0.211 13,233,943 0.2036 1.80%
2009-12-18 0 1.110 1.120 1.140 1.070 1.140 864,540 953,997 1.1035 0.203 0.205 0.209 0.196 0.209 4,719,219 0.2022 -2.63%
2009-12-17 0 1.140 1.120 1.150 1.120 1.170 1,686,600 1,926,466 1.1422 0.209 0.205 0.211 0.205 0.214 9,206,554 0.2092 -1.72%
2009-12-16 0 1.160 1.160 1.180 1.150 1.180 274,200 317,805 1.1590 0.213 0.213 0.216 0.211 0.216 1,496,761 0.2123 -0.85%
2009-12-15 0 1.170 1.160 1.190 1.160 1.200 776,520 913,807 1.1768 0.214 0.213 0.218 0.213 0.220 4,238,748 0.2156 0.00%
2009-12-14 0 1.170 1.170 1.180 1.120 1.210 3,767,300 4,328,733 1.1490 0.214 0.214 0.216 0.205 0.222 20,564,360 0.2105 -0.85%
2009-12-11 0 1.180 1.180 1.200 1.170 1.220 521,400 621,680 1.1923 0.216 0.216 0.220 0.214 0.223 2,846,138 0.2184 -1.67%
2009-12-10 0 1.200 1.200 1.210 1.170 1.230 1,054,300 1,264,402 1.1993 0.220 0.220 0.222 0.214 0.225 5,755,051 0.2197 0.00%
2009-12-09 0 1.200 1.200 1.220 1.190 1.260 1,071,900 1,312,550 1.2245 0.220 0.220 0.223 0.218 0.231 5,851,124 0.2243 -4.76%
2009-12-08 0 1.260 1.250 1.260 1.220 1.330 3,978,460 5,071,687 1.2748 0.231 0.229 0.231 0.223 0.244 21,717,008 0.2335 5.00%
2009-12-07 0 1.200 1.190 1.200 1.180 1.200 378,700 451,826 1.1931 0.220 0.218 0.220 0.216 0.220 2,067,190 0.2186 0.00%
2009-12-04 0 1.200 1.200 1.210 1.180 1.210 485,540 577,943 1.1903 0.220 0.220 0.222 0.216 0.222 2,650,391 0.2181 0.84%
2009-12-03 0 1.190 1.190 1.210 1.180 1.200 522,800 623,149 1.1919 0.218 0.218 0.222 0.216 0.220 2,853,781 0.2184 -0.83%
2009-12-02 0 1.200 1.200 1.210 1.200 1.220 436,020 524,742 1.2035 0.220 0.220 0.222 0.220 0.223 2,380,079 0.2205 0.00%
2009-12-01 0 1.200 1.190 1.200 1.180 1.210 264,400 316,765 1.1981 0.220 0.218 0.220 0.216 0.222 1,443,266 0.2195 -1.64%
2009-11-30 0 1.220 1.200 1.220 1.180 1.220 1,272,100 1,532,821 1.2050 0.223 0.220 0.223 0.216 0.223 6,943,945 0.2207 4.27%
2009-11-27 0 1.170 1.160 1.170 1.140 1.210 2,109,500 2,460,737 1.1665 0.214 0.213 0.214 0.209 0.222 11,515,015 0.2137 -4.10%
2009-11-26 0 1.220 1.220 1.230 1.180 1.220 2,754,100 3,304,958 1.2000 0.223 0.223 0.225 0.216 0.223 15,033,659 0.2198 0.00%
2009-11-25 0 1.220 1.220 1.230 1.220 1.250 392,600 481,555 1.2266 0.223 0.223 0.225 0.223 0.229 2,143,065 0.2247 -1.61%
2009-11-24 0 1.240 1.240 1.250 1.230 1.260 427,840 530,511 1.2400 0.227 0.227 0.229 0.225 0.231 2,335,427 0.2272 -2.36%
2009-11-23 0 1.270 1.240 1.270 1.230 1.320 931,000 1,173,599 1.2606 0.233 0.227 0.233 0.225 0.242 5,082,000 0.2309 1.60%
2009-11-20 0 1.250 1.240 1.250 1.230 1.250 1,016,000 1,255,626 1.2359 0.229 0.227 0.229 0.225 0.229 5,545,985 0.2264 0.81%
2009-11-19 0 1.240 1.240 1.250 1.220 1.260 1,531,100 1,908,726 1.2466 0.227 0.227 0.229 0.223 0.231 8,357,734 0.2284 0.81%
2009-11-18 0 1.230 1.220 1.230 1.220 1.230 775,900 949,258 1.2234 0.225 0.223 0.225 0.223 0.225 4,235,364 0.2241 0.00%
2009-11-17 0 1.230 1.230 1.240 1.220 1.250 482,620 594,030 1.2308 0.225 0.225 0.227 0.223 0.229 2,634,452 0.2255 0.00%
2009-11-16 0 1.230 1.210 1.240 1.210 1.250 861,200 1,051,992 1.2215 0.225 0.222 0.227 0.222 0.229 4,700,987 0.2238 0.00%
2009-11-13 0 1.230 1.210 1.240 1.210 1.230 341,060 415,381 1.2179 0.225 0.222 0.227 0.222 0.225 1,861,726 0.2231 -0.81%
2009-11-12 0 1.240 1.210 1.240 1.210 1.240 661,300 808,311 1.2223 0.227 0.222 0.227 0.222 0.227 3,609,803 0.2239 0.00%
2009-11-11 0 1.240 1.210 1.230 1.200 1.250 736,100 898,557 1.2207 0.227 0.222 0.225 0.220 0.229 4,018,110 0.2236 2.48%
2009-11-10 0 1.210 1.200 1.230 1.200 1.260 1,735,200 2,131,752 1.2285 0.222 0.220 0.225 0.220 0.231 9,471,844 0.2251 -1.63%
2009-11-09 0 1.230 1.220 1.240 1.200 1.240 1,502,900 1,822,102 1.2124 0.225 0.223 0.227 0.220 0.227 8,203,800 0.2221 -0.81%
2009-11-06 0 1.240 1.230 1.250 1.230 1.260 507,280 630,123 1.2422 0.227 0.225 0.229 0.225 0.231 2,769,062 0.2276 0.81%
2009-11-05 0 1.230 1.240 1.250 1.220 1.260 543,200 672,239 1.2376 0.225 0.227 0.229 0.223 0.231 2,965,137 0.2267 0.82%
2009-11-04 0 1.220 1.230 1.240 1.210 1.270 2,149,920 2,643,362 1.2295 0.223 0.225 0.227 0.222 0.233 11,735,654 0.2252 -3.94%
2009-11-03 0 1.270 1.280 1.290 1.260 1.300 485,880 620,219 1.2765 0.233 0.234 0.236 0.231 0.238 2,652,247 0.2338 0.00%
2009-11-02 0 1.270 1.260 1.280 1.250 1.280 173,820 219,515 1.2629 0.233 0.231 0.234 0.229 0.234 948,822 0.2314 -0.78%
2009-10-30 0 1.280 1.270 1.290 1.270 1.330 1,553,300 2,027,417 1.3052 0.234 0.233 0.236 0.233 0.244 8,478,916 0.2391 -1.54%
2009-10-29 0 1.300 1.290 1.310 1.220 1.320 1,636,900 2,090,109 1.2769 0.238 0.236 0.240 0.223 0.242 8,935,259 0.2339 4.84%
2009-10-28 0 1.240 1.230 1.240 1.220 1.240 489,640 602,508 1.2305 0.227 0.225 0.227 0.223 0.227 2,672,772 0.2254 -0.80%
2009-10-27 0 1.250 1.230 1.250 1.200 1.270 1,771,980 2,174,621 1.2272 0.229 0.225 0.229 0.220 0.233 9,672,613 0.2248 -1.57%
2009-10-23 0 1.270 1.270 1.300 1.260 1.320 1,008,700 1,299,154 1.2879 0.233 0.233 0.238 0.231 0.242 5,506,137 0.2359 0.79%
2009-10-22 0 1.260 1.240 1.260 1.230 1.260 384,700 478,028 1.2426 0.231 0.227 0.231 0.225 0.231 2,099,941 0.2276 0.00%
2009-10-21 0 1.260 1.250 1.280 1.250 1.280 462,500 585,216 1.2653 0.231 0.229 0.234 0.229 0.234 2,524,624 0.2318 -0.79%
2009-10-20 0 1.270 1.270 1.290 1.270 1.290 379,900 485,951 1.2792 0.233 0.233 0.236 0.233 0.236 2,073,740 0.2343 0.00%
2009-10-19 0 1.270 1.270 1.290 1.240 1.300 164,720 209,949 1.2746 0.233 0.233 0.236 0.227 0.238 899,148 0.2335 -2.31%
2009-10-16 0 1.300 1.260 1.300 1.260 1.300 98,000 124,205 1.2674 0.238 0.231 0.238 0.231 0.238 534,947 0.2322 0.78%
2009-10-15 0 1.290 1.280 1.300 1.280 1.320 191,900 248,714 1.2961 0.236 0.234 0.238 0.234 0.242 1,047,514 0.2374 -2.27%
2009-10-14 0 1.320 1.280 1.320 1.280 1.350 467,960 620,582 1.3261 0.242 0.234 0.242 0.234 0.247 2,554,428 0.2429 -1.49%
2009-10-13 0 1.340 1.340 1.360 1.280 1.370 1,754,300 2,323,632 1.3245 0.245 0.245 0.249 0.234 0.251 9,576,104 0.2426 2.29%
2009-10-12 0 1.310 1.310 1.320 1.270 1.310 1,056,900 1,374,716 1.3007 0.240 0.240 0.242 0.233 0.240 5,769,244 0.2383 3.15%
2009-10-09 0 1.270 1.270 1.280 1.270 1.280 160,800 204,010 1.2687 0.233 0.233 0.234 0.233 0.234 877,750 0.2324 0.79%
2009-10-08 0 1.260 1.260 1.280 1.250 1.280 309,200 390,644 1.2634 0.231 0.231 0.234 0.229 0.234 1,687,814 0.2314 -2.33%
2009-10-07 0 1.290 1.290 1.300 1.230 1.300 558,280 705,244 1.2632 0.236 0.236 0.238 0.225 0.238 3,047,453 0.2314 4.03%
2009-10-06 0 1.240 1.220 1.240 1.200 1.250 524,400 640,640 1.2217 0.227 0.223 0.227 0.220 0.229 2,862,514 0.2238 0.81%
2009-10-05 0 1.230 1.230 1.240 1.200 1.230 712,200 865,077 1.2147 0.225 0.225 0.227 0.220 0.225 3,887,648 0.2225 1.65%
2009-10-02 0 1.210 1.200 1.210 1.190 1.230 827,400 997,818 1.2060 0.222 0.220 0.222 0.218 0.225 4,516,484 0.2209 -3.20%
2009-09-30 0 1.250 1.250 1.260 1.230 1.260 402,120 503,148 1.2512 0.229 0.229 0.231 0.225 0.231 2,195,031 0.2292 -3.10%
2009-09-29 0 1.290 1.270 1.290 1.260 1.300 604,200 771,714 1.2772 0.236 0.233 0.236 0.231 0.238 3,298,114 0.2340 1.57%
2009-09-28 0 1.270 1.260 1.280 1.260 1.280 566,600 717,278 1.2659 0.233 0.231 0.234 0.231 0.234 3,092,869 0.2319 -0.78%
2009-09-25 0 1.280 1.270 1.290 1.240 1.300 700,000 887,176 1.2674 0.234 0.233 0.236 0.227 0.238 3,821,053 0.2322 -0.78%
2009-09-24 0 1.290 1.250 1.300 1.200 1.290 1,067,600 1,323,172 1.2394 0.236 0.229 0.238 0.220 0.236 5,827,651 0.2271 0.00%
2009-09-23 0 1.290 1.290 1.300 1.260 1.300 748,920 957,359 1.2783 0.236 0.236 0.238 0.231 0.238 4,088,090 0.2342 -1.53%
2009-09-22 0 1.310 1.300 1.310 1.290 1.310 567,720 734,620 1.2940 0.240 0.238 0.240 0.236 0.240 3,098,983 0.2371 0.77%
2009-09-21 0 1.300 1.300 1.320 1.300 1.340 674,000 881,320 1.3076 0.238 0.238 0.242 0.238 0.245 3,679,128 0.2395 -3.70%
2009-09-18 0 1.350 1.340 1.350 1.310 1.350 210,300 279,810 1.3305 0.247 0.245 0.247 0.240 0.247 1,147,953 0.2437 0.75%
2009-09-17 0 1.340 1.320 1.350 1.310 1.360 564,300 750,873 1.3306 0.245 0.242 0.247 0.240 0.249 3,080,314 0.2438 -0.74%
2009-09-16 0 1.350 1.330 1.350 1.310 1.350 709,540 938,272 1.3224 0.247 0.244 0.247 0.240 0.247 3,873,128 0.2423 1.50%
2009-09-15 0 1.330 1.330 1.350 1.330 1.340 128,140 170,662 1.3318 0.244 0.244 0.247 0.244 0.245 699,471 0.2440 -2.21%
2009-09-14 0 1.360 1.350 1.370 1.340 1.370 537,800 725,663 1.3493 0.249 0.247 0.251 0.245 0.251 2,935,660 0.2472 0.74%
2009-09-11 0 1.350 1.340 1.350 1.330 1.360 508,340 687,376 1.3522 0.247 0.245 0.247 0.244 0.249 2,774,849 0.2477 0.00%
2009-09-10 0 1.350 1.340 1.350 1.340 1.380 400,900 546,439 1.3630 0.247 0.245 0.247 0.245 0.253 2,188,372 0.2497 0.75%
2009-09-09 0 1.340 1.350 1.370 1.320 1.360 678,400 913,338 1.3463 0.245 0.247 0.251 0.242 0.249 3,703,146 0.2466 -1.47%
2009-09-08 0 1.360 1.360 1.370 1.360 1.400 564,600 777,766 1.3776 0.249 0.249 0.251 0.249 0.256 3,081,952 0.2524 -2.16%
2009-09-07 0 1.390 1.380 1.420 1.380 1.420 510,900 714,819 1.3991 0.255 0.253 0.260 0.253 0.260 2,788,823 0.2563 -1.42%
2009-09-04 0 1.410 1.400 1.410 1.350 1.410 552,360 754,586 1.3661 0.258 0.256 0.258 0.247 0.258 3,015,138 0.2503 0.71%
2009-09-03 0 1.400 1.400 1.420 1.380 1.430 400,700 566,213 1.4131 0.256 0.256 0.260 0.253 0.262 2,187,280 0.2589 1.45%
2009-09-02 0 1.380 1.370 1.380 1.330 1.380 362,120 489,471 1.3517 0.253 0.251 0.253 0.244 0.253 1,976,685 0.2476 1.47%
2009-09-01 0 1.360 1.340 1.370 1.340 1.390 639,100 867,593 1.3575 0.249 0.245 0.251 0.245 0.255 3,488,621 0.2487 1.49%
2009-08-31 0 1.340 1.330 1.350 1.330 1.390 817,000 1,105,128 1.3527 0.245 0.244 0.247 0.244 0.255 4,459,714 0.2478 -4.29%
2009-08-28 0 1.400 1.390 1.440 1.380 1.400 630,000 876,328 1.3910 0.256 0.255 0.264 0.253 0.256 3,438,947 0.2548 0.00%
2009-08-27 0 1.400 1.400 1.430 1.390 1.440 183,600 259,920 1.4157 0.256 0.256 0.262 0.255 0.264 1,002,208 0.2593 -2.78%
2009-08-26 0 1.440 1.440 1.460 1.420 1.480 890,000 1,287,340 1.4464 0.264 0.264 0.267 0.260 0.271 4,858,196 0.2650 1.41%
2009-08-25 0 1.420 1.410 1.420 1.400 1.430 485,500 686,773 1.4146 0.260 0.258 0.260 0.256 0.262 2,650,173 0.2591 -0.70%
2009-08-24 0 1.430 1.420 1.440 1.400 1.430 356,160 504,640 1.4169 0.262 0.260 0.264 0.256 0.262 1,944,152 0.2596 2.14%
2009-08-21 0 1.400 1.400 1.410 1.370 1.420 419,600 584,499 1.3930 0.256 0.256 0.258 0.251 0.260 2,290,448 0.2552 -1.41%
2009-08-20 0 1.420 1.410 1.420 1.380 1.420 546,600 760,820 1.3919 0.260 0.258 0.260 0.253 0.260 2,983,696 0.2550 1.43%
2009-08-19 0 1.400 1.380 1.400 1.370 1.430 823,460 1,149,720 1.3962 0.256 0.253 0.256 0.251 0.262 4,494,977 0.2558 0.00%
2009-08-18 0 1.400 1.400 1.420 1.360 1.430 1,890,600 2,631,796 1.3920 0.256 0.256 0.260 0.249 0.262 10,320,118 0.2550 -3.45%
2009-08-17 0 1.450 1.420 1.450 1.390 1.460 1,773,300 2,531,860 1.4278 0.266 0.260 0.266 0.255 0.267 9,679,818 0.2616 -1.36%
2009-08-14 0 1.470 1.470 1.480 1.450 1.510 1,513,900 2,232,506 1.4747 0.269 0.269 0.271 0.266 0.277 8,263,845 0.2702 -2.00%
2009-08-13 0 1.500 1.490 1.500 1.480 1.530 963,980 1,441,988 1.4959 0.275 0.273 0.275 0.271 0.280 5,262,026 0.2740 -1.96%
2009-08-12 0 1.530 1.500 1.530 1.480 1.570 1,481,900 2,223,906 1.5007 0.280 0.275 0.280 0.271 0.288 8,089,169 0.2749 -0.65%
2009-08-11 0 1.540 1.540 1.560 1.530 1.600 1,524,900 2,353,961 1.5437 0.282 0.282 0.286 0.280 0.293 8,323,890 0.2828 -1.28%
2009-08-10 0 1.560 1.540 1.560 1.460 1.640 4,265,300 6,462,983 1.5152 0.286 0.282 0.286 0.267 0.300 23,282,766 0.2776 0.00%
2009-08-07 0 1.560 1.560 1.570 1.550 1.620 1,854,000 2,912,112 1.5707 0.286 0.286 0.288 0.284 0.297 10,120,331 0.2877 -3.11%
2009-08-06 0 1.610 1.600 1.610 1.550 1.610 1,378,300 2,184,297 1.5848 0.295 0.293 0.295 0.284 0.295 7,523,653 0.2903 2.55%
2009-08-05 0 1.570 1.570 1.580 1.540 1.730 9,499,440 15,418,029 1.6230 0.288 0.288 0.289 0.282 0.317 51,854,088 0.2973 -6.55%
2009-08-04 0 1.680 1.670 1.680 1.620 1.790 10,961,860 18,788,213 1.7140 0.308 0.306 0.308 0.297 0.328 59,836,922 0.3140 -1.18%
2009-08-03 0 1.700 1.690 1.700 1.580 1.720 8,599,220 14,275,227 1.6601 0.311 0.310 0.311 0.289 0.315 46,940,105 0.3041 3.66%
2009-07-31 0 1.640 1.630 1.640 1.590 1.700 15,432,300 25,255,970 1.6366 0.300 0.299 0.300 0.291 0.311 84,239,475 0.2998 2.50%
2009-07-30 0 1.600 1.600 1.610 1.570 1.850 23,859,100 41,580,751 1.7428 0.293 0.293 0.295 0.288 0.339 130,238,400 0.3193 -6.98%
2009-07-29 0 1.720 1.710 1.720 1.660 1.910 18,744,780 34,074,718 1.8178 0.315 0.313 0.315 0.304 0.350 102,321,133 0.3330 -7.03%
2009-07-28 0 1.850 1.840 1.850 1.810 2.030 70,633,700 136,322,635 1.9300 0.339 0.337 0.339 0.332 0.372 385,564,420 0.3536 3.35%
2009-07-27 0 1.790 1.780 1.790 1.470 1.890 76,533,409 129,592,782 1.6933 0.328 0.326 0.328 0.269 0.346 417,768,848 0.3102 25.17%
2009-07-24 0 1.430 1.420 1.450 1.420 1.480 1,779,920 2,558,163 1.4372 0.262 0.260 0.266 0.260 0.271 9,715,955 0.2633 -2.72%
2009-07-23 0 1.470 1.470 1.480 1.460 1.560 3,584,320 5,412,921 1.5102 0.269 0.269 0.271 0.267 0.286 19,565,537 0.2767 -3.29%
2009-07-22 0 1.520 1.490 1.520 1.490 1.580 1,705,940 2,607,925 1.5287 0.278 0.273 0.278 0.273 0.289 9,312,124 0.2801 -2.56%
2009-07-21 0 1.560 1.550 1.560 1.460 1.560 5,472,740 8,356,703 1.5270 0.286 0.284 0.286 0.267 0.286 29,873,755 0.2797 4.00%
2009-07-20 0 1.500 1.490 1.500 1.450 1.580 3,341,980 5,057,938 1.5135 0.275 0.273 0.275 0.266 0.289 18,242,688 0.2773 -0.66%
2009-07-17 0 1.510 1.500 1.510 1.400 1.550 3,446,000 5,124,831 1.4872 0.277 0.275 0.277 0.256 0.284 18,810,497 0.2724 7.86%
2009-07-16 0 1.400 1.390 1.410 1.370 1.430 1,715,940 2,389,667 1.3926 0.256 0.255 0.258 0.251 0.262 9,366,710 0.2551 5.26%
2009-07-15 0 1.330 1.330 1.350 1.250 1.360 1,108,600 1,442,635 1.3013 0.244 0.244 0.247 0.229 0.249 6,051,456 0.2384 5.56%
2009-07-14 0 1.260 1.250 1.270 1.240 1.280 433,600 542,398 1.2509 0.231 0.229 0.233 0.227 0.234 2,366,869 0.2292 1.61%
2009-07-13 0 1.240 1.240 1.260 1.240 1.270 874,160 1,093,098 1.2505 0.227 0.227 0.231 0.227 0.233 4,771,731 0.2291 -2.36%
2009-07-10 0 1.270 1.260 1.270 1.250 1.300 1,095,960 1,393,658 1.2716 0.233 0.231 0.233 0.229 0.238 5,982,459 0.2330 0.00%
2009-07-09 0 1.270 1.270 1.280 1.250 1.300 726,740 929,675 1.2792 0.233 0.233 0.234 0.229 0.238 3,967,017 0.2344 0.00%
2009-07-08 0 1.270 1.260 1.270 1.250 1.300 909,860 1,153,328 1.2676 0.233 0.231 0.233 0.229 0.238 4,966,604 0.2322 -1.55%
2009-07-07 0 1.290 1.290 1.300 1.280 1.310 857,780 1,117,910 1.3033 0.236 0.236 0.238 0.234 0.240 4,682,318 0.2388 -0.77%
2009-07-06 0 1.300 1.290 1.300 1.290 1.330 1,999,180 2,598,559 1.2998 0.238 0.236 0.238 0.236 0.244 10,912,818 0.2381 -2.26%
2009-07-03 0 1.330 1.330 1.350 1.250 1.410 2,798,700 3,700,476 1.3222 0.244 0.244 0.247 0.229 0.258 15,277,115 0.2422 -0.75%
2009-07-02 0 1.340 1.340 1.350 1.330 1.360 1,480,660 1,993,719 1.3465 0.245 0.245 0.247 0.244 0.249 8,082,400 0.2467 -0.74%
2009-06-30 0 1.350 1.340 1.360 1.330 1.380 1,081,980 1,462,784 1.3520 0.247 0.245 0.249 0.244 0.253 5,906,147 0.2477 -2.88%
2009-06-29 0 1.390 1.370 1.390 1.330 1.410 1,272,040 1,769,621 1.3912 0.255 0.251 0.255 0.244 0.258 6,943,617 0.2549 0.72%
2009-06-26 0 1.380 1.380 1.390 1.360 1.400 1,573,240 2,164,132 1.3756 0.253 0.253 0.255 0.249 0.256 8,587,761 0.2520 1.47%
2009-06-25 0 1.360 1.360 1.380 1.340 1.380 887,882 1,210,005 1.3628 0.249 0.249 0.253 0.245 0.253 4,846,634 0.2497 0.00%
2009-06-24 0 1.360 1.360 1.370 1.320 1.380 1,227,800 1,657,672 1.3501 0.249 0.249 0.251 0.242 0.253 6,702,127 0.2473 2.26%
2009-06-23 0 1.330 1.330 1.350 1.300 1.420 2,912,600 3,901,265 1.3394 0.244 0.244 0.247 0.238 0.260 15,898,855 0.2454 -6.99%
2009-06-22 0 1.430 1.420 1.430 1.410 1.470 1,764,000 2,523,392 1.4305 0.262 0.260 0.262 0.258 0.269 9,629,053 0.2621 -2.05%
2009-06-19 0 1.460 1.460 1.470 1.450 1.490 668,300 977,738 1.4630 0.267 0.267 0.269 0.266 0.273 3,648,014 0.2680 -1.35%
2009-06-18 0 1.480 1.480 1.500 1.470 1.530 1,271,720 1,893,749 1.4891 0.271 0.271 0.275 0.269 0.280 6,941,870 0.2728 -1.33%
2009-06-17 0 1.500 1.500 1.520 1.460 1.540 2,563,340 3,831,632 1.4948 0.275 0.275 0.278 0.267 0.282 13,992,368 0.2738 -1.96%
2009-06-16 0 1.530 1.520 1.530 1.480 1.580 3,267,900 4,929,788 1.5085 0.280 0.278 0.280 0.271 0.289 17,838,312 0.2764 -4.97%
2009-06-15 0 1.610 1.610 1.630 1.580 1.720 4,255,560 6,980,475 1.6403 0.295 0.295 0.299 0.289 0.315 23,229,599 0.3005 -1.83%
2009-06-12 0 1.640 1.630 1.650 1.530 1.670 10,633,640 17,112,764 1.6093 0.300 0.299 0.302 0.280 0.306 58,045,285 0.2948 9.33%
2009-06-11 0 1.500 1.500 1.510 1.360 1.520 6,131,800 9,020,161 1.4710 0.275 0.275 0.277 0.249 0.278 33,471,330 0.2695 11.11%
2009-06-10 0 1.350 1.350 1.370 1.340 1.390 2,824,000 3,839,830 1.3597 0.247 0.247 0.251 0.245 0.255 15,415,219 0.2491 -2.88%
2009-06-09 0 1.390 1.370 1.400 1.320 1.490 2,075,100 2,847,786 1.3724 0.255 0.251 0.256 0.242 0.273 11,327,238 0.2514 0.72%
2009-06-08 0 1.380 1.370 1.380 1.350 1.420 3,333,060 4,570,481 1.3713 0.253 0.251 0.253 0.247 0.260 18,193,997 0.2512 -2.13%
2009-06-05 0 1.410 1.400 1.410 1.390 1.430 2,890,720 4,061,681 1.4051 0.258 0.256 0.258 0.255 0.262 15,779,419 0.2574 -1.40%
2009-06-04 0 1.430 1.420 1.430 1.400 1.450 2,317,000 3,283,469 1.4171 0.262 0.260 0.262 0.256 0.266 12,647,685 0.2596 -2.05%
2009-06-03 0 1.460 1.450 1.460 1.450 1.500 2,462,800 3,618,585 1.4693 0.267 0.266 0.267 0.266 0.275 13,443,555 0.2692 0.00%
2009-06-02 0 1.460 1.460 1.480 1.460 1.530 3,114,180 4,610,845 1.4806 0.267 0.267 0.271 0.267 0.280 16,999,209 0.2712 0.00%
2009-06-01 0 1.460 1.460 1.470 1.430 1.500 4,783,560 6,959,093 1.4548 0.267 0.267 0.269 0.262 0.275 26,111,764 0.2665 -1.35%
2009-05-29 0 1.480 1.470 1.480 1.440 1.580 5,394,800 8,020,268 1.4867 0.271 0.269 0.271 0.264 0.289 29,448,308 0.2724 -5.13%
2009-05-27 0 1.560 1.560 1.570 1.480 1.630 4,664,880 7,303,759 1.5657 0.286 0.286 0.288 0.271 0.299 25,463,932 0.2868 4.70%
2009-05-26 0 1.490 1.490 1.500 1.440 1.550 4,157,300 6,180,128 1.4866 0.273 0.273 0.275 0.264 0.284 22,693,232 0.2723 -0.67%
2009-05-25 0 1.500 1.500 1.510 1.390 1.600 5,792,720 8,519,771 1.4708 0.275 0.275 0.277 0.255 0.293 31,620,412 0.2694 -6.25%
2009-05-22 0 0.016 0.016 0.017 0.016 0.020 1,038,464,000 18,136,040 0.0175 0.293 0.293 0.311 0.293 0.366 56,686,082 0.3199 -15.79%
2009-05-21 0 0.019 0.018 0.019 0.018 0.021 2,911,054,000 57,031,140 0.0196 0.348 0.330 0.348 0.330 0.385 158,904,156 0.3589 5.56%
2009-05-20 0 0.018 0.017 0.018 0.014 0.018 1,624,644,000 26,037,890 0.0160 0.330 0.311 0.330 0.256 0.330 88,683,578 0.2936 28.57%
2009-05-19 0 0.014 0.014 0.015 0.014 0.015 623,100,000 9,041,420 0.0145 0.256 0.256 0.275 0.256 0.275 34,012,828 0.2658 -6.67%
2009-05-18 0 0.015 0.014 0.015 0.014 0.015 418,964,000 5,962,830 0.0142 0.275 0.256 0.275 0.256 0.275 22,869,765 0.2607 0.00%
2009-05-15 0 0.015 0.014 0.015 0.014 0.015 378,960,000 5,523,410 0.0146 0.275 0.256 0.275 0.256 0.275 20,686,088 0.2670 7.14%
2009-05-14 0 0.014 0.013 0.014 0.013 0.015 401,080,000 5,604,150 0.0140 0.256 0.238 0.256 0.238 0.275 21,893,541 0.2560 -6.67%
2009-05-13 0 0.015 0.014 0.015 0.014 0.016 727,172,000 10,770,980 0.0148 0.275 0.256 0.275 0.256 0.293 39,693,751 0.2714 0.00%
2009-05-12 0 0.015 0.014 0.015 0.014 0.016 832,740,000 12,093,490 0.0145 0.275 0.256 0.275 0.256 0.293 45,456,335 0.2660 0.00%
2009-05-11 0 0.015 0.015 0.016 0.015 0.017 872,710,000 13,989,420 0.0160 0.275 0.275 0.293 0.275 0.311 47,638,156 0.2937 -6.25%
2009-05-08 0 0.016 0.015 0.016 0.015 0.017 1,174,996,000 18,770,300 0.0160 0.293 0.275 0.293 0.275 0.311 64,138,882 0.2927 -5.88%
2009-05-07 0 0.017 0.016 0.017 0.011 0.018 2,988,579,952 44,104,280 0.0148 0.311 0.293 0.311 0.202 0.330 163,136,024 0.2704 41.67%
2009-05-06 0 0.012 0.011 0.012 0.010 0.012 461,520,600 5,017,664 0.0109 0.220 0.202 0.220 0.183 0.220 25,192,779 0.1992 9.09%
2009-05-05 0 0.011 0.010 0.011 0.010 0.011 499,670,000 5,461,370 0.0109 0.202 0.183 0.202 0.183 0.202 27,275,220 0.2002 0.00%
2009-05-04 0 0.011 0.010 0.011 0.010 0.011 186,410,000 1,995,010 0.0107 0.202 0.183 0.202 0.183 0.202 10,175,463 0.1961 10.00%
2009-04-30 0 0.010 0.010 0.011 0.010 0.011 243,080,000 2,525,700 0.0104 0.183 0.183 0.202 0.183 0.202 13,268,879 0.1903 -9.09%
2009-04-29 0 0.011 0.010 0.011 0.010 0.011 153,440,000 1,634,440 0.0107 0.202 0.183 0.202 0.183 0.202 8,375,748 0.1951 0.00%
2009-04-28 0 0.011 0.010 0.011 0.010 0.011 175,200,000 1,857,480 0.0106 0.202 0.183 0.202 0.183 0.202 9,563,549 0.1942 0.00%
2009-04-27 0 0.011 0.010 0.011 0.010 0.011 278,370,000 2,950,380 0.0106 0.202 0.183 0.202 0.183 0.202 15,195,235 0.1942 0.00%
2009-04-24 0 0.011 0.010 0.011 0.010 0.011 492,024,000 4,921,500 0.0100 0.202 0.183 0.202 0.183 0.202 26,857,852 0.1832 10.00%
2009-04-23 0 0.010 0.010 0.011 0.010 0.011 159,620,000 1,622,030 0.0102 0.183 0.183 0.202 0.183 0.202 8,713,092 0.1862 -9.09%
2009-04-22 0 0.011 0.010 0.011 0.010 0.011 215,150,000 2,232,520 0.0104 0.202 0.183 0.202 0.183 0.202 11,744,279 0.1901 0.00%
2009-04-21 0 0.011 0.010 0.011 0.010 0.011 160,546,000 1,646,940 0.0103 0.202 0.183 0.202 0.183 0.202 8,763,639 0.1879 10.00%
2009-04-20 0 0.010 0.010 0.011 0.010 0.011 133,700,000 1,403,010 0.0105 0.183 0.183 0.202 0.183 0.202 7,298,211 0.1922 0.00%
2009-04-17 0 0.010 0.010 0.011 0.010 0.011 205,610,000 2,212,670 0.0108 0.183 0.183 0.202 0.183 0.202 11,223,524 0.1971 0.00%
2009-04-16 0 0.010 0.010 0.011 0.010 0.011 217,440,000 2,275,120 0.0105 0.183 0.183 0.202 0.183 0.202 11,869,282 0.1917 -9.09%
2009-04-15 0 0.011 0.010 0.011 0.010 0.011 191,100,000 2,007,110 0.0105 0.202 0.183 0.202 0.183 0.202 10,431,474 0.1924 0.00%
2009-04-14 0 0.011 0.010 0.011 0.010 0.011 191,690,000 1,973,540 0.0103 0.202 0.183 0.202 0.183 0.202 10,463,680 0.1886 0.00%
2009-04-09 0 0.011 0.010 0.011 0.010 0.011 154,196,000 1,566,840 0.0102 0.202 0.183 0.202 0.183 0.202 8,417,015 0.1862 0.00%
2009-04-08 0 0.011 0.010 0.011 0.010 0.011 305,016,000 3,084,200 0.0101 0.202 0.183 0.202 0.183 0.202 16,649,746 0.1852 0.00%
2009-04-07 0 0.011 0.010 0.011 0.010 0.011 231,676,000 2,389,530 0.0103 0.202 0.183 0.202 0.183 0.202 12,646,375 0.1889 0.00%
2009-04-06 0 0.011 0.010 0.011 0.010 0.011 276,040,000 2,762,410 0.0100 0.202 0.183 0.202 0.183 0.202 15,068,049 0.1833 10.00%
2009-04-03 0 0.010 0.010 0.011 0.010 0.011 203,589,000 2,051,584 0.0101 0.183 0.183 0.202 0.183 0.202 11,113,204 0.1846 0.00%
2009-04-02 0 0.010 0.010 0.011 0.010 0.011 243,076,000 2,436,110 0.0100 0.183 0.183 0.202 0.183 0.202 13,268,660 0.1836 0.00%
2009-04-01 0 0.010 - 0.010 0.010 0.010 45,726,000 449,018 0.0098 0.183 - 0.183 0.183 0.183 2,496,021 0.1799 0.00%
2009-03-31 0 0.010 - 0.010 0.010 0.010 38,550,000 381,920 0.0099 0.183 - 0.183 0.183 0.183 2,104,308 0.1815 0.00%
2009-03-30 0 0.010 - 0.010 0.010 0.011 271,378,000 2,722,660 0.0100 0.183 - 0.183 0.183 0.202 14,813,567 0.1838 -9.09%
2009-03-27 0 0.011 0.010 0.011 0.010 0.011 461,976,000 4,673,924 0.0101 0.202 0.183 0.202 0.183 0.202 25,217,638 0.1853 0.00%
2009-03-26 0 0.011 0.010 0.011 0.010 0.011 1,709,414,000 16,964,608 0.0099 0.202 0.183 0.202 0.183 0.202 93,310,873 0.1818 10.00%
2009-03-25 0 0.010 - 0.010 0.010 0.010 40,360,000 378,780 0.0094 0.183 - 0.183 0.183 0.183 2,203,110 0.1719 0.00%
2009-03-24 0 0.010 - 0.010 0.010 0.010 106,850,000 1,000,710 0.0094 0.183 - 0.183 0.183 0.183 5,832,564 0.1716 0.00%
2009-03-23 0 0.010 - 0.010 0.010 0.010 98,000,000 924,520 0.0094 0.183 - 0.183 0.183 0.183 5,349,474 0.1728 0.00%
2009-03-20 0 0.010 - 0.010 0.010 0.010 38,690,000 349,650 0.0090 0.183 - 0.183 0.183 0.183 2,111,950 0.1656 0.00%
2009-03-19 0 0.010 - 0.010 0.010 0.010 114,148,000 1,072,222 0.0094 0.183 - 0.183 0.183 0.183 6,230,936 0.1721 0.00%
2009-03-18 0 0.010 - 0.010 0.010 0.010 141,448,000 1,302,404 0.0092 0.183 - 0.183 0.183 0.183 7,721,147 0.1687 0.00%
2009-03-17 0 0.010 - 0.010 0.010 0.010 66,606,000 623,248 0.0094 0.183 - 0.183 0.183 0.183 3,635,786 0.1714 0.00%
2009-03-16 0 0.010 - 0.010 0.010 0.010 145,280,000 1,302,180 0.0090 0.183 - 0.183 0.183 0.183 7,930,322 0.1642 0.00%
2009-03-13 0 0.010 - 0.010 0.010 0.010 274,930,000 2,553,390 0.0093 0.183 - 0.183 0.183 0.183 15,007,458 0.1701 0.00%
2009-03-12 0 0.010 - 0.010 0.010 0.010 598,510,000 5,817,650 0.0097 0.183 - 0.183 0.183 0.183 32,670,547 0.1781 0.00%
2009-03-11 0 0.010 0.010 0.011 0.010 0.011 388,530,000 3,935,220 0.0101 0.183 0.183 0.202 0.183 0.202 21,208,480 0.1855 -9.09%
2009-03-10 0 0.011 0.010 0.011 0.010 0.011 218,116,000 2,239,490 0.0103 0.202 0.183 0.202 0.183 0.202 11,906,182 0.1881 10.00%
2009-03-09 0 0.010 0.010 0.011 0.010 0.011 328,860,000 3,454,830 0.0105 0.183 0.183 0.202 0.183 0.202 17,951,306 0.1925 0.00%
2009-03-06 0 0.010 0.010 0.011 0.010 0.012 840,022,000 8,697,560 0.0104 0.183 0.183 0.202 0.183 0.220 45,853,834 0.1897 -16.67%
2009-03-05 0 0.012 0.011 0.012 0.011 0.012 192,596,000 2,196,990 0.0114 0.220 0.202 0.220 0.202 0.220 10,513,135 0.2090 0.00%
2009-03-04 0 0.012 0.011 0.012 0.011 0.013 912,060,000 10,990,390 0.0121 0.220 0.202 0.220 0.202 0.238 49,786,134 0.2208 0.00%
2009-03-03 0 0.012 0.012 0.013 0.012 0.013 147,680,000 1,849,560 0.0125 0.220 0.220 0.238 0.220 0.238 8,061,330 0.2294 -7.69%
2009-03-02 0 0.013 0.012 0.013 0.012 0.013 257,060,000 3,331,890 0.0130 0.238 0.220 0.238 0.220 0.238 14,031,997 0.2374 0.00%
2009-02-27 0 0.013 0.013 0.014 0.013 0.014 769,790,000 10,260,100 0.0133 0.238 0.238 0.256 0.238 0.256 42,020,117 0.2442 -7.14%
2009-02-26 0 0.014 0.013 0.014 0.013 0.015 429,400,000 5,998,450 0.0140 0.256 0.238 0.256 0.238 0.275 23,439,429 0.2559 0.00%
2009-02-25 0 0.014 0.013 0.014 0.013 0.015 917,002,992 12,933,205 0.0141 0.256 0.238 0.256 0.238 0.275 50,055,954 0.2584 0.00%
2009-02-24 0 0.014 0.013 0.014 0.013 0.016 2,332,490,000 34,212,230 0.0147 0.256 0.238 0.256 0.238 0.293 127,322,391 0.2687 -12.50%
2009-02-23 0 0.016 0.015 0.016 0.014 0.016 1,058,420,000 16,458,460 0.0156 0.293 0.275 0.293 0.256 0.293 57,775,409 0.2849 14.29%
2009-02-20 0 0.014 0.014 0.015 0.014 0.016 768,380,000 11,708,010 0.0152 0.256 0.256 0.275 0.256 0.293 41,943,150 0.2791 -6.67%
2009-02-19 0 0.015 0.015 0.016 0.014 0.018 1,659,850,000 26,655,200 0.0161 0.275 0.275 0.293 0.256 0.330 90,605,349 0.2942 -11.76%
2009-02-18 0 0.017 0.016 0.017 0.015 0.017 1,037,090,000 16,726,700 0.0161 0.311 0.293 0.311 0.275 0.311 56,611,080 0.2955 13.33%
2009-02-17 0 0.015 0.015 0.016 0.015 0.016 446,230,000 7,029,620 0.0158 0.275 0.275 0.293 0.275 0.293 24,358,120 0.2886 0.00%
2009-02-16 0 0.015 0.015 0.016 0.013 0.016 1,174,278,000 17,215,040 0.0147 0.275 0.275 0.293 0.238 0.293 64,099,688 0.2686 7.14%
2009-02-13 0 0.014 0.013 0.014 0.013 0.014 65,730,000 899,040 0.0137 0.256 0.238 0.256 0.238 0.256 3,587,969 0.2506 7.69%
2009-02-12 0 0.013 0.013 0.014 0.013 0.014 85,820,000 1,139,260 0.0133 0.238 0.238 0.256 0.238 0.256 4,684,611 0.2432 -7.14%
2009-02-11 0 0.014 0.013 0.014 0.013 0.014 110,030,000 1,464,040 0.0133 0.256 0.238 0.256 0.238 0.256 6,006,149 0.2438 0.00%
2009-02-10 0 0.014 0.013 0.014 0.013 0.014 77,326,000 1,074,540 0.0139 0.256 0.238 0.256 0.238 0.256 4,220,953 0.2546 0.00%
2009-02-09 0 0.014 0.013 0.014 0.013 0.014 59,580,000 797,240 0.0134 0.256 0.238 0.256 0.238 0.256 3,252,262 0.2451 7.69%
2009-02-06 0 0.013 0.013 0.014 0.013 0.014 45,390,000 612,300 0.0135 0.238 0.238 0.256 0.238 0.256 2,477,680 0.2471 -7.14%
2009-02-05 0 0.014 0.013 0.014 0.013 0.014 47,580,000 639,480 0.0134 0.256 0.238 0.256 0.238 0.256 2,597,224 0.2462 7.69%
2009-02-04 0 0.013 0.013 0.014 0.013 0.014 65,988,000 871,502 0.0132 0.238 0.238 0.256 0.238 0.256 3,602,052 0.2419 0.00%
2009-02-03 0 0.013 0.013 0.014 0.013 0.014 78,908,000 1,064,180 0.0135 0.238 0.238 0.256 0.238 0.256 4,307,309 0.2471 0.00%
2009-02-02 0 0.013 0.013 0.014 0.013 0.014 188,020,000 2,458,430 0.0131 0.238 0.238 0.256 0.238 0.256 10,263,348 0.2395 0.00%
2009-01-30 0 0.013 0.013 0.014 0.013 0.014 207,580,000 2,706,960 0.0130 0.238 0.238 0.256 0.238 0.256 11,331,059 0.2389 0.00%
2009-01-29 0 0.013 0.013 0.014 0.013 0.014 159,730,000 2,160,280 0.0135 0.238 0.238 0.256 0.238 0.256 8,719,097 0.2478 0.00%
2009-01-23 0 0.013 0.012 0.013 0.012 0.014 998,930,000 13,359,910 0.0134 0.238 0.220 0.238 0.220 0.256 54,528,060 0.2450 -7.14%
2009-01-22 0 0.014 0.013 0.014 0.013 0.015 284,620,000 3,985,870 0.0140 0.256 0.238 0.256 0.238 0.275 15,536,401 0.2566 0.00%
2009-01-21 0 0.014 0.013 0.014 0.013 0.015 353,020,000 4,937,530 0.0140 0.256 0.238 0.256 0.238 0.275 19,270,115 0.2562 -6.67%
2009-01-20 0 0.015 0.014 0.015 0.014 0.015 239,234,000 3,551,490 0.0148 0.275 0.256 0.275 0.256 0.275 13,058,939 0.2720 0.00%
2009-01-19 0 0.015 0.014 0.015 0.014 0.015 471,460,000 7,017,790 0.0149 0.275 0.256 0.275 0.256 0.275 25,735,336 0.2727 7.14%
2009-01-16 0 0.014 0.014 0.015 0.014 0.016 1,626,892,000 24,934,540 0.0153 0.256 0.256 0.275 0.256 0.293 88,806,288 0.2808 -6.67%
2009-01-15 0 0.015 0.015 0.016 0.015 0.016 157,910,000 2,467,330 0.0156 0.275 0.275 0.293 0.275 0.293 8,619,749 0.2862 -6.25%
2009-01-14 0 0.016 0.016 0.017 0.015 0.018 3,744,760,000 63,473,990 0.0170 0.293 0.293 0.311 0.275 0.330 204,413,222 0.3105 -5.88%
2009-01-13 0 0.017 0.017 0.018 0.016 0.020 2,664,890,000 47,578,540 0.0179 0.311 0.311 0.330 0.293 0.366 145,466,933 0.3271 -10.53%
2009-01-12 0 0.019 0.019 0.020 0.019 0.020 1,005,070,000 19,911,420 0.0198 0.348 0.348 0.366 0.348 0.366 54,863,221 0.3629 0.00%
2009-01-09 0 0.019 0.019 0.020 0.018 0.021 2,144,650,000 41,366,260 0.0193 0.348 0.348 0.366 0.330 0.385 117,068,869 0.3533 5.56%
2009-01-08 0 0.018 0.018 0.019 0.018 0.019 405,190,000 7,611,360 0.0188 0.330 0.330 0.348 0.330 0.348 22,117,891 0.3441 -5.26%
2009-01-07 0 0.019 0.018 0.019 0.017 0.021 7,120,140,000 117,473,610 0.0165 0.348 0.330 0.348 0.311 0.385 388,663,294 0.3023 5.56%
2009-01-06 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2009-01-05 0 0.018 0.018 0.019 0.017 0.019 465,920,000 8,482,720 0.0182 0.330 0.330 0.348 0.311 0.348 25,432,927 0.3335 5.88%
2009-01-02 0 0.017 0.017 0.018 0.016 0.018 105,688,000 1,815,200 0.0172 0.311 0.311 0.330 0.293 0.330 5,769,135 0.3146 -5.56%
2008-12-31 0 0.018 0.017 0.018 0.017 0.018 8,860,000 157,880 0.0178 0.330 0.311 0.330 0.311 0.330 483,636 0.3264 0.00%
2008-12-30 0 0.018 0.017 0.018 0.017 0.018 61,780,000 1,053,660 0.0171 0.330 0.311 0.330 0.311 0.330 3,372,352 0.3124 0.00%
2008-12-29 0 0.018 0.017 0.018 0.017 0.018 119,670,000 2,054,590 0.0172 0.330 0.311 0.330 0.311 0.330 6,532,363 0.3145 0.00%
2008-12-24 0 0.018 0.017 0.018 0.017 0.018 32,860,000 577,850 0.0176 0.330 0.311 0.330 0.311 0.330 1,793,711 0.3222 5.88%
2008-12-23 0 0.017 0.017 0.018 0.017 0.018 145,220,000 2,554,750 0.0176 0.311 0.311 0.330 0.311 0.330 7,927,047 0.3223 -5.56%
2008-12-22 0 0.018 0.018 0.019 0.018 0.019 158,330,000 2,873,860 0.0182 0.330 0.330 0.348 0.330 0.348 8,642,675 0.3325 -5.26%
2008-12-19 0 0.019 0.018 0.019 0.018 0.019 86,384,000 1,586,480 0.0184 0.348 0.330 0.348 0.330 0.348 4,715,397 0.3364 5.56%
2008-12-18 0 0.018 0.018 0.019 0.018 0.019 87,920,000 1,596,300 0.0182 0.330 0.330 0.348 0.330 0.348 4,799,242 0.3326 0.00%
2008-12-17 0 0.018 0.018 0.019 0.018 0.019 560,140,000 10,142,780 0.0181 0.330 0.330 0.348 0.330 0.348 30,576,064 0.3317 0.00%
2008-12-16 0 0.018 0.018 0.019 0.018 0.020 157,590,000 2,945,910 0.0187 0.330 0.330 0.348 0.330 0.366 8,602,281 0.3425 -5.26%
2008-12-15 0 0.019 0.019 0.020 0.019 0.020 152,650,000 2,937,560 0.0192 0.348 0.348 0.366 0.348 0.366 8,332,624 0.3525 0.00%
2008-12-12 0 0.019 0.019 0.020 0.018 0.020 312,600,000 5,982,890 0.0191 0.348 0.348 0.366 0.330 0.366 17,063,730 0.3506 0.00%
2008-12-11 0 0.019 0.019 0.020 0.019 0.021 577,730,000 11,508,220 0.0199 0.348 0.348 0.366 0.348 0.385 31,536,240 0.3649 0.00%
2008-12-10 0 0.019 0.019 0.020 0.018 0.020 572,652,000 10,850,640 0.0189 0.348 0.348 0.366 0.330 0.366 31,259,050 0.3471 5.56%
2008-12-09 0 0.018 0.018 0.019 0.018 0.019 75,042,000 1,395,930 0.0186 0.330 0.330 0.348 0.330 0.348 4,096,278 0.3408 -5.26%
2008-12-08 0 0.019 0.018 0.019 0.018 0.019 173,390,000 3,203,950 0.0185 0.348 0.330 0.348 0.330 0.348 9,464,748 0.3385 5.56%
2008-12-05 0 0.018 0.018 0.019 0.018 0.019 75,258,000 1,368,930 0.0182 0.330 0.330 0.348 0.330 0.348 4,108,068 0.3332 0.00%
2008-12-04 0 0.018 0.018 0.019 0.018 0.019 81,170,000 1,484,740 0.0183 0.330 0.330 0.348 0.330 0.348 4,430,784 0.3351 0.00%
2008-12-03 0 0.018 0.018 0.019 0.018 0.019 162,610,000 2,942,130 0.0181 0.330 0.330 0.348 0.330 0.348 8,876,306 0.3315 -5.26%
2008-12-02 0 0.019 0.018 0.019 0.018 0.019 859,490,000 15,831,090 0.0184 0.348 0.330 0.348 0.330 0.348 46,916,523 0.3374 -5.00%
2008-12-01 0 0.020 0.019 0.020 0.018 0.020 753,536,000 14,527,858 0.0193 0.366 0.348 0.366 0.330 0.366 41,132,869 0.3532 5.26%
2008-11-28 0 0.019 0.018 0.019 0.018 0.020 663,580,000 12,757,570 0.0192 0.348 0.330 0.348 0.330 0.366 36,222,488 0.3522 -5.00%
2008-11-27 0 0.020 0.019 0.020 0.019 0.021 148,742,000 2,955,980 0.0199 0.366 0.348 0.366 0.348 0.385 8,119,300 0.3641 0.00%
2008-11-26 0 0.020 0.019 0.020 0.019 0.021 151,723,000 3,033,570 0.0200 0.366 0.348 0.366 0.348 0.385 8,282,023 0.3663 0.00%
2008-11-25 0 0.020 0.020 0.021 0.020 0.021 824,850,000 16,812,990 0.0204 0.366 0.366 0.385 0.366 0.385 45,025,648 0.3734 5.26%
2008-11-24 0 0.019 0.019 0.020 0.019 0.020 88,770,000 1,720,760 0.0194 0.348 0.348 0.366 0.348 0.366 4,845,641 0.3551 -5.00%
2008-11-21 0 0.020 0.019 0.020 0.018 0.020 430,220,000 8,299,970 0.0193 0.366 0.348 0.366 0.330 0.366 23,484,190 0.3534 0.00%
2008-11-20 0 0.020 0.019 0.020 0.019 0.020 294,380,000 5,750,270 0.0195 0.366 0.348 0.366 0.348 0.366 16,069,164 0.3578 0.00%
2008-11-19 0 0.020 0.019 0.020 0.019 0.020 353,340,000 7,013,850 0.0199 0.366 0.348 0.366 0.348 0.366 19,287,583 0.3636 0.00%
2008-11-18 0 0.020 0.019 0.020 0.018 0.020 744,270,000 14,442,160 0.0194 0.366 0.348 0.366 0.330 0.366 40,627,071 0.3555 5.26%
2008-11-17 0 0.019 0.019 0.020 0.018 0.020 427,140,000 8,382,230 0.0196 0.348 0.348 0.366 0.330 0.366 23,316,064 0.3595 -5.00%
2008-11-14 0 0.020 0.019 0.020 0.018 0.020 724,630,000 14,142,880 0.0195 0.366 0.348 0.366 0.330 0.366 39,554,992 0.3575 5.26%
2008-11-13 0 0.019 0.018 0.019 0.018 0.020 517,400,000 9,771,150 0.0189 0.348 0.330 0.348 0.330 0.366 28,243,039 0.3460 0.00%
2008-11-12 0 0.019 0.018 0.019 0.018 0.020 572,160,000 11,025,650 0.0193 0.348 0.330 0.348 0.330 0.366 31,232,194 0.3530 0.00%
2008-11-11 0 0.019 0.018 0.019 0.018 0.020 336,870,000 6,443,300 0.0191 0.348 0.330 0.348 0.330 0.366 18,388,543 0.3504 0.00%
2008-11-10 0 0.019 0.019 0.020 0.018 0.022 1,375,294,000 28,112,012 0.0204 0.348 0.348 0.366 0.330 0.403 75,072,442 0.3745 -5.00%
2008-11-07 0 0.020 0.020 0.021 0.018 0.021 1,543,510,000 30,537,900 0.0198 0.366 0.366 0.385 0.330 0.385 84,254,759 0.3624 5.26%
2008-11-06 0 0.019 0.018 0.019 0.018 0.019 379,580,000 7,135,600 0.0188 0.348 0.330 0.348 0.330 0.348 20,719,932 0.3444 0.00%
2008-11-05 0 0.019 0.019 0.020 0.018 0.023 2,130,674,000 42,814,638 0.0201 0.348 0.348 0.366 0.330 0.421 116,305,968 0.3681 -13.64%
2008-11-04 0 0.022 0.021 0.022 0.020 0.023 1,117,144,000 24,106,058 0.0216 0.403 0.385 0.403 0.366 0.421 60,980,945 0.3953 10.00%
2008-11-03 0 0.020 0.019 0.020 0.018 0.021 756,454,000 14,535,198 0.0192 0.366 0.348 0.366 0.330 0.385 41,292,152 0.3520 11.11%
2008-10-31 0 0.018 0.017 0.018 0.017 0.019 715,760,000 13,004,710 0.0182 0.330 0.311 0.330 0.311 0.348 39,070,810 0.3328 0.00%
2008-10-30 0 0.018 0.018 0.019 0.018 0.019 449,750,000 8,279,830 0.0184 0.330 0.330 0.348 0.330 0.348 24,550,264 0.3373 0.00%
2008-10-29 0 0.018 0.017 0.018 0.016 0.018 443,420,000 7,656,500 0.0173 0.330 0.311 0.330 0.293 0.330 24,204,732 0.3163 12.50%
2008-10-28 0 0.016 0.016 0.017 0.015 0.018 518,480,000 8,751,810 0.0169 0.293 0.293 0.311 0.275 0.330 28,301,992 0.3092 6.67%
2008-10-27 0 0.015 0.015 0.016 0.015 0.017 175,000,000 2,710,030 0.0155 0.275 0.275 0.293 0.275 0.311 9,552,632 0.2837 -6.25%
2008-10-24 0 0.016 0.016 0.017 0.015 0.017 181,742,000 2,940,750 0.0162 0.293 0.293 0.311 0.275 0.311 9,920,654 0.2964 0.00%
2008-10-23 0 0.016 0.016 0.017 0.015 0.017 180,330,000 2,875,260 0.0159 0.293 0.293 0.311 0.275 0.311 9,843,578 0.2921 0.00%
2008-10-22 0 0.016 0.016 0.017 0.016 0.018 348,980,000 5,966,190 0.0171 0.293 0.293 0.311 0.293 0.330 19,049,586 0.3132 -5.88%
2008-10-21 0 0.017 0.017 0.018 0.017 0.020 422,190,000 7,789,590 0.0185 0.311 0.311 0.330 0.311 0.366 23,045,861 0.3380 -10.53%
2008-10-20 0 0.019 0.018 0.019 0.017 0.019 416,102,000 7,627,280 0.0183 0.348 0.330 0.348 0.311 0.348 22,713,538 0.3358 5.56%
2008-10-17 0 0.018 0.017 0.018 0.017 0.021 888,650,000 16,359,140 0.0184 0.330 0.311 0.330 0.311 0.385 48,508,265 0.3372 -5.26%
2008-10-16 0 0.019 0.018 0.019 0.015 0.022 3,493,930,000 65,728,540 0.0188 0.348 0.330 0.348 0.275 0.403 190,721,298 0.3446 -13.64%
2008-10-15 0 0.022 0.022 0.023 0.021 0.026 1,566,530,000 36,713,010 0.0234 0.403 0.403 0.421 0.385 0.476 85,511,340 0.4293 -8.33%
2008-10-14 0 0.024 0.024 0.025 0.021 0.028 1,369,798,000 34,009,346 0.0248 0.440 0.440 0.458 0.385 0.513 74,772,435 0.4548 0.00%
2008-10-13 0 0.024 0.023 0.024 0.017 0.025 1,766,052,000 38,253,818 0.0217 0.440 0.421 0.440 0.311 0.458 96,402,541 0.3968 60.00%
2008-10-10 0 0.015 0.015 0.016 0.015 0.031 1,548,180,000 34,161,240 0.0221 0.275 0.275 0.293 0.275 0.568 84,509,678 0.4042 -55.88%
2008-10-09 0 0.034 0.033 0.034 0.031 0.036 617,312,000 20,499,338 0.0332 0.623 0.605 0.623 0.568 0.660 33,696,882 0.6083 6.25%
2008-10-08 0 0.032 0.031 0.032 0.030 0.034 236,490,000 7,456,200 0.0315 0.586 0.568 0.586 0.550 0.623 12,909,154 0.5776 -5.88%
2008-10-06 0 0.034 0.033 0.034 0.030 0.039 598,380,000 21,011,630 0.0351 0.623 0.605 0.623 0.550 0.714 32,663,451 0.6433 -2.86%
2008-10-03 0 0.035 0.034 0.035 0.033 0.039 434,810,000 15,390,980 0.0354 0.641 0.623 0.641 0.605 0.714 23,734,742 0.6485 -5.41%
2008-10-02 0 0.037 0.036 0.037 0.035 0.039 188,648,000 6,838,300 0.0362 0.678 0.660 0.678 0.641 0.714 10,297,628 0.6641 -5.13%
2008-09-30 0 0.039 0.038 0.039 0.030 0.039 84,688,000 2,937,664 0.0347 0.714 0.696 0.714 0.550 0.714 4,622,819 0.6355 5.41%
2008-09-29 0 0.037 0.037 0.038 0.037 0.046 4,006,720,000 160,919,520 0.0402 0.678 0.678 0.696 0.678 0.843 218,712,693 0.7358 -17.78%
2008-09-26 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2008-09-25 1 0.045 - - 0.044 0.050 46,990,000 2,208,880 0.0470 0.824 - - 0.806 0.916 2,565,018 0.8612 -8.16%
2008-09-24 0 0.049 0.048 0.049 0.047 0.050 42,882,000 2,097,944 0.0489 0.898 0.879 0.898 0.861 0.916 2,340,777 0.8963 2.08%
2008-09-23 0 0.048 0.048 0.049 0.048 0.051 61,930,000 3,053,150 0.0493 0.879 0.879 0.898 0.879 0.934 3,380,540 0.9032 -7.69%
2008-09-22 0 0.052 0.051 0.052 0.047 0.052 61,614,000 3,071,398 0.0498 0.953 0.934 0.953 0.861 0.953 3,363,291 0.9132 6.12%
2008-09-19 0 0.049 0.049 0.050 0.046 0.050 54,006,000 2,625,330 0.0486 0.898 0.898 0.916 0.843 0.916 2,947,997 0.8905 6.52%
2008-09-18 0 0.046 0.045 0.046 0.040 0.048 66,058,000 2,900,280 0.0439 0.843 0.824 0.843 0.733 0.879 3,605,873 0.8043 -9.80%
2008-09-17 0 0.051 0.051 0.052 0.050 0.054 28,978,000 1,498,460 0.0517 0.934 0.934 0.953 0.916 0.989 1,581,807 0.9473 -1.92%
2008-09-16 0 0.052 0.051 0.053 0.046 0.056 58,182,000 2,983,830 0.0513 0.953 0.934 0.971 0.843 1.026 3,175,950 0.9395 -13.33%
2008-09-12 0 0.060 0.060 0.062 0.059 0.062 35,890,000 2,165,650 0.0603 1.099 1.099 1.136 1.081 1.136 1,959,108 1.1054 3.45%
2008-09-11 0 0.058 0.058 0.059 0.058 0.061 35,300,000 2,080,500 0.0589 1.063 1.063 1.081 1.063 1.117 1,926,902 1.0797 0.00%
2008-09-10 0 0.058 0.058 0.060 0.057 0.060 45,788,000 2,681,630 0.0586 1.063 1.063 1.099 1.044 1.099 2,499,405 1.0729 -4.92%
2008-09-09 0 0.061 0.061 0.062 0.059 0.065 77,066,000 4,750,700 0.0616 1.117 1.117 1.136 1.081 1.191 4,206,761 1.1293 -6.15%
2008-09-08 0 0.065 0.065 0.066 0.063 0.069 165,050,000 10,817,210 0.0655 1.191 1.191 1.209 1.154 1.264 9,009,497 1.2006 4.84%
2008-09-05 0 0.062 0.062 0.063 0.061 0.068 111,420,000 7,025,670 0.0631 1.136 1.136 1.154 1.117 1.246 6,082,024 1.1552 -11.43%
2008-09-04 0 0.070 0.069 0.070 0.068 0.074 51,720,000 3,596,380 0.0695 1.282 1.264 1.282 1.246 1.356 2,823,212 1.2739 -4.11%
2008-09-03 0 0.073 0.073 0.074 0.072 0.077 28,666,000 2,163,652 0.0755 1.337 1.337 1.356 1.319 1.411 1,564,776 1.3827 -6.41%
2008-09-02 0 0.078 0.077 0.078 0.076 0.080 39,820,000 3,098,110 0.0778 1.429 1.411 1.429 1.392 1.466 2,173,633 1.4253 -1.27%
2008-09-01 0 0.079 0.079 0.080 0.078 0.080 41,280,000 3,260,560 0.0790 1.447 1.447 1.466 1.429 1.466 2,253,329 1.4470 -1.25%
2008-08-29 0 0.080 0.079 0.080 0.077 0.081 64,730,000 5,113,670 0.0790 1.466 1.447 1.466 1.411 1.484 3,533,382 1.4472 1.27%
2008-08-28 0 0.079 0.079 0.080 0.079 0.083 99,080,000 7,972,110 0.0805 1.447 1.447 1.466 1.447 1.521 5,408,427 1.4740 -4.82%
2008-08-27 0 0.083 0.082 0.083 0.080 0.085 63,410,000 5,246,040 0.0827 1.521 1.502 1.521 1.466 1.557 3,461,328 1.5156 1.22%
2008-08-26 0 0.082 0.081 0.082 0.080 0.085 93,930,000 7,645,570 0.0814 1.502 1.484 1.502 1.466 1.557 5,127,307 1.4911 -3.53%
2008-08-25 0 0.085 0.084 0.085 0.084 0.087 61,790,000 5,270,570 0.0853 1.557 1.539 1.557 1.539 1.594 3,372,898 1.5626 -1.16%
2008-08-21 0 0.086 0.085 0.086 0.084 0.088 79,740,000 6,829,450 0.0856 1.575 1.557 1.575 1.539 1.612 4,352,725 1.5690 -2.27%
2008-08-20 0 0.088 0.087 0.088 0.084 0.089 89,680,000 7,780,800 0.0868 1.612 1.594 1.612 1.539 1.630 4,895,314 1.5894 2.33%
2008-08-19 0 0.086 0.085 0.086 0.084 0.088 64,230,000 5,525,120 0.0860 1.575 1.557 1.575 1.539 1.612 3,506,089 1.5759 -2.27%
2008-08-18 0 0.088 0.087 0.088 0.087 0.092 29,612,000 2,634,190 0.0890 1.612 1.594 1.612 1.594 1.685 1,616,414 1.6297 -3.30%
2008-08-15 0 0.091 0.090 0.091 0.089 0.093 81,276,000 7,374,360 0.0907 1.667 1.649 1.667 1.630 1.704 4,436,570 1.6622 0.00%
2008-08-14 0 0.091 0.090 0.091 0.088 0.094 73,028,000 6,567,610 0.0899 1.667 1.649 1.667 1.612 1.722 3,986,341 1.6475 -3.19%
2008-08-13 0 0.094 0.093 0.094 0.089 0.110 237,244,000 23,682,840 0.0998 1.722 1.704 1.722 1.630 2.015 12,950,312 1.8287 -14.55%
2008-08-12 0 0.110 0.109 0.110 0.107 0.114 148,940,000 16,391,650 0.1101 2.015 1.997 2.015 1.960 2.088 8,130,109 2.0162 2.80%
2008-08-11 0 0.107 0.107 0.108 0.107 0.111 54,759,000 5,948,780 0.1086 1.960 1.960 1.979 1.960 2.033 2,989,100 1.9902 -0.93%
2008-08-08 0 0.108 0.107 0.108 0.106 0.110 92,350,000 9,982,630 0.1081 1.979 1.960 1.979 1.942 2.015 5,041,060 1.9803 0.00%
2008-08-07 0 0.108 0.108 0.109 0.108 0.113 47,986,000 5,280,410 0.1100 1.979 1.979 1.997 1.979 2.070 2,619,386 2.0159 -2.70%
2008-08-05 0 0.111 0.110 0.111 0.108 0.113 94,910,000 10,513,250 0.1108 2.033 2.015 2.033 1.979 2.070 5,180,802 2.0293 0.00%
2008-08-04 0 0.111 0.110 0.111 0.107 0.112 118,920,000 13,059,370 0.1098 2.033 2.015 2.033 1.960 2.052 6,491,423 2.0118 6.73%
2008-08-01 0 0.104 0.103 0.104 0.103 0.107 101,610,000 10,650,140 0.1048 1.905 1.887 1.905 1.887 1.960 5,546,531 1.9201 -1.89%
2008-07-31 0 0.106 0.106 0.107 0.105 0.112 171,970,000 18,696,070 0.1087 1.942 1.942 1.960 1.924 2.052 9,387,235 1.9916 -3.64%
2008-07-30 0 0.110 0.109 0.110 0.108 0.114 231,500,000 25,730,750 0.1111 2.015 1.997 2.015 1.979 2.088 12,636,767 2.0362 0.00%
2008-07-29 0 0.110 0.109 0.110 0.108 0.113 139,820,000 15,375,720 0.1100 2.015 1.997 2.015 1.979 2.070 7,632,280 2.0146 -2.65%
2008-07-28 0 0.113 0.112 0.113 0.112 0.114 18,580,000 2,107,000 0.1134 2.070 2.052 2.070 2.052 2.088 1,014,217 2.0775 0.00%
2008-07-25 0 0.113 0.113 0.114 0.113 0.115 70,978,000 8,051,374 0.1134 2.070 2.070 2.088 2.070 2.107 3,874,438 2.0781 -2.59%
2008-07-24 0 0.116 0.115 0.116 0.113 0.118 230,370,000 26,606,580 0.1155 2.125 2.107 2.125 2.070 2.162 12,575,085 2.1158 0.00%
2008-07-23 0 0.116 0.115 0.116 0.113 0.117 264,132,000 30,347,070 0.1149 2.125 2.107 2.125 2.070 2.143 14,418,033 2.1048 2.65%
2008-07-22 0 0.113 0.113 0.114 0.113 0.118 144,590,000 16,688,880 0.1154 2.070 2.070 2.088 2.070 2.162 7,892,657 2.1145 -2.59%
2008-07-21 0 0.116 0.115 0.116 0.114 0.117 79,380,000 9,160,190 0.1154 2.125 2.107 2.125 2.088 2.143 4,333,074 2.1140 2.65%
2008-07-18 0 0.113 0.113 0.114 0.112 0.117 145,080,000 16,582,310 0.1143 2.070 2.070 2.088 2.052 2.143 7,919,405 2.0939 0.00%
2008-07-17 0 0.113 0.112 0.113 0.111 0.115 124,310,000 14,054,260 0.1131 2.070 2.052 2.070 2.033 2.107 6,785,644 2.0712 2.73%
2008-07-16 0 0.110 0.109 0.110 0.106 0.110 34,910,000 3,783,760 0.1084 2.015 1.997 2.015 1.942 2.015 1,905,614 1.9856 1.85%
2008-07-15 0 0.108 0.107 0.108 0.106 0.112 41,310,000 4,461,660 0.1080 1.979 1.960 1.979 1.942 2.052 2,254,967 1.9786 -3.57%
2008-07-14 0 0.112 0.112 0.113 0.110 0.117 47,478,000 5,355,476 0.1128 2.052 2.052 2.070 2.015 2.143 2,591,656 2.0664 -1.75%
2008-07-11 0 0.114 0.114 0.115 0.106 0.115 102,860,000 11,447,320 0.1113 2.088 2.088 2.107 1.942 2.107 5,614,764 2.0388 9.62%
2008-07-10 0 0.104 0.104 0.105 0.102 0.108 77,996,000 8,254,526 0.1058 1.905 1.905 1.924 1.869 1.979 4,257,526 1.9388 0.00%
2008-07-09 0 0.104 0.104 0.105 0.102 0.106 26,332,000 2,746,460 0.1043 1.905 1.905 1.924 1.869 1.942 1,437,371 1.9108 2.97%
2008-07-08 0 0.101 0.100 0.101 0.100 0.104 29,974,000 3,044,078 0.1016 1.850 1.832 1.850 1.832 1.905 1,636,175 1.8605 -1.94%
2008-07-07 0 0.103 0.103 0.104 0.102 0.105 17,780,000 1,842,390 0.1036 1.887 1.887 1.905 1.869 1.924 970,547 1.8983 0.00%
2008-07-04 0 0.103 0.102 0.103 0.102 0.106 26,090,000 2,713,280 0.1040 1.887 1.869 1.887 1.869 1.942 1,424,161 1.9052 -0.96%
2008-07-03 0 0.104 0.103 0.104 0.100 0.108 61,890,000 6,424,860 0.1038 1.905 1.887 1.905 1.832 1.979 3,378,357 1.9018 1.96%
2008-07-02 0 0.102 0.101 0.102 0.101 0.106 34,170,000 3,511,260 0.1028 1.869 1.850 1.869 1.850 1.942 1,865,220 1.8825 -2.86%
2008-06-30 0 0.105 0.105 0.106 0.105 0.109 25,290,000 2,682,350 0.1061 1.924 1.924 1.942 1.924 1.997 1,380,492 1.9430 -1.87%
2008-06-27 0 0.107 0.106 0.107 0.106 0.110 61,670,000 6,604,730 0.1071 1.960 1.942 1.960 1.942 2.015 3,366,347 1.9620 -3.60%
2008-06-26 0 0.111 0.111 0.114 0.111 0.117 54,600,000 6,202,520 0.1136 2.033 2.033 2.088 2.033 2.143 2,980,421 2.0811 -2.63%
2008-06-25 0 0.114 0.114 0.115 0.112 0.118 44,360,000 5,090,040 0.1147 2.088 2.088 2.107 2.052 2.162 2,421,456 2.1021 1.79%
2008-06-24 0 0.112 0.112 0.113 0.112 0.122 51,220,000 5,876,100 0.1147 2.052 2.052 2.070 2.052 2.235 2,795,919 2.1017 -6.67%
2008-06-23 0 0.120 0.119 0.120 0.118 0.121 51,504,000 6,163,650 0.1197 2.198 2.180 2.198 2.162 2.217 2,811,421 2.1924 0.84%
2008-06-20 0 0.119 0.119 0.120 0.119 0.128 119,154,000 14,789,150 0.1241 2.180 2.180 2.198 2.180 2.345 6,504,196 2.2738 -4.03%
2008-06-19 0 0.124 0.123 0.124 0.122 0.126 16,520,000 2,039,190 0.1234 2.272 2.253 2.272 2.235 2.308 901,768 2.2613 -1.59%
2008-06-18 0 0.126 0.125 0.126 0.122 0.127 48,680,000 6,098,920 0.1253 2.308 2.290 2.308 2.235 2.327 2,657,269 2.2952 1.61%
2008-06-17 0 0.124 0.123 0.124 0.121 0.126 25,835,000 3,195,985 0.1237 2.272 2.253 2.272 2.217 2.308 1,410,241 2.2663 -0.80%
2008-06-16 0 0.125 0.124 0.125 0.123 0.128 63,690,000 8,018,770 0.1259 2.290 2.272 2.290 2.253 2.345 3,476,612 2.3065 2.46%
2008-06-13 0 0.122 0.122 0.123 0.122 0.129 38,420,000 4,798,270 0.1249 2.235 2.235 2.253 2.235 2.363 2,097,212 2.2879 -3.94%
2008-06-12 0 0.127 0.126 0.127 0.124 0.131 64,031,000 8,089,247 0.1263 2.327 2.308 2.327 2.272 2.400 3,495,226 2.3144 -3.05%
2008-06-11 0 0.131 0.130 0.131 0.129 0.142 105,466,000 14,012,380 0.1329 2.400 2.382 2.400 2.363 2.601 5,757,016 2.4340 0.00%
2008-06-10 0 0.131 0.131 0.132 0.131 0.134 59,750,000 7,878,030 0.1318 2.400 2.400 2.418 2.400 2.455 3,261,541 2.4154 -4.38%
2008-06-06 0 0.137 0.136 0.137 0.135 0.142 116,390,000 16,158,110 0.1388 2.510 2.491 2.510 2.473 2.601 6,353,319 2.5433 2.24%
2008-06-05 0 0.134 0.134 0.135 0.131 0.135 59,046,000 7,850,838 0.1330 2.455 2.455 2.473 2.400 2.473 3,223,113 2.4358 0.00%
2008-06-04 0 0.134 0.134 0.135 0.133 0.138 65,730,000 8,866,290 0.1349 2.455 2.455 2.473 2.437 2.528 3,587,969 2.4711 -2.90%
2008-06-03 0 0.138 0.137 0.138 0.136 0.140 49,724,000 6,857,610 0.1379 2.528 2.510 2.528 2.491 2.565 2,714,258 2.5265 -2.13%
2008-06-02 0 0.141 0.140 0.141 0.139 0.141 30,248,000 4,229,960 0.1398 2.583 2.565 2.583 2.546 2.583 1,651,131 2.5619 0.00%
2008-05-30 0 0.141 0.140 0.141 0.139 0.144 77,766,000 10,901,850 0.1402 2.583 2.565 2.583 2.546 2.638 4,244,971 2.5682 -1.40%
2008-05-29 0 0.143 0.142 0.143 0.140 0.144 56,148,000 7,966,410 0.1419 2.620 2.601 2.620 2.565 2.638 3,064,921 2.5992 0.70%
2008-05-28 0 0.142 0.142 0.143 0.142 0.147 85,054,000 12,264,698 0.1442 2.601 2.601 2.620 2.601 2.693 4,642,797 2.6417 -1.39%
2008-05-27 0 0.144 0.144 0.145 0.144 0.149 105,122,000 15,353,226 0.1461 2.638 2.638 2.656 2.638 2.730 5,738,239 2.6756 0.00%
2008-05-26 0 0.144 0.144 0.145 0.143 0.148 100,788,000 14,628,096 0.1451 2.638 2.638 2.656 2.620 2.711 5,501,661 2.6589 -2.70%
2008-05-23 0 0.148 0.147 0.149 0.146 0.149 62,070,000 9,156,960 0.1475 2.711 2.693 2.730 2.675 2.730 3,388,182 2.7026 0.00%
2008-05-22 0 0.148 0.148 0.149 0.146 0.149 43,920,000 6,472,530 0.1474 2.711 2.711 2.730 2.675 2.730 2,397,438 2.6998 -0.67%
2008-05-21 0 0.149 0.148 0.149 0.145 0.149 96,950,000 14,275,540 0.1472 2.730 2.711 2.730 2.656 2.730 5,292,158 2.6975 0.68%
2008-05-20 0 0.148 0.148 0.149 0.147 0.154 174,060,000 26,118,730 0.1501 2.711 2.711 2.730 2.693 2.821 9,501,321 2.7490 -2.63%
2008-05-19 0 0.152 0.152 0.153 0.149 0.153 301,329,000 45,549,625 0.1512 2.785 2.785 2.803 2.730 2.803 16,448,486 2.7692 1.33%
2008-05-16 0 0.150 0.149 0.150 0.146 0.153 359,438,000 53,724,750 0.1495 2.748 2.730 2.748 2.675 2.803 19,620,451 2.7382 1.35%
2008-05-15 0 0.148 0.146 0.148 0.146 0.152 206,300,000 30,738,330 0.1490 2.711 2.675 2.711 2.675 2.785 11,261,188 2.7296 0.00%
2008-05-14 0 0.148 0.147 0.148 0.146 0.151 261,794,000 38,978,700 0.1489 2.711 2.693 2.711 2.675 2.766 14,290,410 2.7276 -0.67%
2008-05-13 0 0.149 0.148 0.149 0.144 0.151 286,671,000 42,196,580 0.1472 2.730 2.711 2.730 2.638 2.766 15,648,357 2.6966 3.47%
2008-05-09 0 0.144 0.143 0.144 0.142 0.147 194,100,000 28,063,140 0.1446 2.638 2.620 2.638 2.601 2.693 10,595,233 2.6487 0.00%
2008-05-08 0 0.144 0.143 0.144 0.140 0.144 127,830,000 18,192,390 0.1423 2.638 2.620 2.638 2.565 2.638 6,977,788 2.6072 0.00%
2008-05-07 0 0.144 0.143 0.144 0.143 0.152 295,390,000 43,027,460 0.1457 2.638 2.620 2.638 2.620 2.785 16,124,297 2.6685 -4.64%
2008-05-06 0 0.151 0.150 0.151 0.150 0.154 251,662,000 38,121,836 0.1515 2.766 2.748 2.766 2.748 2.821 13,737,340 2.7751 1.34%
2008-05-05 0 0.149 0.149 0.150 0.145 0.151 445,974,000 65,958,420 0.1479 2.730 2.730 2.748 2.656 2.766 24,344,145 2.7094 2.76%
2008-05-02 0 0.145 0.146 0.147 0.142 0.147 282,940,000 40,787,890 0.1442 2.656 2.675 2.693 2.601 2.693 15,444,695 2.6409 -0.68%
2008-04-30 0 0.146 0.145 0.146 0.139 0.147 532,030,000 76,196,960 0.1432 2.675 2.656 2.675 2.546 2.693 29,041,639 2.6237 4.29%
2008-04-29 0 0.140 0.139 0.140 0.139 0.143 195,069,000 27,482,270 0.1409 2.565 2.546 2.565 2.546 2.620 10,648,128 2.5809 0.72%
2008-04-28 0 0.139 0.139 0.140 0.139 0.142 120,280,000 16,874,260 0.1403 2.546 2.546 2.565 2.546 2.601 6,565,660 2.5701 0.00%
2008-04-25 0 0.139 0.138 0.139 0.138 0.142 144,424,000 20,152,050 0.1395 2.546 2.528 2.546 2.528 2.601 7,883,596 2.5562 -0.71%
2008-04-24 0 0.140 0.139 0.140 0.137 0.145 622,450,000 87,654,620 0.1408 2.565 2.546 2.565 2.510 2.656 33,977,347 2.5798 2.19%
2008-04-23 0 0.137 0.136 0.137 0.135 0.141 261,460,000 36,059,350 0.1379 2.510 2.491 2.510 2.473 2.583 14,272,178 2.5265 0.00%
2008-04-22 0 0.137 0.136 0.138 0.132 0.139 348,250,000 47,294,990 0.1358 2.510 2.491 2.528 2.418 2.546 19,009,737 2.4879 3.01%
2008-04-21 0 0.133 0.132 0.133 0.131 0.149 599,400,000 83,876,820 0.1399 2.437 2.418 2.437 2.400 2.730 32,719,129 2.5635 -8.28%
2008-04-18 0 0.145 0.144 0.145 0.143 0.150 406,300,000 59,552,160 0.1466 2.656 2.638 2.656 2.620 2.748 22,178,482 2.6851 -1.36%
2008-04-17 0 0.147 0.147 0.148 0.145 0.152 539,470,000 80,149,870 0.1486 2.693 2.693 2.711 2.656 2.785 29,447,762 2.7218 1.38%
2008-04-16 0 0.145 0.145 0.146 0.144 0.153 546,734,000 81,787,400 0.1496 2.656 2.656 2.675 2.638 2.803 29,844,278 2.7405 -3.33%
2008-04-15 0 0.150 0.149 0.150 0.140 0.151 683,848,000 100,036,930 0.1463 2.748 2.730 2.748 2.565 2.766 37,328,847 2.6799 5.63%
2008-04-14 0 0.142 0.142 0.143 0.141 0.149 207,460,000 29,832,730 0.1438 2.601 2.601 2.620 2.583 2.730 11,324,509 2.6344 -5.96%
2008-04-11 0 0.151 0.150 0.151 0.148 0.164 1,084,902,000 167,649,914 0.1545 2.766 2.748 2.766 2.711 3.004 59,220,968 2.8309 -6.21%
2008-04-10 0 0.161 0.160 0.161 0.153 0.167 964,320,000 155,866,400 0.1616 2.949 2.931 2.949 2.803 3.059 52,638,823 2.9611 -0.62%
2008-04-09 0 0.162 0.162 0.163 0.160 0.168 1,081,102,000 178,410,130 0.1650 2.968 2.968 2.986 2.931 3.078 59,013,540 3.0232 0.62%
2008-04-08 0 0.161 0.160 0.161 0.157 0.167 816,720,000 132,424,350 0.1621 2.949 2.931 2.949 2.876 3.059 44,581,860 2.9704 1.26%
2008-04-07 0 0.159 0.158 0.159 0.156 0.179 1,844,412,000 314,293,512 0.1704 2.913 2.894 2.913 2.858 3.279 100,679,937 3.1217 6.00%
2008-04-03 1 - - - - - 0 0 - 2.748 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 2.748 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 2.748 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 2.748 - - - - 0 - 0.00%
2008-03-28 0 0.150 0.149 0.150 0.148 0.155 547,970,000 83,281,930 0.1520 2.748 2.730 2.748 2.711 2.840 29,911,747 2.7843 0.67%
2008-03-27 0 0.149 0.149 0.150 0.143 0.151 553,946,000 81,997,404 0.1480 2.730 2.730 2.748 2.620 2.766 30,237,956 2.7117 2.05%
2008-03-26 0 0.146 0.145 0.146 0.140 0.151 1,025,500,000 149,565,200 0.1458 2.675 2.656 2.675 2.565 2.766 55,978,423 2.6718 3.55%
2008-03-25 0 0.141 0.140 0.141 0.135 0.145 790,900,000 110,780,800 0.1401 2.583 2.565 2.583 2.473 2.656 43,172,438 2.5660 5.22%
2008-03-20 0 0.134 0.133 0.134 0.130 0.146 349,678,000 47,407,270 0.1356 2.455 2.437 2.455 2.382 2.675 19,087,687 2.4837 -9.46%
2008-03-19 0 0.148 0.147 0.148 0.142 0.161 930,912,000 143,713,134 0.1544 2.711 2.693 2.711 2.601 2.949 50,815,198 2.8282 0.68%
2008-03-18 0 0.147 0.147 0.149 0.145 0.184 1,584,338,000 262,068,960 0.1654 2.693 2.693 2.730 2.656 3.371 86,483,415 3.0303 -16.95%
2008-03-17 0 0.177 0.176 0.177 0.161 0.181 1,401,644,000 242,927,460 0.1733 3.243 3.224 3.243 2.949 3.316 76,510,795 3.1751 6.63%
2008-03-14 0 0.166 0.165 0.166 0.152 0.169 1,315,964,000 211,144,884 0.1604 3.041 3.023 3.041 2.785 3.096 71,833,827 2.9394 9.21%
2008-03-13 0 0.152 0.151 0.152 0.150 0.157 822,562,000 126,588,288 0.1539 2.785 2.766 2.785 2.748 2.876 44,900,754 2.8193 0.66%
2008-03-12 0 0.151 0.150 0.151 0.147 0.154 866,849,000 131,032,787 0.1512 2.766 2.748 2.766 2.693 2.821 47,318,225 2.7692 2.72%
2008-03-11 0 0.147 0.146 0.147 0.140 0.149 781,080,000 113,354,000 0.1451 2.693 2.675 2.693 2.565 2.730 42,636,398 2.6586 5.00%
2008-03-10 0 0.140 0.139 0.140 0.133 0.141 683,732,000 94,207,044 0.1378 2.565 2.546 2.565 2.437 2.583 37,322,515 2.5241 5.26%
2008-03-07 0 0.133 0.133 0.134 0.131 0.135 299,456,000 39,934,724 0.1334 2.437 2.437 2.455 2.400 2.473 16,346,245 2.4431 0.76%
2008-03-06 0 0.132 0.132 0.133 0.131 0.135 271,326,000 36,241,414 0.1336 2.418 2.418 2.437 2.400 2.473 14,810,728 2.4470 0.76%
2008-03-05 0 0.131 0.130 0.131 0.127 0.136 297,090,000 39,373,186 0.1325 2.400 2.382 2.400 2.327 2.491 16,217,094 2.4279 0.00%
2008-03-04 0 0.131 0.130 0.131 0.130 0.136 148,807,600 19,846,522 0.1334 2.400 2.382 2.400 2.382 2.491 8,122,881 2.4433 -0.76%
2008-03-03 0 0.132 0.131 0.132 0.130 0.133 31,984,000 4,194,818 0.1312 2.418 2.400 2.418 2.382 2.437 1,745,894 2.4027 -1.49%
2008-02-29 0 0.134 0.133 0.134 0.132 0.136 188,226,000 25,181,592 0.1338 2.455 2.437 2.455 2.418 2.491 10,274,593 2.4509 0.00%
2008-02-28 0 0.134 0.134 0.135 0.132 0.137 294,254,000 39,814,436 0.1353 2.455 2.455 2.473 2.418 2.510 16,062,287 2.4788 0.75%
2008-02-27 0 0.133 0.131 0.133 0.130 0.138 271,339,000 36,391,365 0.1341 2.437 2.400 2.437 2.382 2.528 14,811,438 2.4570 2.31%
2008-02-26 0 0.130 0.130 0.131 0.128 0.134 124,736,000 16,284,802 0.1306 2.382 2.382 2.400 2.345 2.455 6,808,898 2.3917 -2.26%
2008-02-25 0 0.133 0.132 0.133 0.130 0.140 136,954,000 18,450,796 0.1347 2.437 2.418 2.437 2.382 2.565 7,475,835 2.4681 -3.62%
2008-02-22 0 0.138 0.137 0.138 0.135 0.141 411,551,000 57,112,868 0.1388 2.528 2.510 2.528 2.473 2.583 22,465,115 2.5423 0.73%
2008-02-21 0 0.137 0.136 0.137 0.133 0.140 519,030,000 70,683,680 0.1362 2.510 2.491 2.510 2.437 2.565 28,332,014 2.4948 2.24%
2008-02-20 0 0.134 0.133 0.134 0.131 0.141 562,694,000 76,548,672 0.1360 2.455 2.437 2.455 2.400 2.583 30,715,478 2.4922 0.75%
2008-02-19 0 0.133 0.133 0.134 0.129 0.137 972,562,000 129,890,446 0.1336 2.437 2.437 2.455 2.363 2.510 53,088,724 2.4467 0.76%
2008-02-18 0 0.132 0.131 0.132 0.119 0.135 1,402,814,000 179,051,962 0.1276 2.418 2.400 2.418 2.180 2.473 76,574,661 2.3383 5.60%
2008-02-15 0 0.125 0.124 0.125 0.118 0.132 510,421,000 63,483,490 0.1244 2.290 2.272 2.290 2.162 2.418 27,862,080 2.2785 5.93%
2008-02-14 0 0.118 0.117 0.118 0.115 0.119 84,278,000 9,912,290 0.1176 2.162 2.143 2.162 2.107 2.180 4,600,438 2.1546 1.72%
2008-02-13 0 0.116 0.114 0.116 0.112 0.119 80,868,000 9,385,890 0.1161 2.125 2.088 2.125 2.052 2.180 4,414,298 2.1262 2.65%
2008-02-12 0 0.113 0.113 0.114 0.112 0.118 40,084,000 4,583,330 0.1143 2.070 2.070 2.088 2.052 2.162 2,188,044 2.0947 2.73%
2008-02-11 0 0.110 0.109 0.110 0.106 0.117 76,238,000 8,528,632 0.1119 2.015 1.997 2.015 1.942 2.143 4,161,563 2.0494 4.76%
2008-02-06 0 0.105 0.103 0.105 0.102 0.105 17,748,000 1,832,590 0.1033 1.924 1.887 1.924 1.869 1.924 968,801 1.8916 -2.78%
2008-02-05 0 0.108 0.107 0.108 0.101 0.108 77,434,000 8,093,550 0.1045 1.979 1.960 1.979 1.850 1.979 4,226,849 1.9148 6.93%
2008-02-04 0 0.101 0.100 0.101 0.096 0.102 50,918,000 5,071,970 0.0996 1.850 1.832 1.850 1.759 1.869 2,779,434 1.8248 6.32%
2008-02-01 0 0.095 0.095 0.096 0.094 0.098 17,000,000 1,613,840 0.0949 1.740 1.740 1.759 1.722 1.795 927,970 1.7391 1.06%
2008-01-31 0 0.094 0.094 0.096 0.093 0.100 26,444,000 2,523,120 0.0954 1.722 1.722 1.759 1.704 1.832 1,443,485 1.7479 -4.08%
2008-01-30 0 0.098 0.098 0.099 0.096 0.101 19,856,000 1,940,698 0.0977 1.795 1.795 1.814 1.759 1.850 1,083,869 1.7905 -1.01%
2008-01-29 0 0.099 0.099 0.100 0.098 0.101 11,790,000 1,170,060 0.0992 1.814 1.814 1.832 1.795 1.850 643,574 1.8181 -1.00%
2008-01-28 0 0.100 0.099 0.100 0.096 0.101 29,939,800 2,959,236 0.0988 1.832 1.814 1.832 1.759 1.850 1,634,308 1.8107 -1.96%
2008-01-25 0 0.102 0.101 0.102 0.100 0.103 38,070,000 3,848,340 0.1011 1.869 1.850 1.869 1.832 1.887 2,078,107 1.8518 2.00%
2008-01-24 0 0.100 0.099 0.100 0.098 0.103 38,184,000 3,806,250 0.0997 1.832 1.814 1.832 1.795 1.887 2,084,330 1.8261 -1.96%
2008-01-23 0 0.102 0.101 0.102 0.092 0.102 101,638,000 10,006,562 0.0985 1.869 1.850 1.869 1.685 1.869 5,548,059 1.8036 12.09%
2008-01-22 0 0.091 0.090 0.091 0.090 0.101 105,874,000 9,922,046 0.0937 1.667 1.649 1.667 1.649 1.850 5,779,288 1.7168 -11.65%
2008-01-21 0 0.103 0.103 0.104 0.101 0.107 34,258,000 3,548,410 0.1036 1.887 1.887 1.905 1.850 1.960 1,870,023 1.8975 -3.74%
2008-01-18 0 0.107 0.106 0.107 0.103 0.107 43,792,000 4,582,316 0.1046 1.960 1.942 1.960 1.887 1.960 2,390,451 1.9169 -0.93%
2008-01-17 0 0.108 0.107 0.108 0.102 0.109 67,340,000 7,048,380 0.1047 1.979 1.960 1.979 1.869 1.997 3,675,853 1.9175 1.89%
2008-01-16 0 0.106 0.106 0.107 0.105 0.114 61,854,000 6,687,428 0.1081 1.942 1.942 1.960 1.924 2.088 3,376,391 1.9806 -7.02%
2008-01-15 0 0.114 0.114 0.116 0.114 0.119 46,498,000 5,408,056 0.1163 2.088 2.088 2.125 2.088 2.180 2,538,162 2.1307 -2.56%
2008-01-14 0 0.117 0.117 0.118 0.116 0.119 108,217,000 12,774,681 0.1180 2.143 2.143 2.162 2.125 2.180 5,907,184 2.1626 0.00%
2008-01-11 0 0.117 0.117 0.118 0.117 0.120 54,650,000 6,444,760 0.1179 2.143 2.143 2.162 2.143 2.198 2,983,150 2.1604 -1.68%
2008-01-10 0 0.119 0.118 0.119 0.118 0.121 44,720,000 5,330,550 0.1192 2.180 2.162 2.180 2.162 2.217 2,441,107 2.1837 -1.65%
2008-01-09 0 0.121 0.121 0.122 0.118 0.123 71,640,000 8,664,810 0.1209 2.217 2.217 2.235 2.162 2.253 3,910,575 2.2157 -0.82%
2008-01-08 0 0.122 0.122 0.123 0.118 0.124 144,182,000 17,629,600 0.1223 2.235 2.235 2.253 2.162 2.272 7,870,386 2.2400 3.39%
2008-01-07 0 0.118 0.117 0.118 0.116 0.119 55,339,000 6,473,890 0.1170 2.162 2.143 2.162 2.125 2.180 3,020,761 2.1431 -2.48%
2008-01-04 0 0.121 0.120 0.121 0.119 0.121 30,128,000 3,614,830 0.1200 2.217 2.198 2.217 2.180 2.217 1,644,581 2.1980 1.68%
2008-01-03 0 0.119 0.119 0.120 0.119 0.122 33,448,000 4,006,130 0.1198 2.180 2.180 2.198 2.180 2.235 1,825,808 2.1942 -1.65%
2008-01-02 0 0.121 0.121 0.122 0.120 0.124 53,592,000 6,558,460 0.1224 2.217 2.217 2.235 2.198 2.272 2,925,398 2.2419 -0.82%
2007-12-31 0 0.122 0.122 0.123 0.121 0.123 17,350,000 2,115,320 0.1219 2.235 2.235 2.253 2.217 2.253 947,075 2.2335 0.83%
2007-12-28 0 0.121 0.121 0.122 0.120 0.122 27,684,000 3,352,320 0.1211 2.217 2.217 2.235 2.198 2.235 1,511,172 2.2184 -1.63%
2007-12-27 0 0.123 0.122 0.123 0.121 0.124 31,847,000 3,889,943 0.1221 2.253 2.235 2.253 2.217 2.272 1,738,415 2.2376 0.00%
2007-12-24 0 0.123 0.122 0.123 0.122 0.126 36,187,000 4,462,495 0.1233 2.253 2.235 2.253 2.235 2.308 1,975,321 2.2591 -1.60%
2007-12-21 0 0.125 0.124 0.125 0.122 0.127 60,890,000 7,569,890 0.1243 2.290 2.272 2.290 2.235 2.327 3,323,770 2.2775 1.63%
2007-12-20 0 0.123 0.123 0.124 0.122 0.128 49,752,000 6,173,308 0.1241 2.253 2.253 2.272 2.235 2.345 2,715,786 2.2731 -1.60%
2007-12-19 0 0.125 0.125 0.126 0.124 0.132 94,654,000 12,042,740 0.1272 2.290 2.290 2.308 2.272 2.418 5,166,828 2.3308 1.63%
2007-12-18 0 0.123 0.122 0.123 0.118 0.127 68,934,000 8,437,714 0.1224 2.253 2.235 2.253 2.162 2.327 3,762,864 2.2424 -2.38%
2007-12-17 0 0.126 0.124 0.125 0.124 0.134 83,916,000 10,810,312 0.1288 2.308 2.272 2.290 2.272 2.455 4,580,678 2.3600 -5.97%
2007-12-14 0 0.134 0.134 0.135 0.131 0.141 197,606,000 26,624,318 0.1347 2.455 2.455 2.473 2.400 2.583 10,786,614 2.4683 1.52%
2007-12-13 0 0.132 0.132 0.133 0.132 0.139 153,380,000 20,809,352 0.1357 2.418 2.418 2.437 2.418 2.546 8,372,472 2.4854 -3.65%
2007-12-12 0 0.137 0.136 0.137 0.132 0.138 154,032,000 20,801,466 0.1350 2.510 2.491 2.510 2.418 2.528 8,408,063 2.4740 2.24%
2007-12-11 0 0.134 0.133 0.134 0.133 0.136 93,988,000 12,619,684 0.1343 2.455 2.437 2.455 2.437 2.491 5,130,473 2.4598 0.00%
2007-12-10 0 0.134 0.134 0.135 0.132 0.137 82,359,000 11,073,384 0.1345 2.455 2.455 2.473 2.418 2.510 4,495,687 2.4631 0.75%
2007-12-07 0 0.133 0.132 0.134 0.132 0.139 64,060,000 8,579,400 0.1339 2.437 2.418 2.455 2.418 2.546 3,496,809 2.4535 -2.21%
2007-12-06 0 0.136 0.136 0.137 0.133 0.142 90,824,000 12,461,968 0.1372 2.491 2.491 2.510 2.437 2.601 4,957,761 2.5136 -3.55%
2007-12-05 0 0.141 0.140 0.141 0.135 0.146 268,671,000 37,808,442 0.1407 2.583 2.565 2.583 2.473 2.675 14,665,801 2.5780 3.68%
2007-12-04 0 0.136 0.135 0.136 0.133 0.140 201,391,000 27,603,580 0.1371 2.491 2.473 2.491 2.437 2.565 10,993,223 2.5110 3.03%
2007-12-03 0 0.132 0.132 0.133 0.130 0.135 52,276,000 6,933,804 0.1326 2.418 2.418 2.437 2.382 2.473 2,853,562 2.4299 0.76%
2007-11-30 0 0.131 0.131 0.132 0.131 0.135 54,010,000 7,105,088 0.1316 2.400 2.400 2.418 2.400 2.473 2,948,215 2.4100 -1.50%
2007-11-29 0 0.133 0.133 0.134 0.131 0.137 120,066,000 16,125,564 0.1343 2.437 2.437 2.455 2.400 2.510 6,553,979 2.4604 1.53%
2007-11-28 0 0.131 0.131 0.132 0.129 0.135 82,886,000 10,871,440 0.1312 2.400 2.400 2.418 2.363 2.473 4,524,454 2.4028 -1.50%
2007-11-27 0 0.133 0.132 0.133 0.128 0.133 50,066,000 6,558,860 0.1310 2.437 2.418 2.437 2.345 2.437 2,732,926 2.3999 -2.92%
2007-11-26 0 0.137 0.136 0.137 0.127 0.145 95,168,000 12,955,420 0.1361 2.510 2.491 2.510 2.327 2.656 5,194,885 2.4939 8.73%
2007-11-23 0 0.126 0.126 0.127 0.126 0.133 66,160,000 8,504,640 0.1285 2.308 2.308 2.327 2.308 2.437 3,611,441 2.3549 -0.79%
2007-11-22 0 0.127 0.126 0.127 0.126 0.135 89,058,000 11,639,490 0.1307 2.327 2.308 2.327 2.308 2.473 4,861,362 2.3943 -7.30%
2007-11-21 0 0.137 0.137 0.138 0.136 0.145 77,806,000 10,810,592 0.1389 2.510 2.510 2.528 2.491 2.656 4,247,155 2.5454 -4.86%
2007-11-20 0 0.144 0.143 0.144 0.136 0.144 102,706,000 14,392,956 0.1401 2.638 2.620 2.638 2.491 2.638 5,606,358 2.5673 0.70%
2007-11-19 0 0.143 0.142 0.143 0.138 0.149 134,528,000 19,260,748 0.1432 2.620 2.601 2.620 2.528 2.730 7,343,408 2.6229 -2.05%
2007-11-16 0 0.146 0.145 0.146 0.142 0.157 311,821,000 46,450,273 0.1490 2.675 2.656 2.675 2.601 2.876 17,021,207 2.7290 -2.67%
2007-11-15 0 0.150 0.149 0.150 0.136 0.152 602,872,000 87,485,082 0.1451 2.748 2.730 2.748 2.491 2.785 32,908,653 2.6584 11.11%
2007-11-14 0 0.135 0.134 0.135 0.131 0.138 192,980,000 26,038,480 0.1349 2.473 2.455 2.473 2.400 2.528 10,534,097 2.4718 6.30%
2007-11-13 0 0.127 0.128 0.129 0.118 0.133 129,632,000 16,388,386 0.1264 2.327 2.345 2.363 2.162 2.437 7,076,153 2.3160 -2.31%
2007-11-12 0 0.130 0.129 0.130 0.128 0.136 117,098,000 15,240,958 0.1302 2.382 2.363 2.382 2.345 2.491 6,391,966 2.3844 -5.11%
2007-11-09 0 0.137 0.136 0.137 0.134 0.138 124,644,000 17,002,192 0.1364 2.510 2.491 2.510 2.455 2.528 6,803,876 2.4989 3.01%
2007-11-08 0 0.133 0.133 0.134 0.131 0.137 99,872,000 13,301,180 0.1332 2.437 2.437 2.455 2.400 2.510 5,451,660 2.4398 -3.62%
2007-11-07 0 0.138 0.138 0.139 0.135 0.143 204,266,000 28,400,090 0.1390 2.528 2.528 2.546 2.473 2.620 11,150,159 2.5471 3.76%
2007-11-06 0 0.133 0.133 0.135 0.131 0.138 68,264,000 9,109,544 0.1334 2.437 2.437 2.473 2.400 2.528 3,726,291 2.4447 0.76%
2007-11-05 0 0.132 0.132 0.133 0.127 0.137 96,342,000 12,846,798 0.1333 2.418 2.418 2.437 2.327 2.510 5,258,969 2.4428 -2.22%
2007-11-02 0 0.135 0.134 0.135 0.129 0.136 104,670,000 13,880,082 0.1326 2.473 2.455 2.473 2.363 2.491 5,713,566 2.4293 0.00%
2007-11-01 0 0.135 0.134 0.135 0.133 0.139 108,866,000 14,694,654 0.1350 2.473 2.455 2.473 2.437 2.546 5,942,610 2.4728 1.50%
2007-10-31 0 0.133 0.132 0.133 0.128 0.134 144,000,000 19,049,480 0.1323 2.437 2.418 2.437 2.345 2.455 7,860,451 2.4235 4.72%
2007-10-30 0 0.127 0.127 0.128 0.126 0.135 136,340,000 17,663,850 0.1296 2.327 2.327 2.345 2.308 2.473 7,442,319 2.3734 -3.79%
2007-10-29 0 0.132 0.131 0.132 0.130 0.148 327,072,000 45,564,220 0.1393 2.418 2.400 2.418 2.382 2.711 17,853,705 2.5521 -6.38%
2007-10-26 0 0.141 0.140 0.141 0.140 0.153 532,330,000 78,811,176 0.1480 2.583 2.565 2.583 2.565 2.803 29,058,014 2.7122 0.71%
2007-10-25 0 0.140 0.142 0.143 0.124 0.144 587,602,000 79,507,258 0.1353 2.565 2.601 2.620 2.272 2.638 32,075,118 2.4788 12.90%
2007-10-24 0 0.124 0.123 0.124 0.122 0.129 286,330,000 35,698,160 0.1247 2.272 2.253 2.272 2.235 2.363 15,629,743 2.2840 3.33%
2007-10-23 0 0.120 0.119 0.120 0.117 0.122 186,274,000 22,276,540 0.1196 2.198 2.180 2.198 2.143 2.235 10,168,040 2.1908 3.45%
2007-10-22 0 0.116 0.115 0.116 0.108 0.120 167,218,000 19,250,640 0.1151 2.125 2.107 2.125 1.979 2.198 9,127,840 2.1090 0.87%
2007-10-18 0 0.115 0.115 0.116 0.111 0.116 101,270,000 11,461,048 0.1132 2.107 2.107 2.125 2.033 2.125 5,527,972 2.0733 -0.86%
2007-10-17 0 0.116 0.115 0.116 0.109 0.121 182,321,000 21,121,741 0.1158 2.125 2.107 2.125 1.997 2.217 9,952,259 2.1223 6.42%
2007-10-16 0 0.109 0.109 0.110 0.107 0.112 106,994,000 11,720,410 0.1095 1.997 1.997 2.015 1.960 2.052 5,840,425 2.0068 -2.68%
2007-10-15 0 0.112 0.112 0.113 0.110 0.114 129,049,000 14,520,245 0.1125 2.052 2.052 2.070 2.015 2.088 7,044,329 2.0613 2.75%
2007-10-12 0 0.109 0.109 0.110 0.107 0.117 239,528,000 26,509,030 0.1107 1.997 1.997 2.015 1.960 2.143 13,074,987 2.0275 -4.39%
2007-10-11 0 0.114 0.114 0.115 0.112 0.124 497,106,000 58,548,484 0.1178 2.088 2.088 2.107 2.052 2.272 27,135,261 2.1577 -5.00%
2007-10-10 0 0.120 0.118 0.119 0.104 0.125 571,276,000 63,973,620 0.1120 2.198 2.162 2.180 1.905 2.290 31,183,939 2.0515 15.38%
2007-10-09 0 0.104 0.103 0.104 0.099 0.108 251,076,000 25,707,018 0.1024 1.905 1.887 1.905 1.814 1.979 13,705,352 1.8757 -0.95%
2007-10-08 0 0.105 0.104 0.105 0.103 0.115 409,342,000 45,325,602 0.1107 1.924 1.905 1.924 1.887 2.107 22,344,534 2.0285 -5.41%
2007-10-05 0 0.111 0.110 0.111 0.106 0.116 507,923,999 56,422,202 0.1111 2.033 2.015 2.033 1.942 2.125 27,725,777 2.0350 5.71%
2007-10-04 0 0.105 0.104 0.105 0.099 0.112 435,978,592 46,333,778 0.1063 1.924 1.905 1.924 1.814 2.052 23,798,531 1.9469 -7.08%
2007-10-03 0 0.113 0.112 0.113 0.110 0.121 264,506,000 30,272,839 0.1145 2.070 2.052 2.070 2.015 2.217 14,438,448 2.0967 -5.83%
2007-10-02 0 0.120 0.119 0.120 0.116 0.133 137,268,000 16,710,460 0.1217 2.198 2.180 2.198 2.125 2.437 7,492,975 2.2302 -6.25%
2007-09-28 0 0.128 0.128 0.129 0.125 0.138 120,832,000 15,731,810 0.1302 2.345 2.345 2.363 2.290 2.528 6,595,792 2.3851 -5.19%
2007-09-27 0 0.135 0.134 0.135 0.125 0.137 163,506,000 21,610,296 0.1322 2.473 2.455 2.473 2.290 2.510 8,925,215 2.4213 9.76%
2007-09-25 0 0.123 0.122 0.123 0.115 0.123 74,240,000 8,872,204 0.1195 2.253 2.235 2.253 2.107 2.253 4,052,499 2.1893 3.36%
2007-09-24 0 0.119 0.118 0.119 0.112 0.126 189,786,000 22,222,320 0.1171 2.180 2.162 2.180 2.052 2.308 10,359,747 2.1451 -4.03%
2007-09-21 0 0.124 0.123 0.124 0.117 0.132 258,994,000 31,989,660 0.1235 2.272 2.253 2.272 2.143 2.418 14,137,568 2.2627 -5.34%
2007-09-20 0 0.131 0.130 0.131 0.129 0.144 265,916,000 35,537,306 0.1336 2.400 2.382 2.400 2.363 2.638 14,515,415 2.4482 -7.75%
2007-09-19 0 0.142 0.141 0.142 0.140 0.151 141,050,000 20,493,208 0.1453 2.601 2.583 2.601 2.565 2.766 7,699,421 2.6617 -2.07%
2007-09-18 0 0.145 0.144 0.145 0.140 0.147 108,202,000 15,495,402 0.1432 2.656 2.638 2.656 2.565 2.693 5,906,365 2.6235 1.40%
2007-09-17 0 0.143 0.142 0.144 0.142 0.150 107,592,000 15,705,042 0.1460 2.620 2.601 2.638 2.601 2.748 5,873,067 2.6741 -3.38%
2007-09-14 0 0.148 0.147 0.148 0.137 0.148 358,502,000 51,184,824 0.1428 2.711 2.693 2.711 2.510 2.711 19,569,358 2.6156 8.82%
2007-09-13 0 0.136 0.136 0.137 0.130 0.153 503,154,674 70,375,182 0.1399 2.491 2.491 2.510 2.382 2.803 27,465,436 2.5623 -8.72%
2007-09-12 0 0.149 0.148 0.149 0.140 0.180 878,258,075 134,744,881 0.1534 2.730 2.711 2.730 2.565 3.298 47,941,006 2.8106 -13.37%
2007-09-11 0 0.172 0.171 0.172 0.156 0.189 188,680,000 32,840,980 0.1741 3.151 3.133 3.151 2.858 3.462 10,299,375 3.1886 -7.03%
2007-09-10 0 0.185 0.185 0.186 0.180 0.189 70,492,000 12,996,248 0.1844 3.389 3.389 3.407 3.298 3.462 3,847,909 3.3775 -3.65%
2007-09-07 0 0.192 0.191 0.192 0.190 0.197 72,424,000 13,989,684 0.1932 3.517 3.499 3.517 3.481 3.609 3,953,370 3.5387 -0.52%
2007-09-06 0 0.193 0.192 0.193 0.189 0.198 70,560,000 13,568,682 0.1923 3.536 3.517 3.536 3.462 3.627 3,851,621 3.5228 -1.03%
2007-09-05 0 0.195 0.195 0.196 0.193 0.207 186,470,000 37,291,432 0.2000 3.572 3.572 3.591 3.536 3.792 10,178,739 3.6637 1.04%
2007-09-04 0 0.193 0.192 0.193 0.192 0.202 62,910,000 12,391,100 0.1970 3.536 3.517 3.536 3.517 3.701 3,434,035 3.6083 -3.50%
2007-09-03 0 0.200 0.199 0.201 0.199 0.205 59,296,000 11,892,906 0.2006 3.664 3.646 3.682 3.646 3.756 3,236,759 3.6743 -2.44%
2007-08-31 0 0.205 0.203 0.205 0.200 0.216 123,948,000 25,755,084 0.2078 3.756 3.719 3.756 3.664 3.957 6,765,884 3.8066 -0.97%
2007-08-30 0 0.207 0.207 0.208 0.203 0.217 178,818,000 37,724,648 0.2110 3.792 3.792 3.810 3.719 3.975 9,761,043 3.8648 0.98%
2007-08-29 0 0.205 0.205 0.206 0.191 0.206 160,867,142 31,841,195 0.1979 3.756 3.756 3.774 3.499 3.774 8,781,169 3.6261 -2.84%
2007-08-28 0 0.211 0.210 0.212 0.194 0.215 418,966,000 86,683,096 0.2069 3.865 3.847 3.884 3.554 3.939 22,869,874 3.7903 5.50%
2007-08-27 0 0.200 0.199 0.200 0.190 0.200 209,266,000 40,692,552 0.1945 3.664 3.646 3.664 3.481 3.664 11,423,092 3.5623 8.11%
2007-08-24 0 0.185 0.184 0.185 0.180 0.188 79,932,000 14,718,414 0.1841 3.389 3.371 3.389 3.298 3.444 4,363,206 3.3733 -0.54%
2007-08-23 0 0.186 0.186 0.187 0.183 0.190 292,584,000 54,184,920 0.1852 3.407 3.407 3.426 3.352 3.481 15,971,127 3.3927 2.20%
2007-08-22 0 0.182 0.181 0.182 0.179 0.189 176,108,000 32,259,114 0.1832 3.334 3.316 3.334 3.279 3.462 9,613,114 3.3557 2.25%
2007-08-21 0 0.178 0.178 0.179 0.173 0.197 351,568,000 65,843,100 0.1873 3.261 3.261 3.279 3.169 3.609 19,190,855 3.4310 2.30%
2007-08-20 0 0.174 0.173 0.174 0.147 0.177 424,070,000 68,635,622 0.1618 3.188 3.169 3.188 2.693 3.243 23,148,483 2.9650 29.85%
2007-08-17 0 0.134 0.130 0.131 0.111 0.163 212,688,000 27,846,006 0.1309 2.455 2.382 2.400 2.033 2.986 11,609,887 2.3985 -15.19%
2007-08-16 0 0.158 0.158 0.159 0.151 0.186 133,138,000 22,309,212 0.1676 2.894 2.894 2.913 2.766 3.407 7,267,533 3.0697 -18.13%
2007-08-15 0 0.193 0.193 0.194 0.190 0.203 90,743,000 17,633,901 0.1943 3.536 3.536 3.554 3.481 3.719 4,953,340 3.5600 -5.85%
2007-08-14 0 0.205 0.204 0.205 0.190 0.213 105,298,000 21,572,014 0.2049 3.756 3.737 3.756 3.481 3.902 5,747,846 3.7531 -3.30%
2007-08-13 0 0.212 0.211 0.212 0.210 0.224 134,242,000 28,884,134 0.2152 3.884 3.865 3.884 3.847 4.104 7,327,797 3.9417 -2.75%
2007-08-10 0 0.218 0.217 0.218 0.203 0.218 51,908,000 11,109,650 0.2140 3.994 3.975 3.994 3.719 3.994 2,833,474 3.9209 -6.84%
2007-08-09 0 0.234 0.233 0.234 0.229 0.243 304,126,000 71,434,296 0.2349 4.287 4.268 4.287 4.195 4.452 16,601,164 4.3030 2.63%
2007-08-08 0 0.228 0.227 0.228 0.214 0.235 289,781,000 65,771,010 0.2270 4.177 4.159 4.177 3.920 4.305 15,818,121 4.1580 4.59%
2007-08-07 0 0.218 0.218 0.219 0.206 0.241 193,178,000 44,212,794 0.2289 3.994 3.994 4.012 3.774 4.415 10,544,905 4.1928 -5.22%
2007-08-06 0 0.230 0.229 0.230 0.221 0.230 74,728,000 16,817,332 0.2250 4.213 4.195 4.213 4.049 4.213 4,079,138 4.1228 -1.29%
2007-08-03 0 0.233 0.232 0.233 0.225 0.242 264,348,000 61,143,992 0.2313 4.268 4.250 4.268 4.122 4.433 14,429,824 4.2373 0.00%
2007-08-02 0 0.233 0.233 0.234 0.226 0.255 333,678,000 80,754,770 0.2420 4.268 4.268 4.287 4.140 4.671 18,214,303 4.4336 -4.12%
2007-08-01 0 0.243 0.243 0.244 0.233 0.260 233,580,000 57,527,062 0.2463 4.452 4.452 4.470 4.268 4.763 12,750,307 4.5118 -4.71%
2007-07-31 0 0.255 0.250 0.255 0.248 0.265 274,876,000 70,274,330 0.2557 4.671 4.580 4.671 4.543 4.855 15,004,510 4.6835 2.00%
2007-07-30 0 0.250 0.249 0.250 0.241 0.255 322,238,000 80,237,946 0.2490 4.580 4.562 4.580 4.415 4.671 17,589,834 4.5616 5.49%
2007-07-27 0 0.237 0.237 0.238 0.228 0.255 192,570,000 46,954,998 0.2438 4.342 4.342 4.360 4.177 4.671 10,511,716 4.4669 -7.06%
2007-07-26 0 0.255 0.250 0.255 0.250 0.280 518,312,000 136,594,740 0.2635 4.671 4.580 4.671 4.580 5.129 28,292,821 4.8279 -5.56%
2007-07-25 0 0.270 0.265 0.270 0.260 0.290 377,964,000 102,216,220 0.2704 4.946 4.855 4.946 4.763 5.313 20,631,720 4.9543 -1.82%
2007-07-24 0 0.275 0.270 0.275 0.270 0.300 431,054,000 120,908,540 0.2805 5.038 4.946 5.038 4.946 5.496 23,529,715 5.1385 -3.51%
2007-07-23 0 0.285 0.280 0.285 0.270 0.290 419,886,000 118,842,830 0.2830 5.221 5.129 5.221 4.946 5.313 22,920,094 5.1851 5.56%
2007-07-20 0 0.270 0.265 0.270 0.265 0.295 450,485,333 124,056,343 0.2754 4.946 4.855 4.946 4.855 5.404 24,590,403 5.0449 5.88%
2007-07-19 1 0.255 0.250 0.255 0.230 0.280 255,062,000 65,836,032 0.2581 4.671 4.580 4.671 4.213 5.129 13,922,934 4.7286 15.91%
2007-07-18 0 0.660 0.650 0.660 0.660 0.720 63,872,000 44,127,480 0.6909 4.030 3.969 4.030 4.030 4.397 10,459,641 4.2188 -7.04%
2007-07-17 0 0.710 0.700 0.710 0.700 0.730 40,300,000 28,739,080 0.7131 4.336 4.275 4.336 4.275 4.458 6,599,504 4.3547 -1.39%
2007-07-16 0 0.720 0.710 0.720 0.690 0.730 94,054,000 66,830,120 0.7106 4.397 4.336 4.397 4.213 4.458 15,402,227 4.3390 2.86%
2007-07-13 0 0.700 0.690 0.700 0.680 0.700 21,622,000 15,027,680 0.6950 4.275 4.213 4.275 4.152 4.275 3,540,806 4.2441 2.94%
2007-07-12 0 0.680 0.680 0.690 0.670 0.700 25,012,000 17,322,000 0.6925 4.152 4.152 4.213 4.091 4.275 4,095,950 4.2291 -2.86%
2007-07-11 0 0.700 0.690 0.700 0.690 0.710 34,490,000 24,266,000 0.7036 4.275 4.213 4.275 4.213 4.336 5,648,062 4.2963 -1.41%
2007-07-10 0 0.710 0.700 0.710 0.700 0.720 31,908,000 22,495,920 0.7050 4.336 4.275 4.336 4.275 4.397 5,225,235 4.3052 0.00%
2007-07-09 0 0.710 0.710 0.720 0.700 0.720 28,354,000 20,079,280 0.7082 4.336 4.336 4.397 4.275 4.397 4,643,234 4.3244 0.00%
2007-07-06 0 0.710 0.710 0.720 0.700 0.730 39,278,000 27,869,640 0.7095 4.336 4.336 4.397 4.275 4.458 6,432,142 4.3329 0.00%
2007-07-05 0 0.710 0.700 0.710 0.700 0.730 31,326,000 22,336,580 0.7130 4.336 4.275 4.336 4.275 4.458 5,129,927 4.3542 -1.39%
2007-07-04 0 0.720 0.710 0.720 0.700 0.740 35,088,000 25,071,840 0.7145 4.397 4.336 4.397 4.275 4.519 5,745,990 4.3634 -1.37%
2007-07-03 0 0.730 0.720 0.730 0.710 0.750 63,086,000 45,848,840 0.7268 4.458 4.397 4.458 4.336 4.580 10,330,926 4.4380 0.00%
2007-06-29 0 0.730 0.730 0.740 0.700 0.750 130,026,000 94,215,680 0.7246 4.458 4.458 4.519 4.275 4.580 21,292,980 4.4247 2.82%
2007-06-28 0 0.710 0.700 0.710 0.700 0.760 195,847,000 140,922,440 0.7196 4.336 4.275 4.336 4.275 4.641 32,071,788 4.3940 9.23%
2007-06-27 0 0.650 0.650 0.660 0.640 0.700 50,850,000 33,889,740 0.6665 3.969 3.969 4.030 3.908 4.275 8,327,166 4.0698 -2.99%
2007-06-26 0 0.670 0.660 0.670 0.660 0.700 42,402,000 28,631,840 0.6752 4.091 4.030 4.091 4.030 4.275 6,943,726 4.1234 3.08%
2007-06-25 0 0.650 0.640 0.650 0.640 0.710 41,224,000 27,617,420 0.6699 3.969 3.908 3.969 3.908 4.336 6,750,818 4.0910 1.56%
2007-06-22 0 0.640 0.630 0.640 0.620 0.650 23,088,000 14,662,280 0.6351 3.908 3.847 3.908 3.786 3.969 3,780,877 3.8780 3.23%
2007-06-21 0 0.620 0.620 0.630 0.610 0.660 25,692,000 16,215,500 0.6311 3.786 3.786 3.847 3.725 4.030 4,207,307 3.8541 0.00%
2007-06-20 0 0.620 0.620 0.630 0.570 0.650 40,012,000 24,855,820 0.6212 3.786 3.786 3.847 3.481 3.969 6,552,341 3.7934 5.08%
2007-06-18 0 0.590 0.580 0.590 0.530 0.700 57,055,000 34,301,280 0.6012 3.603 3.542 3.603 3.236 4.275 9,343,293 3.6712 -14.49%
2007-06-15 0 0.690 0.690 0.700 0.680 0.770 42,163,000 30,582,620 0.7253 4.213 4.213 4.275 4.152 4.702 6,904,588 4.4293 -9.21%
2007-06-14 0 0.760 0.760 0.770 0.740 0.790 186,922,000 123,051,520 0.6583 4.641 4.641 4.702 4.519 4.824 30,610,235 4.0199 -1.30%
2007-06-13 0 0.770 0.760 0.770 0.760 0.800 43,538,000 33,868,220 0.7779 4.702 4.641 4.702 4.641 4.885 7,129,757 4.7503 -2.53%
2007-06-12 0 0.790 0.780 0.790 0.770 0.810 56,448,000 44,100,820 0.7813 4.824 4.763 4.824 4.702 4.946 9,243,891 4.7708 0.00%
2007-06-11 0 0.790 0.780 0.790 0.780 0.830 56,980,000 45,728,280 0.8025 4.824 4.763 4.824 4.763 5.068 9,331,011 4.9007 0.00%
2007-06-08 0 0.790 0.780 0.790 0.770 0.830 78,026,000 62,100,400 0.7959 4.824 4.763 4.824 4.702 5.068 12,777,491 4.8601 1.28%
2007-06-07 0 0.780 0.770 0.780 0.760 0.780 17,786,000 13,754,720 0.7733 4.763 4.702 4.763 4.641 4.763 2,912,625 4.7224 1.30%
2007-06-06 0 0.770 0.760 0.770 0.770 0.790 30,222,000 23,506,080 0.7778 4.702 4.641 4.702 4.702 4.824 4,949,137 4.7495 -1.28%
2007-06-05 0 0.780 0.780 0.790 0.760 0.790 57,780,000 44,605,140 0.7720 4.763 4.763 4.824 4.641 4.824 9,462,018 4.7141 0.00%
2007-06-04 0 0.780 0.770 0.780 0.770 0.800 47,084,000 36,841,660 0.7825 4.763 4.702 4.763 4.702 4.885 7,710,448 4.7781 1.30%
2007-06-01 0 0.770 0.770 0.780 0.770 0.820 47,306,000 37,384,660 0.7903 4.702 4.702 4.763 4.702 5.007 7,746,802 4.8258 -4.94%
2007-05-31 0 0.810 0.810 0.820 0.770 0.860 92,574,000 75,981,200 0.8208 4.946 4.946 5.007 4.702 5.252 15,159,863 5.0120 3.85%
2007-05-30 0 0.780 0.770 0.780 0.770 0.820 50,256,000 40,312,160 0.8021 4.763 4.702 4.763 4.702 5.007 8,229,893 4.8983 -3.70%
2007-05-29 0 0.810 0.800 0.810 0.800 0.830 13,686,000 11,058,940 0.8080 4.946 4.885 4.946 4.885 5.068 2,241,211 4.9344 -1.22%
2007-05-28 0 0.820 0.810 0.820 0.800 0.840 41,262,000 33,940,240 0.8226 5.007 4.946 5.007 4.885 5.129 6,757,041 5.0229 0.00%
2007-05-25 0 0.820 0.810 0.820 0.800 0.830 30,268,000 24,426,720 0.8070 5.007 4.946 5.007 4.885 5.068 4,956,670 4.9281 -1.20%
2007-05-23 0 0.830 0.820 0.830 0.820 0.870 78,954,000 66,569,560 0.8431 5.068 5.007 5.068 5.007 5.313 12,929,460 5.1487 -2.35%
2007-05-22 0 0.850 0.840 0.850 0.830 0.860 41,858,000 35,410,860 0.8460 5.191 5.129 5.191 5.068 5.252 6,854,641 5.1660 2.41%
2007-05-21 0 0.830 0.830 0.840 0.830 0.890 47,002,000 39,810,140 0.8470 5.068 5.068 5.129 5.068 5.435 7,697,020 5.1722 -5.68%
2007-05-18 0 0.880 0.870 0.880 0.860 0.910 39,944,000 34,931,900 0.8745 5.374 5.313 5.374 5.252 5.557 6,541,206 5.3403 0.00%
2007-05-17 0 0.880 0.880 0.890 0.870 0.920 55,050,000 49,026,640 0.8906 5.374 5.374 5.435 5.313 5.618 9,014,955 5.4384 -2.22%
2007-05-16 0 0.900 0.890 0.900 0.880 0.930 75,826,000 67,861,160 0.8950 5.496 5.435 5.496 5.374 5.679 12,417,221 5.4651 1.12%
2007-05-15 0 0.890 0.890 0.900 0.880 0.940 72,688,000 64,996,100 0.8942 5.435 5.435 5.496 5.374 5.740 11,903,344 5.4603 -3.26%
2007-05-14 0 0.920 0.910 0.920 0.900 1.000 102,132,000 95,526,320 0.9353 5.618 5.557 5.618 5.496 6.107 16,725,075 5.7116 3.37%
2007-05-11 0 0.890 0.890 0.900 0.890 0.940 101,468,000 92,863,260 0.9152 5.435 5.435 5.496 5.435 5.740 16,616,339 5.5887 -4.30%
2007-05-10 0 0.930 0.920 0.930 0.910 1.000 166,498,000 159,337,900 0.9570 5.679 5.618 5.679 5.557 6.107 27,265,613 5.8439 0.00%
2007-05-09 0 0.930 0.920 0.930 0.840 1.010 356,222,000 331,940,440 0.9318 5.679 5.618 5.679 5.129 6.168 58,334,702 5.6903 9.41%
2007-05-08 1 - - - - - 0 0 - 5.191 - - - - 0 - 0.00%
2007-05-07 0 0.850 0.830 0.840 0.830 0.920 139,218,000 120,214,120 0.8635 5.191 5.068 5.129 5.068 5.618 22,798,257 5.2730 2.41%
2007-05-04 0 0.830 0.820 0.830 0.810 0.900 228,113,378 193,011,642 0.8461 5.068 5.007 5.068 4.946 5.496 37,355,711 5.1669 25.76%
2007-05-03 1 - - - - - 0 0 - 4.030 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 4.030 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 4.030 - - - - 0 - 0.00%
2007-04-27 0 0.660 0.650 0.660 0.630 0.700 55,854,000 36,933,280 0.6612 4.030 3.969 4.030 3.847 4.275 9,146,618 4.0379 1.54%
2007-04-26 0 0.650 0.640 0.650 0.630 0.650 27,252,000 17,462,920 0.6408 3.969 3.908 3.969 3.847 3.969 4,462,771 3.9130 1.56%
2007-04-25 0 0.640 0.630 0.640 0.620 0.650 25,888,000 16,369,960 0.6323 3.908 3.847 3.908 3.786 3.969 4,239,403 3.8614 1.59%
2007-04-24 0 0.630 0.620 0.630 0.620 0.650 31,162,000 19,697,780 0.6321 3.847 3.786 3.847 3.786 3.969 5,103,071 3.8600 0.00%
2007-04-23 0 0.630 0.630 0.640 0.620 0.650 31,702,000 20,018,080 0.6314 3.847 3.847 3.908 3.786 3.969 5,191,501 3.8559 0.00%
2007-04-20 0 0.630 0.620 0.630 0.620 0.660 30,134,000 19,444,760 0.6453 3.847 3.786 3.847 3.786 4.030 4,934,726 3.9404 -1.56%
2007-04-19 0 0.640 0.640 0.650 0.630 0.670 56,648,000 36,743,640 0.6486 3.908 3.908 3.969 3.847 4.091 9,276,643 3.9609 -1.54%
2007-04-18 0 0.650 0.630 0.640 0.640 0.680 32,082,000 20,801,320 0.6484 3.969 3.847 3.908 3.908 4.152 5,253,729 3.9593 -1.52%
2007-04-17 0 0.660 0.650 0.660 0.650 0.720 45,340,000 30,934,000 0.6823 4.030 3.969 4.030 3.969 4.397 7,424,851 4.1663 1.54%
2007-04-16 0 0.650 0.640 0.660 0.630 0.700 16,474,000 10,923,040 0.6630 3.969 3.908 4.030 3.847 4.275 2,697,772 4.0489 -5.80%
2007-04-13 0 0.690 0.690 0.700 0.680 0.750 20,898,000 14,577,820 0.6976 4.213 4.213 4.275 4.152 4.580 3,422,244 4.2597 -5.48%
2007-04-12 0 0.730 0.720 0.730 0.710 0.800 45,444,000 33,925,820 0.7465 4.458 4.397 4.458 4.336 4.885 7,441,882 4.5588 5.80%
2007-04-11 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 4.213 - - - - 0 - 0.00%
2007-03-23 0 0.690 0.680 0.690 0.680 0.720 42,071,000 29,407,070 0.6990 4.213 4.152 4.213 4.152 4.397 6,889,522 4.2684 -4.17%
2007-03-22 0 0.720 0.720 0.730 0.700 0.810 53,110,000 40,655,100 0.7655 4.397 4.397 4.458 4.275 4.946 8,697,262 4.6745 -5.26%
2007-03-21 0 0.760 0.760 0.770 0.750 0.810 75,280,000 58,525,200 0.7774 4.641 4.641 4.702 4.580 4.946 12,327,808 4.7474 1.33%
2007-03-20 0 0.750 0.740 0.750 0.660 0.770 145,642,000 103,935,760 0.7136 4.580 4.519 4.580 4.030 4.702 23,850,247 4.3578 15.38%
2007-03-19 0 0.650 0.650 0.660 0.580 0.670 104,171,860 64,498,296 0.6192 3.969 3.969 4.030 3.542 4.091 17,059,122 3.7809 12.07%
2007-03-16 0 0.580 0.570 0.580 0.480 0.610 92,346,000 51,172,960 0.5541 3.542 3.481 3.542 2.931 3.725 15,122,526 3.3839 19.59%
2007-03-15 0 0.485 0.485 0.490 0.470 0.510 64,858,000 32,044,560 0.4941 2.962 2.962 2.992 2.870 3.114 10,621,107 3.0171 5.43%
2007-03-14 0 0.460 0.460 0.465 0.410 0.485 77,104,000 35,641,510 0.4623 2.809 2.809 2.840 2.504 2.962 12,626,505 2.8228 1.10%
2007-03-13 0 0.455 0.450 0.455 0.410 0.460 69,380,000 30,578,870 0.4407 2.778 2.748 2.778 2.504 2.809 11,361,627 2.6914 10.98%
2007-03-12 0 0.410 0.410 0.420 0.400 0.415 35,112,000 13,153,900 0.3746 2.504 2.504 2.565 2.443 2.534 5,749,920 2.2877 2.50%
2007-03-09 0 0.400 0.400 0.405 0.395 0.410 6,016,000 2,406,690 0.4000 2.443 2.443 2.473 2.412 2.504 985,177 2.4429 0.00%
2007-03-08 0 0.400 0.400 0.405 0.400 0.405 6,192,000 2,488,410 0.4019 2.443 2.443 2.473 2.443 2.473 1,013,998 2.4541 2.56%
2007-03-07 0 0.390 0.390 0.395 0.390 0.405 19,892,000 7,894,000 0.3968 2.382 2.382 2.412 2.382 2.473 3,257,502 2.4233 -1.27%
2007-03-06 0 0.395 0.395 0.400 0.370 0.410 37,136,000 14,658,890 0.3947 2.412 2.412 2.443 2.259 2.504 6,081,369 2.4105 3.95%
2007-03-05 0 0.380 0.380 0.385 0.320 0.390 52,026,000 18,387,250 0.3534 2.320 2.320 2.351 1.954 2.382 8,519,747 2.1582 0.00%
2007-03-02 0 0.380 0.380 0.385 0.350 0.430 76,484,000 30,444,550 0.3981 2.320 2.320 2.351 2.137 2.626 12,524,974 2.4307 -7.32%
2007-03-01 0 0.410 0.405 0.410 0.340 0.435 122,030,000 49,071,200 0.4021 2.504 2.473 2.504 2.076 2.656 19,983,560 2.4556 17.14%
2007-02-28 0 0.350 0.345 0.350 0.290 0.355 20,106,000 6,430,190 0.3198 2.137 2.107 2.137 1.771 2.168 3,292,547 1.9530 9.38%
2007-02-27 0 0.320 0.315 0.320 0.310 0.325 14,820,000 4,705,200 0.3175 1.954 1.924 1.954 1.893 1.985 2,426,914 1.9388 1.59%
2007-02-26 0 0.315 0.315 0.320 0.310 0.325 10,978,000 3,490,300 0.3179 1.924 1.924 1.954 1.893 1.985 1,797,751 1.9415 1.61%
2007-02-23 0 0.310 0.305 0.310 0.300 0.310 10,902,000 3,331,600 0.3056 1.893 1.862 1.893 1.832 1.893 1,785,305 1.8661 1.64%
2007-02-22 0 0.305 0.300 0.305 0.295 0.305 11,390,000 3,433,770 0.3015 1.862 1.832 1.862 1.801 1.862 1,865,220 1.8409 1.67%
2007-02-21 0 0.300 0.295 0.300 0.295 0.300 14,002,000 4,174,990 0.2982 1.832 1.801 1.832 1.801 1.832 2,292,959 1.8208 3.45%
2007-02-16 0 0.290 0.290 0.295 0.285 0.295 22,566,000 6,552,910 0.2904 1.771 1.771 1.801 1.740 1.801 3,695,395 1.7733 0.00%
2007-02-15 0 0.290 0.285 0.290 0.280 0.290 20,192,000 5,766,920 0.2856 1.771 1.740 1.771 1.710 1.771 3,306,630 1.7440 3.57%
2007-02-14 0 0.280 0.280 0.285 0.270 0.300 31,534,000 8,827,890 0.2799 1.710 1.710 1.740 1.649 1.832 5,163,989 1.7095 -3.45%
2007-02-13 0 0.290 0.285 0.290 0.270 0.290 16,812,000 4,738,410 0.2818 1.771 1.740 1.771 1.649 1.771 2,753,123 1.7211 0.00%
2007-02-12 0 0.290 0.280 0.285 0.275 0.290 12,610,000 3,561,390 0.2824 1.771 1.710 1.740 1.679 1.771 2,065,006 1.7246 3.57%
2007-02-09 0 0.280 0.280 0.285 0.265 0.285 20,540,000 5,706,060 0.2778 1.710 1.710 1.740 1.618 1.740 3,363,618 1.6964 7.69%
2007-02-08 0 0.260 0.260 0.265 0.255 0.265 18,002,000 4,700,410 0.2611 1.588 1.588 1.618 1.557 1.618 2,947,997 1.5944 -1.89%
2007-02-07 0 0.265 0.260 0.265 0.260 0.265 6,632,000 1,739,160 0.2622 1.618 1.588 1.618 1.588 1.618 1,086,052 1.6014 0.00%
2007-02-06 0 0.265 0.260 0.265 0.260 0.270 14,158,000 3,740,560 0.2642 1.618 1.588 1.618 1.588 1.649 2,318,506 1.6133 0.00%
2007-02-05 0 0.265 0.260 0.265 0.250 0.270 23,892,000 6,227,750 0.2607 1.618 1.588 1.618 1.527 1.649 3,912,540 1.5917 3.92%
2007-02-02 0 0.255 0.255 0.265 0.249 0.270 18,162,000 4,708,750 0.2593 1.557 1.557 1.618 1.521 1.649 2,974,198 1.5832 -3.77%
2007-02-01 0 0.265 0.260 0.265 0.247 0.265 24,588,000 6,300,072 0.2562 1.618 1.588 1.618 1.508 1.618 4,026,516 1.5646 7.29%
2007-01-31 0 0.247 0.247 0.248 0.236 0.248 21,930,000 5,301,042 0.2417 1.508 1.508 1.514 1.441 1.514 3,591,244 1.4761 2.92%
2007-01-30 0 0.240 0.240 0.241 0.231 0.240 21,806,000 5,149,844 0.2362 1.466 1.466 1.472 1.411 1.466 3,570,938 1.4422 1.27%
2007-01-29 0 0.237 0.237 0.238 0.237 0.241 6,724,000 1,599,792 0.2379 1.447 1.447 1.453 1.447 1.472 1,101,118 1.4529 -1.25%
2007-01-26 0 0.240 0.240 0.241 0.233 0.240 15,024,000 3,546,072 0.2360 1.466 1.466 1.472 1.423 1.466 2,460,321 1.4413 0.00%
2007-01-25 0 0.240 0.239 0.240 0.232 0.240 12,548,000 2,961,464 0.2360 1.466 1.459 1.466 1.417 1.466 2,054,853 1.4412 0.00%
2007-01-24 0 0.240 0.239 0.241 0.239 0.242 9,982,000 2,404,836 0.2409 1.466 1.459 1.472 1.459 1.478 1,634,646 1.4712 -0.41%
2007-01-23 0 0.241 0.241 0.242 0.239 0.244 9,750,000 2,345,250 0.2405 1.472 1.472 1.478 1.459 1.490 1,596,654 1.4689 0.00%
2007-01-22 0 0.241 0.239 0.241 0.237 0.241 21,696,000 5,180,940 0.2388 1.472 1.459 1.472 1.447 1.472 3,552,924 1.4582 0.42%
2007-01-19 0 0.240 0.239 0.240 0.236 0.245 24,102,000 5,770,786 0.2394 1.466 1.459 1.466 1.441 1.496 3,946,929 1.4621 0.42%
2007-01-18 0 0.239 0.238 0.239 0.233 0.242 48,910,000 11,562,290 0.2364 1.459 1.453 1.459 1.423 1.478 8,009,472 1.4436 3.02%
2007-01-17 0 0.232 0.230 0.235 0.215 0.236 61,798,000 14,081,726 0.2279 1.417 1.404 1.435 1.313 1.441 10,120,004 1.3915 4.98%
2007-01-16 0 0.221 0.221 0.222 0.215 0.224 153,096,000 31,333,634 0.2047 1.350 1.350 1.356 1.313 1.368 25,070,910 1.2498 4.25%
2007-01-15 0 0.212 0.212 0.213 0.203 0.213 120,168,000 23,892,824 0.1988 1.295 1.295 1.301 1.240 1.301 19,678,640 1.2142 6.53%
2007-01-12 0 0.199 0.199 0.202 0.198 0.202 37,552,000 7,461,754 0.1987 1.215 1.215 1.234 1.209 1.234 6,149,493 1.2134 -0.50%
2007-01-11 0 0.200 0.200 0.201 0.199 0.203 23,500,000 4,707,420 0.2003 1.221 1.221 1.227 1.215 1.240 3,848,346 1.2232 -1.48%
2007-01-10 0 0.203 0.201 0.203 0.199 0.205 26,256,000 5,230,454 0.1992 1.240 1.227 1.240 1.215 1.252 4,299,667 1.2165 0.00%
2007-01-09 0 0.203 0.203 0.205 0.199 0.203 31,306,000 6,264,904 0.2001 1.240 1.240 1.252 1.215 1.240 5,126,652 1.2220 1.50%
2007-01-08 0 0.200 0.199 0.200 0.199 0.203 40,238,000 8,086,082 0.2010 1.221 1.215 1.221 1.215 1.240 6,589,351 1.2271 -1.48%
2007-01-05 0 0.203 0.203 0.204 0.201 0.207 29,608,000 5,992,538 0.2024 1.240 1.240 1.246 1.227 1.264 4,848,588 1.2359 -1.93%
2007-01-04 0 0.207 0.203 0.207 0.200 0.220 31,910,000 6,623,190 0.2076 1.264 1.240 1.264 1.221 1.343 5,225,563 1.2675 -5.05%
2007-01-03 0 0.218 0.215 0.218 0.215 0.225 5,720,000 1,253,260 0.2191 1.331 1.313 1.331 1.313 1.374 936,704 1.3379 -3.11%
2007-01-02 0 0.225 0.225 0.226 0.216 0.236 26,860,000 5,956,896 0.2218 1.374 1.374 1.380 1.319 1.441 4,398,578 1.3543 -3.85%
2006-12-29 0 0.234 0.238 0.245 0.201 0.238 79,034,000 17,531,158 0.2218 1.429 1.453 1.496 1.227 1.453 12,942,561 1.3545 11.96%
2006-12-28 0 0.209 0.208 0.210 0.205 0.217 20,800,000 4,348,880 0.2091 1.276 1.270 1.282 1.252 1.325 3,406,196 1.2768 -0.48%
2006-12-27 0 0.210 0.209 0.210 0.198 0.210 17,574,000 3,549,508 0.2020 1.282 1.276 1.282 1.209 1.282 2,877,908 1.2334 5.00%
2006-12-22 0 0.200 0.199 0.200 0.198 0.205 6,986,000 1,400,928 0.2005 1.221 1.215 1.221 1.209 1.252 1,144,023 1.2246 -2.44%
2006-12-21 0 0.205 0.203 0.209 0.204 0.215 18,320,000 3,854,780 0.2104 1.252 1.240 1.276 1.246 1.313 3,000,072 1.2849 -3.30%
2006-12-20 0 0.212 0.210 0.212 0.209 0.213 6,472,000 1,365,086 0.2109 1.295 1.282 1.295 1.276 1.301 1,059,851 1.2880 0.47%
2006-12-19 0 0.211 0.210 0.211 0.209 0.212 6,668,000 1,400,512 0.2100 1.288 1.282 1.288 1.276 1.295 1,091,948 1.2826 0.48%
2006-12-18 0 0.210 0.210 0.212 0.209 0.214 9,606,000 2,023,006 0.2106 1.282 1.282 1.295 1.276 1.307 1,573,073 1.2860 -1.41%
2006-12-15 0 0.213 0.213 0.214 0.213 0.216 6,016,000 1,290,568 0.2145 1.301 1.301 1.307 1.301 1.319 985,177 1.3100 -0.47%
2006-12-14 0 0.214 0.213 0.214 0.212 0.214 10,726,000 2,286,178 0.2131 1.307 1.301 1.307 1.295 1.307 1,756,483 1.3016 1.42%
2006-12-13 0 0.211 0.211 0.212 0.210 0.213 13,616,000 2,878,814 0.2114 1.288 1.288 1.295 1.282 1.301 2,229,748 1.2911 0.00%
2006-12-12 0 0.211 0.211 0.213 0.210 0.214 19,754,000 4,210,376 0.2131 1.288 1.288 1.301 1.282 1.307 3,234,903 1.3015 0.48%
2006-12-11 0 0.210 0.210 0.211 0.210 0.220 29,876,000 6,452,892 0.2160 1.282 1.282 1.288 1.282 1.343 4,892,476 1.3189 -3.67%
2006-12-08 0 0.218 0.218 0.219 0.218 0.223 28,500,000 6,293,290 0.2208 1.331 1.331 1.337 1.331 1.362 4,667,143 1.3484 -0.91%
2006-12-07 0 0.220 0.220 0.221 0.220 0.223 25,874,000 5,737,274 0.2217 1.343 1.343 1.350 1.343 1.362 4,237,111 1.3541 -1.35%
2006-12-06 0 0.223 0.222 0.223 0.221 0.224 29,596,000 6,588,096 0.2226 1.362 1.356 1.362 1.350 1.368 4,846,623 1.3593 0.90%
2006-12-05 0 0.221 0.221 0.222 0.220 0.225 19,984,000 4,438,648 0.2221 1.350 1.350 1.356 1.343 1.374 3,272,568 1.3563 0.00%
2006-12-04 0 0.221 0.220 0.221 0.220 0.223 10,196,000 2,253,090 0.2210 1.350 1.343 1.350 1.343 1.362 1,669,691 1.3494 0.45%
2006-12-01 0 0.220 0.220 0.222 0.220 0.223 9,260,000 2,053,170 0.2217 1.343 1.343 1.356 1.343 1.362 1,516,412 1.3540 -1.35%
2006-11-30 0 0.223 0.223 0.224 0.220 0.223 15,180,000 3,359,456 0.2213 1.362 1.362 1.368 1.343 1.362 2,485,868 1.3514 0.90%
2006-11-29 0 0.221 0.221 0.222 0.220 0.225 20,922,000 4,642,702 0.2219 1.350 1.350 1.356 1.343 1.374 3,426,174 1.3551 0.00%
2006-11-28 0 0.221 0.220 0.221 0.220 0.222 7,646,000 1,689,952 0.2210 1.350 1.343 1.350 1.343 1.356 1,252,104 1.3497 0.00%
2006-11-27 0 0.221 0.221 0.222 0.220 0.229 20,846,000 4,666,946 0.2239 1.350 1.350 1.356 1.343 1.398 3,413,729 1.3671 -1.78%
2006-11-24 0 0.225 0.225 0.226 0.224 0.228 18,960,000 4,293,016 0.2264 1.374 1.374 1.380 1.368 1.392 3,104,878 1.3827 0.00%
2006-11-23 0 0.225 0.225 0.226 0.225 0.228 17,222,000 3,896,514 0.2263 1.374 1.374 1.380 1.374 1.392 2,820,264 1.3816 0.00%
2006-11-22 0 0.225 0.225 0.226 0.224 0.232 22,656,000 5,162,454 0.2279 1.374 1.374 1.380 1.368 1.417 3,710,133 1.3914 -0.88%
2006-11-21 0 0.227 0.226 0.227 0.225 0.233 48,678,000 11,217,304 0.2304 1.386 1.380 1.386 1.374 1.423 7,971,480 1.4072 -0.44%
2006-11-20 0 0.228 0.229 0.230 0.228 0.233 35,902,000 8,282,840 0.2307 1.392 1.398 1.404 1.392 1.423 5,879,290 1.4088 -1.30%
2006-11-17 0 0.231 0.230 0.231 0.229 0.233 27,690,000 6,399,780 0.2311 1.411 1.404 1.411 1.398 1.423 4,534,498 1.4114 0.87%
2006-11-16 0 0.229 0.229 0.230 0.229 0.235 40,348,000 9,313,490 0.2308 1.398 1.398 1.404 1.398 1.435 6,607,364 1.4096 -0.43%
2006-11-15 0 0.230 0.230 0.232 0.227 0.234 58,558,000 13,526,588 0.2310 1.404 1.404 1.417 1.386 1.429 9,589,423 1.4106 2.22%
2006-11-14 0 0.225 0.225 0.226 0.223 0.229 51,736,000 11,705,128 0.2262 1.374 1.374 1.380 1.362 1.398 8,472,257 1.3816 3.21%
2006-11-13 0 0.218 0.218 0.219 0.205 0.222 211,816,000 35,139,206 0.1659 1.331 1.331 1.337 1.252 1.356 34,686,862 1.0130 9.00%
2006-11-10 0 0.200 0.199 0.200 0.200 0.220 87,408,000 18,117,634 0.2073 1.221 1.215 1.221 1.221 1.343 14,313,882 1.2657 -8.68%
2006-11-09 0 0.219 0.219 0.222 0.218 0.223 18,104,000 3,996,034 0.2207 1.337 1.337 1.356 1.331 1.362 2,964,700 1.3479 -1.35%
2006-11-08 0 0.222 0.222 0.223 0.221 0.225 31,528,000 7,016,320 0.2225 1.356 1.356 1.362 1.350 1.374 5,163,006 1.3590 -0.89%
2006-11-07 0 0.224 0.223 0.224 0.223 0.227 21,028,000 4,726,798 0.2248 1.368 1.362 1.368 1.362 1.386 3,443,533 1.3727 -1.32%
2006-11-06 0 0.227 0.227 0.228 0.225 0.229 22,266,000 5,058,010 0.2272 1.386 1.386 1.392 1.374 1.398 3,646,267 1.3872 0.00%
2006-11-03 0 0.227 0.225 0.226 0.224 0.228 33,984,000 7,677,564 0.2259 1.386 1.374 1.380 1.368 1.392 5,565,200 1.3796 0.44%
2006-11-02 0 0.226 0.225 0.227 0.224 0.230 34,878,000 7,926,068 0.2273 1.380 1.374 1.386 1.368 1.404 5,711,600 1.3877 0.00%
2006-11-01 0 0.226 0.225 0.226 0.225 0.227 21,138,000 4,777,836 0.2260 1.380 1.374 1.380 1.374 1.386 3,461,546 1.3803 0.44%
2006-10-31 0 0.225 0.225 0.226 0.223 0.228 26,434,000 5,938,380 0.2246 1.374 1.374 1.380 1.362 1.392 4,328,816 1.3718 0.00%
2006-10-27 0 0.225 0.224 0.225 0.223 0.228 35,630,000 8,019,422 0.2251 1.374 1.368 1.374 1.362 1.392 5,834,748 1.3744 0.00%
2006-10-26 0 0.225 0.224 0.226 0.222 0.233 29,794,000 6,727,984 0.2258 1.374 1.368 1.380 1.356 1.423 4,879,048 1.3790 -2.17%
2006-10-25 0 0.230 0.229 0.230 0.230 0.233 12,758,000 2,944,050 0.2308 1.404 1.398 1.404 1.404 1.423 2,089,242 1.4091 -0.86%
2006-10-24 0 0.232 0.230 0.231 0.230 0.238 72,922,000 16,949,266 0.2324 1.417 1.404 1.411 1.404 1.453 11,941,663 1.4193 -1.69%
2006-10-23 0 0.236 0.235 0.236 0.234 0.241 36,562,000 8,657,148 0.2368 1.441 1.435 1.441 1.429 1.472 5,987,371 1.4459 -1.26%
2006-10-20 0 0.239 0.237 0.238 0.235 0.243 39,020,000 9,320,330 0.2389 1.459 1.447 1.453 1.435 1.484 6,389,892 1.4586 0.84%
2006-10-19 0 0.237 0.236 0.237 0.234 0.241 21,858,000 5,199,674 0.2379 1.447 1.441 1.447 1.429 1.472 3,579,453 1.4526 0.42%
2006-10-18 0 0.236 0.235 0.236 0.234 0.243 40,516,000 9,631,234 0.2377 1.441 1.435 1.441 1.429 1.484 6,634,876 1.4516 -0.84%
2006-10-17 0 0.238 0.238 0.239 0.235 0.244 58,106,000 13,897,596 0.2392 1.453 1.453 1.459 1.435 1.490 9,515,404 1.4605 1.28%
2006-10-16 0 0.235 0.234 0.235 0.228 0.236 45,628,000 10,633,870 0.2331 1.435 1.429 1.435 1.392 1.441 7,472,014 1.4232 5.38%
2006-10-13 0 0.223 0.222 0.223 0.223 0.234 95,212,000 21,737,112 0.2283 1.362 1.356 1.362 1.362 1.429 15,591,860 1.3941 -3.88%
2006-10-12 0 0.232 0.231 0.232 0.229 0.236 86,030,000 19,922,128 0.2316 1.417 1.411 1.417 1.398 1.441 14,088,222 1.4141 -0.43%
2006-10-11 0 0.233 0.231 0.233 0.230 0.239 47,768,000 11,112,746 0.2326 1.423 1.411 1.423 1.404 1.459 7,822,459 1.4206 0.43%
2006-10-10 0 0.232 0.232 0.233 0.227 0.244 124,012,000 28,861,856 0.2327 1.417 1.417 1.423 1.386 1.490 20,308,131 1.4212 0.87%
2006-10-09 0 0.230 0.230 0.232 0.228 0.248 79,058,000 18,515,550 0.2342 1.404 1.404 1.417 1.392 1.514 12,946,491 1.4302 -6.50%
2006-10-06 0 0.246 0.245 0.246 0.242 0.248 36,262,000 8,859,010 0.2443 1.502 1.496 1.502 1.478 1.514 5,938,244 1.4919 1.65%
2006-10-05 0 0.242 0.240 0.242 0.240 0.265 61,208,000 15,301,510 0.2500 1.478 1.466 1.478 1.466 1.618 10,023,386 1.5266 0.83%
2006-10-04 0 0.240 0.240 0.241 0.240 0.243 6,320,000 1,523,784 0.2411 1.466 1.466 1.472 1.466 1.484 1,034,959 1.4723 0.00%
2006-10-03 0 0.240 0.240 0.242 0.236 0.246 11,508,000 2,738,508 0.2380 1.466 1.466 1.478 1.441 1.502 1,884,543 1.4531 -0.83%
2006-09-29 0 0.242 0.240 0.242 0.240 0.246 14,224,000 3,445,328 0.2422 1.478 1.466 1.478 1.466 1.502 2,329,314 1.4791 0.83%
2006-09-28 0 0.240 0.239 0.240 0.215 0.241 18,924,000 4,341,834 0.2294 1.466 1.459 1.466 1.313 1.472 3,098,983 1.4011 0.84%
2006-09-27 0 0.238 0.234 0.238 0.238 0.239 270,000 64,350 0.2383 1.453 1.429 1.453 1.453 1.459 44,215 1.4554 2.15%
2006-09-26 0 0.233 0.233 0.239 0.233 0.244 3,352,000 793,206 0.2366 1.423 1.423 1.459 1.423 1.490 548,922 1.4450 -2.51%
2006-09-25 0 0.239 0.239 0.240 0.235 0.240 3,036,000 724,158 0.2385 1.459 1.459 1.466 1.435 1.466 497,174 1.4565 1.70%
2006-09-22 0 0.235 0.236 0.237 0.232 0.248 19,110,000 4,626,052 0.2421 1.435 1.441 1.447 1.417 1.514 3,129,442 1.4782 3.07%
2006-09-21 0 0.228 0.225 0.228 0.221 0.232 19,540,000 4,396,844 0.2250 1.392 1.374 1.392 1.350 1.417 3,199,859 1.3741 2.24%
2006-09-20 0 0.223 0.222 0.223 0.219 0.228 4,590,000 1,022,690 0.2228 1.362 1.356 1.362 1.337 1.392 751,656 1.3606 -1.76%
2006-09-19 0 0.227 0.224 0.227 0.225 0.227 3,186,000 722,174 0.2267 1.386 1.368 1.386 1.374 1.386 521,737 1.3842 -0.44%
2006-09-18 0 0.228 0.227 0.229 0.227 0.229 2,116,000 482,004 0.2278 1.392 1.386 1.398 1.386 1.398 346,515 1.3910 -0.87%
2006-09-15 0 0.230 0.230 0.231 0.229 0.231 2,990,000 687,630 0.2300 1.404 1.404 1.411 1.398 1.411 489,641 1.4044 0.44%
2006-09-14 0 0.229 0.229 0.230 0.228 0.232 4,182,000 961,778 0.2300 1.398 1.398 1.404 1.392 1.417 684,842 1.4044 -0.43%
2006-09-13 0 0.230 0.229 0.231 0.229 0.233 4,022,000 928,038 0.2307 1.404 1.398 1.411 1.398 1.423 658,640 1.4090 -0.86%
2006-09-12 0 0.232 0.230 0.232 0.230 0.234 4,982,000 1,156,784 0.2322 1.417 1.404 1.417 1.404 1.429 815,849 1.4179 1.31%
2006-09-11 0 0.229 0.228 0.230 0.229 0.234 5,772,000 1,332,894 0.2309 1.398 1.392 1.404 1.398 1.429 945,219 1.4101 0.00%
2006-09-08 0 0.229 0.229 0.235 0.228 0.231 4,024,000 921,496 0.2290 1.398 1.398 1.435 1.392 1.411 658,968 1.3984 0.88%
2006-09-07 0 0.227 0.226 0.227 0.225 0.228 4,020,000 916,390 0.2280 1.386 1.380 1.386 1.374 1.392 658,313 1.3920 -0.44%
2006-09-06 0 0.228 0.228 0.231 0.224 0.232 12,488,000 2,863,004 0.2293 1.392 1.392 1.411 1.368 1.417 2,045,027 1.4000 -2.98%
2006-09-05 0 0.235 0.231 0.235 0.231 0.237 3,212,000 755,994 0.2354 1.435 1.411 1.435 1.411 1.447 525,995 1.4373 0.00%
2006-09-04 0 0.235 0.234 0.236 0.228 0.240 31,322,000 7,280,310 0.2324 1.435 1.429 1.441 1.392 1.466 5,129,272 1.4194 0.86%
2006-09-01 0 0.233 0.230 0.235 0.226 0.255 27,910,000 6,747,866 0.2418 1.423 1.404 1.435 1.380 1.557 4,570,525 1.4764 -8.63%
2006-08-31 0 0.255 0.250 0.255 0.227 0.255 52,492,000 12,526,418 0.2386 1.557 1.527 1.557 1.386 1.557 8,596,059 1.4572 11.84%
2006-08-30 0 0.228 0.226 0.229 0.224 0.230 19,606,000 4,432,906 0.2261 1.392 1.380 1.398 1.368 1.404 3,210,667 1.3807 0.00%
2006-08-29 0 0.228 0.226 0.230 0.221 0.234 8,592,000 1,912,772 0.2226 1.392 1.380 1.404 1.350 1.429 1,407,021 1.3594 5.07%
2006-08-28 0 0.217 0.216 0.217 0.214 0.220 5,836,000 1,262,320 0.2163 1.325 1.319 1.325 1.307 1.343 955,700 1.3208 0.00%
2006-08-25 0 0.217 0.216 0.217 0.210 0.235 21,608,000 4,807,812 0.2225 1.325 1.319 1.325 1.282 1.435 3,538,513 1.3587 -6.87%
2006-08-24 0 0.233 0.232 0.233 0.230 0.248 14,084,000 3,352,046 0.2380 1.423 1.417 1.423 1.404 1.514 2,306,387 1.4534 -6.43%
2006-08-23 0 0.249 0.249 0.250 0.249 0.260 15,520,000 3,898,060 0.2512 1.521 1.521 1.527 1.521 1.588 2,541,546 1.5337 -2.35%
2006-08-22 0 0.255 0.255 0.260 0.255 0.260 11,746,000 3,000,780 0.2555 1.557 1.557 1.588 1.557 1.588 1,923,518 1.5600 0.00%
2006-08-21 0 0.255 0.255 0.260 0.250 0.260 6,326,000 1,615,180 0.2553 1.557 1.557 1.588 1.527 1.588 1,035,942 1.5591 0.00%
2006-08-18 0 0.255 0.255 0.260 0.255 0.265 21,998,000 5,703,120 0.2593 1.557 1.557 1.588 1.557 1.618 3,602,379 1.5832 -3.77%
2006-08-17 0 0.265 0.260 0.265 0.260 0.270 24,822,000 6,545,400 0.2637 1.618 1.588 1.618 1.588 1.649 4,064,836 1.6102 0.00%
2006-08-16 0 0.265 0.260 0.265 0.260 0.275 40,526,000 10,800,340 0.2665 1.618 1.588 1.618 1.588 1.679 6,636,514 1.6274 -3.64%
2006-08-15 0 0.275 0.270 0.275 0.265 0.300 52,096,000 14,981,290 0.2876 1.679 1.649 1.679 1.618 1.832 8,531,210 1.7561 -8.33%
2006-08-14 0 0.300 0.295 0.300 0.290 0.305 43,980,000 13,192,090 0.3000 1.832 1.801 1.832 1.771 1.862 7,202,139 1.8317 9.09%
2006-08-11 0 0.275 0.270 0.275 0.270 0.275 5,404,000 1,485,850 0.2750 1.679 1.649 1.679 1.649 1.679 884,956 1.6790 0.00%
2006-08-10 0 0.275 0.275 0.280 0.270 0.275 7,900,000 2,157,650 0.2731 1.679 1.679 1.710 1.649 1.679 1,293,699 1.6678 1.85%
2006-08-09 0 0.270 0.270 0.275 0.265 0.270 8,928,000 2,409,560 0.2699 1.649 1.649 1.679 1.618 1.649 1,462,044 1.6481 0.00%
2006-08-08 0 0.270 0.265 0.270 0.265 0.270 3,130,000 842,200 0.2691 1.649 1.618 1.649 1.618 1.649 512,567 1.6431 -1.82%
2006-08-07 0 0.275 0.270 0.275 0.265 0.275 5,000,000 1,346,700 0.2693 1.679 1.649 1.679 1.618 1.679 818,797 1.6447 0.00%
2006-08-04 0 0.275 0.270 0.275 0.265 0.275 9,010,000 2,433,350 0.2701 1.679 1.649 1.679 1.618 1.679 1,475,472 1.6492 1.85%
2006-08-03 0 0.270 0.270 0.275 0.265 0.275 5,438,000 1,465,020 0.2694 1.649 1.649 1.679 1.618 1.679 890,524 1.6451 0.00%
2006-08-02 0 0.270 0.265 0.270 0.260 0.270 6,418,000 1,698,800 0.2647 1.649 1.618 1.649 1.588 1.649 1,051,008 1.6164 0.00%
2006-08-01 0 0.270 0.265 0.270 0.265 0.275 3,286,000 889,890 0.2708 1.649 1.618 1.649 1.618 1.679 538,113 1.6537 0.00%
2006-07-31 0 0.270 0.270 0.275 0.265 0.270 5,276,000 1,424,070 0.2699 1.649 1.649 1.679 1.618 1.649 863,995 1.6482 0.00%
2006-07-28 0 0.270 0.270 0.275 0.270 0.275 4,392,000 1,192,840 0.2716 1.649 1.649 1.679 1.649 1.679 719,231 1.6585 0.00%
2006-07-27 0 0.270 0.270 0.275 0.270 0.275 5,244,000 1,419,080 0.2706 1.649 1.649 1.679 1.649 1.679 858,754 1.6525 0.00%
2006-07-26 0 0.270 0.270 0.275 0.270 0.275 4,840,000 1,316,000 0.2719 1.649 1.649 1.679 1.649 1.679 792,596 1.6604 -1.82%
2006-07-25 0 0.275 0.270 0.275 0.270 0.275 2,408,000 653,910 0.2716 1.679 1.649 1.679 1.649 1.679 394,333 1.6583 0.00%
2006-07-24 0 0.275 0.270 0.280 0.270 0.280 3,794,000 1,047,330 0.2760 1.679 1.649 1.710 1.649 1.710 621,303 1.6857 -1.79%
2006-07-21 0 0.280 0.275 0.280 0.275 0.280 5,190,000 1,436,050 0.2767 1.710 1.679 1.710 1.679 1.710 849,911 1.6896 0.00%
2006-07-20 0 0.280 0.275 0.280 0.275 0.285 4,960,000 1,385,370 0.2793 1.710 1.679 1.710 1.679 1.740 812,247 1.7056 0.00%
2006-07-19 0 0.280 0.275 0.280 0.275 0.280 4,006,000 1,120,900 0.2798 1.710 1.679 1.710 1.679 1.710 656,020 1.7086 1.82%
2006-07-18 0 0.275 0.275 0.280 0.275 0.280 5,388,000 1,505,960 0.2795 1.679 1.679 1.710 1.679 1.710 882,336 1.7068 -1.79%
2006-07-17 0 0.280 0.275 0.280 0.275 0.285 3,670,000 1,027,150 0.2799 1.710 1.679 1.710 1.679 1.740 600,997 1.7091 0.00%
2006-07-14 0 0.280 0.280 0.285 0.275 0.285 4,702,000 1,309,910 0.2786 1.710 1.710 1.740 1.679 1.740 769,997 1.7012 0.00%
2006-07-13 0 0.280 0.275 0.285 0.275 0.285 4,204,000 1,178,820 0.2804 1.710 1.679 1.740 1.679 1.740 688,445 1.7123 0.00%
2006-07-12 0 0.280 0.280 0.285 0.275 0.285 5,772,000 1,621,390 0.2809 1.710 1.710 1.740 1.679 1.740 945,219 1.7154 -1.75%
2006-07-11 0 0.285 0.280 0.285 0.285 0.290 6,470,000 1,855,450 0.2868 1.740 1.710 1.740 1.740 1.771 1,059,523 1.7512 0.00%
2006-07-10 0 0.285 0.280 0.285 0.280 0.285 4,116,000 1,171,460 0.2846 1.740 1.710 1.740 1.710 1.740 674,034 1.7380 0.00%
2006-07-07 0 0.285 0.280 0.285 0.280 0.290 4,154,000 1,183,230 0.2848 1.740 1.710 1.740 1.710 1.771 680,257 1.7394 -1.72%
2006-07-06 0 0.290 0.285 0.290 0.285 0.290 6,304,000 1,806,540 0.2866 1.771 1.740 1.771 1.740 1.771 1,032,339 1.7499 0.00%
2006-07-05 0 0.290 0.285 0.290 0.285 0.295 11,892,000 3,445,120 0.2897 1.771 1.740 1.771 1.740 1.801 1,947,427 1.7691 0.00%
2006-07-04 0 0.290 0.290 0.295 0.290 0.300 8,410,000 2,488,050 0.2958 1.771 1.771 1.801 1.771 1.832 1,377,217 1.8066 -1.69%
2006-07-03 0 0.295 0.290 0.300 0.290 0.300 51,066,000 13,678,400 0.2679 1.801 1.771 1.832 1.771 1.832 8,362,538 1.6357 0.00%
2006-06-30 0 0.295 0.290 0.295 0.285 0.295 22,758,000 6,605,470 0.2902 1.801 1.771 1.801 1.740 1.801 3,726,837 1.7724 3.51%
2006-06-29 0 0.285 0.280 0.285 0.280 0.290 15,064,000 4,256,250 0.2825 1.740 1.710 1.740 1.710 1.771 2,466,872 1.7254 1.79%
2006-06-28 0 0.280 0.275 0.280 0.275 0.285 12,174,000 3,407,770 0.2799 1.710 1.679 1.710 1.679 1.740 1,993,607 1.7093 -1.75%
2006-06-27 0 0.285 0.280 0.285 0.280 0.290 11,804,000 3,348,190 0.2836 1.740 1.710 1.740 1.710 1.771 1,933,016 1.7321 0.00%
2006-06-26 0 0.285 0.275 0.280 0.280 0.290 10,242,000 2,908,080 0.2839 1.740 1.679 1.710 1.710 1.771 1,677,224 1.7339 -1.72%
2006-06-23 0 0.290 0.285 0.290 0.280 0.290 9,830,000 2,803,300 0.2852 1.771 1.740 1.771 1.710 1.771 1,609,755 1.7414 0.00%
2006-06-22 0 0.290 0.285 0.290 0.285 0.300 10,578,000 3,116,600 0.2946 1.771 1.740 1.771 1.740 1.832 1,732,247 1.7992 -1.69%
2006-06-21 0 0.295 0.290 0.300 0.290 0.310 23,256,000 6,986,570 0.3004 1.801 1.771 1.832 1.771 1.893 3,808,389 1.8345 -1.67%
2006-06-20 0 0.300 0.295 0.300 0.290 0.315 45,458,000 13,869,790 0.3051 1.832 1.801 1.832 1.771 1.924 7,444,175 1.8632 3.45%
2006-06-19 0 0.290 0.285 0.290 0.285 0.295 118,230,000 31,244,260 0.2643 1.771 1.740 1.771 1.740 1.801 19,361,274 1.6138 0.00%
2006-06-16 0 0.290 0.285 0.290 0.275 0.295 25,028,000 7,194,300 0.2875 1.771 1.740 1.771 1.679 1.801 4,098,570 1.7553 5.45%
2006-06-15 0 0.275 0.270 0.275 0.270 0.280 17,844,000 4,907,950 0.2750 1.679 1.649 1.679 1.649 1.710 2,922,123 1.6796 0.00%
2006-06-14 0 0.275 0.270 0.275 0.270 0.280 15,206,000 4,164,270 0.2739 1.679 1.649 1.679 1.649 1.710 2,490,125 1.6723 0.00%
2006-06-13 0 0.275 0.270 0.275 0.270 0.295 30,190,000 8,423,170 0.2790 1.679 1.649 1.679 1.649 1.801 4,943,896 1.7038 -5.17%
2006-06-12 0 0.290 0.290 0.295 0.290 0.300 12,728,000 3,743,110 0.2941 1.771 1.771 1.801 1.771 1.832 2,084,330 1.7958 -1.69%
2006-06-09 0 0.295 0.295 0.300 0.290 0.300 6,604,000 1,961,350 0.2970 1.801 1.801 1.832 1.771 1.832 1,081,467 1.8136 0.00%
2006-06-08 0 0.295 0.295 0.300 0.290 0.305 19,976,000 5,941,590 0.2974 1.801 1.801 1.832 1.771 1.862 3,271,258 1.8163 -3.28%
2006-06-07 0 0.305 0.300 0.305 0.300 0.310 16,328,000 4,993,270 0.3058 1.862 1.832 1.862 1.832 1.893 2,673,864 1.8674 0.00%
2006-06-06 0 0.305 0.300 0.305 0.300 0.310 17,202,000 5,247,610 0.3051 1.862 1.832 1.862 1.832 1.893 2,816,989 1.8628 -1.61%
2006-06-05 0 0.310 0.305 0.310 0.305 0.315 16,440,000 5,117,750 0.3113 1.893 1.862 1.893 1.862 1.924 2,692,205 1.9010 1.64%
2006-06-02 0 0.305 0.300 0.305 0.300 0.310 20,068,000 6,113,350 0.3046 1.862 1.832 1.862 1.832 1.893 3,286,324 1.8602 1.67%
2006-06-01 0 0.300 0.300 0.305 0.300 0.310 17,268,000 5,228,500 0.3028 1.832 1.832 1.862 1.832 1.893 2,827,797 1.8490 -3.23%
2006-05-30 0 0.310 0.305 0.310 0.305 0.325 39,276,000 12,286,760 0.3128 1.893 1.862 1.893 1.862 1.985 6,431,814 1.9103 -3.12%
2006-05-29 0 0.320 0.320 0.325 0.310 0.330 54,578,000 17,526,990 0.3211 1.954 1.954 1.985 1.893 2.015 8,937,661 1.9610 3.23%
2006-05-26 0 0.310 0.305 0.310 0.300 0.310 34,724,000 10,546,370 0.3037 1.893 1.862 1.893 1.832 1.893 5,686,382 1.8547 1.64%
2006-05-25 0 0.305 0.300 0.305 0.295 0.305 31,032,000 9,323,880 0.3005 1.862 1.832 1.862 1.801 1.862 5,081,782 1.8348 0.00%
2006-05-24 0 0.305 0.300 0.305 0.295 0.310 42,648,000 12,853,130 0.3014 1.862 1.832 1.862 1.801 1.893 6,984,011 1.8404 1.67%
2006-05-23 0 0.300 0.295 0.300 0.295 0.310 51,108,000 15,482,090 0.3029 1.832 1.801 1.832 1.801 1.893 8,369,416 1.8498 0.00%
2006-05-22 0 0.300 0.300 0.305 0.300 0.325 135,484,000 42,251,470 0.3119 1.832 1.832 1.862 1.832 1.985 22,186,779 1.9044 3.45%
2006-05-19 0 0.290 0.290 0.295 0.265 0.290 97,853,839 27,611,628 0.2822 1.771 1.771 1.801 1.618 1.771 16,024,486 1.7231 9.43%
2006-05-18 0 0.265 0.260 0.265 0.255 0.270 98,986,000 25,806,800 0.2607 1.618 1.588 1.618 1.557 1.649 16,209,888 1.5920 -1.85%
2006-05-17 0 0.270 0.265 0.270 0.260 0.275 75,628,000 19,993,310 0.2644 1.649 1.618 1.649 1.588 1.679 12,384,796 1.6143 0.00%
2006-05-16 0 0.270 0.265 0.270 0.255 0.275 122,636,000 32,341,680 0.2637 1.649 1.618 1.649 1.557 1.679 20,082,798 1.6104 3.85%
2006-05-15 0 0.260 0.260 0.265 0.255 0.265 84,706,000 21,913,270 0.2587 1.588 1.588 1.618 1.557 1.618 13,871,404 1.5797 0.00%
2006-05-12 0 0.260 0.255 0.260 0.255 0.275 107,340,000 27,946,190 0.2604 1.588 1.557 1.588 1.557 1.679 17,577,934 1.5898 0.00%
2006-05-11 0 0.260 0.255 0.260 0.255 0.265 104,154,000 26,847,240 0.2578 1.588 1.557 1.588 1.557 1.618 17,056,197 1.5740 1.96%
2006-05-10 0 0.255 0.255 0.260 0.255 0.275 105,488,000 27,593,700 0.2616 1.557 1.557 1.588 1.557 1.679 17,274,652 1.5974 -1.92%
2006-05-09 0 0.260 0.255 0.260 0.255 0.275 106,890,000 28,464,920 0.2663 1.588 1.557 1.588 1.557 1.679 17,504,243 1.6262 1.96%
2006-05-08 0 0.255 0.255 0.260 0.250 0.270 142,980,000 36,945,300 0.2584 1.557 1.557 1.588 1.527 1.649 23,414,320 1.5779 2.00%
2006-05-04 0 0.250 0.250 0.255 0.242 0.260 86,284,000 21,576,678 0.2501 1.527 1.527 1.557 1.478 1.588 14,129,816 1.5270 4.17%
2006-05-03 0 0.240 0.240 0.241 0.236 0.243 43,514,000 10,428,734 0.2397 1.466 1.466 1.472 1.441 1.484 7,125,827 1.4635 2.13%
2006-05-02 0 0.235 0.235 0.237 0.232 0.240 44,052,000 10,376,512 0.2356 1.435 1.435 1.447 1.417 1.466 7,213,929 1.4384 0.00%
2006-04-28 0 0.235 0.234 0.235 0.231 0.238 47,952,000 11,232,780 0.2343 1.435 1.429 1.435 1.411 1.453 7,852,591 1.4305 0.86%
2006-04-27 0 0.233 0.233 0.235 0.232 0.241 29,514,000 6,959,050 0.2358 1.423 1.423 1.435 1.417 1.472 4,833,195 1.4398 0.00%
2006-04-26 0 0.233 0.233 0.234 0.230 0.238 35,322,000 8,233,124 0.2331 1.423 1.423 1.429 1.404 1.453 5,784,310 1.4234 0.43%
2006-04-25 0 0.232 0.231 0.232 0.212 0.235 58,754,000 13,343,658 0.2271 1.417 1.411 1.417 1.295 1.435 9,621,520 1.3869 10.48%
2006-04-24 0 0.210 0.209 0.210 0.198 0.211 34,586,000 7,155,500 0.2069 1.282 1.276 1.282 1.209 1.288 5,663,783 1.2634 6.60%
2006-04-21 0 0.197 0.197 0.198 0.196 0.199 4,732,000 932,612 0.1971 1.203 1.203 1.209 1.197 1.215 774,909 1.2035 0.51%
2006-04-20 0 0.196 0.196 0.199 0.196 0.201 8,372,000 1,663,128 0.1987 1.197 1.197 1.215 1.197 1.227 1,370,994 1.2131 -0.51%
2006-04-19 0 0.197 0.195 0.196 0.195 0.200 7,980,000 1,567,490 0.1964 1.203 1.191 1.197 1.191 1.221 1,306,800 1.1995 1.03%
2006-04-18 0 0.195 0.195 0.196 0.195 0.196 1,758,000 343,828 0.1956 1.191 1.191 1.197 1.191 1.197 287,889 1.1943 0.00%
2006-04-13 0 0.195 0.194 0.198 0.194 0.197 1,830,000 356,610 0.1949 1.191 1.185 1.209 1.185 1.203 299,680 1.1900 0.52%
2006-04-12 0 0.194 0.195 0.196 0.194 0.196 9,172,000 1,786,240 0.1947 1.185 1.191 1.197 1.185 1.197 1,502,001 1.1892 -0.51%
2006-04-11 0 0.195 0.193 0.195 0.193 0.198 4,760,000 934,740 0.1964 1.191 1.179 1.191 1.179 1.209 779,495 1.1992 -1.52%
2006-04-10 0 0.198 0.197 0.199 0.197 0.199 2,700,000 534,720 0.1980 1.209 1.203 1.215 1.203 1.215 442,150 1.2094 0.51%
2006-04-07 0 0.197 0.197 0.199 0.197 0.200 13,676,000 2,711,172 0.1982 1.203 1.203 1.215 1.203 1.221 2,239,574 1.2106 -0.51%
2006-04-06 0 0.198 0.198 0.200 0.192 0.206 12,540,000 2,510,140 0.2002 1.209 1.209 1.221 1.172 1.258 2,053,543 1.2223 1.54%
2006-04-04 0 0.195 0.194 0.195 0.191 0.197 1,988,000 385,072 0.1937 1.191 1.185 1.191 1.166 1.203 325,554 1.1828 0.00%
2006-04-03 0 0.195 0.195 0.196 0.190 0.200 5,462,000 1,060,140 0.1941 1.191 1.191 1.197 1.160 1.221 894,454 1.1852 -2.50%
2006-03-31 0 0.200 0.197 0.201 0.195 0.200 26,262,000 5,235,860 0.1994 1.221 1.203 1.227 1.191 1.221 4,300,649 1.2175 2.04%
2006-03-30 0 0.196 0.196 0.198 0.194 0.198 4,450,000 873,620 0.1963 1.197 1.197 1.209 1.185 1.209 728,729 1.1988 -0.51%
2006-03-29 0 0.197 0.197 0.198 0.190 0.199 6,528,000 1,274,870 0.1953 1.203 1.203 1.209 1.160 1.215 1,069,021 1.1926 -1.01%
2006-03-28 0 0.199 0.197 0.200 0.196 0.200 2,726,000 540,002 0.1981 1.215 1.203 1.221 1.197 1.221 446,408 1.2097 -0.50%
2006-03-27 0 0.200 0.200 0.201 0.187 0.203 10,306,000 2,021,532 0.1962 1.221 1.221 1.227 1.142 1.240 1,687,704 1.1978 4.17%
2006-03-24 0 0.192 0.190 0.193 0.190 0.193 3,374,000 646,018 0.1915 1.172 1.160 1.179 1.160 1.179 552,524 1.1692 0.52%
2006-03-23 0 0.191 0.191 0.193 0.191 0.193 6,002,000 1,151,032 0.1918 1.166 1.166 1.179 1.166 1.179 982,884 1.1711 -1.04%
2006-03-22 0 0.193 0.190 0.193 0.190 0.197 6,110,000 1,178,940 0.1930 1.179 1.160 1.179 1.160 1.203 1,000,570 1.1783 0.00%
2006-03-21 0 0.193 0.193 0.197 0.193 0.199 2,884,000 562,930 0.1952 1.179 1.179 1.203 1.179 1.215 472,282 1.1919 -0.52%
2006-03-20 0 0.194 0.194 0.196 0.194 0.200 3,888,000 765,004 0.1968 1.185 1.185 1.197 1.185 1.221 636,697 1.2015 -2.02%
2006-03-17 0 0.198 0.197 0.198 0.197 0.200 3,710,000 733,626 0.1977 1.209 1.203 1.209 1.203 1.221 607,547 1.2075 -1.00%
2006-03-16 0 0.200 0.197 0.200 0.195 0.203 6,084,000 1,207,076 0.1984 1.221 1.203 1.221 1.191 1.240 996,312 1.2115 0.00%
2006-03-15 0 0.200 0.200 0.201 0.197 0.204 7,034,000 1,409,086 0.2003 1.221 1.221 1.227 1.203 1.246 1,151,884 1.2233 0.00%
2006-03-14 0 0.200 0.199 0.200 0.200 0.205 26,804,000 5,396,032 0.2013 1.221 1.215 1.221 1.221 1.252 4,389,407 1.2293 0.00%
2006-03-13 0 0.200 0.199 0.200 0.197 0.204 7,810,000 1,567,510 0.2007 1.221 1.215 1.221 1.203 1.246 1,278,961 1.2256 3.09%
2006-03-10 0 0.194 0.193 0.196 0.190 0.198 8,202,540 1,592,975 0.1942 1.185 1.179 1.197 1.160 1.209 1,343,243 1.1859 1.04%
2006-03-09 0 0.192 0.192 0.193 0.192 0.199 7,820,000 1,516,970 0.1940 1.172 1.172 1.179 1.172 1.215 1,280,599 1.1846 -2.54%
2006-03-08 0 0.197 0.198 0.199 0.193 0.203 7,422,000 1,470,266 0.1981 1.203 1.209 1.215 1.179 1.240 1,215,422 1.2097 -1.99%
2006-03-07 0 0.201 0.201 0.202 0.200 0.208 7,498,000 1,520,106 0.2027 1.227 1.227 1.234 1.221 1.270 1,227,868 1.2380 -1.47%
2006-03-06 0 0.204 0.204 0.206 0.204 0.209 12,928,000 2,662,992 0.2060 1.246 1.246 1.258 1.246 1.276 2,117,082 1.2579 0.49%
2006-03-03 0 0.203 0.203 0.204 0.202 0.210 14,202,000 2,925,730 0.2060 1.240 1.240 1.246 1.234 1.282 2,325,711 1.2580 -1.46%
2006-03-02 0 0.206 0.204 0.207 0.200 0.207 18,176,000 3,672,396 0.2020 1.258 1.246 1.264 1.221 1.264 2,976,491 1.2338 2.49%
2006-03-01 0 0.201 0.201 0.202 0.199 0.204 14,480,000 2,914,460 0.2013 1.227 1.227 1.234 1.215 1.246 2,371,236 1.2291 0.00%
2006-02-28 0 0.201 0.200 0.202 0.200 0.203 14,810,000 2,986,420 0.2016 1.227 1.221 1.234 1.221 1.240 2,425,277 1.2314 0.50%
2006-02-27 0 0.200 0.200 0.201 0.199 0.204 24,368,000 4,879,500 0.2002 1.221 1.221 1.227 1.215 1.246 3,990,489 1.2228 -0.50%
2006-02-24 0 0.201 0.200 0.201 0.199 0.203 30,404,000 6,132,288 0.2017 1.227 1.221 1.227 1.215 1.240 4,978,941 1.2316 -1.95%
2006-02-23 0 0.205 0.203 0.205 0.201 0.209 35,330,000 7,207,440 0.2040 1.252 1.240 1.252 1.227 1.276 5,785,620 1.2458 -0.49%
2006-02-22 0 0.206 0.206 0.208 0.202 0.210 29,310,000 6,057,238 0.2067 1.258 1.258 1.270 1.234 1.282 4,799,788 1.2620 0.98%
2006-02-21 0 0.204 0.203 0.204 0.199 0.207 22,670,000 4,599,798 0.2029 1.246 1.240 1.246 1.215 1.264 3,712,426 1.2390 3.03%
2006-02-20 0 0.198 0.198 0.199 0.185 0.200 15,906,000 3,090,812 0.1943 1.209 1.209 1.215 1.130 1.221 2,604,757 1.1866 7.03%
2006-02-17 0 0.185 0.185 0.187 0.184 0.197 11,146,000 2,112,516 0.1895 1.130 1.130 1.142 1.124 1.203 1,825,262 1.1574 -3.14%
2006-02-16 0 0.191 0.192 0.193 0.187 0.211 34,494,000 6,873,130 0.1993 1.166 1.172 1.179 1.142 1.288 5,648,717 1.2168 -9.48%
2006-02-15 0 0.211 0.209 0.211 0.207 0.232 47,832,000 10,552,100 0.2206 1.288 1.276 1.288 1.264 1.417 7,832,940 1.3471 -4.52%
2006-02-14 0 0.221 0.218 0.221 0.211 0.227 59,030,000 12,932,074 0.2191 1.350 1.331 1.350 1.288 1.386 9,666,718 1.3378 5.24%
2006-02-13 0 0.210 0.209 0.210 0.193 0.212 57,176,000 11,597,090 0.2028 1.282 1.276 1.282 1.179 1.295 9,363,108 1.2386 8.81%
2006-02-10 0 0.193 0.193 0.194 0.189 0.198 9,902,000 1,918,132 0.1937 1.179 1.179 1.185 1.154 1.209 1,621,546 1.1829 2.12%
2006-02-09 0 0.189 0.188 0.189 0.187 0.192 8,010,000 1,510,978 0.1886 1.154 1.148 1.154 1.142 1.172 1,311,713 1.1519 2.72%
2006-02-08 0 0.184 0.181 0.184 0.179 0.189 14,590,000 2,682,624 0.1839 1.124 1.105 1.124 1.093 1.154 2,389,250 1.1228 5.14%
2006-02-07 0 0.175 0.175 0.177 0.165 0.180 14,054,000 2,434,224 0.1732 1.069 1.069 1.081 1.008 1.099 2,301,475 1.0577 7.36%
2006-02-06 0 0.163 0.163 0.164 0.158 0.164 2,978,000 482,430 0.1620 0.995 0.995 1.001 0.965 1.001 487,676 0.9892 3.82%
2006-02-03 0 0.157 0.157 0.158 0.155 0.159 5,786,000 908,460 0.1570 0.959 0.959 0.965 0.947 0.971 947,512 0.9588 -1.26%
2006-02-02 0 0.159 0.158 0.160 0.158 0.165 5,866,000 941,956 0.1606 0.971 0.965 0.977 0.965 1.008 960,613 0.9806 1.27%
2006-02-01 0 0.157 0.157 0.158 0.156 0.165 24,080,000 3,855,052 0.1601 0.959 0.959 0.965 0.953 1.008 3,943,326 0.9776 3.97%
2006-01-27 0 0.151 0.150 0.152 0.133 0.155 28,004,000 3,890,780 0.1389 0.922 0.916 0.928 0.812 0.947 4,585,918 0.8484 7.09%
2006-01-26 0 0.141 0.141 0.142 0.140 0.152 10,242,000 1,485,170 0.1450 0.861 0.861 0.867 0.855 0.928 1,677,224 0.8855 -6.00%
2006-01-25 0 0.150 0.150 0.152 0.147 0.159 15,484,000 2,361,038 0.1525 0.916 0.916 0.928 0.898 0.971 2,535,651 0.9311 -5.06%
2006-01-24 0 0.158 0.158 0.159 0.157 0.165 6,072,000 971,812 0.1600 0.965 0.965 0.971 0.959 1.008 994,347 0.9773 -4.82%
2006-01-23 0 0.166 0.165 0.167 0.166 0.171 5,780,000 973,560 0.1684 1.014 1.008 1.020 1.014 1.044 946,529 1.0286 -1.19%
2006-01-20 0 0.168 0.168 0.169 0.168 0.172 4,000,000 680,420 0.1701 1.026 1.026 1.032 1.026 1.050 655,038 1.0387 -0.59%
2006-01-19 0 0.169 0.169 0.170 0.169 0.173 2,142,000 365,918 0.1708 1.032 1.032 1.038 1.032 1.056 350,773 1.0432 -0.59%
2006-01-18 0 0.170 0.169 0.170 0.167 0.174 6,730,000 1,147,040 0.1704 1.038 1.032 1.038 1.020 1.063 1,102,101 1.0408 1.80%
2006-01-17 0 0.167 0.167 0.170 0.166 0.170 8,710,000 1,464,150 0.1681 1.020 1.020 1.038 1.014 1.038 1,426,344 1.0265 -0.60%
2006-01-16 0 0.168 0.168 0.170 0.168 0.173 11,994,000 2,040,264 0.1701 1.026 1.026 1.038 1.026 1.056 1,964,130 1.0388 0.60%
2006-01-13 0 0.167 0.165 0.167 0.164 0.167 8,802,000 1,461,628 0.1661 1.020 1.008 1.020 1.001 1.020 1,441,410 1.0140 1.21%
2006-01-12 0 0.165 0.165 0.168 0.164 0.171 4,722,000 792,106 0.1677 1.008 1.008 1.026 1.001 1.044 773,272 1.0244 -3.51%
2006-01-11 0 0.171 0.171 0.173 0.171 0.177 6,600,000 1,145,920 0.1736 1.044 1.044 1.056 1.044 1.081 1,080,812 1.0602 -1.72%
2006-01-10 0 0.174 0.173 0.174 0.167 0.176 13,720,000 2,376,646 0.1732 1.063 1.056 1.063 1.020 1.075 2,246,779 1.0578 4.19%
2006-01-09 0 0.167 0.167 0.168 0.160 0.183 35,148,000 5,899,572 0.1678 1.020 1.020 1.026 0.977 1.117 5,755,816 1.0250 -9.24%
2006-01-06 0 0.184 0.184 0.186 0.182 0.202 27,276,000 5,170,788 0.1896 1.124 1.124 1.136 1.111 1.234 4,466,702 1.1576 -8.46%
2006-01-05 0 0.201 0.200 0.202 0.201 0.204 6,420,000 1,300,860 0.2026 1.227 1.221 1.234 1.227 1.246 1,051,335 1.2373 -0.50%
2006-01-04 0 0.202 0.202 0.203 0.202 0.205 8,140,000 1,655,330 0.2034 1.234 1.234 1.240 1.234 1.252 1,333,002 1.2418 -0.49%
2006-01-03 0 0.203 0.201 0.203 0.201 0.206 19,020,000 3,864,354 0.2032 1.240 1.227 1.240 1.227 1.258 3,114,704 1.2407 0.00%
2005-12-30 0 0.203 0.201 0.203 0.200 0.205 19,336,000 3,880,220 0.2007 1.240 1.227 1.240 1.221 1.252 3,166,452 1.2254 1.00%
2005-12-29 0 0.201 0.201 0.203 0.201 0.208 5,316,000 1,081,574 0.2035 1.227 1.227 1.240 1.227 1.270 870,545 1.2424 -0.99%
2005-12-28 0 0.203 0.203 0.205 0.203 0.207 9,002,000 1,841,084 0.2045 1.240 1.240 1.252 1.240 1.264 1,474,162 1.2489 0.50%
2005-12-23 0 0.202 0.202 0.203 0.200 0.207 23,240,000 4,706,470 0.2025 1.234 1.234 1.240 1.221 1.264 3,805,769 1.2367 0.00%
2005-12-22 0 0.202 0.202 0.203 0.201 0.204 11,260,000 2,284,760 0.2029 1.234 1.234 1.240 1.227 1.246 1,843,931 1.2391 -0.98%
2005-12-21 0 0.204 0.204 0.206 0.202 0.214 21,070,000 4,366,560 0.2072 1.246 1.246 1.258 1.234 1.307 3,450,411 1.2655 -1.45%
2005-12-20 0 0.207 0.206 0.207 0.201 0.209 25,760,000 5,275,134 0.2048 1.264 1.258 1.264 1.227 1.276 4,218,442 1.2505 1.47%
2005-12-19 0 0.204 0.202 0.204 0.202 0.210 20,522,000 4,210,026 0.2051 1.246 1.234 1.246 1.234 1.282 3,360,670 1.2527 0.49%
2005-12-16 0 0.203 0.201 0.204 0.200 0.205 19,498,000 3,927,992 0.2015 1.240 1.227 1.246 1.221 1.252 3,192,981 1.2302 -1.46%
2005-12-15 0 0.206 0.203 0.206 0.202 0.217 31,766,000 6,721,152 0.2116 1.258 1.240 1.258 1.234 1.325 5,201,981 1.2920 -3.29%
2005-12-14 0 0.213 0.212 0.213 0.209 0.218 48,248,000 10,238,290 0.2122 1.301 1.295 1.301 1.276 1.331 7,901,064 1.2958 0.95%
2005-12-13 0 0.211 0.211 0.212 0.211 0.240 49,960,000 11,201,100 0.2242 1.288 1.288 1.295 1.288 1.466 8,181,420 1.3691 -10.59%
2005-12-12 0 0.236 0.239 0.240 0.229 0.300 130,680,000 31,598,152 0.2418 1.441 1.459 1.466 1.398 1.832 21,400,079 1.4765 5.36%
2005-12-09 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2005-11-04 0 0.226 0.225 0.226 0.210 0.248 109,558,000 25,064,270 0.2288 1.368 1.362 1.368 1.271 1.501 18,101,342 1.3847 -4.64%
2005-11-03 0 0.237 0.235 0.237 0.234 0.247 33,686,000 8,071,690 0.2396 1.434 1.422 1.434 1.416 1.495 5,565,653 1.4503 -1.66%
2005-11-02 0 0.241 0.241 0.242 0.240 0.255 67,242,000 16,605,150 0.2469 1.459 1.459 1.465 1.453 1.543 11,109,827 1.4946 -3.60%
2005-11-01 0 0.250 0.249 0.250 0.242 0.260 147,878,000 37,055,224 0.2506 1.513 1.507 1.513 1.465 1.574 24,432,631 1.5166 0.00%
2005-10-31 0 0.250 0.250 0.255 0.217 0.255 190,730,000 45,841,024 0.2403 1.513 1.513 1.543 1.313 1.543 31,512,705 1.4547 15.21%
2005-10-28 0 0.217 0.217 0.218 0.208 0.223 63,510,000 13,618,560 0.2144 1.313 1.313 1.319 1.259 1.350 10,493,220 1.2978 -2.25%
2005-10-27 0 0.222 0.222 0.223 0.210 0.224 84,822,000 18,430,078 0.2173 1.344 1.344 1.350 1.271 1.356 14,014,422 1.3151 5.71%
2005-10-26 0 0.210 0.210 0.211 0.196 0.212 121,560,000 25,154,054 0.2069 1.271 1.271 1.277 1.186 1.283 20,084,331 1.2524 8.25%
2005-10-25 0 0.194 0.192 0.194 0.191 0.199 31,850,000 6,213,320 0.1951 1.174 1.162 1.174 1.156 1.204 5,262,306 1.1807 2.65%
2005-10-24 0 0.189 0.188 0.190 0.186 0.189 13,582,000 2,547,616 0.1876 1.144 1.138 1.150 1.126 1.144 2,244,039 1.1353 0.53%
2005-10-21 0 0.188 0.187 0.188 0.180 0.188 23,382,000 4,319,946 0.1848 1.138 1.132 1.138 1.089 1.138 3,863,210 1.1182 2.73%
2005-10-20 0 0.183 0.182 0.184 0.182 0.188 18,772,000 3,473,588 0.1850 1.108 1.102 1.114 1.102 1.138 3,101,539 1.1200 -0.54%
2005-10-19 0 0.184 0.184 0.185 0.182 0.185 10,530,000 1,933,960 0.1837 1.114 1.114 1.120 1.102 1.120 1,739,783 1.1116 -1.08%
2005-10-18 0 0.186 0.184 0.186 0.180 0.188 16,014,000 2,974,170 0.1857 1.126 1.114 1.126 1.089 1.138 2,645,858 1.1241 1.09%
2005-10-17 0 0.184 0.184 0.186 0.183 0.199 38,478,000 7,386,552 0.1920 1.114 1.114 1.126 1.108 1.204 6,357,394 1.1619 -5.15%
2005-10-14 0 0.194 0.194 0.195 0.181 0.195 59,646,000 11,442,512 0.1918 1.174 1.174 1.180 1.095 1.180 9,854,804 1.1611 7.18%
2005-10-13 0 0.181 0.180 0.182 0.178 0.181 12,280,000 2,209,874 0.1800 1.095 1.089 1.102 1.077 1.095 2,028,921 1.0892 2.26%
2005-10-12 0 0.177 0.176 0.179 0.175 0.183 17,144,000 3,064,406 0.1787 1.071 1.065 1.083 1.059 1.108 2,832,558 1.0819 -3.28%
2005-10-10 0 0.183 0.181 0.184 0.174 0.185 25,566,000 4,637,258 0.1814 1.108 1.095 1.114 1.053 1.120 4,224,054 1.0978 5.78%
2005-10-07 0 0.173 0.173 0.176 0.173 0.179 9,498,000 1,667,574 0.1756 1.047 1.047 1.065 1.047 1.083 1,569,274 1.0626 -0.57%
2005-10-06 0 0.174 0.173 0.175 0.170 0.175 19,076,000 3,298,816 0.1729 1.053 1.047 1.059 1.029 1.059 3,151,766 1.0467 -1.14%
2005-10-05 0 0.176 0.176 0.177 0.175 0.181 12,082,000 2,151,126 0.1780 1.065 1.065 1.071 1.059 1.095 1,996,207 1.0776 -2.22%
2005-10-04 0 0.180 0.180 0.183 0.177 0.188 19,118,000 3,461,416 0.1811 1.089 1.089 1.108 1.071 1.138 3,158,705 1.0958 -2.17%
2005-10-03 0 0.184 0.184 0.185 0.173 0.195 77,062,000 14,305,626 0.1856 1.114 1.114 1.120 1.047 1.180 12,732,302 1.1236 6.36%
2005-09-30 0 0.173 0.172 0.174 0.165 0.175 25,658,000 4,395,988 0.1713 1.047 1.041 1.053 0.999 1.059 4,239,254 1.0370 4.85%
2005-09-29 0 0.165 0.165 0.166 0.163 0.172 30,616,000 5,066,530 0.1655 0.999 0.999 1.005 0.987 1.041 5,058,423 1.0016 0.00%
2005-09-28 0 0.165 0.165 0.167 0.160 0.174 38,292,000 6,407,778 0.1673 0.999 0.999 1.011 0.968 1.053 6,326,663 1.0128 -3.51%
2005-09-27 0 0.171 0.170 0.172 0.153 0.187 156,014,000 26,354,032 0.1689 1.035 1.029 1.041 0.926 1.132 25,776,874 1.0224 -7.07%
2005-09-26 0 0.184 0.183 0.184 0.180 0.202 117,620,000 22,437,740 0.1908 1.114 1.108 1.114 1.089 1.223 19,433,358 1.1546 -5.64%
2005-09-23 0 0.195 0.194 0.195 0.186 0.197 70,546,000 13,582,490 0.1925 1.180 1.174 1.180 1.126 1.192 11,655,719 1.1653 2.63%
2005-09-22 0 0.190 0.189 0.190 0.188 0.199 72,820,000 14,024,218 0.1926 1.150 1.144 1.150 1.138 1.204 12,031,433 1.1656 -1.55%
2005-09-21 0 0.193 0.192 0.193 0.183 0.195 89,120,000 16,921,278 0.1899 1.168 1.162 1.168 1.108 1.180 14,724,544 1.1492 7.22%
2005-09-20 0 0.180 0.181 0.182 0.171 0.189 88,864,000 16,269,012 0.1831 1.089 1.095 1.102 1.035 1.144 14,682,247 1.1081 5.26%
2005-09-16 0 0.171 0.171 0.172 0.165 0.175 68,430,000 11,716,006 0.1712 1.035 1.035 1.041 0.999 1.059 11,306,110 1.0363 1.18%
2005-09-15 0 0.169 0.168 0.169 0.150 0.178 152,114,000 24,672,322 0.1622 1.023 1.017 1.023 0.908 1.077 25,132,510 0.9817 -5.06%
2005-09-14 0 0.178 0.178 0.179 0.148 0.180 191,846,000 31,815,332 0.1658 1.077 1.077 1.083 0.896 1.089 31,697,092 1.0037 20.27%
2005-09-13 0 0.148 0.148 0.149 0.139 0.154 166,926,000 24,558,978 0.1471 0.896 0.896 0.902 0.841 0.932 27,579,771 0.8905 7.25%
2005-09-12 0 0.138 0.138 0.139 0.130 0.143 123,688,000 16,934,932 0.1369 0.835 0.835 0.841 0.787 0.866 20,435,922 0.8287 1.47%
2005-09-09 0 0.136 0.136 0.137 0.125 0.138 180,366,000 24,090,266 0.1336 0.823 0.823 0.829 0.757 0.835 29,800,349 0.8084 8.80%
2005-09-08 0 0.125 0.123 0.127 0.114 0.126 85,956,000 10,374,872 0.1207 0.757 0.744 0.769 0.690 0.763 14,201,783 0.7305 4.17%
2005-09-07 0 0.120 0.120 0.121 0.115 0.137 262,426,000 33,437,592 0.1274 0.726 0.726 0.732 0.696 0.829 43,358,428 0.7712 5.26%
2005-09-06 0 0.114 0.113 0.114 0.111 0.114 26,920,000 3,018,190 0.1121 0.690 0.684 0.690 0.672 0.690 4,447,764 0.6786 1.79%
2005-09-05 0 0.112 0.111 0.112 0.110 0.113 17,084,000 1,911,016 0.1119 0.678 0.672 0.678 0.666 0.684 2,822,645 0.6770 0.90%
2005-09-02 0 0.111 0.110 0.111 0.107 0.111 32,418,000 3,533,712 0.1090 0.672 0.666 0.672 0.648 0.672 5,356,152 0.6597 2.78%
2005-09-01 0 0.108 0.108 0.109 0.106 0.110 28,344,000 3,063,690 0.1081 0.654 0.654 0.660 0.642 0.666 4,683,039 0.6542 1.89%
2005-08-31 0 0.106 0.105 0.106 0.103 0.108 31,094,000 3,296,878 0.1060 0.642 0.636 0.642 0.623 0.654 5,137,399 0.6417 1.92%
2005-08-30 1 - - - - - 0 0 - 0.629 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.629 - - - - 0 - 0.00%
2005-08-26 0 0.104 0.103 0.104 0.103 0.104 6,902,000 714,404 0.1035 0.629 0.623 0.629 0.623 0.629 1,140,359 0.6265 0.97%
2005-08-25 0 0.103 0.102 0.103 0.103 0.104 3,500,000 361,000 0.1031 0.623 0.617 0.623 0.623 0.629 578,275 0.6243 0.00%
2005-08-24 0 0.103 0.102 0.103 0.102 0.104 8,096,000 835,788 0.1032 0.623 0.617 0.623 0.617 0.629 1,337,634 0.6248 -0.96%
2005-08-23 0 0.104 0.103 0.104 0.103 0.104 10,856,000 1,122,878 0.1034 0.629 0.623 0.629 0.623 0.629 1,793,645 0.6260 0.97%
2005-08-22 0 0.103 0.103 0.104 0.102 0.104 4,690,000 483,230 0.1030 0.623 0.623 0.629 0.617 0.629 774,889 0.6236 0.00%
2005-08-19 0 0.103 0.103 0.104 0.103 0.104 15,552,000 1,602,756 0.1031 0.623 0.623 0.629 0.623 0.629 2,569,525 0.6238 0.00%
2005-08-18 0 0.103 0.103 0.104 0.103 0.105 18,256,000 1,888,574 0.1034 0.623 0.623 0.629 0.623 0.636 3,016,284 0.6261 -0.96%
2005-08-17 0 0.104 0.103 0.104 0.103 0.104 6,000,000 622,158 0.1037 0.629 0.623 0.629 0.623 0.629 991,329 0.6276 0.00%
2005-08-16 0 0.104 0.104 0.105 0.102 0.105 23,698,000 2,455,172 0.1036 0.629 0.629 0.636 0.617 0.636 3,915,420 0.6271 0.97%
2005-08-15 0 0.103 0.103 0.104 0.103 0.106 12,860,000 1,332,070 0.1036 0.623 0.623 0.629 0.623 0.642 2,124,749 0.6269 -2.83%
2005-08-12 0 0.106 0.106 0.107 0.106 0.111 35,980,000 3,884,952 0.1080 0.642 0.642 0.648 0.642 0.672 5,944,671 0.6535 -1.85%
2005-08-11 0 0.108 0.107 0.108 0.104 0.109 48,500,000 5,188,172 0.1070 0.654 0.648 0.654 0.629 0.660 8,013,245 0.6474 5.88%
2005-08-10 0 0.102 0.102 0.103 0.102 0.104 10,532,000 1,078,012 0.1024 0.617 0.617 0.623 0.617 0.629 1,740,113 0.6195 0.00%
2005-08-09 0 0.102 0.102 0.103 0.102 0.104 7,830,000 804,464 0.1027 0.617 0.617 0.623 0.617 0.629 1,293,685 0.6218 -0.97%
2005-08-08 0 0.103 0.102 0.104 0.102 0.104 14,488,000 1,491,214 0.1029 0.623 0.617 0.629 0.617 0.629 2,393,730 0.6230 0.98%
2005-08-05 0 0.102 0.102 0.103 0.102 0.103 5,218,000 535,086 0.1025 0.617 0.617 0.623 0.617 0.623 862,126 0.6207 -0.97%
2005-08-04 0 0.103 0.102 0.103 0.102 0.103 29,980,000 3,083,640 0.1029 0.623 0.617 0.623 0.617 0.623 4,953,342 0.6225 0.98%
2005-08-03 0 0.102 0.102 0.103 0.102 0.103 21,920,000 2,240,340 0.1022 0.617 0.617 0.623 0.617 0.623 3,621,656 0.6186 0.00%
2005-08-02 0 0.102 0.102 0.103 0.102 0.103 20,748,000 2,118,758 0.1021 0.617 0.617 0.623 0.617 0.623 3,428,017 0.6181 0.00%
2005-08-01 0 0.102 0.102 0.103 0.102 0.103 37,658,000 3,842,118 0.1020 0.617 0.617 0.623 0.617 0.623 6,221,913 0.6175 0.00%
2005-07-29 0 0.102 0.102 0.103 0.102 0.103 20,396,000 2,092,658 0.1026 0.617 0.617 0.623 0.617 0.623 3,369,859 0.6210 0.00%
2005-07-28 0 0.102 0.102 0.103 0.102 0.104 54,484,324 5,606,280 0.1029 0.617 0.617 0.623 0.617 0.629 9,001,984 0.6228 -0.97%
2005-07-27 0 0.103 0.103 0.104 0.102 0.104 24,490,000 2,532,500 0.1034 0.623 0.623 0.629 0.617 0.629 4,046,276 0.6259 0.00%
2005-07-26 0 0.103 0.103 0.104 0.103 0.104 11,972,000 1,242,856 0.1038 0.623 0.623 0.629 0.623 0.629 1,978,032 0.6283 -0.96%
2005-07-25 0 0.104 0.103 0.104 0.103 0.105 22,500,000 2,339,120 0.1040 0.629 0.623 0.629 0.623 0.636 3,717,485 0.6292 0.97%
2005-07-22 0 0.103 0.103 0.104 0.103 0.105 23,710,000 2,459,640 0.1037 0.623 0.623 0.629 0.623 0.636 3,917,403 0.6279 -1.90%
2005-07-21 0 0.105 0.104 0.105 0.104 0.108 65,170,000 6,901,160 0.1059 0.636 0.629 0.636 0.629 0.654 10,767,488 0.6409 -1.87%
2005-07-20 0 0.107 0.106 0.107 0.105 0.110 122,754,000 13,153,666 0.1072 0.648 0.642 0.648 0.636 0.666 20,281,605 0.6486 3.88%
2005-07-19 0 0.103 0.103 0.104 0.102 0.103 8,010,000 822,180 0.1026 0.623 0.623 0.629 0.617 0.623 1,323,425 0.6213 0.00%
2005-07-18 0 0.103 0.103 0.104 0.102 0.104 6,300,000 650,000 0.1032 0.623 0.623 0.629 0.617 0.629 1,040,896 0.6245 0.00%
2005-07-15 0 0.103 0.103 0.104 0.103 0.105 8,152,000 844,756 0.1036 0.623 0.623 0.629 0.623 0.636 1,346,886 0.6272 0.00%
2005-07-14 0 0.103 0.103 0.104 0.103 0.104 12,108,000 1,252,218 0.1034 0.623 0.623 0.629 0.623 0.629 2,000,502 0.6260 0.98%
2005-07-13 0 0.102 0.102 0.103 0.102 0.103 23,010,000 2,368,690 0.1029 0.617 0.617 0.623 0.617 0.623 3,801,748 0.6231 0.00%
2005-07-12 0 0.102 0.102 0.103 0.102 0.104 13,042,000 1,343,896 0.1030 0.617 0.617 0.623 0.617 0.629 2,154,819 0.6237 -0.97%
2005-07-11 0 0.103 0.103 0.104 0.103 0.104 13,368,000 1,387,164 0.1038 0.623 0.623 0.629 0.623 0.629 2,208,682 0.6281 0.98%
2005-07-08 0 0.102 0.102 0.103 0.102 0.104 17,202,000 1,767,394 0.1027 0.617 0.617 0.623 0.617 0.629 2,842,141 0.6219 -0.97%
2005-07-07 0 0.103 0.103 0.104 0.103 0.104 22,582,000 2,336,826 0.1035 0.623 0.623 0.629 0.623 0.629 3,731,033 0.6263 -0.96%
2005-07-06 0 0.104 0.103 0.104 0.104 0.106 18,310,000 1,916,210 0.1047 0.629 0.623 0.629 0.629 0.642 3,025,206 0.6334 0.00%
2005-07-05 0 0.104 0.104 0.105 0.104 0.106 18,452,000 1,935,348 0.1049 0.629 0.629 0.636 0.629 0.642 3,048,668 0.6348 -1.89%
2005-07-04 0 0.106 0.105 0.106 0.105 0.108 18,980,000 2,015,728 0.1062 0.642 0.636 0.642 0.636 0.654 3,135,905 0.6428 -1.85%
2005-06-30 0 0.108 0.107 0.108 0.105 0.115 102,508,000 11,222,746 0.1095 0.654 0.648 0.654 0.636 0.696 16,936,530 0.6626 -2.70%
2005-06-29 0 0.111 0.111 0.112 0.104 0.114 129,588,000 14,145,302 0.1092 0.672 0.672 0.678 0.629 0.690 21,410,729 0.6607 5.71%
2005-06-28 0 0.105 0.105 0.106 0.104 0.106 52,110,000 5,472,334 0.1050 0.636 0.636 0.642 0.629 0.642 8,609,695 0.6356 0.96%
2005-06-27 0 0.104 0.104 0.105 0.104 0.106 15,732,000 1,648,658 0.1048 0.629 0.629 0.636 0.629 0.642 2,599,265 0.6343 0.00%
2005-06-24 0 0.104 0.104 0.105 0.104 0.106 14,412,000 1,512,358 0.1049 0.629 0.629 0.636 0.629 0.642 2,381,173 0.6351 -0.95%
2005-06-23 0 0.105 0.104 0.105 0.102 0.105 46,968,000 4,877,276 0.1038 0.636 0.629 0.636 0.617 0.636 7,760,125 0.6285 1.94%
2005-06-22 0 0.103 0.102 0.103 0.101 0.104 45,280,000 4,631,660 0.1023 0.623 0.617 0.623 0.611 0.629 7,481,231 0.6191 0.98%
2005-06-21 0 0.102 0.102 0.103 0.102 0.104 29,272,000 3,019,990 0.1032 0.617 0.617 0.623 0.617 0.629 4,836,365 0.6244 -1.92%
2005-06-20 0 0.104 0.103 0.104 0.103 0.105 30,002,000 3,104,310 0.1035 0.629 0.623 0.629 0.623 0.636 4,956,977 0.6263 0.00%
2005-06-17 0 0.104 0.103 0.104 0.103 0.105 81,909,081 8,520,809 0.1040 0.629 0.623 0.629 0.623 0.636 13,533,145 0.6296 0.00%
2005-06-16 0 0.104 0.103 0.104 0.103 0.105 35,670,000 3,707,040 0.1039 0.629 0.623 0.629 0.623 0.636 5,893,452 0.6290 0.00%
2005-06-15 0 0.104 0.103 0.105 0.103 0.106 239,419,081 24,834,100 0.1037 0.629 0.623 0.636 0.623 0.642 39,557,190 0.6278 0.00%
2005-06-14 0 0.104 0.104 0.105 0.102 0.105 247,350,162 25,646,330 0.1037 0.629 0.629 0.636 0.617 0.636 40,867,575 0.6275 0.97%
2005-06-13 0 0.103 0.103 0.104 0.102 0.107 173,927,081 18,090,531 0.1040 0.623 0.623 0.629 0.617 0.648 28,736,500 0.6295 -0.96%
2005-06-10 0 0.104 0.103 0.104 0.103 0.105 115,179,081 11,960,319 0.1038 0.629 0.623 0.629 0.623 0.636 19,030,065 0.6285 0.00%
2005-06-09 0 0.104 0.104 0.105 0.103 0.106 160,998,227 16,728,470 0.1039 0.629 0.629 0.636 0.623 0.642 26,600,375 0.6289 0.00%
2005-06-08 0 0.104 0.103 0.104 0.101 0.109 369,688,054 38,316,769 0.1036 0.629 0.623 0.629 0.611 0.660 61,080,430 0.6273 -2.80%
2005-06-07 0 0.107 0.106 0.107 0.105 0.113 116,277,473 12,740,858 0.1096 0.648 0.642 0.648 0.636 0.684 19,211,543 0.6632 -2.73%
2005-06-06 0 0.110 0.109 0.110 0.110 0.119 221,810,000 25,029,556 0.1128 0.666 0.660 0.666 0.666 0.720 36,647,790 0.6830 -6.78%
2005-06-03 0 0.118 0.117 0.118 0.113 0.123 272,020,000 32,509,014 0.1195 0.714 0.708 0.714 0.684 0.744 44,943,564 0.7233 4.42%
2005-06-02 0 0.113 0.113 0.114 0.113 0.119 54,198,000 6,259,536 0.1155 0.684 0.684 0.690 0.684 0.720 8,954,677 0.6990 -4.24%
2005-06-01 0 0.118 0.118 0.119 0.113 0.122 133,974,000 15,778,692 0.1178 0.714 0.714 0.720 0.684 0.738 22,135,391 0.7128 -1.67%
2005-05-31 0 0.120 0.119 0.120 0.116 0.123 213,908,000 25,724,804 0.1203 0.726 0.720 0.726 0.702 0.744 35,342,209 0.7279 3.45%
2005-05-30 0 0.116 0.116 0.117 0.108 0.119 172,522,000 19,798,354 0.1148 0.702 0.702 0.708 0.654 0.720 28,504,351 0.6946 6.42%
2005-05-27 0 0.109 0.109 0.110 0.106 0.112 82,096,000 8,943,048 0.1089 0.660 0.660 0.666 0.642 0.678 13,564,028 0.6593 2.83%
2005-05-26 0 0.106 0.106 0.107 0.104 0.108 31,304,000 3,322,184 0.1061 0.642 0.642 0.648 0.629 0.654 5,172,095 0.6423 0.95%
2005-05-25 0 0.105 0.105 0.106 0.104 0.111 95,396,000 10,232,398 0.1073 0.636 0.636 0.642 0.629 0.672 15,761,474 0.6492 0.00%
2005-05-24 0 0.105 0.105 0.106 0.103 0.107 46,982,000 4,951,020 0.1054 0.636 0.636 0.642 0.623 0.648 7,762,438 0.6378 1.94%
2005-05-23 0 0.103 0.103 0.104 0.103 0.108 115,239,935 12,156,568 0.1055 0.623 0.623 0.629 0.623 0.654 19,040,120 0.6385 -0.96%
2005-05-20 0 0.104 0.103 0.104 0.102 0.105 44,928,103 4,636,566 0.1032 0.629 0.623 0.629 0.617 0.636 7,423,090 0.6246 0.97%
2005-05-19 0 0.103 0.102 0.103 0.102 0.106 69,064,000 7,156,972 0.1036 0.623 0.617 0.623 0.617 0.642 11,410,861 0.6272 -1.90%
2005-05-18 0 0.105 0.105 0.106 0.102 0.112 154,530,000 16,493,892 0.1067 0.636 0.636 0.642 0.617 0.678 25,531,685 0.6460 2.94%
2005-05-17 0 0.102 0.102 0.103 0.101 0.104 47,738,000 4,895,310 0.1025 0.617 0.617 0.623 0.611 0.629 7,887,346 0.6207 0.00%
2005-05-13 0 0.102 0.101 0.102 0.102 0.105 52,232,000 5,389,998 0.1032 0.617 0.611 0.617 0.617 0.636 8,629,852 0.6246 -0.97%
2005-05-12 0 0.103 0.102 0.103 0.102 0.107 58,099,892 6,019,638 0.1036 0.623 0.617 0.623 0.617 0.648 9,599,354 0.6271 -0.96%
2005-05-11 0 0.104 0.104 0.105 0.101 0.109 93,110,000 9,790,292 0.1051 0.629 0.629 0.636 0.611 0.660 15,383,778 0.6364 0.00%
2005-05-10 0 0.104 0.104 0.105 0.104 0.111 97,780,000 10,485,130 0.1072 0.629 0.629 0.636 0.629 0.672 16,155,362 0.6490 0.00%
2005-05-09 0 0.104 0.104 0.105 0.103 0.114 191,434,000 20,425,468 0.1067 0.629 0.629 0.636 0.623 0.690 31,629,021 0.6458 -6.31%
2005-05-06 0 0.111 0.111 0.112 0.110 0.124 505,922,949 59,293,726 0.1172 0.672 0.672 0.678 0.666 0.751 83,589,369 0.7093 -8.26%
2005-05-05 0 0.121 0.121 0.122 0.102 0.122 387,742,000 43,186,522 0.1114 0.732 0.732 0.738 0.617 0.738 64,063,331 0.6741 19.80%
2005-05-04 0 0.101 0.101 0.102 0.100 0.112 80,146,000 8,410,634 0.1049 0.611 0.611 0.617 0.605 0.678 13,241,846 0.6352 -4.72%
2005-05-03 0 0.106 0.106 0.107 0.105 0.116 71,284,000 7,909,146 0.1110 0.642 0.642 0.648 0.636 0.702 11,777,652 0.6715 -4.50%
2005-04-29 0 0.111 0.109 0.110 0.103 0.119 168,230,000 18,751,108 0.1115 0.672 0.660 0.666 0.623 0.720 27,795,220 0.6746 1.83%
2005-04-28 0 0.109 0.108 0.109 0.108 0.127 277,780,000 31,916,526 0.1149 0.660 0.654 0.660 0.654 0.769 45,895,240 0.6954 -10.66%
2005-04-27 0 0.122 0.120 0.121 0.116 0.150 595,376,000 79,636,676 0.1338 0.738 0.726 0.732 0.702 0.908 98,368,940 0.8096 -13.48%
2005-04-26 0 0.141 0.141 0.142 0.130 0.165 1,268,446,000 190,327,316 0.1500 0.853 0.853 0.859 0.787 0.999 209,574,603 0.9082 6.82%
2005-04-25 0 0.132 0.131 0.132 0.100 0.132 952,654,000 109,838,948 0.1153 0.799 0.793 0.799 0.605 0.799 157,398,962 0.6978 53.49%
2005-04-22 0 0.086 0.086 0.087 0.070 0.087 711,916,000 56,045,884 0.0787 0.521 0.521 0.527 0.424 0.527 117,623,859 0.4765 34.37%
2005-04-21 0 0.064 0.063 0.064 0.057 0.098 314,106,000 22,123,400 0.0704 0.387 0.381 0.387 0.345 0.593 51,897,077 0.4263 48.84%
2005-04-20 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-15 0 0.043 0.042 0.043 0.042 0.045 1,490,000 64,430 0.0432 0.260 0.254 0.260 0.254 0.272 246,180 0.2617 4.88%
2005-03-14 0 0.041 0.041 0.044 0.041 0.044 160,000 6,590 0.0412 0.248 0.248 0.266 0.248 0.266 26,435 0.2493 -6.82%
2005-03-11 0 0.044 0.043 0.044 0.041 0.047 1,582,000 69,548 0.0440 0.266 0.260 0.266 0.248 0.284 261,380 0.2661 2.33%
2005-03-10 0 0.043 0.042 0.043 0.043 0.043 900,000 38,700 0.0430 0.260 0.254 0.260 0.260 0.260 148,699 0.2603 -2.27%
2005-03-09 0 0.044 0.042 0.044 0.044 0.046 3,530,000 158,240 0.0448 0.266 0.254 0.266 0.266 0.278 583,232 0.2713 -4.35%
2005-03-08 0 0.046 0.043 0.046 0.042 0.046 272,000 11,886 0.0437 0.278 0.260 0.278 0.254 0.278 44,940 0.2645 0.00%
2005-03-07 0 0.046 0.045 0.047 0.045 0.046 5,330,000 244,990 0.0460 0.278 0.272 0.284 0.272 0.278 880,631 0.2782 6.98%
2005-03-04 0 0.043 0.042 0.045 0.043 0.043 1,280,000 55,040 0.0430 0.260 0.254 0.272 0.260 0.260 211,484 0.2603 0.00%
2005-03-03 0 0.043 0.042 0.043 0.043 0.045 1,700,000 74,400 0.0438 0.260 0.254 0.260 0.260 0.272 280,877 0.2649 2.38%
2005-03-02 0 0.042 0.041 0.042 0.041 0.043 2,050,000 86,290 0.0421 0.254 0.248 0.254 0.248 0.260 338,704 0.2548 -2.33%
2005-03-01 0 0.043 0.042 0.043 - - 0 0 - 0.260 0.254 0.260 - - 0 - 0.00%
2005-02-28 0 0.043 0.043 0.044 0.043 0.043 3,080,000 132,440 0.0430 0.260 0.260 0.266 0.260 0.260 508,882 0.2603 0.00%
2005-02-25 0 0.043 0.041 0.045 0.041 0.044 6,542,000 283,986 0.0434 0.260 0.248 0.272 0.248 0.266 1,080,879 0.2627 0.00%
2005-02-24 0 0.043 0.043 0.044 0.042 0.046 650,000 28,190 0.0434 0.260 0.260 0.266 0.254 0.278 107,394 0.2625 0.00%
2005-02-23 0 0.043 0.042 0.044 0.041 0.043 4,324,000 184,484 0.0427 0.260 0.254 0.266 0.248 0.260 714,418 0.2582 4.88%
2005-02-22 0 0.041 0.041 0.042 0.041 0.044 2,396,000 100,912 0.0421 0.248 0.248 0.254 0.248 0.266 395,871 0.2549 -4.65%
2005-02-21 0 0.043 0.041 0.043 - - 0 0 - 0.260 0.248 0.260 - - 0 - 0.00%
2005-02-18 0 0.043 0.041 0.044 0.043 0.043 3,350,000 144,050 0.0430 0.260 0.248 0.266 0.260 0.260 553,492 0.2603 0.00%
2005-02-17 0 0.043 0.041 0.043 0.042 0.044 2,000,000 85,960 0.0430 0.260 0.248 0.260 0.254 0.266 330,443 0.2601 4.88%
2005-02-16 0 0.041 0.040 0.042 0.041 0.041 886,000 36,126 0.0408 0.248 0.242 0.254 0.248 0.248 146,386 0.2468 2.50%
2005-02-15 0 0.040 0.040 0.041 0.040 0.044 8,000,000 325,900 0.0407 0.242 0.242 0.248 0.242 0.266 1,321,772 0.2466 -6.98%
2005-02-14 0 0.043 0.042 0.044 0.040 0.043 3,002,000 127,684 0.0425 0.260 0.254 0.266 0.242 0.260 495,995 0.2574 2.38%
2005-02-08 0 0.042 0.041 0.043 0.041 0.042 2,010,000 83,410 0.0415 0.254 0.248 0.260 0.248 0.254 332,095 0.2512 2.44%
2005-02-07 0 0.041 0.040 0.041 0.041 0.041 2,601,000 106,635 0.0410 0.248 0.242 0.248 0.248 0.248 429,741 0.2481 0.00%
2005-02-04 0 0.041 0.040 0.041 0.038 0.044 13,182,000 545,522 0.0414 0.248 0.242 0.248 0.230 0.266 2,177,950 0.2505 20.59%
2005-02-03 1 - - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2005-02-02 0 0.034 0.034 0.036 0.034 0.036 3,022,000 104,948 0.0347 0.206 0.206 0.218 0.206 0.218 499,299 0.2102 0.00%
2005-02-01 0 0.034 0.034 0.035 0.034 0.038 2,378,000 86,530 0.0364 0.206 0.206 0.212 0.206 0.230 392,897 0.2202 -5.56%
2005-01-31 0 0.036 0.036 0.038 0.034 0.037 6,200,000 215,200 0.0347 0.218 0.218 0.230 0.206 0.224 1,024,374 0.2101 -7.69%
2005-01-28 0 0.039 0.035 0.039 0.033 0.040 1,770,000 61,040 0.0345 0.236 0.212 0.236 0.200 0.242 292,442 0.2087 11.43%
2005-01-27 0 0.035 0.038 0.039 - - 0 0 - 0.212 0.230 0.236 - - 0 - 0.00%
2005-01-26 0 0.035 0.035 0.038 0.034 0.035 606,000 21,204 0.0350 0.212 0.212 0.230 0.206 0.212 100,124 0.2118 -2.78%
2005-01-25 0 0.036 0.034 0.036 0.033 0.038 6,336,000 228,464 0.0361 0.218 0.206 0.218 0.200 0.230 1,046,844 0.2182 2.86%
2005-01-24 0 0.035 0.031 0.035 0.035 0.043 2,680,000 97,000 0.0362 0.212 0.188 0.212 0.212 0.260 442,794 0.2191 -14.63%
2005-01-21 0 0.041 0.037 0.041 0.035 0.042 2,566,000 104,452 0.0407 0.248 0.224 0.248 0.212 0.254 423,958 0.2464 5.13%
2005-01-20 0 0.039 0.036 0.039 - - 0 0 - 0.236 0.218 0.236 - - 0 - 0.00%
2005-01-19 0 0.039 0.036 0.040 - - 0 0 - 0.236 0.218 0.242 - - 0 - 0.00%
2005-01-18 0 0.039 0.036 0.039 - - 1,000,000 38,000 0.0380 0.236 0.218 0.236 - - 165,222 0.2300 0.00%
2005-01-17 0 0.039 0.038 0.040 0.038 0.039 1,050,000 40,900 0.0390 0.236 0.230 0.242 0.230 0.236 173,483 0.2358 2.63%
2005-01-14 0 0.038 0.035 0.038 - - 0 0 - 0.230 0.212 0.230 - - 0 - 0.00%
2005-01-13 0 0.038 0.038 0.039 0.035 0.035 20,000 700 0.0350 0.230 0.230 0.236 0.212 0.212 3,304 0.2118 -2.56%
2005-01-12 0 0.039 0.039 0.040 0.034 0.037 3,180,000 111,270 0.0350 0.236 0.236 0.242 0.206 0.224 525,405 0.2118 2.63%
2005-01-11 0 0.038 0.036 0.039 0.035 0.039 3,312,000 120,132 0.0363 0.230 0.218 0.236 0.212 0.236 547,214 0.2195 5.56%
2005-01-10 0 0.036 0.036 0.038 0.036 0.042 2,100,000 78,500 0.0374 0.218 0.218 0.230 0.218 0.254 346,965 0.2262 -5.26%
2005-01-07 0 0.038 0.038 0.040 0.037 0.039 10,458,000 392,346 0.0375 0.230 0.230 0.242 0.224 0.236 1,727,887 0.2271 -7.32%
2005-01-06 0 0.041 0.040 0.041 0.035 0.042 14,614,000 547,084 0.0374 0.248 0.242 0.248 0.212 0.254 2,414,548 0.2266 5.13%
2005-01-05 0 0.039 0.033 0.044 0.039 0.045 6,250,000 262,000 0.0419 0.236 0.200 0.266 0.236 0.272 1,032,635 0.2537 -7.14%
2005-01-04 0 0.042 0.042 0.045 0.042 0.045 862,000 37,404 0.0434 0.254 0.254 0.272 0.254 0.272 142,421 0.2626 2.44%
2005-01-03 0 0.041 0.041 0.044 0.041 0.041 200,000 8,200 0.0410 0.248 0.248 0.266 0.248 0.248 33,044 0.2482 -6.82%
2004-12-31 0 0.044 0.044 0.045 0.041 0.041 2,000 82 0.0410 0.266 0.266 0.272 0.248 0.248 330 0.2482 7.32%
2004-12-30 0 0.041 0.041 0.043 0.041 0.042 1,600,000 66,918 0.0418 0.248 0.248 0.260 0.248 0.254 264,354 0.2531 -2.38%
2004-12-29 0 0.042 0.042 0.043 0.041 0.042 4,552,000 189,284 0.0416 0.254 0.254 0.260 0.248 0.254 752,088 0.2517 2.44%
2004-12-28 0 0.041 0.041 0.042 0.040 0.042 5,450,000 225,850 0.0414 0.248 0.248 0.254 0.242 0.254 900,457 0.2508 0.00%
2004-12-24 0 0.041 0.041 0.044 - - 0 0 - 0.248 0.248 0.266 - - 0 - 0.00%
2004-12-23 0 0.041 0.041 0.045 0.041 0.042 300,000 12,440 0.0415 0.248 0.248 0.272 0.248 0.254 49,566 0.2510 -6.82%
2004-12-22 0 0.044 0.041 0.044 0.044 0.045 2,760,000 124,040 0.0449 0.266 0.248 0.266 0.266 0.272 456,011 0.2720 4.76%
2004-12-21 0 0.042 0.042 0.043 0.040 0.042 4,480,000 184,260 0.0411 0.254 0.254 0.260 0.242 0.254 740,193 0.2489 -4.55%
2004-12-20 0 0.044 0.042 0.044 0.040 0.044 5,200,000 213,100 0.0410 0.266 0.254 0.266 0.242 0.266 859,152 0.2480 7.32%
2004-12-17 0 0.041 0.041 0.044 0.041 0.041 200,000 8,200 0.0410 0.248 0.248 0.266 0.248 0.248 33,044 0.2482 -4.65%
2004-12-16 0 0.043 0.042 0.044 0.043 0.044 4,900,000 213,700 0.0436 0.260 0.254 0.266 0.260 0.266 809,586 0.2640 4.88%
2004-12-15 0 0.041 0.041 0.045 0.041 0.041 500,000 20,500 0.0410 0.248 0.248 0.272 0.248 0.248 82,611 0.2482 -4.65%
2004-12-14 0 0.043 0.041 0.044 0.040 0.044 608,000 25,920 0.0426 0.260 0.248 0.266 0.242 0.266 100,455 0.2580 -2.27%
2004-12-13 0 0.044 0.041 0.045 0.044 0.045 618,000 26,610 0.0431 0.266 0.248 0.272 0.266 0.272 102,107 0.2606 0.00%
2004-12-10 0 0.044 0.040 0.044 0.041 0.044 8,000,000 345,250 0.0432 0.266 0.242 0.266 0.248 0.266 1,321,772 0.2612 4.76%
2004-12-09 0 0.042 0.042 0.044 0.040 0.044 3,490,000 149,600 0.0429 0.254 0.254 0.266 0.242 0.266 576,623 0.2594 -6.67%
2004-12-08 0 0.045 0.044 0.045 0.045 0.045 500,000 22,500 0.0450 0.272 0.266 0.272 0.272 0.272 82,611 0.2724 -4.26%
2004-12-07 0 0.047 0.045 0.048 0.044 0.047 2,982,000 138,066 0.0463 0.284 0.272 0.291 0.266 0.284 492,691 0.2802 4.44%
2004-12-06 0 0.045 0.045 0.047 0.045 0.045 580,000 26,100 0.0450 0.272 0.272 0.284 0.272 0.272 95,828 0.2724 -4.26%
2004-12-03 0 0.047 0.046 0.047 0.046 0.047 3,000,000 139,000 0.0463 0.284 0.278 0.284 0.278 0.284 495,665 0.2804 -2.08%
2004-12-02 0 0.048 0.047 0.048 0.048 0.049 5,820,000 282,960 0.0486 0.291 0.284 0.291 0.291 0.297 961,589 0.2943 2.13%
2004-12-01 0 0.047 0.046 0.047 0.046 0.049 7,294,000 347,458 0.0476 0.284 0.278 0.284 0.278 0.297 1,205,126 0.2883 -4.08%
2004-11-30 0 0.049 0.049 0.050 0.048 0.052 10,948,000 547,296 0.0500 0.297 0.297 0.303 0.291 0.315 1,808,845 0.3026 -2.00%
2004-11-29 0 0.050 0.050 0.051 0.048 0.051 5,660,000 284,800 0.0503 0.303 0.303 0.309 0.291 0.309 935,154 0.3045 -1.96%
2004-11-26 0 0.051 0.050 0.051 0.049 0.053 24,942,000 1,279,680 0.0513 0.309 0.303 0.309 0.297 0.321 4,120,956 0.3105 4.08%
2004-11-25 0 0.049 0.049 0.050 0.048 0.056 3,478,000 175,716 0.0505 0.297 0.297 0.303 0.291 0.339 574,641 0.3058 2.08%
2004-11-24 1 - - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2004-11-23 0 0.048 0.046 0.049 0.046 0.050 7,280,000 345,760 0.0475 0.291 0.278 0.297 0.278 0.303 1,202,813 0.2875 -4.00%
2004-11-22 0 0.050 0.050 0.052 0.050 0.055 11,230,000 579,360 0.0516 0.303 0.303 0.315 0.303 0.333 1,855,438 0.3122 -7.41%
2004-11-19 0 0.054 0.053 0.054 0.052 0.057 23,320,000 1,260,180 0.0540 0.327 0.321 0.327 0.315 0.345 3,852,966 0.3271 3.85%
2004-11-18 0 0.052 0.052 0.053 0.049 0.054 23,240,000 1,217,328 0.0524 0.315 0.315 0.321 0.297 0.327 3,839,749 0.3170 6.12%
2004-11-17 0 0.049 0.049 0.050 0.048 0.051 12,870,000 637,900 0.0496 0.297 0.297 0.303 0.291 0.309 2,126,401 0.3000 6.52%
2004-11-16 0 0.046 0.046 0.048 0.046 0.050 3,220,000 155,576 0.0483 0.278 0.278 0.291 0.278 0.303 532,013 0.2924 -8.00%
2004-11-15 0 0.050 0.048 0.050 0.045 0.051 11,560,000 560,556 0.0485 0.303 0.291 0.303 0.272 0.309 1,909,961 0.2935 0.00%
2004-11-12 0 0.050 0.044 0.050 0.045 0.050 3,350,000 160,980 0.0481 0.303 0.266 0.303 0.272 0.303 553,492 0.2908 11.11%
2004-11-11 0 0.045 0.043 0.048 0.045 0.045 822,000 36,990 0.0450 0.272 0.260 0.291 0.272 0.272 135,812 0.2724 2.27%
2004-11-10 0 0.044 0.041 0.045 0.044 0.044 200,000 8,800 0.0440 0.266 0.248 0.272 0.266 0.266 33,044 0.2663 -2.22%
2004-11-09 0 0.045 0.044 0.045 0.044 0.045 2,650,000 117,000 0.0442 0.272 0.266 0.272 0.266 0.272 437,837 0.2672 0.00%
2004-11-08 0 0.045 0.042 0.045 0.045 0.045 600,000 27,000 0.0450 0.272 0.254 0.272 0.272 0.272 99,133 0.2724 2.27%
2004-11-05 0 0.044 0.042 0.044 0.045 0.045 100,000 4,500 0.0450 0.266 0.254 0.266 0.272 0.272 16,522 0.2724 0.00%
2004-11-04 0 0.044 0.042 0.044 0.041 0.044 2,638,000 115,958 0.0440 0.266 0.254 0.266 0.248 0.266 435,854 0.2660 0.00%
2004-11-03 0 0.044 0.042 0.044 0.044 0.044 2,000 88 0.0440 0.266 0.254 0.266 0.266 0.266 330 0.2663 7.32%
2004-11-02 0 0.041 0.041 0.044 0.039 0.040 100,000 3,990 0.0399 0.248 0.248 0.266 0.236 0.242 16,522 0.2415 2.50%
2004-11-01 0 0.040 0.040 0.044 0.040 0.044 348,000 14,100 0.0405 0.242 0.242 0.266 0.242 0.266 57,497 0.2452 0.00%
2004-10-29 0 0.040 0.040 0.044 0.040 0.040 760,000 30,400 0.0400 0.242 0.242 0.266 0.242 0.242 125,568 0.2421 -2.44%
2004-10-28 0 0.041 0.041 0.044 - - 0 0 - 0.248 0.248 0.266 - - 0 - 0.00%
2004-10-27 0 0.041 0.041 0.043 0.041 0.042 260,000 10,760 0.0414 0.248 0.248 0.260 0.248 0.254 42,958 0.2505 -4.65%
2004-10-26 0 0.043 0.039 0.043 0.042 0.043 2,200,000 93,400 0.0425 0.260 0.236 0.260 0.254 0.260 363,487 0.2570 7.50%
2004-10-25 0 0.040 0.040 0.044 0.039 0.041 640,000 25,900 0.0405 0.242 0.242 0.266 0.236 0.248 105,742 0.2449 -2.44%
2004-10-21 0 0.041 0.041 0.044 0.041 0.041 1,000,000 41,000 0.0410 0.248 0.248 0.266 0.248 0.248 165,222 0.2482 -2.38%
2004-10-20 0 0.042 0.040 0.045 0.040 0.042 2,982,000 120,280 0.0403 0.254 0.242 0.272 0.242 0.254 492,691 0.2441 0.00%
2004-10-19 0 0.042 0.042 0.044 0.042 0.046 2,120,000 92,940 0.0438 0.254 0.254 0.266 0.254 0.278 350,270 0.2653 0.00%
2004-10-18 0 0.042 0.042 0.045 0.042 0.042 186,000 7,812 0.0420 0.254 0.254 0.272 0.254 0.254 30,731 0.2542 0.00%
2004-10-15 0 0.042 0.042 0.044 0.042 0.045 2,100,000 91,200 0.0434 0.254 0.254 0.266 0.254 0.272 346,965 0.2629 0.00%
2004-10-14 0 0.042 0.042 0.046 0.042 0.045 450,000 18,918 0.0420 0.254 0.254 0.278 0.254 0.272 74,350 0.2544 -4.55%
2004-10-13 0 0.044 0.043 0.046 0.044 0.048 1,180,000 54,040 0.0458 0.266 0.260 0.278 0.266 0.291 194,961 0.2772 2.33%
2004-10-12 0 0.043 0.043 0.046 0.043 0.043 20,000 860 0.0430 0.260 0.260 0.278 0.260 0.260 3,304 0.2603 -6.52%
2004-10-11 0 0.046 0.043 0.046 0.046 0.046 302,000 13,892 0.0460 0.278 0.260 0.278 0.278 0.278 49,897 0.2784 6.98%
2004-10-08 0 0.043 0.042 0.046 0.043 0.043 500,000 21,500 0.0430 0.260 0.254 0.278 0.260 0.260 82,611 0.2603 -4.44%
2004-10-07 0 0.045 0.043 0.046 0.045 0.045 1,120,000 50,400 0.0450 0.272 0.260 0.278 0.272 0.272 185,048 0.2724 2.27%
2004-10-06 0 0.044 0.042 0.045 0.042 0.044 1,150,000 48,550 0.0422 0.266 0.254 0.272 0.254 0.266 190,005 0.2555 4.76%
2004-10-05 0 0.042 0.042 0.045 0.042 0.044 2,968,000 130,456 0.0440 0.254 0.254 0.272 0.254 0.266 490,378 0.2660 -4.55%
2004-10-04 0 0.044 0.044 0.045 0.044 0.044 900,000 39,600 0.0440 0.266 0.266 0.272 0.266 0.266 148,699 0.2663 0.00%
2004-09-30 0 0.044 0.043 0.044 0.044 0.044 570,000 25,080 0.0440 0.266 0.260 0.266 0.266 0.266 94,176 0.2663 0.00%
2004-09-28 0 0.044 0.043 0.046 - - 0 0 - 0.266 0.260 0.278 - - 0 - 0.00%
2004-09-27 0 0.044 0.043 0.047 0.043 0.046 1,250,000 55,950 0.0448 0.266 0.260 0.284 0.260 0.278 206,527 0.2709 -6.38%
2004-09-24 0 0.047 0.045 0.047 - - 0 0 - 0.284 0.272 0.284 - - 0 - -2.08%
2004-09-23 0 0.048 0.044 0.048 0.048 0.048 240,000 11,520 0.0480 0.291 0.266 0.291 0.291 0.291 39,653 0.2905 6.67%
2004-09-22 0 0.045 0.045 0.047 0.045 0.045 10,000 450 0.0450 0.272 0.272 0.284 0.272 0.272 1,652 0.2724 -2.17%
2004-09-21 0 0.046 0.044 0.046 0.046 0.046 120,000 5,520 0.0460 0.278 0.266 0.278 0.278 0.278 19,827 0.2784 0.00%
2004-09-20 0 0.046 0.045 0.046 0.045 0.046 3,492,000 157,440 0.0451 0.278 0.272 0.278 0.272 0.278 576,954 0.2729 2.22%
2004-09-17 0 0.045 0.043 0.045 - - 0 0 - 0.272 0.260 0.272 - - 0 - 0.00%
2004-09-16 0 0.045 0.044 0.045 0.043 0.045 2,180,000 96,390 0.0442 0.272 0.266 0.272 0.260 0.272 360,183 0.2676 4.65%
2004-09-15 0 0.043 0.042 0.045 0.043 0.045 800,000 35,600 0.0445 0.260 0.254 0.272 0.260 0.272 132,177 0.2693 -4.44%
2004-09-14 0 0.045 0.044 0.046 0.045 0.047 4,100,000 187,100 0.0456 0.272 0.266 0.278 0.272 0.284 677,408 0.2762 -2.17%
2004-09-13 0 0.046 0.045 0.046 0.045 0.046 1,210,000 55,610 0.0460 0.278 0.272 0.278 0.272 0.278 199,918 0.2782 2.22%
2004-09-10 0 0.045 0.043 0.045 0.044 0.045 2,870,000 126,510 0.0441 0.272 0.260 0.272 0.266 0.272 474,186 0.2668 7.14%
2004-09-09 0 0.042 0.042 0.044 0.042 0.047 3,290,000 148,560 0.0452 0.254 0.254 0.266 0.254 0.284 543,579 0.2733 -8.70%
2004-09-08 0 0.046 0.046 0.047 0.045 0.049 4,520,000 212,440 0.0470 0.278 0.278 0.284 0.272 0.297 746,801 0.2845 -8.00%
2004-09-07 0 0.050 0.047 0.050 0.047 0.050 4,580,000 223,360 0.0488 0.303 0.284 0.303 0.284 0.303 756,715 0.2952 4.17%
2004-09-06 0 0.048 0.047 0.048 0.047 0.048 500,000 23,600 0.0472 0.291 0.284 0.291 0.284 0.291 82,611 0.2857 -2.04%
2004-09-03 0 0.049 0.047 0.049 0.054 0.054 100,000 5,400 0.0540 0.297 0.284 0.297 0.327 0.327 16,522 0.3268 2.08%
2004-09-02 0 0.048 0.048 0.050 0.048 0.050 3,514,000 172,972 0.0492 0.291 0.291 0.303 0.291 0.303 580,588 0.2979 -5.88%
2004-09-01 0 0.051 0.050 0.051 0.049 0.051 3,520,000 175,880 0.0500 0.309 0.303 0.309 0.297 0.309 581,580 0.3024 4.08%
2004-08-31 0 0.049 0.048 0.049 0.046 0.050 13,700,000 660,800 0.0482 0.297 0.291 0.297 0.278 0.303 2,263,535 0.2919 -5.77%
2004-08-30 0 0.052 0.051 0.052 0.048 0.053 34,934,000 1,730,050 0.0495 0.315 0.309 0.315 0.291 0.321 5,771,849 0.2997 -1.89%
2004-08-27 0 0.053 0.052 0.053 0.051 0.054 18,882,000 995,626 0.0527 0.321 0.315 0.321 0.309 0.327 3,119,713 0.3191 -1.85%
2004-08-26 0 0.054 0.053 0.054 0.052 0.055 7,554,000 408,012 0.0540 0.327 0.321 0.327 0.315 0.333 1,248,084 0.3269 1.89%
2004-08-25 0 0.053 0.052 0.053 0.053 0.060 28,252,000 1,575,056 0.0558 0.321 0.315 0.321 0.321 0.363 4,667,839 0.3374 -1.85%
2004-08-24 0 0.054 0.053 0.054 0.053 0.058 28,636,000 1,570,624 0.0548 0.327 0.321 0.327 0.321 0.351 4,731,284 0.3320 -3.57%
2004-08-23 0 0.056 0.055 0.056 0.052 0.058 50,232,000 2,773,744 0.0552 0.339 0.333 0.339 0.315 0.351 8,299,408 0.3342 7.69%
2004-08-20 0 0.052 0.051 0.052 0.050 0.056 44,140,000 2,343,444 0.0531 0.315 0.309 0.315 0.303 0.339 7,292,879 0.3213 4.00%
2004-08-19 0 0.050 0.048 0.050 0.044 0.051 21,000,000 993,848 0.0473 0.303 0.291 0.303 0.266 0.309 3,469,652 0.2864 13.64%
2004-08-18 0 0.044 0.040 0.044 0.041 0.044 2,400,000 102,240 0.0426 0.266 0.242 0.266 0.248 0.266 396,532 0.2578 15.79%
2004-08-17 0 0.038 0.036 0.040 0.038 0.039 210,000 8,180 0.0390 0.230 0.218 0.242 0.230 0.236 34,697 0.2358 -5.00%
2004-08-16 0 0.040 0.040 0.041 - - 0 0 - 0.242 0.242 0.248 - - 0 - 0.00%
2004-08-13 0 0.040 0.038 0.041 0.038 0.040 542,000 21,676 0.0400 0.242 0.230 0.248 0.230 0.242 89,550 0.2421 2.56%
2004-08-12 0 0.039 0.037 0.040 0.028 0.040 2,660,000 92,700 0.0348 0.236 0.224 0.242 0.169 0.242 439,489 0.2109 2.63%
2004-08-11 0 0.038 0.036 0.039 0.038 0.039 3,254,000 124,906 0.0384 0.230 0.218 0.236 0.230 0.236 537,631 0.2323 -7.32%
2004-08-10 0 0.041 0.039 0.041 0.038 0.044 3,628,000 148,750 0.0410 0.248 0.236 0.248 0.230 0.266 599,424 0.2482 0.00%
2004-08-09 0 0.041 0.040 0.041 0.040 0.041 216,000 8,800 0.0407 0.248 0.242 0.248 0.242 0.248 35,688 0.2466 2.50%
2004-08-06 0 0.040 0.040 0.044 0.040 0.040 130,000 5,200 0.0400 0.242 0.242 0.266 0.242 0.242 21,479 0.2421 0.00%
2004-08-05 0 0.040 0.040 0.044 - - 0 0 - 0.242 0.242 0.266 - - 0 - 0.00%
2004-08-04 0 0.040 0.040 0.043 0.040 0.040 294,000 11,760 0.0400 0.242 0.242 0.260 0.242 0.242 48,575 0.2421 -9.09%
2004-08-03 0 0.044 0.041 0.044 0.040 0.044 1,150,000 48,590 0.0423 0.266 0.248 0.266 0.242 0.266 190,005 0.2557 2.33%
2004-08-02 0 0.043 0.040 0.043 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2004-07-30 0 0.043 0.040 0.044 - - 0 0 - 0.260 0.242 0.266 - - 0 - 0.00%
2004-07-29 0 0.043 0.042 0.044 0.043 0.043 9,118,000 392,074 0.0430 0.260 0.254 0.266 0.260 0.260 1,506,490 0.2603 -2.27%
2004-07-28 0 0.044 0.040 0.044 0.044 0.044 200,000 8,800 0.0440 0.266 0.242 0.266 0.266 0.266 33,044 0.2663 4.76%
2004-07-27 0 0.042 0.040 0.043 - - 0 0 - 0.254 0.242 0.260 - - 0 - 0.00%
2004-07-26 0 0.042 0.042 0.044 0.040 0.040 194,000 7,760 0.0400 0.254 0.254 0.266 0.242 0.242 32,053 0.2421 -4.55%
2004-07-23 0 0.044 0.043 0.045 - - 1,230,000 53,590 0.0436 0.266 0.260 0.272 - - 203,222 0.2637 0.00%
2004-07-22 0 0.044 0.043 0.045 0.044 0.044 500,000 22,000 0.0440 0.266 0.260 0.272 0.266 0.266 82,611 0.2663 2.33%
2004-07-21 0 0.043 0.043 0.044 0.040 0.042 1,010,000 41,810 0.0414 0.260 0.260 0.266 0.242 0.254 166,874 0.2505 -2.27%
2004-07-20 0 0.044 0.043 0.044 0.041 0.044 700,000 30,200 0.0431 0.266 0.260 0.266 0.248 0.266 115,655 0.2611 4.76%
2004-07-19 0 0.042 0.042 0.044 0.040 0.041 620,000 25,350 0.0409 0.254 0.254 0.266 0.242 0.248 102,437 0.2475 -4.55%
2004-07-16 0 0.044 0.040 0.044 - - 0 0 - 0.266 0.242 0.266 - - 0 - 0.00%
2004-07-15 0 0.044 0.042 0.044 0.040 0.044 356,000 14,592 0.0410 0.266 0.254 0.266 0.242 0.266 58,819 0.2481 10.00%
2004-07-14 0 0.040 0.040 0.043 0.040 0.043 1,070,000 45,270 0.0423 0.242 0.242 0.260 0.242 0.260 176,787 0.2561 -11.11%
2004-07-13 0 0.045 0.042 0.045 0.038 0.045 5,048,000 222,860 0.0441 0.272 0.254 0.272 0.230 0.272 834,038 0.2672 -2.17%
2004-07-12 0 0.046 0.046 0.048 0.046 0.046 960,000 44,160 0.0460 0.278 0.278 0.291 0.278 0.278 158,613 0.2784 -2.13%
2004-07-09 0 0.047 0.047 0.048 0.046 0.047 1,146,000 53,462 0.0467 0.284 0.284 0.291 0.278 0.284 189,344 0.2824 0.00%
2004-07-08 0 0.047 0.047 0.048 0.045 0.046 1,760,000 80,620 0.0458 0.284 0.284 0.291 0.272 0.278 290,790 0.2772 2.17%
2004-07-07 0 0.046 0.045 0.049 0.045 0.046 550,000 25,250 0.0459 0.278 0.272 0.297 0.272 0.278 90,872 0.2779 0.00%
2004-07-06 0 0.046 0.046 0.049 0.046 0.046 400,000 18,400 0.0460 0.278 0.278 0.297 0.278 0.278 66,089 0.2784 0.00%
2004-07-05 0 0.046 0.046 0.049 0.046 0.049 880,000 42,332 0.0481 0.278 0.278 0.297 0.278 0.297 145,395 0.2912 0.00%
2004-07-02 0 0.046 0.045 0.046 0.050 0.050 1,000,000 49,004 0.0490 0.278 0.272 0.278 0.303 0.303 165,222 0.2966 -6.12%
2004-06-30 0 0.049 0.049 0.051 0.049 0.050 2,010,000 99,690 0.0496 0.297 0.297 0.309 0.297 0.303 332,095 0.3002 2.08%
2004-06-29 0 0.048 0.046 0.050 0.048 0.050 3,690,000 180,760 0.0490 0.291 0.278 0.303 0.291 0.303 609,667 0.2965 -4.00%
2004-06-28 0 0.050 0.049 0.050 0.046 0.050 2,280,000 112,400 0.0493 0.303 0.297 0.303 0.278 0.303 376,705 0.2984 8.70%
2004-06-25 0 0.046 0.046 0.050 0.044 0.048 6,680,000 302,030 0.0452 0.278 0.278 0.303 0.266 0.291 1,103,680 0.2737 4.55%
2004-06-24 0 0.044 0.043 0.044 0.044 0.046 1,000,000 45,000 0.0450 0.266 0.260 0.266 0.266 0.278 165,222 0.2724 -4.35%
2004-06-23 0 0.046 0.044 0.046 - - 0 0 - 0.278 0.266 0.278 - - 0 - 0.00%
2004-06-21 0 0.046 0.038 0.048 0.038 0.046 410,000 17,660 0.0431 0.278 0.230 0.291 0.230 0.278 67,741 0.2607 2.22%
2004-06-18 0 0.045 0.044 0.046 0.045 0.050 1,260,000 57,500 0.0456 0.272 0.266 0.278 0.272 0.303 208,179 0.2762 -6.25%
2004-06-17 0 0.048 0.045 0.050 0.046 0.048 1,620,000 75,820 0.0468 0.291 0.272 0.303 0.278 0.291 267,659 0.2833 2.13%
2004-06-16 0 0.047 0.047 0.049 0.045 0.047 700,000 31,900 0.0456 0.284 0.284 0.297 0.272 0.284 115,655 0.2758 -2.08%
2004-06-15 0 0.048 0.047 0.049 0.047 0.048 1,000,000 47,500 0.0475 0.291 0.284 0.297 0.284 0.291 165,222 0.2875 0.00%
2004-06-14 0 0.048 0.047 0.049 0.048 0.050 1,170,000 56,500 0.0483 0.291 0.284 0.297 0.291 0.303 193,309 0.2923 0.00%
2004-06-11 0 0.048 0.048 0.050 0.048 0.049 800,000 38,850 0.0486 0.291 0.291 0.303 0.291 0.297 132,177 0.2939 -2.04%
2004-06-10 0 0.049 0.049 0.051 0.049 0.050 638,000 31,332 0.0491 0.297 0.297 0.309 0.297 0.303 105,411 0.2972 -2.00%
2004-06-09 0 0.050 0.048 0.051 0.048 0.050 1,600,000 79,600 0.0498 0.303 0.291 0.309 0.291 0.303 264,354 0.3011 2.04%
2004-06-08 0 0.049 0.049 0.050 0.049 0.051 850,000 41,850 0.0492 0.297 0.297 0.303 0.297 0.309 140,438 0.2980 -2.00%
2004-06-07 0 0.050 0.049 0.050 0.047 0.050 1,170,000 57,660 0.0493 0.303 0.297 0.303 0.284 0.303 193,309 0.2983 4.17%
2004-06-04 0 0.048 0.047 0.050 0.046 0.048 1,050,000 50,300 0.0479 0.291 0.284 0.303 0.278 0.291 173,483 0.2899 2.13%
2004-06-03 0 0.047 0.047 0.049 0.045 0.053 2,720,000 125,360 0.0461 0.284 0.284 0.297 0.272 0.321 449,403 0.2789 -6.00%
2004-06-02 0 0.050 0.048 0.051 - - 0 0 - 0.303 0.291 0.309 - - 0 - 0.00%
2004-06-01 0 0.050 0.049 0.051 0.049 0.050 2,240,000 111,900 0.0500 0.303 0.297 0.309 0.297 0.303 370,096 0.3024 0.00%
2004-05-31 0 0.050 0.050 0.053 0.050 0.054 3,600,000 183,700 0.0510 0.303 0.303 0.321 0.303 0.327 594,798 0.3088 -1.96%
2004-05-28 0 0.051 0.051 0.054 0.046 0.053 5,168,000 258,950 0.0501 0.309 0.309 0.327 0.278 0.321 853,865 0.3033 10.87%
2004-05-27 0 0.046 0.045 0.047 0.044 0.046 3,490,000 158,558 0.0454 0.278 0.272 0.284 0.266 0.278 576,623 0.2750 2.22%
2004-05-25 0 0.045 0.045 0.046 0.044 0.045 300,000 13,400 0.0447 0.272 0.272 0.278 0.266 0.272 49,566 0.2703 2.27%
2004-05-24 0 0.044 0.044 0.046 0.044 0.044 900,000 39,600 0.0440 0.266 0.266 0.278 0.266 0.266 148,699 0.2663 2.33%
2004-05-21 0 0.043 0.043 0.045 0.043 0.043 600,000 25,800 0.0430 0.260 0.260 0.272 0.260 0.260 99,133 0.2603 -2.27%
2004-05-20 0 0.044 0.043 0.044 0.041 0.046 7,570,000 327,140 0.0432 0.266 0.260 0.266 0.248 0.278 1,250,727 0.2616 7.32%
2004-05-19 0 0.041 0.041 0.042 0.036 0.042 7,844,000 310,924 0.0396 0.248 0.248 0.254 0.218 0.254 1,295,998 0.2399 2.50%
2004-05-18 0 0.040 0.040 0.041 0.036 0.041 1,102,000 40,582 0.0368 0.242 0.242 0.248 0.218 0.248 182,074 0.2229 14.29%
2004-05-17 0 0.035 0.035 0.039 0.033 0.040 1,660,000 59,940 0.0361 0.212 0.212 0.236 0.200 0.242 274,268 0.2185 -12.50%
2004-05-14 0 0.040 0.040 0.041 0.040 0.041 4,600,000 187,000 0.0407 0.242 0.242 0.248 0.242 0.248 760,019 0.2460 -4.76%
2004-05-13 0 0.042 0.041 0.042 0.041 0.042 4,582,000 190,444 0.0416 0.254 0.248 0.254 0.248 0.254 757,045 0.2516 0.00%
2004-05-12 0 0.042 0.042 0.043 0.041 0.042 1,050,000 44,050 0.0420 0.254 0.254 0.260 0.248 0.254 173,483 0.2539 0.00%
2004-05-11 0 0.042 0.041 0.043 0.039 0.042 2,900,000 120,700 0.0416 0.254 0.248 0.260 0.236 0.254 479,142 0.2519 2.44%
2004-05-10 0 0.041 0.041 0.043 0.041 0.043 5,002,000 213,582 0.0427 0.248 0.248 0.260 0.248 0.260 826,438 0.2584 -6.82%
2004-05-07 0 0.044 0.043 0.045 0.044 0.044 1,700,000 74,800 0.0440 0.266 0.260 0.272 0.266 0.266 280,877 0.2663 0.00%
2004-05-06 0 0.044 0.044 0.045 0.043 0.045 820,000 36,230 0.0442 0.266 0.266 0.272 0.260 0.272 135,482 0.2674 2.33%
2004-05-05 0 0.043 0.043 0.044 0.043 0.044 2,720,000 118,980 0.0437 0.260 0.260 0.266 0.260 0.266 449,403 0.2648 0.00%
2004-05-04 0 0.043 0.043 0.044 0.043 0.044 2,500,000 108,700 0.0435 0.260 0.260 0.266 0.260 0.266 413,054 0.2632 -2.27%
2004-05-03 0 0.044 0.044 0.048 0.044 0.045 960,000 42,540 0.0443 0.266 0.266 0.291 0.266 0.272 158,613 0.2682 2.33%
2004-04-30 0 0.043 0.042 0.043 0.042 0.043 1,200,000 50,900 0.0424 0.260 0.254 0.260 0.254 0.260 198,266 0.2567 0.00%
2004-04-29 0 0.043 0.042 0.043 0.042 0.044 2,990,000 128,422 0.0430 0.260 0.254 0.260 0.254 0.266 494,012 0.2600 -4.44%
2004-04-28 0 0.045 0.044 0.045 0.043 0.045 5,706,000 251,940 0.0442 0.272 0.266 0.272 0.260 0.272 942,754 0.2672 4.65%
2004-04-27 0 0.043 0.043 0.044 0.041 0.045 8,940,000 392,580 0.0439 0.260 0.260 0.266 0.248 0.272 1,477,081 0.2658 2.38%
2004-04-26 0 0.042 0.042 0.043 0.041 0.042 4,224,000 176,088 0.0417 0.254 0.254 0.260 0.248 0.254 697,896 0.2523 2.44%
2004-04-23 0 0.041 0.041 0.042 0.041 0.043 8,840,000 367,440 0.0416 0.248 0.248 0.254 0.248 0.260 1,460,558 0.2516 0.00%
2004-04-22 0 0.041 0.041 0.042 0.041 0.042 7,522,000 313,516 0.0417 0.248 0.248 0.254 0.248 0.254 1,242,796 0.2523 -2.38%
2004-04-21 0 0.042 0.042 0.043 0.042 0.044 12,098,000 519,926 0.0430 0.254 0.254 0.260 0.254 0.266 1,998,850 0.2601 -4.55%
2004-04-20 0 0.044 0.044 0.045 0.043 0.048 12,940,000 594,640 0.0460 0.266 0.266 0.272 0.260 0.291 2,137,967 0.2781 -4.35%
2004-04-19 0 0.046 0.046 0.050 0.046 0.047 4,328,000 200,688 0.0464 0.278 0.278 0.303 0.278 0.284 715,079 0.2807 0.00%
2004-04-16 0 0.046 0.046 0.048 0.046 0.049 3,372,000 158,116 0.0469 0.278 0.278 0.291 0.278 0.297 557,127 0.2838 0.00%
2004-04-15 0 0.046 0.046 0.048 0.046 0.048 5,142,000 241,944 0.0471 0.278 0.278 0.291 0.278 0.291 849,569 0.2848 -4.17%
2004-04-14 0 0.048 0.047 0.048 0.047 0.049 6,400,000 308,200 0.0482 0.291 0.284 0.291 0.284 0.297 1,057,418 0.2915 -2.04%
2004-04-13 0 0.049 0.048 0.050 0.049 0.050 6,100,000 303,000 0.0497 0.297 0.291 0.303 0.297 0.303 1,007,851 0.3006 2.08%
2004-04-08 0 0.048 0.049 0.050 0.048 0.051 4,286,000 213,558 0.0498 0.291 0.297 0.303 0.291 0.309 708,140 0.3016 -2.04%
2004-04-07 0 0.049 0.049 0.050 0.049 0.051 5,100,000 254,210 0.0498 0.297 0.297 0.303 0.297 0.309 842,630 0.3017 -3.92%
2004-04-06 0 0.051 0.050 0.051 0.050 0.052 10,750,000 547,594 0.0509 0.309 0.303 0.309 0.303 0.315 1,776,132 0.3083 4.08%
2004-04-02 0 0.049 0.048 0.050 0.047 0.050 8,798,000 431,276 0.0490 0.297 0.291 0.303 0.284 0.303 1,453,619 0.2967 4.26%
2004-04-01 0 0.047 0.047 0.048 0.047 0.052 32,188,000 1,579,998 0.0491 0.284 0.284 0.291 0.284 0.315 5,318,151 0.2971 -9.62%
2004-03-31 0 0.052 0.051 0.052 0.050 0.053 58,430,000 3,005,592 0.0514 0.315 0.309 0.315 0.303 0.321 9,653,895 0.3113 -1.89%
2004-03-30 0 0.053 0.052 0.053 0.052 0.057 40,176,000 2,162,468 0.0538 0.321 0.315 0.321 0.315 0.345 6,637,941 0.3258 0.00%
2004-03-29 0 0.053 0.053 0.054 0.053 0.054 25,510,000 1,365,530 0.0535 0.321 0.321 0.327 0.321 0.327 4,214,802 0.3240 0.00%
2004-03-26 0 0.053 0.053 0.054 0.051 0.054 24,442,000 1,290,084 0.0528 0.321 0.321 0.327 0.309 0.327 4,038,345 0.3195 0.00%
2004-03-25 0 0.053 0.053 0.054 0.053 0.055 24,040,000 1,284,130 0.0534 0.321 0.321 0.327 0.321 0.333 3,971,926 0.3233 -1.85%
2004-03-24 0 0.054 0.053 0.054 0.051 0.057 25,000,000 1,337,322 0.0535 0.327 0.321 0.327 0.309 0.345 4,130,539 0.3238 1.89%
2004-03-23 0 0.053 0.052 0.053 0.051 0.054 38,040,000 2,002,580 0.0526 0.321 0.315 0.321 0.309 0.327 6,285,027 0.3186 0.00%
2004-03-22 0 0.053 0.052 0.053 0.051 0.057 95,274,000 5,103,178 0.0536 0.321 0.315 0.321 0.309 0.345 15,741,317 0.3242 -7.02%
2004-03-19 0 0.057 0.056 0.057 0.055 0.058 34,792,000 1,983,016 0.0570 0.345 0.339 0.345 0.333 0.351 5,748,388 0.3450 -1.72%
2004-03-18 0 0.058 0.057 0.058 0.057 0.063 77,108,000 4,634,874 0.0601 0.351 0.345 0.351 0.345 0.381 12,739,903 0.3638 0.00%
2004-03-17 0 0.058 0.057 0.058 0.057 0.061 36,640,000 2,137,298 0.0583 0.351 0.345 0.351 0.345 0.369 6,053,717 0.3531 0.00%
2004-03-16 0 0.058 0.058 0.059 0.057 0.060 39,682,000 2,327,000 0.0586 0.351 0.351 0.357 0.345 0.363 6,556,321 0.3549 -3.33%
2004-03-15 0 0.060 0.059 0.060 0.059 0.063 45,130,000 2,753,180 0.0610 0.363 0.357 0.363 0.357 0.381 7,456,448 0.3692 1.69%
2004-03-12 0 0.059 0.058 0.059 0.058 0.062 13,144,000 784,900 0.0597 0.357 0.351 0.357 0.351 0.375 2,171,672 0.3614 -3.28%
2004-03-11 0 0.061 0.061 0.062 0.061 0.062 8,408,000 516,118 0.0614 0.369 0.369 0.375 0.369 0.375 1,389,183 0.3715 1.67%
2004-03-10 0 0.060 0.059 0.060 0.059 0.068 68,080,000 4,250,780 0.0624 0.363 0.357 0.363 0.357 0.412 11,248,283 0.3779 -4.76%
2004-03-09 0 0.063 0.061 0.064 0.061 0.065 56,146,000 3,504,766 0.0624 0.381 0.369 0.387 0.369 0.393 9,276,529 0.3778 0.00%
2004-03-08 0 0.063 0.062 0.063 0.061 0.064 47,432,000 2,968,180 0.0626 0.381 0.375 0.381 0.369 0.387 7,836,788 0.3787 -3.08%
2004-03-05 0 0.065 0.063 0.065 0.063 0.066 17,060,000 1,106,620 0.0649 0.393 0.381 0.393 0.381 0.399 2,818,679 0.3926 0.00%
2004-03-04 0 0.065 0.065 0.066 0.065 0.067 27,522,000 1,815,854 0.0660 0.393 0.393 0.399 0.393 0.406 4,547,227 0.3993 0.00%
2004-03-03 0 0.065 0.066 0.067 0.060 0.066 26,166,000 1,671,350 0.0639 0.393 0.399 0.406 0.363 0.399 4,323,187 0.3866 -1.52%
2004-03-02 0 0.066 0.066 0.068 0.066 0.072 20,742,000 1,431,092 0.0690 0.399 0.399 0.412 0.399 0.436 3,427,025 0.4176 -5.71%
2004-03-01 0 0.070 0.069 0.070 0.067 0.072 33,357,714 2,327,465 0.0698 0.424 0.418 0.424 0.406 0.436 5,511,413 0.4223 1.45%
2004-02-27 0 0.069 0.069 0.070 0.062 0.072 204,118,000 11,777,016 0.0577 0.418 0.418 0.424 0.375 0.436 33,724,691 0.3492 7.81%
2004-02-26 1 - - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2004-02-25 0 0.064 0.064 0.065 0.063 0.067 10,510,000 680,970 0.0648 0.387 0.387 0.393 0.381 0.406 1,736,478 0.3922 1.59%
2004-02-24 0 0.063 0.063 0.064 0.063 0.064 4,990,000 316,860 0.0635 0.381 0.381 0.387 0.381 0.387 824,455 0.3843 0.00%
2004-02-23 0 0.063 0.063 0.064 0.063 0.066 2,436,000 156,290 0.0642 0.381 0.381 0.387 0.381 0.399 402,480 0.3883 -4.55%
2004-02-20 0 0.066 0.065 0.066 0.062 0.066 10,008,568 642,077 0.0642 0.399 0.393 0.399 0.375 0.399 1,653,631 0.3883 4.76%
2004-02-19 0 0.063 0.063 0.064 0.062 0.067 12,877,423 823,525 0.0640 0.381 0.381 0.387 0.375 0.406 2,127,628 0.3871 -3.08%
2004-02-18 0 0.065 0.065 0.066 0.065 0.069 15,467,083 1,024,206 0.0662 0.393 0.393 0.399 0.393 0.418 2,555,495 0.4008 -2.99%
2004-02-17 0 0.067 0.067 0.069 0.066 0.071 7,827,663 540,822 0.0691 0.406 0.406 0.418 0.399 0.430 1,293,299 0.4182 -4.29%
2004-02-16 0 0.070 0.070 0.071 0.067 0.070 10,500,000 715,102 0.0681 0.424 0.424 0.430 0.406 0.424 1,734,826 0.4122 1.45%
2004-02-13 0 0.069 0.067 0.069 0.065 0.069 3,270,000 218,650 0.0669 0.418 0.406 0.418 0.393 0.418 540,274 0.4047 1.47%
2004-02-12 0 0.068 0.067 0.069 0.065 0.068 1,840,000 123,408 0.0671 0.412 0.406 0.418 0.393 0.412 304,008 0.4059 3.03%
2004-02-11 0 0.066 0.066 0.067 0.064 0.070 9,520,000 630,790 0.0663 0.399 0.399 0.406 0.387 0.424 1,572,909 0.4010 -4.35%
2004-02-10 0 0.069 0.068 0.069 0.068 0.074 21,910,000 1,571,100 0.0717 0.418 0.412 0.418 0.412 0.448 3,620,004 0.4340 -4.17%
2004-02-09 0 0.072 0.070 0.072 0.068 0.074 22,536,000 1,613,574 0.0716 0.436 0.424 0.436 0.412 0.448 3,723,433 0.4334 5.88%
2004-02-06 0 0.068 0.068 0.069 0.065 0.069 39,160,000 2,614,028 0.0668 0.412 0.412 0.418 0.393 0.418 6,470,076 0.4040 4.62%
2004-02-05 0 0.065 0.064 0.065 0.061 0.076 78,524,000 5,222,960 0.0665 0.393 0.387 0.393 0.369 0.460 12,973,856 0.4026 1.56%
2004-02-04 0 0.064 0.063 0.064 0.063 0.072 102,682,000 6,911,986 0.0673 0.387 0.381 0.387 0.381 0.436 16,965,278 0.4074 -7.25%
2004-02-03 0 0.069 0.069 0.070 0.068 0.078 120,912,000 8,672,464 0.0717 0.418 0.418 0.424 0.412 0.472 19,977,267 0.4341 -6.76%
2004-02-02 0 0.074 0.073 0.074 0.073 0.081 144,298,000 11,082,008 0.0768 0.448 0.442 0.448 0.442 0.490 23,841,138 0.4648 -7.50%
2004-01-30 0 0.080 0.079 0.080 0.077 0.086 133,480,000 10,799,090 0.0809 0.484 0.478 0.484 0.466 0.521 22,053,771 0.4897 -2.44%
2004-01-29 0 0.082 0.082 0.083 0.081 0.088 83,680,000 7,060,120 0.0844 0.496 0.496 0.502 0.490 0.533 13,825,739 0.5107 -2.38%
2004-01-28 0 0.084 0.082 0.083 0.083 0.092 47,410,000 4,150,180 0.0875 0.508 0.496 0.502 0.502 0.557 7,833,153 0.5298 -5.62%
2004-01-27 0 0.089 0.088 0.089 0.087 0.093 32,910,000 2,978,090 0.0905 0.539 0.533 0.539 0.527 0.563 5,437,441 0.5477 -4.30%
2004-01-26 0 0.093 0.091 0.098 0.088 0.093 30,112,000 2,710,180 0.0900 0.563 0.551 0.593 0.533 0.563 4,975,151 0.5447 3.33%
2004-01-21 0 0.090 0.089 0.090 0.087 0.091 22,860,000 2,034,180 0.0890 0.545 0.539 0.545 0.527 0.551 3,776,964 0.5386 0.00%
2004-01-20 0 0.090 0.089 0.090 0.089 0.093 21,050,000 1,903,810 0.0904 0.545 0.539 0.545 0.539 0.563 3,477,913 0.5474 -1.10%
2004-01-19 0 0.091 0.090 0.091 0.088 0.095 26,236,000 2,404,690 0.0917 0.551 0.545 0.551 0.533 0.575 4,334,752 0.5547 0.00%
2004-01-16 0 0.091 0.091 0.092 0.088 0.096 62,230,000 5,713,270 0.0918 0.551 0.551 0.557 0.533 0.581 10,281,737 0.5557 0.00%
2004-01-15 0 0.091 0.090 0.091 0.088 0.091 41,610,000 3,711,744 0.0892 0.551 0.545 0.551 0.533 0.551 6,874,868 0.5399 3.41%
2004-01-14 0 0.088 0.085 0.090 0.088 0.094 31,710,000 2,922,782 0.0922 0.533 0.514 0.545 0.533 0.569 5,239,175 0.5579 2.33%
2004-01-13 0 0.086 0.086 0.090 0.086 0.100 44,650,000 4,313,880 0.0966 0.521 0.521 0.545 0.521 0.605 7,377,142 0.5848 -10.42%
2004-01-12 0 0.096 0.090 0.096 0.087 0.096 61,336,000 5,563,762 0.0907 0.581 0.545 0.581 0.527 0.581 10,134,028 0.5490 10.34%
2004-01-09 0 0.087 0.087 0.089 0.082 0.089 7,410,000 621,380 0.0839 0.527 0.527 0.539 0.496 0.539 1,224,292 0.5075 4.82%
2004-01-08 0 0.083 0.080 0.083 0.080 0.083 990,000 80,294 0.0811 0.502 0.484 0.502 0.484 0.502 163,569 0.4909 2.47%
2004-01-07 0 0.081 0.080 0.081 0.079 0.081 250,000 19,950 0.0798 0.490 0.484 0.490 0.478 0.490 41,305 0.4830 1.25%
2004-01-06 0 0.080 0.078 0.084 0.078 0.078 100,000 7,800 0.0780 0.484 0.472 0.508 0.472 0.472 16,522 0.4721 0.00%
2004-01-05 0 0.080 0.080 0.083 0.078 0.089 1,196,000 98,768 0.0826 0.484 0.484 0.502 0.472 0.539 197,605 0.4998 2.56%
2004-01-02 0 0.078 0.076 0.078 0.070 0.078 1,352,000 101,156 0.0748 0.472 0.460 0.472 0.424 0.472 223,380 0.4528 -2.50%
2003-12-31 0 0.080 0.080 0.083 0.080 0.080 1,342,000 104,160 0.0776 0.484 0.484 0.502 0.484 0.484 221,727 0.4698 0.00%
2003-12-30 0 0.080 0.074 0.080 0.080 0.080 400,000 32,000 0.0800 0.484 0.448 0.484 0.484 0.484 66,089 0.4842 0.00%
2003-12-29 0 0.080 0.079 0.080 0.079 0.080 1,834,000 146,712 0.0800 0.484 0.478 0.484 0.478 0.484 303,016 0.4842 -2.44%
2003-12-24 0 0.082 0.082 0.085 0.081 0.082 174,000 14,194 0.0816 0.496 0.496 0.514 0.490 0.496 28,749 0.4937 -2.38%
2003-12-23 0 0.084 0.084 0.085 0.082 0.084 918,000 76,770 0.0836 0.508 0.508 0.514 0.496 0.508 151,673 0.5062 2.44%
2003-12-22 0 0.082 0.082 0.085 0.079 0.082 640,000 51,360 0.0803 0.496 0.496 0.514 0.478 0.496 105,742 0.4857 -5.75%
2003-12-19 0 0.087 0.078 0.087 0.080 0.088 1,300,000 109,500 0.0842 0.527 0.472 0.527 0.484 0.533 214,788 0.5098 8.75%
2003-12-18 0 0.080 0.080 0.084 0.079 0.080 198,000 15,740 0.0795 0.484 0.484 0.508 0.478 0.484 32,714 0.4811 1.27%
2003-12-17 0 0.079 0.079 0.080 0.079 0.079 300,000 23,700 0.0790 0.478 0.478 0.484 0.478 0.478 49,566 0.4781 -1.25%
2003-12-16 0 0.080 0.077 0.087 0.076 0.080 800,000 63,596 0.0795 0.484 0.466 0.527 0.460 0.484 132,177 0.4811 -3.61%
2003-12-15 0 0.083 0.083 0.088 0.083 0.083 600,000 49,800 0.0830 0.502 0.502 0.533 0.502 0.502 99,133 0.5024 0.00%
2003-12-12 0 0.083 0.083 0.090 - - 0 0 - 0.502 0.502 0.545 - - 0 - 0.00%
2003-12-11 0 0.083 0.081 0.090 0.080 0.083 1,250,000 103,600 0.0829 0.502 0.490 0.545 0.484 0.502 206,527 0.5016 0.00%
2003-12-10 0 0.083 0.081 0.083 0.077 0.086 3,266,000 270,452 0.0828 0.502 0.490 0.502 0.466 0.521 539,614 0.5012 0.00%
2003-12-09 0 0.083 0.080 0.083 0.083 0.083 642,000 53,286 0.0830 0.502 0.484 0.502 0.502 0.502 106,072 0.5024 0.00%
2003-12-08 0 0.083 0.082 0.084 0.076 0.085 2,534,000 206,244 0.0814 0.502 0.496 0.508 0.460 0.514 418,671 0.4926 -3.49%
2003-12-05 0 0.086 0.089 0.091 0.086 0.093 5,690,000 503,980 0.0886 0.521 0.539 0.551 0.521 0.563 940,111 0.5361 -4.44%
2003-12-04 0 0.090 0.085 0.090 0.084 0.090 2,320,000 198,780 0.0857 0.545 0.514 0.545 0.508 0.545 383,314 0.5186 -2.17%
2003-12-03 0 0.092 0.090 0.093 0.092 0.092 130,000 11,960 0.0920 0.557 0.545 0.563 0.557 0.557 21,479 0.5568 2.22%
2003-12-02 0 0.090 0.090 0.091 0.089 0.097 7,868,000 726,490 0.0923 0.545 0.545 0.551 0.539 0.587 1,299,963 0.5589 -6.25%
2003-12-01 0 0.096 0.096 0.097 0.095 0.099 5,310,000 514,080 0.0968 0.581 0.581 0.587 0.575 0.599 877,326 0.5860 0.00%
2003-11-28 0 0.096 0.096 0.099 0.096 0.100 7,384,000 731,654 0.0991 0.581 0.581 0.599 0.581 0.605 1,219,996 0.5997 -3.03%
2003-11-27 0 0.099 0.100 0.101 0.089 0.101 5,048,000 480,926 0.0953 0.599 0.605 0.611 0.539 0.611 834,038 0.5766 0.00%
2003-11-26 0 0.099 0.098 0.099 0.099 0.104 8,520,000 867,380 0.1018 0.599 0.593 0.599 0.599 0.629 1,407,688 0.6162 -1.98%
2003-11-25 0 0.101 0.100 0.102 0.100 0.109 8,600,000 885,602 0.1030 0.611 0.605 0.617 0.605 0.660 1,420,905 0.6233 -0.98%
2003-11-24 0 0.102 0.100 0.102 0.099 0.107 10,122,000 1,036,380 0.1024 0.617 0.605 0.617 0.599 0.648 1,672,372 0.6197 -0.97%
2003-11-21 0 0.103 0.102 0.103 0.089 0.103 17,572,000 1,734,272 0.0987 0.623 0.617 0.623 0.539 0.623 2,903,273 0.5974 11.96%
2003-11-20 0 0.092 0.090 0.092 0.089 0.095 6,896,000 628,680 0.0912 0.557 0.545 0.557 0.539 0.575 1,139,368 0.5518 2.22%
2003-11-19 0 0.090 0.088 0.090 0.087 0.091 8,600,000 759,572 0.0883 0.545 0.533 0.545 0.527 0.551 1,420,905 0.5346 1.12%
2003-11-18 0 0.089 0.087 0.089 0.082 0.089 12,238,000 1,056,408 0.0863 0.539 0.527 0.539 0.496 0.539 2,021,981 0.5225 1.14%
2003-11-17 0 0.088 0.088 0.089 0.084 0.098 13,310,000 1,169,050 0.0878 0.533 0.533 0.539 0.508 0.593 2,199,099 0.5316 -10.20%
2003-11-14 0 0.098 0.097 0.098 0.094 0.105 27,318,000 2,709,134 0.0992 0.593 0.587 0.593 0.569 0.636 4,513,522 0.6002 -4.85%
2003-11-13 0 0.103 0.103 0.105 0.100 0.110 17,486,000 1,806,470 0.1033 0.623 0.623 0.636 0.605 0.666 2,889,064 0.6253 -4.63%
2003-11-12 0 0.108 0.108 0.110 0.101 0.119 18,998,000 1,997,440 0.1051 0.654 0.654 0.666 0.611 0.720 3,138,879 0.6364 -9.24%
2003-11-11 0 0.119 0.119 0.122 0.116 0.130 21,924,000 2,634,972 0.1202 0.720 0.720 0.738 0.702 0.787 3,622,317 0.7274 -7.75%
2003-11-10 0 0.129 0.127 0.130 0.127 0.146 39,446,000 5,218,904 0.1323 0.781 0.769 0.787 0.769 0.884 6,517,329 0.8008 -10.42%
2003-11-07 0 0.144 0.143 0.146 0.141 0.152 20,180,000 2,949,780 0.1462 0.872 0.866 0.884 0.853 0.920 3,334,171 0.8847 -3.36%
2003-11-06 0 0.149 0.150 0.151 0.143 0.168 70,904,000 10,942,284 0.1543 0.902 0.908 0.914 0.866 1.017 11,714,868 0.9341 -9.70%
2003-11-05 0 0.165 0.164 0.165 0.158 0.170 108,734,000 17,943,896 0.1650 0.999 0.993 0.999 0.956 1.029 17,965,199 0.9988 5.10%
2003-11-04 0 0.157 0.157 0.159 0.144 0.180 113,772,000 18,711,048 0.1645 0.950 0.950 0.962 0.872 1.089 18,797,585 0.9954 11.35%
2003-11-03 0 0.141 0.140 0.144 0.131 0.147 18,734,000 2,589,608 0.1382 0.853 0.847 0.872 0.793 0.890 3,095,260 0.8366 0.71%
2003-10-31 0 0.140 0.138 0.140 0.132 0.140 17,132,000 2,365,280 0.1381 0.847 0.835 0.847 0.799 0.847 2,830,575 0.8356 6.06%
2003-10-30 0 0.132 0.131 0.133 0.132 0.140 5,494,000 732,248 0.1333 0.799 0.793 0.805 0.799 0.847 907,727 0.8067 -5.71%
2003-10-29 0 0.140 0.139 0.140 0.130 0.140 16,770,000 2,275,548 0.1357 0.847 0.841 0.847 0.787 0.847 2,770,765 0.8213 1.45%
2003-10-28 0 0.138 0.137 0.138 0.134 0.145 18,136,000 2,491,256 0.1374 0.835 0.829 0.835 0.811 0.878 2,996,458 0.8314 0.00%
2003-10-27 0 0.138 0.134 0.138 0.135 0.146 17,388,000 2,420,042 0.1392 0.835 0.811 0.835 0.817 0.884 2,872,872 0.8424 4.55%
2003-10-24 0 0.132 0.132 0.133 0.112 0.135 29,064,000 3,666,200 0.1261 0.799 0.799 0.805 0.678 0.817 4,801,999 0.7635 17.86%
2003-10-23 0 0.112 0.111 0.113 0.102 0.126 25,670,000 2,995,094 0.1167 0.678 0.672 0.684 0.617 0.763 4,241,237 0.7062 2.75%
2003-10-22 0 0.109 0.109 0.112 0.092 0.110 9,982,000 988,360 0.0990 0.660 0.660 0.678 0.557 0.666 1,649,241 0.5993 14.74%
2003-10-21 0 0.095 0.092 0.096 0.087 0.095 6,948,000 650,840 0.0937 0.575 0.557 0.581 0.527 0.575 1,147,959 0.5670 6.74%
2003-10-20 0 0.089 0.088 0.089 0.085 0.095 4,270,000 389,370 0.0912 0.539 0.533 0.539 0.514 0.575 705,496 0.5519 5.95%
2003-10-17 0 0.084 0.084 0.086 0.084 0.087 5,286,000 451,352 0.0854 0.508 0.508 0.521 0.508 0.527 873,361 0.5168 1.20%
2003-10-16 0 0.083 0.080 0.084 0.079 0.083 4,160,000 332,646 0.0800 0.502 0.484 0.508 0.478 0.502 687,322 0.4840 5.06%
2003-10-15 0 0.079 0.072 0.079 0.078 0.079 880,000 69,140 0.0786 0.478 0.436 0.478 0.472 0.478 145,395 0.4755 -1.25%
2003-10-14 0 0.080 0.074 0.082 0.073 0.087 1,972,000 153,088 0.0776 0.484 0.448 0.496 0.442 0.527 325,817 0.4699 3.90%
2003-10-13 0 0.077 0.077 0.078 0.071 0.079 3,922,000 299,404 0.0763 0.466 0.466 0.472 0.430 0.478 647,999 0.4620 0.00%
2003-10-10 0 0.077 0.077 0.078 0.068 0.070 1,896,000 130,578 0.0689 0.466 0.466 0.472 0.412 0.424 313,260 0.4168 6.94%
2003-10-09 0 0.072 0.072 0.073 0.070 0.070 700,000 49,000 0.0700 0.436 0.436 0.442 0.424 0.424 115,655 0.4237 -1.37%
2003-10-08 0 0.073 0.069 0.073 0.068 0.073 180,000 12,560 0.0698 0.442 0.418 0.442 0.412 0.442 29,740 0.4223 -1.35%
2003-10-07 0 0.074 0.074 0.075 0.069 0.077 300,000 21,580 0.0719 0.448 0.448 0.454 0.418 0.466 49,566 0.4354 -2.63%
2003-10-06 0 0.076 0.069 0.077 0.068 0.076 502,000 34,392 0.0685 0.460 0.418 0.466 0.412 0.460 82,941 0.4147 2.70%
2003-10-03 0 0.074 0.074 0.075 0.068 0.072 828,000 57,320 0.0692 0.448 0.448 0.454 0.412 0.436 136,803 0.4190 -2.63%
2003-10-02 0 0.076 0.071 0.076 0.074 0.079 476,000 37,114 0.0780 0.460 0.430 0.460 0.448 0.478 78,645 0.4719 1.33%
2003-09-30 0 0.075 0.075 0.076 0.074 0.074 1,580,000 116,920 0.0740 0.454 0.454 0.460 0.448 0.448 261,050 0.4479 -2.60%
2003-09-29 0 0.077 0.077 0.078 0.077 0.078 1,308,000 100,724 0.0770 0.466 0.466 0.472 0.466 0.472 216,110 0.4661 -1.28%
2003-09-26 0 0.078 0.078 0.079 0.072 0.072 380,000 27,360 0.0720 0.472 0.472 0.478 0.436 0.436 62,784 0.4358 -2.50%
2003-09-25 0 0.080 - 0.080 - - 0 0 - 0.484 - 0.484 - - 0 - 0.00%
2003-09-24 0 0.080 0.080 0.081 - - 0 0 - 0.484 0.484 0.490 - - 0 - 1.27%
2003-09-23 0 0.079 - 0.079 - - 0 0 - 0.478 - 0.478 - - 0 - 0.00%
2003-09-22 0 0.079 0.079 0.080 0.072 0.080 730,000 56,570 0.0775 0.478 0.478 0.484 0.436 0.484 120,612 0.4690 -1.25%
2003-09-19 0 0.080 0.073 0.080 0.073 0.080 158,000 11,604 0.0734 0.484 0.442 0.484 0.442 0.484 26,105 0.4445 0.00%
2003-09-18 0 0.080 0.080 0.082 0.078 0.082 3,868,000 308,930 0.0799 0.484 0.484 0.496 0.472 0.496 639,077 0.4834 -1.23%
2003-09-17 0 0.081 0.080 0.082 0.081 0.083 1,262,000 103,292 0.0818 0.490 0.484 0.496 0.490 0.502 208,510 0.4954 0.00%
2003-09-16 0 0.081 0.078 0.082 0.078 0.082 552,000 44,824 0.0812 0.490 0.472 0.496 0.472 0.496 91,202 0.4915 -5.81%
2003-09-15 0 0.086 0.086 0.087 0.085 0.088 28,000 2,440 0.0871 0.521 0.521 0.527 0.514 0.533 4,626 0.5274 4.88%
2003-09-11 0 0.082 0.077 0.082 0.084 0.084 320,000 26,880 0.0840 0.496 0.466 0.496 0.508 0.508 52,871 0.5084 5.13%
2003-09-10 0 0.078 0.078 0.079 0.076 0.079 2,172,000 167,572 0.0772 0.472 0.472 0.478 0.460 0.478 358,861 0.4670 4.00%
2003-09-09 0 0.075 0.081 0.088 0.075 0.089 1,580,000 136,950 0.0867 0.454 0.490 0.533 0.454 0.539 261,050 0.5246 -15.73%
2003-09-08 0 0.089 0.089 0.090 0.080 0.090 2,570,000 220,288 0.0857 0.539 0.539 0.545 0.484 0.545 424,619 0.5188 -1.11%
2003-09-05 0 0.090 0.082 0.090 0.082 0.090 1,796,000 154,000 0.0857 0.545 0.496 0.545 0.496 0.545 296,738 0.5190 1.12%
2003-09-04 0 0.089 - 0.089 0.089 0.100 10,856,000 1,029,314 0.0948 0.539 - 0.539 0.539 0.605 1,793,645 0.5739 0.00%
2003-09-03 0 0.089 0.089 0.092 0.071 0.090 10,238,000 843,324 0.0824 0.539 0.539 0.557 0.430 0.545 1,691,538 0.4986 20.27%
2003-09-02 0 0.074 0.070 0.074 0.075 0.075 500,000 37,500 0.0750 0.448 0.424 0.448 0.454 0.454 82,611 0.4539 -2.63%
2003-09-01 0 0.076 0.076 0.078 0.071 0.079 2,852,000 220,136 0.0772 0.460 0.460 0.472 0.430 0.478 471,212 0.4672 -1.30%
2003-08-29 0 0.077 0.073 0.077 0.074 0.077 2,136,000 159,572 0.0747 0.466 0.442 0.466 0.448 0.466 352,913 0.4522 2.67%
2003-08-28 0 0.075 0.072 0.075 0.074 0.075 450,000 33,550 0.0746 0.454 0.436 0.454 0.448 0.454 74,350 0.4512 0.00%
2003-08-27 0 0.075 0.075 0.076 0.070 0.080 2,050,000 151,450 0.0739 0.454 0.454 0.460 0.424 0.484 338,704 0.4471 7.14%
2003-08-26 0 0.070 0.064 0.072 0.070 0.080 5,050,000 368,800 0.0730 0.424 0.387 0.436 0.424 0.484 834,369 0.4420 -6.67%
2003-08-25 0 0.075 0.070 0.075 0.064 0.075 14,370,000 995,172 0.0693 0.454 0.424 0.454 0.387 0.454 2,374,234 0.4192 10.29%
2003-08-22 0 0.068 0.068 0.069 0.059 0.063 2,290,000 140,500 0.0614 0.412 0.412 0.418 0.357 0.381 378,357 0.3713 15.25%
2003-08-21 0 0.059 0.059 0.060 0.059 0.060 2,630,000 156,900 0.0597 0.357 0.357 0.363 0.357 0.363 434,533 0.3611 1.72%
2003-08-20 0 0.058 0.058 0.059 0.057 0.060 1,310,000 76,970 0.0588 0.351 0.351 0.357 0.345 0.363 216,440 0.3556 3.57%
2003-08-19 0 0.056 0.056 0.057 0.055 0.057 3,890,000 215,350 0.0554 0.339 0.339 0.345 0.333 0.345 642,712 0.3351 -3.45%
2003-08-18 0 0.058 0.053 0.058 0.053 0.058 1,210,000 65,800 0.0544 0.351 0.321 0.351 0.321 0.351 199,918 0.3291 5.45%
2003-08-15 0 0.055 0.055 0.056 0.053 0.055 1,962,000 105,786 0.0539 0.333 0.333 0.339 0.321 0.333 324,165 0.3263 -1.79%
2003-08-14 0 0.056 0.056 0.057 0.052 0.063 4,936,000 274,192 0.0555 0.339 0.339 0.345 0.315 0.381 815,534 0.3362 -11.11%
2003-08-13 0 0.063 0.062 0.063 0.056 0.063 3,674,000 214,040 0.0583 0.381 0.375 0.381 0.339 0.381 607,024 0.3526 5.00%
2003-08-12 0 0.060 0.058 0.061 - - 0 0 - 0.363 0.351 0.369 - - 0 - 0.00%
2003-08-11 0 0.060 0.058 0.060 0.061 0.061 500,000 30,500 0.0610 0.363 0.351 0.363 0.369 0.369 82,611 0.3692 0.00%
2003-08-08 0 0.060 0.060 0.061 0.058 0.059 460,000 27,080 0.0589 0.363 0.363 0.369 0.351 0.357 76,002 0.3563 -3.23%
2003-08-07 0 0.062 0.058 0.062 0.057 0.062 564,000 34,718 0.0616 0.375 0.351 0.375 0.345 0.375 93,185 0.3726 0.00%
2003-08-06 0 0.062 0.058 0.062 0.062 0.062 400,000 24,800 0.0620 0.375 0.351 0.375 0.375 0.375 66,089 0.3753 3.33%
2003-08-05 0 0.060 0.059 0.061 0.060 0.065 670,000 40,550 0.0605 0.363 0.357 0.369 0.363 0.393 110,698 0.3663 0.00%
2003-08-04 0 0.060 0.060 0.061 0.057 0.060 770,000 45,900 0.0596 0.363 0.363 0.369 0.345 0.363 127,221 0.3608 3.45%
2003-08-01 0 0.058 0.058 0.059 0.057 0.060 1,670,000 97,090 0.0581 0.351 0.351 0.357 0.345 0.363 275,920 0.3519 -6.45%
2003-07-31 0 0.062 0.058 0.062 0.057 0.062 3,174,000 192,678 0.0607 0.375 0.351 0.375 0.345 0.375 524,413 0.3674 8.77%
2003-07-30 0 0.057 0.057 0.058 0.055 0.057 1,606,000 89,876 0.0560 0.345 0.345 0.351 0.333 0.345 265,346 0.3387 0.00%
2003-07-29 0 0.057 0.055 0.057 - - 0 0 - 0.345 0.333 0.345 - - 0 - -3.39%
2003-07-28 0 0.059 0.059 0.060 0.055 0.056 740,000 41,140 0.0556 0.357 0.357 0.363 0.333 0.339 122,264 0.3365 7.27%
2003-07-25 0 0.055 0.055 0.056 0.053 0.053 360,000 19,080 0.0530 0.333 0.333 0.339 0.321 0.321 59,480 0.3208 3.77%
2003-07-24 0 0.053 0.052 0.056 0.053 0.055 356,000 19,388 0.0545 0.321 0.315 0.339 0.321 0.333 58,819 0.3296 -5.36%
2003-07-23 0 0.056 0.052 0.056 0.051 0.056 300,000 16,300 0.0543 0.339 0.315 0.339 0.309 0.339 49,566 0.3289 -1.75%
2003-07-22 0 0.057 0.052 0.057 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2003-07-21 0 0.057 0.057 0.058 0.054 0.055 270,000 14,780 0.0547 0.345 0.345 0.351 0.327 0.333 44,610 0.3313 -1.72%
2003-07-18 0 0.058 0.052 0.058 0.058 0.058 500,000 29,000 0.0580 0.351 0.315 0.351 0.351 0.351 82,611 0.3510 -1.69%
2003-07-17 0 0.059 0.059 0.060 0.054 0.055 190,000 10,400 0.0547 0.357 0.357 0.363 0.327 0.333 31,392 0.3313 -3.28%
2003-07-16 0 0.061 0.061 0.062 0.056 0.058 2,846,000 162,766 0.0572 0.369 0.369 0.375 0.339 0.351 470,221 0.3461 15.09%
2003-07-15 0 0.053 0.053 0.056 0.053 0.056 1,780,000 98,340 0.0552 0.321 0.321 0.339 0.321 0.339 294,094 0.3344 -5.36%
2003-07-14 0 0.056 0.051 0.056 0.046 0.056 1,462,000 73,608 0.0503 0.339 0.309 0.339 0.278 0.339 241,554 0.3047 3.70%
2003-07-11 0 0.054 0.054 0.055 0.050 0.051 1,030,000 51,600 0.0501 0.327 0.327 0.333 0.303 0.309 170,178 0.3032 0.00%
2003-07-10 0 0.054 0.054 0.055 0.052 0.054 2,198,000 116,836 0.0532 0.327 0.327 0.333 0.315 0.327 363,157 0.3217 -3.57%
2003-07-09 0 0.056 0.053 0.056 0.054 0.056 640,000 35,160 0.0549 0.339 0.321 0.339 0.327 0.339 105,742 0.3325 0.00%
2003-07-08 0 0.056 0.056 0.057 0.054 0.058 1,006,000 55,630 0.0553 0.339 0.339 0.345 0.327 0.351 166,213 0.3347 -5.08%
2003-07-07 0 0.059 0.059 0.060 0.053 0.055 210,000 11,530 0.0549 0.357 0.357 0.363 0.321 0.333 34,697 0.3323 7.27%
2003-07-04 0 0.055 0.053 0.055 0.055 0.055 420,000 23,100 0.0550 0.333 0.321 0.333 0.333 0.333 69,393 0.3329 -5.17%
2003-07-03 0 0.058 0.058 0.059 0.052 0.059 1,806,000 100,246 0.0555 0.351 0.351 0.357 0.315 0.357 298,390 0.3360 1.75%
2003-07-02 0 0.057 0.057 0.058 0.056 0.056 100,000 5,600 0.0560 0.345 0.345 0.351 0.339 0.339 16,522 0.3389 -1.72%
2003-06-30 0 0.058 0.058 0.059 0.055 0.056 570,000 31,740 0.0557 0.351 0.351 0.357 0.333 0.339 94,176 0.3370 3.57%
2003-06-27 0 0.056 0.056 0.057 0.053 0.053 400,000 21,200 0.0530 0.339 0.339 0.345 0.321 0.321 66,089 0.3208 -1.75%
2003-06-26 0 0.057 0.057 0.058 0.052 0.054 832,000 44,166 0.0531 0.345 0.345 0.351 0.315 0.327 137,464 0.3213 -1.72%
2003-06-25 0 0.058 0.058 0.059 0.052 0.055 820,000 43,550 0.0531 0.351 0.351 0.357 0.315 0.333 135,482 0.3214 -1.69%
2003-06-24 0 0.059 0.053 0.059 0.059 0.059 132,000 7,788 0.0590 0.357 0.321 0.357 0.357 0.357 21,809 0.3571 0.00%
2003-06-23 0 0.059 0.059 0.060 0.050 0.050 200,000 10,000 0.0500 0.357 0.357 0.363 0.303 0.303 33,044 0.3026 1.72%
2003-06-20 0 0.058 0.058 0.059 0.054 0.060 980,000 54,500 0.0556 0.351 0.351 0.357 0.327 0.363 161,917 0.3366 -3.33%
2003-06-19 0 0.060 0.056 0.060 - - 0 0 - 0.363 0.339 0.363 - - 0 - -4.76%
2003-06-18 0 0.063 - 0.063 - - 0 0 - 0.381 - 0.381 - - 0 - 0.00%
2003-06-17 0 0.063 0.063 0.064 0.060 0.060 500,000 30,000 0.0600 0.381 0.381 0.387 0.363 0.363 82,611 0.3631 5.00%
2003-06-16 0 0.060 - 0.060 0.060 0.062 400,000 24,400 0.0610 0.363 - 0.363 0.363 0.375 66,089 0.3692 -3.23%
2003-06-13 0 0.062 0.062 0.063 0.061 0.063 732,000 44,852 0.0613 0.375 0.375 0.381 0.369 0.381 120,942 0.3709 1.64%
2003-06-12 0 0.061 0.061 0.063 0.061 0.061 698,000 43,318 0.0621 0.369 0.369 0.381 0.369 0.369 115,325 0.3756 -4.69%
2003-06-11 0 0.064 0.064 0.065 0.060 0.064 892,000 55,640 0.0624 0.387 0.387 0.393 0.363 0.387 147,378 0.3775 0.00%
2003-06-10 0 0.064 0.064 0.065 0.061 0.062 418,000 25,816 0.0618 0.387 0.387 0.393 0.369 0.375 69,063 0.3738 3.23%
2003-06-09 0 0.062 0.053 0.062 - - 0 0 - 0.375 0.321 0.375 - - 0 - 0.00%
2003-06-06 0 0.062 0.059 0.062 0.062 0.064 300,000 19,000 0.0633 0.375 0.357 0.375 0.375 0.387 49,566 0.3833 -3.13%
2003-06-05 0 0.064 0.064 0.065 0.056 0.065 270,000 16,370 0.0606 0.387 0.387 0.393 0.339 0.393 44,610 0.3670 0.00%
2003-06-03 0 0.064 0.062 0.064 0.062 0.065 838,000 54,036 0.0645 0.387 0.375 0.387 0.375 0.393 138,456 0.3903 -4.48%
2003-06-02 0 0.067 0.067 0.068 0.064 0.065 678,000 43,452 0.0641 0.406 0.406 0.412 0.387 0.393 112,020 0.3879 4.69%
2003-05-30 0 0.064 0.060 0.065 0.060 0.064 252,000 15,728 0.0624 0.387 0.363 0.393 0.363 0.387 41,636 0.3778 0.00%
2003-05-29 0 0.064 0.064 0.065 0.063 0.065 844,000 54,106 0.0641 0.387 0.387 0.393 0.381 0.393 139,447 0.3880 0.00%
2003-05-28 0 0.064 0.064 0.065 0.060 0.068 1,420,000 90,480 0.0637 0.387 0.387 0.393 0.363 0.412 234,615 0.3857 -1.54%
2003-05-27 0 0.065 0.065 0.067 0.062 0.065 3,436,000 214,764 0.0625 0.393 0.393 0.406 0.375 0.393 567,701 0.3783 8.33%
2003-05-26 0 0.060 0.060 0.061 0.058 0.060 2,730,000 163,200 0.0598 0.363 0.363 0.369 0.351 0.363 451,055 0.3618 1.69%
2003-05-23 0 0.059 0.059 0.060 0.054 0.060 4,418,000 252,606 0.0572 0.357 0.357 0.363 0.327 0.363 729,949 0.3461 1.72%
2003-05-22 0 0.058 0.058 0.059 0.053 0.059 770,000 42,990 0.0558 0.351 0.351 0.357 0.321 0.357 127,221 0.3379 -1.69%
2003-05-21 0 0.059 0.047 0.059 0.055 0.059 1,100,000 60,900 0.0554 0.357 0.284 0.357 0.333 0.357 181,744 0.3351 7.27%
2003-05-20 0 0.055 0.055 0.056 0.051 0.055 576,000 30,880 0.0536 0.333 0.333 0.339 0.309 0.333 95,168 0.3245 -3.51%
2003-05-19 0 0.057 0.054 0.058 0.055 0.057 1,130,000 62,700 0.0555 0.345 0.327 0.351 0.333 0.345 186,700 0.3358 1.79%
2003-05-16 0 0.056 0.052 0.056 0.053 0.056 2,910,000 158,754 0.0546 0.339 0.315 0.339 0.321 0.339 480,795 0.3302 1.82%
2003-05-15 0 0.055 0.054 0.057 0.054 0.055 1,710,000 94,040 0.0550 0.333 0.327 0.345 0.327 0.333 282,529 0.3329 -3.51%
2003-05-14 0 0.057 0.055 0.057 - - 1,000,000 57,000 0.0570 0.345 0.333 0.345 - - 165,222 0.3450 0.00%
2003-05-13 0 0.057 - 0.058 - - 0 0 - 0.345 - 0.351 - - 0 - 0.00%
2003-05-12 0 0.057 0.054 0.057 0.054 0.057 314,000 17,304 0.0551 0.345 0.327 0.345 0.327 0.345 51,880 0.3335 5.56%
2003-05-09 0 0.054 0.048 0.054 0.050 0.055 224,000 11,708 0.0523 0.327 0.291 0.327 0.303 0.333 37,010 0.3164 -5.26%
2003-05-07 0 0.057 - 0.057 - - 0 0 - 0.345 - 0.345 - - 0 - -5.00%
2003-05-06 0 0.060 - 0.060 - - 0 0 - 0.363 - 0.363 - - 0 - 0.00%
2003-05-05 0 0.060 - 0.060 0.063 0.063 80,000 5,040 0.0630 0.363 - 0.363 0.381 0.381 13,218 0.3813 -1.64%
2003-05-02 0 0.061 - 0.062 0.061 0.064 102,000 6,228 0.0611 0.369 - 0.375 0.369 0.387 16,853 0.3696 8.93%
2003-04-30 0 0.056 - 0.056 - - 0 0 - 0.339 - 0.339 - - 0 - -1.75%
2003-04-29 0 0.057 0.049 0.057 0.052 0.057 562,000 30,430 0.0541 0.345 0.297 0.345 0.315 0.345 92,855 0.3277 18.75%
2003-04-28 0 0.048 0.048 0.049 0.038 0.045 280,000 12,100 0.0432 0.291 0.291 0.297 0.230 0.272 46,262 0.2616 -4.00%
2003-04-25 0 0.050 - 0.050 0.050 0.050 600,000 30,200 0.0503 0.303 - 0.303 0.303 0.303 99,133 0.3046 -3.85%
2003-04-24 0 0.052 0.052 0.053 0.042 0.042 190,000 7,980 0.0420 0.315 0.315 0.321 0.254 0.254 31,392 0.2542 23.81%
2003-04-23 0 0.042 - 0.043 0.042 0.043 400,000 17,000 0.0425 0.254 - 0.260 0.254 0.260 66,089 0.2572 -14.29%
2003-04-22 0 0.049 0.049 0.050 - - 0 0 - 0.297 0.297 0.303 - - 0 - 2.08%
2003-04-17 0 0.048 0.048 0.049 0.045 0.046 750,000 33,850 0.0451 0.291 0.291 0.297 0.272 0.278 123,916 0.2732 -2.04%
2003-04-16 0 0.049 0.046 0.050 0.049 0.049 300,000 14,700 0.0490 0.297 0.278 0.303 0.297 0.297 49,566 0.2966 0.00%
2003-04-15 0 0.049 0.049 0.050 0.046 0.046 200,000 9,200 0.0460 0.297 0.297 0.303 0.278 0.278 33,044 0.2784 -2.00%
2003-04-14 0 0.050 0.047 0.050 0.045 0.050 1,150,000 55,650 0.0484 0.303 0.284 0.303 0.272 0.303 190,005 0.2929 6.38%
2003-04-11 0 0.047 0.047 0.050 0.046 0.051 1,930,000 95,780 0.0496 0.284 0.284 0.303 0.278 0.309 318,878 0.3004 -11.32%
2003-04-10 0 0.053 0.053 0.054 0.051 0.053 1,290,000 66,810 0.0518 0.321 0.321 0.327 0.309 0.321 213,136 0.3135 -3.64%
2003-04-09 0 0.055 0.055 0.056 0.053 0.058 2,196,000 120,734 0.0550 0.333 0.333 0.339 0.321 0.351 362,827 0.3328 -6.78%
2003-04-08 0 0.059 0.058 0.059 0.057 0.059 692,000 40,126 0.0580 0.357 0.351 0.357 0.345 0.357 114,333 0.3510 0.00%
2003-04-07 0 0.059 0.057 0.059 0.058 0.059 1,518,000 89,312 0.0588 0.357 0.345 0.357 0.351 0.357 250,806 0.3561 -1.67%
2003-04-04 0 0.060 0.060 - 0.059 0.060 1,400,000 83,780 0.0598 0.363 0.363 - 0.357 0.363 231,310 0.3622 0.00%
2003-04-03 0 0.060 0.060 0.061 0.058 0.061 350,000 21,050 0.0601 0.363 0.363 0.369 0.351 0.369 57,828 0.3640 -1.64%
2003-04-02 0 0.061 0.061 0.063 0.060 0.061 350,000 21,300 0.0609 0.369 0.369 0.381 0.363 0.369 57,828 0.3683 -4.69%
2003-04-01 0 0.064 0.064 0.065 0.061 0.061 990,000 60,390 0.0610 0.387 0.387 0.393 0.369 0.369 163,569 0.3692 0.00%
2003-03-31 0 0.064 0.064 0.068 0.061 0.061 800,000 48,800 0.0610 0.387 0.387 0.412 0.369 0.369 132,177 0.3692 0.00%
2003-03-28 0 0.064 0.061 0.064 0.064 0.064 250,000 16,000 0.0640 0.387 0.369 0.387 0.387 0.387 41,305 0.3874 0.00%
2003-03-27 0 0.064 0.062 0.064 0.062 0.064 330,000 20,600 0.0624 0.387 0.375 0.387 0.375 0.387 54,523 0.3778 3.23%
2003-03-26 0 0.062 0.062 0.063 0.060 0.062 2,750,000 168,010 0.0611 0.375 0.375 0.381 0.363 0.375 454,359 0.3698 -7.46%
2003-03-25 0 0.067 0.067 0.068 0.065 0.067 500,000 32,500 0.0650 0.406 0.406 0.412 0.393 0.406 82,611 0.3934 -9.46%
2003-03-24 0 0.074 0.064 0.074 - - 0 0 - 0.448 0.387 0.448 - - 0 - -1.33%
2003-03-21 0 0.075 0.063 0.075 - - 0 0 - 0.454 0.381 0.454 - - 0 - 0.00%
2003-03-20 0 0.075 0.062 0.077 - - 0 0 - 0.454 0.375 0.466 - - 0 - 0.00%
2003-03-19 0 0.075 0.066 0.071 0.071 0.075 102,000 7,250 0.0711 0.454 0.399 0.430 0.430 0.454 16,853 0.4302 1.35%
2003-03-18 0 0.074 0.067 0.075 0.069 0.075 460,000 33,240 0.0723 0.448 0.406 0.454 0.418 0.454 76,002 0.4374 7.25%
2003-03-17 0 0.069 0.065 0.072 0.065 0.069 900,000 59,700 0.0663 0.418 0.393 0.436 0.393 0.418 148,699 0.4015 0.00%
2003-03-14 0 0.069 0.063 0.070 0.064 0.070 926,000 60,976 0.0658 0.418 0.381 0.424 0.387 0.424 152,995 0.3985 9.52%
2003-03-13 0 0.063 0.063 0.064 0.061 0.062 600,000 36,710 0.0612 0.381 0.381 0.387 0.369 0.375 99,133 0.3703 -1.56%
2003-03-12 0 0.064 0.064 0.065 0.060 0.063 1,390,000 86,070 0.0619 0.387 0.387 0.393 0.363 0.381 229,658 0.3748 1.59%
2003-03-11 0 0.063 0.060 0.063 0.063 0.064 230,000 14,590 0.0634 0.381 0.363 0.381 0.381 0.387 38,001 0.3839 -3.08%
2003-03-10 0 0.065 - 0.065 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
2003-03-07 0 0.065 0.065 0.066 0.060 0.067 2,208,000 134,540 0.0609 0.393 0.393 0.399 0.363 0.406 364,809 0.3688 8.33%
2003-03-06 0 0.060 0.066 0.067 0.060 0.073 1,110,000 76,610 0.0690 0.363 0.399 0.406 0.363 0.442 183,396 0.4177 -20.00%
2003-03-05 0 0.075 0.072 0.075 0.075 0.076 468,000 35,312 0.0755 0.454 0.436 0.454 0.454 0.460 77,324 0.4567 -1.32%
2003-03-04 0 0.076 0.075 0.077 0.076 0.077 1,400,000 106,800 0.0763 0.460 0.454 0.466 0.460 0.466 231,310 0.4617 -2.56%
2003-03-03 0 0.078 0.077 0.079 0.078 0.078 360,000 28,080 0.0780 0.472 0.466 0.478 0.472 0.472 59,480 0.4721 -1.27%
2003-02-28 0 0.079 0.077 0.079 0.079 0.079 100,000 7,900 0.0790 0.478 0.466 0.478 0.478 0.478 16,522 0.4781 -1.25%
2003-02-27 0 0.080 0.077 0.080 0.080 0.080 376,000 30,080 0.0800 0.484 0.466 0.484 0.484 0.484 62,123 0.4842 1.27%
2003-02-26 0 0.079 0.079 0.080 0.079 0.079 600,000 47,400 0.0790 0.478 0.478 0.484 0.478 0.478 99,133 0.4781 -1.25%
2003-02-25 0 0.080 0.077 0.080 0.076 0.080 310,000 24,180 0.0780 0.484 0.466 0.484 0.460 0.484 51,219 0.4721 -1.23%
2003-02-24 0 0.081 0.081 0.082 0.080 0.080 1,360,000 108,800 0.0800 0.490 0.490 0.496 0.484 0.484 224,701 0.4842 -1.22%
2003-02-21 0 0.082 0.082 0.083 0.080 0.083 410,000 33,380 0.0814 0.496 0.496 0.502 0.484 0.502 67,741 0.4928 -1.20%
2003-02-20 0 0.083 0.083 0.084 0.082 0.082 700,000 57,400 0.0820 0.502 0.502 0.508 0.496 0.496 115,655 0.4963 -2.35%
2003-02-19 0 0.085 0.085 0.086 0.082 0.086 330,000 27,500 0.0833 0.514 0.514 0.521 0.496 0.521 54,523 0.5044 2.41%
2003-02-18 0 0.083 0.083 0.087 0.080 0.088 1,474,000 124,010 0.0841 0.502 0.502 0.527 0.484 0.533 243,537 0.5092 0.00%
2003-02-17 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-02-14 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-02-13 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-02-12 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-02-11 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-02-10 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-02-07 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-02-06 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-02-05 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-02-04 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-01-30 0 0.083 0.081 0.084 0.081 0.083 690,000 56,940 0.0825 0.502 0.490 0.508 0.490 0.502 114,003 0.4995 -3.49%
2003-01-29 0 0.086 0.086 0.087 0.080 0.081 1,420,000 113,720 0.0801 0.521 0.521 0.527 0.484 0.490 234,615 0.4847 6.17%
2003-01-28 0 0.081 0.081 0.082 0.080 0.082 130,000 10,500 0.0808 0.490 0.490 0.496 0.484 0.496 21,479 0.4889 -1.22%
2003-01-27 0 0.082 0.082 0.083 0.080 0.083 840,000 68,740 0.0818 0.496 0.496 0.502 0.484 0.502 138,786 0.4953 -2.38%
2003-01-24 0 0.084 0.084 0.085 0.083 0.083 360,000 29,880 0.0830 0.508 0.508 0.514 0.502 0.502 59,480 0.5024 -3.45%
2003-01-23 0 0.087 0.087 0.088 0.083 0.083 216,000 17,928 0.0830 0.527 0.527 0.533 0.502 0.502 35,688 0.5024 3.57%
2003-01-22 0 0.084 0.084 0.085 0.083 0.085 400,000 33,900 0.0848 0.508 0.508 0.514 0.502 0.514 66,089 0.5129 -5.62%
2003-01-21 0 0.089 0.089 0.090 0.084 0.086 220,000 18,760 0.0853 0.539 0.539 0.545 0.508 0.521 36,349 0.5161 -1.11%
2003-01-20 0 0.090 0.083 0.090 - - 0 0 - 0.545 0.502 0.545 - - 0 - -2.17%
2003-01-17 0 0.092 - 0.092 - - 0 0 - 0.557 - 0.557 - - 0 - 0.00%
2003-01-16 0 0.092 0.092 0.093 0.088 0.090 1,896,000 168,840 0.0891 0.557 0.557 0.563 0.533 0.545 313,260 0.5390 4.55%
2003-01-15 0 0.088 0.088 0.089 0.087 0.090 1,500,000 133,100 0.0887 0.533 0.533 0.539 0.527 0.545 247,832 0.5371 1.15%
2003-01-14 0 0.087 0.084 0.085 0.085 0.090 1,406,000 120,534 0.0857 0.527 0.508 0.514 0.514 0.545 232,301 0.5189 -3.33%
2003-01-13 0 0.090 0.089 0.090 0.085 0.090 794,000 70,250 0.0885 0.545 0.539 0.545 0.514 0.545 131,186 0.5355 4.65%
2003-01-10 0 0.086 0.086 0.087 0.082 0.087 644,000 54,310 0.0843 0.521 0.521 0.527 0.496 0.527 106,403 0.5104 3.61%
2003-01-09 0 0.083 0.080 0.083 0.080 0.085 872,000 70,926 0.0813 0.502 0.484 0.502 0.484 0.514 144,073 0.4923 -2.35%
2003-01-08 0 0.085 0.085 0.086 - - 0 0 - 0.514 0.514 0.521 - - 0 - 3.66%
2003-01-07 0 0.082 0.082 0.083 0.080 0.082 292,000 23,940 0.0820 0.496 0.496 0.502 0.484 0.496 48,245 0.4962 -2.38%
2003-01-06 0 0.084 0.080 0.084 0.078 0.084 492,000 38,968 0.0792 0.508 0.484 0.508 0.472 0.508 81,289 0.4794 0.00%
2003-01-03 0 0.084 0.084 0.085 0.081 0.086 1,032,000 85,802 0.0831 0.508 0.508 0.514 0.490 0.521 170,509 0.5032 0.00%
2003-01-02 0 0.084 0.084 0.085 0.081 0.082 300,000 24,420 0.0814 0.508 0.508 0.514 0.490 0.496 49,566 0.4927 1.20%
2002-12-31 0 0.083 0.083 0.084 0.080 0.085 100,000 8,250 0.0825 0.502 0.502 0.508 0.484 0.514 16,522 0.4993 -3.49%
2002-12-30 0 0.086 0.086 0.087 0.082 0.082 100,000 8,200 0.0820 0.521 0.521 0.527 0.496 0.496 16,522 0.4963 -3.37%
2002-12-27 0 0.089 0.081 0.089 - - 0 0 - 0.539 0.490 0.539 - - 0 - 0.00%
2002-12-24 0 0.089 0.089 0.090 0.082 0.082 100,000 8,200 0.0820 0.539 0.539 0.545 0.496 0.496 16,522 0.4963 3.49%
2002-12-23 0 0.086 0.078 0.091 - - 0 0 - 0.521 0.472 0.551 - - 0 - 0.00%
2002-12-20 0 0.086 0.086 0.087 0.080 0.087 140,000 11,482 0.0820 0.521 0.521 0.527 0.484 0.527 23,131 0.4964 -1.15%
2002-12-19 0 0.087 0.087 0.088 0.081 0.084 1,140,000 94,380 0.0828 0.527 0.527 0.533 0.490 0.508 188,353 0.5011 -2.25%
2002-12-18 0 0.089 0.089 0.090 0.085 0.092 160,000 14,300 0.0894 0.539 0.539 0.545 0.514 0.557 26,435 0.5409 -3.26%
2002-12-17 0 0.092 0.092 0.093 0.085 0.085 200,000 17,000 0.0850 0.557 0.557 0.563 0.514 0.514 33,044 0.5145 2.22%
2002-12-16 0 0.090 0.090 0.091 0.086 0.086 200,000 17,200 0.0860 0.545 0.545 0.551 0.521 0.521 33,044 0.5205 1.12%
2002-12-13 0 0.089 0.089 0.090 0.087 0.087 150,000 13,050 0.0870 0.539 0.539 0.545 0.527 0.527 24,783 0.5266 0.00%
2002-12-12 0 0.089 0.089 0.090 0.087 0.087 30,000 2,610 0.0870 0.539 0.539 0.545 0.527 0.527 4,957 0.5266 -2.20%
2002-12-11 0 0.091 0.091 0.092 0.088 0.088 530,000 46,640 0.0880 0.551 0.551 0.557 0.533 0.533 87,567 0.5326 -1.09%
2002-12-10 0 0.092 0.092 0.093 0.087 0.090 1,082,000 96,258 0.0890 0.557 0.557 0.563 0.527 0.545 178,770 0.5384 3.37%
2002-12-09 0 0.089 0.089 0.090 0.087 0.087 770,000 66,990 0.0870 0.539 0.539 0.545 0.527 0.527 127,221 0.5266 -3.26%
2002-12-06 0 0.092 0.091 0.093 0.087 0.092 700,000 62,800 0.0897 0.557 0.551 0.563 0.527 0.557 115,655 0.5430 0.00%
2002-12-05 0 0.092 0.092 0.093 0.087 0.093 350,000 30,950 0.0884 0.557 0.557 0.563 0.527 0.563 57,828 0.5352 -1.08%
2002-12-04 0 0.093 0.093 0.094 0.088 0.089 760,000 67,510 0.0888 0.563 0.563 0.569 0.533 0.539 125,568 0.5376 0.00%
2002-12-03 0 0.093 0.093 0.094 0.091 0.091 380,000 34,580 0.0910 0.563 0.563 0.569 0.551 0.551 62,784 0.5508 1.09%
2002-12-02 0 0.092 0.092 0.093 0.090 0.094 590,000 54,010 0.0915 0.557 0.557 0.563 0.545 0.569 97,481 0.5541 -1.08%
2002-11-29 0 0.093 0.093 0.094 0.088 0.092 1,054,000 95,924 0.0910 0.563 0.563 0.569 0.533 0.557 174,144 0.5508 1.09%
2002-11-28 0 0.092 0.089 0.092 0.089 0.092 814,000 72,884 0.0895 0.557 0.539 0.557 0.539 0.557 134,490 0.5419 3.37%
2002-11-27 0 0.089 0.089 0.090 0.088 0.090 1,022,000 90,698 0.0887 0.539 0.539 0.545 0.533 0.545 168,856 0.5371 -1.11%
2002-11-26 0 0.090 0.090 0.091 0.089 0.092 2,402,000 216,428 0.0901 0.545 0.545 0.551 0.539 0.557 396,862 0.5453 2.27%
2002-11-25 0 0.088 0.088 0.089 0.087 0.089 2,298,000 202,424 0.0881 0.533 0.533 0.539 0.527 0.539 379,679 0.5331 -1.12%
2002-11-22 0 0.089 0.089 0.090 0.088 0.092 1,600,000 142,692 0.0892 0.539 0.539 0.545 0.533 0.557 264,354 0.5398 0.00%
2002-11-21 0 0.089 0.089 0.090 0.086 0.090 1,550,000 136,300 0.0879 0.539 0.539 0.545 0.521 0.545 256,093 0.5322 1.14%
2002-11-20 0 0.088 0.088 0.089 0.087 0.090 1,606,000 140,142 0.0873 0.533 0.533 0.539 0.527 0.545 265,346 0.5281 -1.12%
2002-11-19 0 0.089 0.089 0.090 0.088 0.092 500,000 45,000 0.0900 0.539 0.539 0.545 0.533 0.557 82,611 0.5447 -4.30%
2002-11-18 0 0.093 0.093 0.094 0.090 0.092 900,000 81,200 0.0902 0.563 0.563 0.569 0.545 0.557 148,699 0.5461 1.09%
2002-11-15 0 0.092 0.090 0.093 0.088 0.092 870,000 77,860 0.0895 0.557 0.545 0.563 0.533 0.557 143,743 0.5417 0.00%
2002-11-14 0 0.092 0.092 0.093 0.090 0.093 3,070,000 278,800 0.0908 0.557 0.557 0.563 0.545 0.563 507,230 0.5497 -2.13%
2002-11-13 0 0.094 0.092 0.094 0.092 0.097 740,000 69,470 0.0939 0.569 0.557 0.569 0.557 0.587 122,264 0.5682 0.00%
2002-11-12 0 0.094 0.091 0.094 0.091 0.095 740,000 69,680 0.0942 0.569 0.551 0.569 0.551 0.575 122,264 0.5699 4.44%
2002-11-11 0 0.090 0.090 0.094 0.090 0.093 1,900,000 173,440 0.0913 0.545 0.545 0.569 0.545 0.563 313,921 0.5525 -6.25%
2002-11-08 0 0.096 0.093 0.096 0.093 0.096 2,302,000 218,766 0.0950 0.581 0.563 0.581 0.563 0.581 380,340 0.5752 3.23%
2002-11-07 0 0.093 0.093 0.094 0.092 0.092 200,000 18,400 0.0920 0.563 0.563 0.569 0.557 0.557 33,044 0.5568 -2.11%
2002-11-06 0 0.095 0.095 0.096 0.094 0.097 1,740,000 163,710 0.0941 0.575 0.575 0.581 0.569 0.587 287,485 0.5695 0.00%
2002-11-05 0 0.095 0.086 0.095 0.095 0.095 1,044,000 99,180 0.0950 0.575 0.521 0.575 0.575 0.575 172,491 0.5750 -1.04%
2002-11-04 0 0.096 0.096 0.097 0.090 0.096 3,460,000 323,706 0.0936 0.581 0.581 0.587 0.545 0.581 571,667 0.5662 7.87%
2002-11-01 0 0.089 0.082 0.089 0.088 0.090 450,000 40,050 0.0890 0.539 0.496 0.539 0.533 0.545 74,350 0.5387 9.88%
2002-10-31 0 0.081 0.081 0.084 0.081 0.084 60,000 4,980 0.0830 0.490 0.490 0.508 0.490 0.508 9,913 0.5024 -8.99%
2002-10-30 0 0.089 0.089 0.092 0.083 0.089 512,000 43,496 0.0850 0.539 0.539 0.557 0.502 0.539 84,593 0.5142 0.00%
2002-10-29 0 0.089 0.089 0.092 0.089 0.096 3,370,000 316,498 0.0939 0.539 0.539 0.557 0.539 0.581 556,797 0.5684 -10.10%
2002-10-28 0 0.099 0.099 0.100 0.092 0.104 7,674,000 759,860 0.0990 0.599 0.599 0.605 0.557 0.629 1,267,910 0.5993 11.24%
2002-10-25 0 0.089 0.087 0.089 0.086 0.089 2,220,000 194,460 0.0876 0.539 0.527 0.539 0.521 0.539 366,792 0.5302 3.49%
2002-10-24 0 0.086 0.086 0.087 0.083 0.088 1,010,000 87,140 0.0863 0.521 0.521 0.527 0.502 0.533 166,874 0.5222 0.00%
2002-10-23 0 0.086 0.082 0.088 0.081 0.086 1,250,000 105,354 0.0843 0.521 0.496 0.533 0.490 0.521 206,527 0.5101 3.61%
2002-10-22 0 0.083 0.082 0.087 0.080 0.083 1,220,000 100,760 0.0826 0.502 0.496 0.527 0.484 0.502 201,570 0.4999 -5.68%
2002-10-21 0 0.088 0.080 0.088 0.080 0.092 1,402,000 118,310 0.0844 0.533 0.484 0.533 0.484 0.557 231,641 0.5107 -2.22%
2002-10-18 0 0.090 0.090 0.091 0.090 0.094 1,090,000 101,030 0.0927 0.545 0.545 0.551 0.545 0.569 180,091 0.5610 0.00%
2002-10-17 0 0.090 0.085 0.093 0.080 0.090 2,506,000 212,030 0.0846 0.545 0.514 0.563 0.484 0.545 414,045 0.5121 8.43%
2002-10-16 0 0.083 0.082 0.083 0.082 0.085 444,000 37,208 0.0838 0.502 0.496 0.502 0.496 0.514 73,358 0.5072 3.75%
2002-10-15 0 0.080 0.080 0.083 0.080 0.083 3,554,000 286,820 0.0807 0.484 0.484 0.502 0.484 0.502 587,197 0.4885 -1.23%
2002-10-11 0 0.081 0.078 0.081 0.076 0.083 2,430,000 191,910 0.0790 0.490 0.472 0.490 0.460 0.502 401,488 0.4780 1.25%
2002-10-10 0 0.080 0.075 0.080 0.080 0.080 496,000 39,680 0.0800 0.484 0.454 0.484 0.484 0.484 81,950 0.4842 0.00%
2002-10-09 0 0.080 0.079 0.080 0.078 0.081 850,000 67,328 0.0792 0.484 0.478 0.484 0.472 0.490 140,438 0.4794 0.00%
2002-10-08 0 0.080 0.080 0.081 0.077 0.080 490,000 38,600 0.0788 0.484 0.484 0.490 0.466 0.484 80,959 0.4768 3.90%
2002-10-07 0 0.077 0.077 0.078 0.076 0.080 1,692,000 132,162 0.0781 0.466 0.466 0.472 0.460 0.484 279,555 0.4728 -3.75%
2002-10-04 0 0.080 0.080 0.081 0.080 0.082 1,196,000 96,072 0.0803 0.484 0.484 0.490 0.484 0.496 197,605 0.4862 -2.44%
2002-10-03 0 0.082 0.082 0.085 0.082 0.087 1,200,000 100,206 0.0835 0.496 0.496 0.514 0.496 0.527 198,266 0.5054 -3.53%
2002-10-02 0 0.085 0.083 0.086 0.083 0.085 828,000 69,980 0.0845 0.514 0.502 0.521 0.502 0.514 136,803 0.5115 1.19%
2002-09-30 0 0.084 0.084 0.086 0.084 0.086 608,000 51,622 0.0849 0.508 0.508 0.521 0.508 0.521 100,455 0.5139 -5.62%
2002-09-27 0 0.089 0.085 0.089 0.089 0.089 200,000 17,800 0.0890 0.539 0.514 0.539 0.539 0.539 33,044 0.5387 4.71%
2002-09-26 0 0.085 0.085 0.089 0.085 0.089 2,456,000 212,610 0.0866 0.514 0.514 0.539 0.514 0.539 405,784 0.5239 -4.49%
2002-09-25 0 0.089 0.086 0.089 0.089 0.089 800,000 71,200 0.0890 0.539 0.521 0.539 0.539 0.539 132,177 0.5387 0.00%
2002-09-24 0 0.089 0.084 0.089 0.085 0.090 12,000 1,060 0.0883 0.539 0.508 0.539 0.514 0.545 1,983 0.5346 3.49%
2002-09-23 0 0.086 0.086 0.090 0.086 0.089 284,000 24,944 0.0878 0.521 0.521 0.545 0.521 0.539 46,923 0.5316 -1.15%
2002-09-20 0 0.087 0.087 0.088 0.087 0.089 976,000 85,550 0.0877 0.527 0.527 0.533 0.527 0.539 161,256 0.5305 -5.43%
2002-09-19 0 0.092 0.092 0.093 0.087 0.090 1,760,000 154,630 0.0879 0.557 0.557 0.563 0.527 0.545 290,790 0.5318 5.75%
2002-09-18 0 0.087 0.086 0.094 0.085 0.088 2,500,000 216,800 0.0867 0.527 0.521 0.569 0.514 0.533 413,054 0.5249 -2.25%
2002-09-17 0 0.089 0.089 0.090 0.087 0.093 4,672,000 417,924 0.0895 0.539 0.539 0.545 0.527 0.563 771,915 0.5414 -2.20%
2002-09-16 0 0.091 0.091 0.093 0.090 0.094 2,838,000 259,608 0.0915 0.551 0.551 0.563 0.545 0.569 468,899 0.5537 -3.19%
2002-09-13 0 0.094 0.094 0.096 0.094 0.100 2,554,000 245,346 0.0961 0.569 0.569 0.581 0.569 0.605 421,976 0.5814 -5.05%
2002-09-12 0 0.099 0.097 0.099 0.098 0.100 1,202,000 118,948 0.0990 0.599 0.587 0.599 0.593 0.605 198,596 0.5989 -1.00%
2002-09-11 0 0.100 0.097 0.100 0.100 0.100 150,000 15,000 0.1000 0.605 0.587 0.605 0.605 0.605 24,783 0.6052 2.04%
2002-09-10 0 0.098 0.098 0.099 0.097 0.102 2,430,000 239,050 0.0984 0.593 0.593 0.599 0.587 0.617 401,488 0.5954 0.00%
2002-09-09 0 0.098 0.097 0.099 0.095 0.102 4,644,000 452,932 0.0975 0.593 0.587 0.599 0.575 0.617 767,289 0.5903 -1.01%
2002-09-06 0 0.099 0.099 0.102 0.099 0.103 3,906,000 393,534 0.1008 0.599 0.599 0.617 0.599 0.623 645,355 0.6098 -1.98%
2002-09-05 0 0.101 0.101 0.106 0.101 0.106 3,270,000 337,290 0.1031 0.611 0.611 0.642 0.611 0.642 540,274 0.6243 -3.81%
2002-09-04 0 0.105 0.104 0.105 0.099 0.106 7,798,000 798,724 0.1024 0.636 0.629 0.636 0.599 0.642 1,288,398 0.6199 -0.94%
2002-09-03 0 0.106 0.104 0.106 0.104 0.112 5,888,000 635,402 0.1079 0.642 0.629 0.642 0.629 0.678 972,824 0.6532 -6.19%
2002-09-02 0 0.113 0.112 0.113 0.111 0.124 14,908,000 1,711,430 0.1148 0.684 0.678 0.684 0.672 0.751 2,463,123 0.6948 -3.42%
2002-08-30 0 0.117 0.116 0.117 0.115 0.119 9,142,000 1,066,190 0.1166 0.708 0.702 0.708 0.696 0.720 1,510,455 0.7059 2.63%
2002-08-29 0 0.114 0.114 0.115 0.112 0.120 21,208,000 2,445,962 0.1153 0.690 0.690 0.696 0.678 0.726 3,504,018 0.6980 5.56%
2002-08-28 0 0.108 0.108 0.109 0.106 0.111 10,476,000 1,138,690 0.1087 0.654 0.654 0.660 0.642 0.672 1,730,861 0.6579 1.89%
2002-08-27 0 0.106 0.106 0.107 0.106 0.120 10,310,000 1,137,508 0.1103 0.642 0.642 0.648 0.642 0.726 1,703,434 0.6678 -7.83%
2002-08-26 0 0.115 0.115 0.116 0.115 0.120 8,674,000 1,012,934 0.1168 0.696 0.696 0.702 0.696 0.726 1,433,132 0.7068 -1.71%
2002-08-23 0 0.117 0.115 0.117 0.113 0.121 25,112,000 2,945,450 0.1173 0.708 0.696 0.708 0.684 0.732 4,149,043 0.7099 2.63%
2002-08-22 0 0.114 0.113 0.114 0.111 0.117 14,916,000 1,678,234 0.1125 0.690 0.684 0.690 0.672 0.708 2,464,445 0.6810 0.00%
2002-08-21 0 0.114 0.114 0.115 0.107 0.119 36,130,000 4,069,686 0.1126 0.690 0.690 0.696 0.648 0.720 5,969,454 0.6818 -3.39%
2002-08-20 0 0.118 0.117 0.118 0.117 0.138 64,408,000 8,121,916 0.1261 0.714 0.708 0.714 0.708 0.835 10,641,589 0.7632 -8.53%
2002-08-19 0 0.129 0.128 0.129 0.117 0.133 51,506,000 6,580,150 0.1278 0.781 0.775 0.781 0.708 0.805 8,509,901 0.7732 12.17%
2002-08-16 0 0.115 0.114 0.116 0.102 0.117 46,574,000 5,056,152 0.1086 0.696 0.690 0.702 0.617 0.708 7,695,028 0.6571 16.16%
2002-08-15 0 0.099 0.098 0.099 0.094 0.100 33,252,000 3,214,216 0.0967 0.599 0.593 0.599 0.569 0.605 5,493,947 0.5850 10.00%
2002-08-14 0 0.090 0.091 0.092 0.084 0.092 31,946,000 2,867,816 0.0898 0.545 0.551 0.557 0.508 0.557 5,278,167 0.5433 8.43%
2002-08-13 0 0.083 0.084 0.085 0.083 0.088 5,758,000 484,052 0.0841 0.502 0.508 0.514 0.502 0.533 951,346 0.5088 -1.19%
2002-08-12 0 0.084 0.083 0.084 0.083 0.086 4,790,000 402,480 0.0840 0.508 0.502 0.508 0.502 0.521 791,411 0.5086 1.20%
2002-08-09 0 0.083 0.082 0.084 0.082 0.084 4,472,000 371,160 0.0830 0.502 0.496 0.508 0.496 0.508 738,871 0.5023 2.47%
2002-08-08 0 0.081 0.080 0.081 0.080 0.084 7,100,000 582,266 0.0820 0.490 0.484 0.490 0.484 0.508 1,173,073 0.4964 0.00%
2002-08-07 0 0.081 0.082 0.083 0.080 0.082 8,222,000 666,280 0.0810 0.490 0.496 0.502 0.484 0.496 1,358,452 0.4905 1.25%
2002-08-06 0 0.080 0.079 0.080 0.077 0.083 11,280,000 891,330 0.0790 0.484 0.478 0.484 0.466 0.502 1,863,699 0.4783 -4.76%
2002-08-05 0 0.084 0.082 0.084 0.082 0.088 10,542,000 885,524 0.0840 0.508 0.496 0.508 0.496 0.533 1,741,765 0.5084 -6.67%
2002-08-02 0 0.090 0.088 0.090 0.080 0.091 18,510,000 1,591,438 0.0860 0.545 0.533 0.545 0.484 0.551 3,058,251 0.5204 9.76%
2002-08-01 0 0.082 0.080 0.082 0.077 0.085 19,310,000 1,519,070 0.0787 0.496 0.484 0.496 0.466 0.514 3,190,428 0.4761 2.50%
2002-07-31 0 0.080 0.079 0.080 0.077 0.089 14,652,000 1,188,844 0.0811 0.484 0.478 0.484 0.466 0.539 2,420,826 0.4911 -6.98%
2002-07-30 0 0.086 0.086 0.088 0.085 0.094 13,144,000 1,180,110 0.0898 0.521 0.521 0.533 0.514 0.569 2,171,672 0.5434 0.00%
2002-07-29 0 0.086 0.085 0.088 0.084 0.094 21,764,000 1,916,450 0.0881 0.521 0.514 0.533 0.508 0.569 3,595,882 0.5330 7.50%
2002-07-26 0 0.080 0.080 0.086 0.079 0.117 51,446,000 4,775,658 0.0928 0.484 0.484 0.521 0.478 0.708 8,499,987 0.5618 -32.20%
2002-07-25 0 0.118 0.117 0.119 0.116 0.132 13,820,000 1,732,700 0.1254 0.714 0.708 0.720 0.702 0.799 2,283,362 0.7588 -5.60%
2002-07-24 0 0.125 0.123 0.125 0.122 0.138 20,346,600 2,588,019 0.1272 0.757 0.744 0.757 0.738 0.835 3,361,697 0.7699 -9.42%
2002-07-23 0 0.138 0.137 0.138 0.137 0.146 7,877,400 1,103,319 0.1401 0.835 0.829 0.835 0.829 0.884 1,301,516 0.8477 -4.17%
2002-07-22 0 0.144 0.144 0.145 0.142 0.148 16,484,000 2,377,112 0.1442 0.872 0.872 0.878 0.859 0.896 2,723,512 0.8728 -4.00%
2002-07-19 0 0.150 0.150 0.152 0.150 0.160 10,140,000 1,556,310 0.1535 0.908 0.908 0.920 0.908 0.968 1,675,346 0.9289 -4.46%
2002-07-18 0 0.157 0.155 0.156 0.150 0.158 5,406,000 825,494 0.1527 0.950 0.938 0.944 0.908 0.956 893,188 0.9242 3.97%
2002-07-17 0 0.151 0.148 0.151 0.147 0.165 16,012,000 2,418,274 0.1510 0.914 0.896 0.914 0.890 0.999 2,645,527 0.9141 -9.58%
2002-07-16 0 0.167 0.166 0.168 0.165 0.181 7,320,000 1,248,402 0.1705 1.011 1.005 1.017 0.999 1.095 1,209,422 1.0322 -9.24%
2002-07-15 0 0.184 0.184 0.185 0.184 0.188 1,390,000 257,800 0.1855 1.114 1.114 1.120 1.114 1.138 229,658 1.1225 -1.08%
2002-07-12 0 0.186 0.184 0.186 0.182 0.186 1,466,000 268,678 0.1833 1.126 1.114 1.126 1.102 1.126 242,215 1.1093 0.54%
2002-07-11 0 0.185 0.185 0.186 0.181 0.190 7,996,000 1,470,086 0.1839 1.120 1.120 1.126 1.095 1.150 1,321,111 1.1128 -0.54%
2002-07-10 0 0.186 0.185 0.186 0.186 0.192 6,530,000 1,225,176 0.1876 1.126 1.120 1.126 1.126 1.162 1,078,897 1.1356 -3.12%
2002-07-09 0 0.192 0.192 0.194 0.191 0.198 4,446,000 855,438 0.1924 1.162 1.162 1.174 1.156 1.198 734,575 1.1645 0.52%
2002-07-08 0 0.191 0.191 0.192 0.191 0.195 2,690,000 517,670 0.1924 1.156 1.156 1.162 1.156 1.180 444,446 1.1648 -0.52%
2002-07-05 0 0.192 0.192 0.193 0.191 0.197 5,464,000 1,055,726 0.1932 1.162 1.162 1.168 1.156 1.192 902,771 1.1694 -1.03%
2002-07-04 0 0.194 0.193 0.195 0.193 0.200 10,250,000 2,007,968 0.1959 1.174 1.168 1.180 1.168 1.210 1,693,521 1.1857 2.11%
2002-07-03 0 0.190 0.189 0.190 0.183 0.195 6,686,000 1,254,302 0.1876 1.150 1.144 1.150 1.108 1.180 1,104,671 1.1355 4.40%
2002-07-02 0 0.182 0.182 0.184 0.181 0.186 3,334,000 609,514 0.1828 1.102 1.102 1.114 1.095 1.126 550,849 1.1065 -1.62%
2002-06-28 0 0.185 0.185 0.188 0.181 0.188 15,102,000 2,780,574 0.1841 1.120 1.120 1.138 1.095 1.138 2,495,176 1.1144 1.09%
2002-06-27 0 0.183 0.183 0.184 0.179 0.196 27,002,000 4,974,438 0.1842 1.108 1.108 1.114 1.083 1.186 4,461,312 1.1150 -7.11%
2002-06-26 0 0.197 0.198 0.200 0.195 0.217 24,590,000 4,983,284 0.2027 1.192 1.198 1.210 1.180 1.313 4,062,798 1.2266 -9.63%
2002-06-25 0 0.218 0.219 0.222 0.218 0.228 5,936,000 1,319,264 0.2222 1.319 1.325 1.344 1.319 1.380 980,755 1.3452 -1.80%
2002-06-24 0 0.222 0.222 0.223 0.218 0.225 10,204,000 2,266,022 0.2221 1.344 1.344 1.350 1.319 1.362 1,685,921 1.3441 2.30%
2002-06-21 0 0.217 0.217 0.218 0.211 0.217 9,200,000 1,969,908 0.2141 1.313 1.313 1.319 1.277 1.313 1,520,038 1.2960 1.40%
2002-06-20 0 0.214 0.214 0.215 0.210 0.218 23,426,000 4,990,828 0.2130 1.295 1.295 1.301 1.271 1.319 3,870,480 1.2895 -1.38%
2002-06-19 0 0.217 0.217 0.218 0.210 0.236 31,032,000 6,832,326 0.2202 1.313 1.313 1.319 1.271 1.428 5,127,155 1.3326 -6.87%
2002-06-18 0 0.233 0.233 0.235 0.229 0.236 17,238,000 3,992,260 0.2316 1.410 1.410 1.422 1.386 1.428 2,848,089 1.4017 1.75%
2002-06-17 0 0.229 0.228 0.229 0.229 0.243 10,436,000 2,441,880 0.2340 1.386 1.380 1.386 1.386 1.471 1,724,252 1.4162 -2.55%
2002-06-14 0 0.235 0.234 0.235 0.235 0.240 14,006,960 3,311,923 0.2364 1.422 1.416 1.422 1.422 1.453 2,314,252 1.4311 0.00%
2002-06-13 0 0.235 0.234 0.235 0.234 0.246 14,546,000 3,487,230 0.2397 1.422 1.416 1.422 1.416 1.489 2,403,313 1.4510 -2.89%
2002-06-12 0 0.242 0.241 0.242 0.241 0.260 19,738,000 4,837,784 0.2451 1.465 1.459 1.465 1.459 1.574 3,261,143 1.4835 -5.10%
2002-06-11 0 0.255 0.250 0.255 0.250 0.265 16,320,000 4,187,110 0.2566 1.543 1.513 1.543 1.513 1.604 2,696,416 1.5528 0.00%
2002-06-10 0 0.255 0.255 0.260 0.241 0.255 25,748,000 6,421,880 0.2494 1.543 1.543 1.574 1.459 1.543 4,254,124 1.5096 6.25%
2002-06-07 0 0.240 0.240 0.241 0.240 0.247 23,120,000 5,603,416 0.2424 1.453 1.453 1.459 1.453 1.495 3,819,922 1.4669 0.42%
2002-06-06 0 0.239 0.239 0.240 0.238 0.248 45,934,000 11,115,110 0.2420 1.447 1.447 1.453 1.440 1.501 7,589,286 1.4646 0.84%
2002-06-05 0 0.237 0.236 0.237 0.231 0.241 78,908,000 18,747,818 0.2376 1.434 1.428 1.434 1.398 1.459 13,037,301 1.4380 2.60%
2002-06-04 0 0.231 0.231 0.232 0.228 0.255 128,032,000 29,970,890 0.2341 1.398 1.398 1.404 1.380 1.543 21,153,644 1.4168 -7.60%
2002-06-03 0 0.250 0.249 0.250 0.249 0.280 72,144,000 18,921,940 0.2623 1.513 1.507 1.513 1.507 1.695 11,919,743 1.5874 -7.41%
2002-05-31 0 0.270 0.265 0.270 0.265 0.310 141,658,000 38,911,660 0.2747 1.634 1.604 1.634 1.604 1.876 23,404,953 1.6625 -5.26%
2002-05-30 0 0.285 0.280 0.285 0.270 0.315 150,712,000 43,450,060 0.2883 1.725 1.695 1.725 1.634 1.907 24,900,869 1.7449 7.55%
2002-05-29 0 0.265 0.290 0.295 0.248 0.290 92,412,000 23,612,992 0.2555 1.604 1.755 1.785 1.501 1.755 15,268,453 1.5465 6.00%
2002-05-28 0 0.250 0.249 0.250 0.245 0.260 58,436,000 14,640,068 0.2505 1.513 1.507 1.513 1.483 1.574 9,654,886 1.5163 2.88%
2002-05-27 0 0.243 0.243 0.244 0.236 0.250 54,226,000 13,159,572 0.2427 1.471 1.471 1.477 1.428 1.513 8,959,303 1.4688 4.29%
2002-05-24 0 0.233 0.233 0.234 0.222 0.233 40,638,000 9,318,856 0.2293 1.410 1.410 1.416 1.344 1.410 6,714,273 1.3879 5.91%
2002-05-23 0 0.220 0.218 0.220 0.216 0.224 36,562,000 7,988,056 0.2185 1.332 1.319 1.332 1.307 1.356 6,040,830 1.3223 0.00%
2002-05-22 0 0.220 0.220 0.222 0.219 0.229 74,666,000 16,587,764 0.2222 1.332 1.332 1.344 1.325 1.386 12,336,432 1.3446 -3.08%
2002-05-21 0 0.227 0.227 0.228 0.226 0.244 48,770,000 11,392,594 0.2336 1.374 1.374 1.380 1.368 1.477 8,057,855 1.4138 -4.62%
2002-05-17 0 0.238 0.237 0.238 0.235 0.248 43,190,000 10,282,816 0.2381 1.440 1.434 1.440 1.422 1.501 7,135,918 1.4410 -2.86%
2002-05-16 0 0.245 0.245 0.246 0.241 0.265 31,770,000 7,884,880 0.2482 1.483 1.483 1.489 1.459 1.604 5,249,088 1.5021 -3.92%
2002-05-15 0 0.255 0.250 0.255 0.250 0.265 33,902,000 8,692,060 0.2564 1.543 1.513 1.543 1.513 1.604 5,601,341 1.5518 2.00%
2002-05-14 0 0.250 0.250 0.255 0.239 0.260 70,614,000 17,164,066 0.2431 1.513 1.513 1.543 1.447 1.574 11,666,954 1.4712 6.38%
2002-05-13 0 0.235 0.235 0.236 0.227 0.240 29,552,000 6,988,654 0.2365 1.422 1.422 1.428 1.374 1.453 4,882,627 1.4313 4.91%
2002-05-10 0 0.224 0.223 0.225 0.222 0.236 24,022,000 5,467,228 0.2276 1.356 1.350 1.362 1.344 1.428 3,968,952 1.3775 -1.75%
2002-05-09 0 0.228 0.228 0.229 0.225 0.250 191,170,000 39,942,274 0.2089 1.380 1.380 1.386 1.362 1.513 31,585,402 1.2646 -13.96%
2002-05-08 1 - - - - - 0 0 - 1.604 - - - - 0 - 0.00%
2002-05-07 0 0.265 0.260 0.265 0.228 0.265 50,888,000 12,615,140 0.2479 1.604 1.574 1.604 1.380 1.604 8,407,794 1.5004 16.23%
2002-05-06 0 0.228 0.224 0.228 0.222 0.233 17,798,000 4,035,936 0.2268 1.380 1.356 1.380 1.344 1.410 2,940,613 1.3725 5.56%
2002-05-03 0 0.216 0.216 0.218 0.216 0.221 2,966,000 647,580 0.2183 1.307 1.307 1.319 1.307 1.338 490,047 1.3215 -1.82%
2002-05-02 0 0.220 0.220 0.221 0.219 0.224 7,880,000 1,735,718 0.2203 1.332 1.332 1.338 1.325 1.356 1,301,946 1.3332 0.00%
2002-04-30 0 0.220 0.217 0.220 0.220 0.223 3,096,000 686,272 0.2217 1.332 1.313 1.332 1.332 1.350 511,526 1.3416 -1.79%
2002-04-29 0 0.224 0.224 0.225 0.222 0.227 2,320,000 519,810 0.2241 1.356 1.356 1.362 1.344 1.374 383,314 1.3561 -1.32%
2002-04-26 0 0.227 0.223 0.227 0.223 0.227 2,490,000 558,202 0.2242 1.374 1.350 1.374 1.350 1.374 411,402 1.3568 -0.44%
2002-04-25 0 0.228 0.227 0.228 0.228 0.230 3,246,000 743,482 0.2290 1.380 1.374 1.380 1.380 1.392 536,309 1.3863 -0.87%
2002-04-24 0 0.230 0.228 0.230 0.228 0.230 2,300,000 526,652 0.2290 1.392 1.380 1.392 1.380 1.392 380,010 1.3859 0.88%
2002-04-23 0 0.228 0.226 0.229 0.223 0.228 1,166,000 262,580 0.2252 1.380 1.368 1.386 1.350 1.380 192,648 1.3630 0.44%
2002-04-22 0 0.227 0.227 0.234 0.227 0.230 1,588,000 362,466 0.2283 1.374 1.374 1.416 1.374 1.392 262,372 1.3815 -0.87%
2002-04-19 0 0.229 0.229 0.231 0.229 0.233 1,170,000 269,760 0.2306 1.386 1.386 1.398 1.386 1.410 193,309 1.3955 -1.29%
2002-04-18 0 0.232 0.230 0.235 0.228 0.237 2,240,000 520,004 0.2321 1.404 1.392 1.422 1.380 1.434 370,096 1.4051 0.87%
2002-04-17 0 0.230 0.225 0.230 0.225 0.230 2,570,000 584,236 0.2273 1.392 1.362 1.392 1.362 1.392 424,619 1.3759 2.22%
2002-04-16 0 0.225 0.225 0.227 0.222 0.227 948,000 213,294 0.2250 1.362 1.362 1.374 1.344 1.374 156,630 1.3618 1.35%
2002-04-15 0 0.222 0.222 0.226 0.222 0.226 1,072,000 240,934 0.2248 1.344 1.344 1.368 1.344 1.368 177,117 1.3603 -1.77%
2002-04-12 0 0.226 0.221 0.227 0.220 0.226 350,000 79,040 0.2258 1.368 1.338 1.374 1.332 1.368 57,828 1.3668 0.44%
2002-04-11 0 0.225 0.222 0.225 0.221 0.225 350,000 77,750 0.2221 1.362 1.344 1.362 1.338 1.362 57,828 1.3445 0.00%
2002-04-10 0 0.225 0.220 0.227 0.220 0.226 1,870,000 416,510 0.2227 1.362 1.332 1.374 1.332 1.368 308,964 1.3481 0.00%
2002-04-09 0 0.225 0.224 0.225 0.224 0.226 1,754,000 394,202 0.2247 1.362 1.356 1.362 1.356 1.368 289,799 1.3603 -0.44%
2002-04-08 0 0.226 0.223 0.227 0.223 0.229 2,622,000 591,456 0.2256 1.368 1.350 1.374 1.350 1.386 433,211 1.3653 0.44%
2002-04-04 0 0.225 0.225 0.227 0.225 0.228 960,000 217,060 0.2261 1.362 1.362 1.374 1.362 1.380 158,613 1.3685 0.00%
2002-04-03 0 0.225 0.225 0.228 0.225 0.226 1,644,000 370,600 0.2254 1.362 1.362 1.380 1.362 1.368 271,624 1.3644 -0.44%
2002-04-02 0 0.226 0.226 0.230 0.225 0.226 2,550,000 574,990 0.2255 1.368 1.368 1.392 1.362 1.368 421,315 1.3648 -0.44%
2002-03-28 0 0.227 0.227 0.230 0.226 0.230 4,584,000 1,046,584 0.2283 1.374 1.374 1.392 1.368 1.392 757,376 1.3819 -1.30%
2002-03-27 0 0.230 0.230 0.232 0.229 0.233 1,328,000 305,578 0.2301 1.392 1.392 1.404 1.386 1.410 219,414 1.3927 0.44%
2002-03-26 0 0.229 0.229 0.230 0.228 0.231 2,060,000 472,400 0.2293 1.386 1.386 1.392 1.380 1.398 340,356 1.3880 -1.72%
2002-03-25 0 0.233 0.230 0.233 0.230 0.233 672,000 156,276 0.2326 1.410 1.392 1.410 1.392 1.410 111,029 1.4075 0.43%
2002-03-22 0 0.232 0.231 0.233 0.230 0.234 2,184,000 506,504 0.2319 1.404 1.398 1.410 1.392 1.416 360,844 1.4037 1.31%
2002-03-21 0 0.229 0.229 0.232 0.228 0.241 10,572,000 2,449,032 0.2317 1.386 1.386 1.404 1.380 1.459 1,746,722 1.4021 -4.58%
2002-03-20 0 0.240 0.239 0.240 0.239 0.248 9,724,000 2,350,544 0.2417 1.453 1.447 1.453 1.447 1.501 1,606,614 1.4630 -2.04%
2002-03-19 0 0.245 0.245 0.246 0.231 0.250 29,540,000 7,183,076 0.2432 1.483 1.483 1.489 1.398 1.513 4,880,644 1.4717 6.06%
2002-03-18 0 0.231 0.231 0.232 0.230 0.236 6,244,000 1,453,164 0.2327 1.398 1.398 1.404 1.392 1.428 1,031,643 1.4086 1.76%
2002-03-15 0 0.227 0.226 0.230 0.226 0.233 2,038,000 467,368 0.2293 1.374 1.368 1.392 1.368 1.410 336,722 1.3880 -1.30%
2002-03-14 0 0.230 0.229 0.233 0.230 0.237 4,122,000 959,336 0.2327 1.392 1.386 1.410 1.392 1.434 681,043 1.4086 0.44%
2002-03-13 0 0.229 0.228 0.233 0.227 0.232 1,560,000 358,506 0.2298 1.386 1.380 1.410 1.374 1.404 257,746 1.3909 -0.43%
2002-03-12 0 0.230 0.230 0.235 0.229 0.238 652,000 149,786 0.2297 1.392 1.392 1.422 1.386 1.440 107,724 1.3905 0.00%
2002-03-11 0 0.230 0.230 0.233 0.229 0.237 2,140,000 498,680 0.2330 1.392 1.392 1.410 1.386 1.434 353,574 1.4104 -0.86%
2002-03-08 0 0.232 0.231 0.235 0.231 0.239 810,000 190,222 0.2348 1.404 1.398 1.422 1.398 1.447 133,829 1.4214 -1.69%
2002-03-07 0 0.236 0.234 0.236 0.233 0.236 1,126,000 263,632 0.2341 1.428 1.416 1.428 1.410 1.428 186,039 1.4171 2.16%
2002-03-06 0 0.231 0.231 0.233 0.228 0.233 1,048,000 242,114 0.2310 1.398 1.398 1.410 1.380 1.410 173,152 1.3983 1.32%
2002-03-05 0 0.228 0.228 0.232 0.228 0.230 1,298,000 297,744 0.2294 1.380 1.380 1.404 1.380 1.392 214,458 1.3884 0.00%
2002-03-04 0 0.228 0.228 0.231 0.228 0.234 1,140,000 260,980 0.2289 1.380 1.380 1.398 1.380 1.416 188,353 1.3856 0.00%
2002-03-01 0 0.228 0.227 0.228 0.228 0.230 860,000 196,600 0.2286 1.380 1.374 1.380 1.380 1.392 142,091 1.3836 0.00%
2002-02-28 0 0.228 0.228 0.231 0.228 0.233 1,836,000 422,756 0.2303 1.380 1.380 1.398 1.380 1.410 303,347 1.3936 -1.30%
2002-02-27 0 0.231 0.231 0.233 0.230 0.236 740,000 172,090 0.2326 1.398 1.398 1.410 1.392 1.428 122,264 1.4075 -0.43%
2002-02-26 0 0.232 0.231 0.232 0.231 0.238 1,822,000 423,236 0.2323 1.404 1.398 1.404 1.398 1.440 301,034 1.4059 -0.43%
2002-02-25 0 0.233 0.233 0.234 0.232 0.239 1,318,000 309,456 0.2348 1.410 1.410 1.416 1.404 1.447 217,762 1.4211 -1.69%
2002-02-22 0 0.237 0.235 0.237 0.233 0.241 1,302,000 307,144 0.2359 1.434 1.422 1.434 1.410 1.459 215,118 1.4278 1.72%
2002-02-21 0 0.233 0.233 0.236 0.233 0.239 2,354,000 552,180 0.2346 1.410 1.410 1.428 1.410 1.447 388,932 1.4197 -1.69%
2002-02-20 0 0.237 0.236 0.238 0.233 0.241 3,716,000 874,788 0.2354 1.434 1.428 1.440 1.410 1.459 613,963 1.4248 -0.42%
2002-02-19 0 0.238 0.238 0.239 0.236 0.244 2,912,000 702,012 0.2411 1.440 1.440 1.447 1.428 1.477 481,125 1.4591 -0.83%
2002-02-18 0 0.240 0.239 0.240 0.237 0.240 2,604,000 620,862 0.2384 1.453 1.447 1.453 1.434 1.453 430,237 1.4431 1.27%
2002-02-15 0 0.237 0.236 0.238 0.236 0.239 2,240,000 531,600 0.2373 1.434 1.428 1.440 1.428 1.447 370,096 1.4364 1.28%
2002-02-11 0 0.234 0.230 0.234 0.227 0.234 1,506,000 347,290 0.2306 1.416 1.392 1.416 1.374 1.416 248,824 1.3957 2.18%
2002-02-08 0 0.229 0.229 0.230 0.228 0.236 3,468,000 798,826 0.2303 1.386 1.386 1.392 1.380 1.428 572,988 1.3941 -2.14%
2002-02-07 0 0.234 0.232 0.233 0.233 0.240 2,248,000 530,980 0.2362 1.416 1.404 1.410 1.410 1.453 371,418 1.4296 -0.85%
2002-02-06 0 0.236 0.235 0.237 0.236 0.240 1,822,000 432,052 0.2371 1.428 1.422 1.434 1.428 1.453 301,034 1.4352 0.00%
2002-02-05 0 0.236 0.236 0.237 0.235 0.240 2,316,000 548,962 0.2370 1.428 1.428 1.434 1.422 1.453 382,653 1.4346 0.00%
2002-02-04 0 0.236 0.235 0.238 0.236 0.239 3,128,000 742,724 0.2374 1.428 1.422 1.440 1.428 1.447 516,813 1.4371 -1.26%
2002-02-01 0 0.239 0.239 0.240 0.239 0.243 3,712,000 898,146 0.2420 1.447 1.447 1.453 1.447 1.471 613,302 1.4644 -1.24%
2002-01-31 0 0.242 0.242 0.243 0.241 0.246 4,598,000 1,118,152 0.2432 1.465 1.465 1.471 1.459 1.489 759,689 1.4719 0.00%
2002-01-30 0 0.242 0.241 0.243 0.240 0.247 4,166,000 1,006,022 0.2415 1.465 1.459 1.471 1.453 1.495 688,313 1.4616 -1.22%
2002-01-29 0 0.245 0.244 0.245 0.238 0.246 4,876,000 1,177,050 0.2414 1.483 1.477 1.483 1.440 1.489 805,620 1.4610 3.38%
2002-01-28 0 0.237 0.237 0.238 0.234 0.239 5,726,000 1,346,330 0.2351 1.434 1.434 1.440 1.416 1.447 946,059 1.4231 1.28%
2002-01-25 0 0.234 0.233 0.235 0.233 0.244 8,476,000 1,997,684 0.2357 1.416 1.410 1.422 1.410 1.477 1,400,418 1.4265 -3.70%
2002-01-24 0 0.243 0.241 0.243 0.241 0.245 9,696,000 2,353,682 0.2427 1.471 1.459 1.471 1.459 1.483 1,601,988 1.4692 0.00%
2002-01-23 0 0.243 0.241 0.243 0.240 0.246 13,314,000 3,225,350 0.2423 1.471 1.459 1.471 1.453 1.489 2,199,760 1.4662 0.41%
2002-01-22 0 0.242 0.245 0.246 0.240 0.255 14,936,000 3,651,866 0.2445 1.465 1.483 1.489 1.453 1.543 2,467,749 1.4798 -1.22%
2002-01-21 0 0.245 0.245 0.246 0.244 0.255 19,316,000 4,798,094 0.2484 1.483 1.483 1.489 1.477 1.543 3,191,419 1.5034 -3.92%
2002-01-18 0 0.255 0.250 0.255 0.228 0.255 38,102,000 9,455,818 0.2482 1.543 1.513 1.543 1.380 1.543 6,295,271 1.5021 13.33%
2002-01-17 0 0.225 0.225 0.227 0.223 0.234 19,966,000 4,538,188 0.2273 1.362 1.362 1.374 1.350 1.416 3,298,813 1.3757 -3.85%
2002-01-16 0 0.234 0.234 0.235 0.233 0.244 23,518,000 5,588,448 0.2376 1.416 1.416 1.422 1.410 1.477 3,885,680 1.4382 -2.50%
2002-01-15 0 0.240 0.240 0.242 0.240 0.250 14,538,000 3,565,930 0.2453 1.453 1.453 1.465 1.453 1.513 2,401,991 1.4846 -4.00%
2002-01-14 0 0.250 0.250 0.255 0.248 0.275 37,600,000 9,549,644 0.2540 1.513 1.513 1.543 1.501 1.664 6,212,330 1.5372 -5.66%
2002-01-11 0 0.265 0.260 0.265 0.255 0.270 46,228,000 12,130,660 0.2624 1.604 1.574 1.604 1.543 1.634 7,637,861 1.5882 1.92%
2002-01-10 0 0.260 0.255 0.260 0.250 0.265 58,060,000 14,863,050 0.2560 1.574 1.543 1.574 1.513 1.604 9,592,763 1.5494 -1.89%
2002-01-09 0 0.265 0.260 0.265 0.255 0.275 33,114,000 8,691,060 0.2625 1.604 1.574 1.604 1.543 1.664 5,471,146 1.5885 -1.85%
2002-01-08 0 0.270 0.265 0.270 0.260 0.280 49,202,000 13,226,080 0.2688 1.634 1.604 1.634 1.574 1.695 8,129,230 1.6270 -1.82%
2002-01-07 0 0.275 0.270 0.275 0.270 0.310 192,290,000 50,488,770 0.2626 1.664 1.634 1.664 1.634 1.876 31,770,450 1.5892 -9.84%
2002-01-04 0 0.305 0.305 0.310 0.290 0.310 14,166,000 4,296,820 0.3033 1.846 1.846 1.876 1.755 1.876 2,340,528 1.8358 5.17%
2002-01-03 0 0.290 0.290 0.295 0.285 0.295 4,434,000 1,282,920 0.2893 1.755 1.755 1.785 1.725 1.785 732,592 1.7512 3.57%
2002-01-02 0 0.280 0.280 0.285 0.280 0.285 2,662,000 749,360 0.2815 1.695 1.695 1.725 1.695 1.725 439,820 1.7038 0.00%
2001-12-31 0 0.280 0.275 0.280 0.275 0.285 1,692,000 473,710 0.2800 1.695 1.664 1.695 1.664 1.725 279,555 1.6945 0.00%
2001-12-28 0 0.280 0.280 0.285 0.275 0.285 2,746,000 766,320 0.2791 1.695 1.695 1.725 1.664 1.725 453,698 1.6891 1.82%
2001-12-27 0 0.275 0.275 0.280 0.275 0.285 2,000,000 555,870 0.2779 1.664 1.664 1.695 1.664 1.725 330,443 1.6822 0.00%
2001-12-24 0 0.275 0.275 0.280 0.275 0.285 1,210,000 338,200 0.2795 1.664 1.664 1.695 1.664 1.725 199,918 1.6917 -1.79%
2001-12-21 0 0.280 0.275 0.280 0.275 0.290 5,570,000 1,546,200 0.2776 1.695 1.664 1.695 1.664 1.755 920,284 1.6801 -1.75%
2001-12-20 0 0.285 0.285 0.290 0.275 0.290 4,142,000 1,173,190 0.2832 1.725 1.725 1.755 1.664 1.755 684,348 1.7143 3.64%
2001-12-19 0 0.275 0.275 0.280 0.275 0.290 3,292,000 924,620 0.2809 1.664 1.664 1.695 1.664 1.755 543,909 1.7000 -1.79%
2001-12-18 0 0.280 0.280 0.285 0.275 0.300 8,482,000 2,397,720 0.2827 1.695 1.695 1.725 1.664 1.816 1,401,409 1.7109 -3.45%
2001-12-17 0 0.290 0.285 0.290 0.285 0.310 5,762,000 1,736,780 0.3014 1.755 1.725 1.755 1.725 1.876 952,007 1.8243 -4.92%
2001-12-14 0 0.305 0.305 0.310 0.305 0.315 8,190,000 2,506,450 0.3060 1.846 1.846 1.876 1.846 1.907 1,353,164 1.8523 0.00%
2001-12-13 0 0.305 0.305 0.310 0.300 0.325 9,114,000 2,838,270 0.3114 1.846 1.846 1.876 1.816 1.967 1,505,829 1.8849 -4.69%
2001-12-12 0 0.320 0.315 0.320 0.310 0.325 7,982,000 2,524,970 0.3163 1.937 1.907 1.937 1.876 1.967 1,318,798 1.9146 1.59%
2001-12-11 0 0.315 0.315 0.320 0.310 0.320 6,848,000 2,168,650 0.3167 1.907 1.907 1.937 1.876 1.937 1,131,437 1.9167 0.00%
2001-12-10 0 0.315 0.315 0.320 0.310 0.320 4,598,000 1,443,590 0.3140 1.907 1.907 1.937 1.876 1.937 759,689 1.9002 0.00%
2001-12-07 0 0.315 0.315 0.320 0.315 0.325 5,760,000 1,839,540 0.3194 1.907 1.907 1.937 1.907 1.967 951,676 1.9329 -1.56%
2001-12-06 0 0.320 0.320 0.325 0.320 0.340 6,750,000 2,207,260 0.3270 1.937 1.937 1.967 1.937 2.058 1,115,245 1.9792 -1.54%
2001-12-05 0 0.325 0.320 0.325 0.320 0.335 6,742,000 2,177,320 0.3229 1.967 1.937 1.967 1.937 2.028 1,113,924 1.9546 0.00%
2001-12-04 0 0.325 0.320 0.325 0.315 0.325 6,600,000 2,097,120 0.3177 1.967 1.937 1.967 1.907 1.967 1,090,462 1.9231 4.84%
2001-12-03 0 0.310 0.310 0.315 0.310 0.320 4,850,000 1,532,110 0.3159 1.876 1.876 1.907 1.876 1.937 801,324 1.9120 0.00%
2001-11-30 0 0.310 0.310 0.320 0.310 0.325 9,524,000 3,026,870 0.3178 1.876 1.876 1.937 1.876 1.967 1,573,570 1.9236 0.00%
2001-11-29 0 0.310 0.305 0.315 0.305 0.315 10,328,000 3,222,440 0.3120 1.876 1.846 1.907 1.846 1.907 1,706,408 1.8884 0.00%
2001-11-28 0 0.310 0.305 0.315 0.305 0.320 9,284,000 2,902,270 0.3126 1.876 1.846 1.907 1.846 1.937 1,533,917 1.8921 -1.59%
2001-11-27 0 0.315 0.310 0.315 0.310 0.325 9,528,000 3,020,800 0.3170 1.907 1.876 1.907 1.876 1.967 1,574,231 1.9189 0.00%
2001-11-26 0 0.315 0.315 0.320 0.310 0.330 10,200,000 3,248,250 0.3185 1.907 1.907 1.937 1.876 1.997 1,685,260 1.9274 -1.56%
2001-11-23 0 0.320 0.315 0.320 0.320 0.330 9,466,000 3,049,520 0.3222 1.937 1.907 1.937 1.937 1.997 1,563,987 1.9498 -1.54%
2001-11-22 0 0.325 0.320 0.325 0.310 0.330 23,894,000 7,680,300 0.3214 1.967 1.937 1.967 1.876 1.997 3,947,804 1.9455 6.56%
2001-11-21 0 0.305 0.300 0.305 0.300 0.310 28,824,000 8,793,490 0.3051 1.846 1.816 1.846 1.816 1.876 4,762,346 1.8465 0.00%
2001-11-20 0 0.305 0.300 0.305 0.300 0.320 63,812,000 19,598,860 0.3071 1.846 1.816 1.846 1.816 1.937 10,543,117 1.8589 -3.17%
2001-11-19 0 0.315 0.310 0.315 0.305 0.360 121,454,000 36,058,040 0.2969 1.907 1.876 1.907 1.846 2.179 20,066,817 1.7969 -10.00%
2001-11-16 0 0.350 0.350 0.355 0.350 0.360 8,466,000 3,004,550 0.3549 2.118 2.118 2.149 2.118 2.179 1,398,766 2.1480 0.00%
2001-11-15 0 0.350 0.350 0.355 0.345 0.360 14,238,000 4,992,610 0.3507 2.118 2.118 2.149 2.088 2.179 2,352,424 2.1223 1.45%
2001-11-14 0 0.345 0.340 0.345 0.345 0.365 8,872,000 3,090,180 0.3483 2.088 2.058 2.088 2.088 2.209 1,465,846 2.1081 0.00%
2001-11-13 0 0.345 0.340 0.345 0.335 0.370 13,738,000 4,856,550 0.3535 2.088 2.058 2.088 2.028 2.239 2,269,814 2.1396 -5.48%
2001-11-12 0 0.365 0.360 0.365 0.355 0.365 14,076,000 5,079,230 0.3608 2.209 2.179 2.209 2.149 2.209 2,325,658 2.1840 2.82%
2001-11-09 0 0.355 0.350 0.355 0.345 0.360 14,812,000 5,204,150 0.3513 2.149 2.118 2.149 2.088 2.179 2,447,261 2.1265 1.43%
2001-11-08 0 0.350 0.345 0.350 0.340 0.350 8,988,000 3,106,150 0.3456 2.118 2.088 2.118 2.058 2.118 1,485,011 2.0917 2.94%
2001-11-07 0 0.340 0.340 0.345 0.340 0.375 16,328,000 5,708,750 0.3496 2.058 2.058 2.088 2.058 2.270 2,697,737 2.1161 -1.45%
2001-11-06 0 0.345 0.345 0.350 0.335 0.380 20,560,000 7,273,820 0.3538 2.088 2.088 2.118 2.028 2.300 3,396,955 2.1413 1.47%
2001-11-05 0 0.340 0.340 0.345 0.335 0.345 9,096,000 3,094,590 0.3402 2.058 2.058 2.088 2.028 2.088 1,502,855 2.0591 1.49%
2001-11-02 0 0.335 0.335 0.340 0.330 0.350 11,104,000 3,772,210 0.3397 2.028 2.028 2.058 1.997 2.118 1,834,620 2.0561 0.00%
2001-11-01 0 0.335 0.335 0.340 0.330 0.350 17,898,000 6,124,440 0.3422 2.028 2.028 2.058 1.997 2.118 2,957,135 2.0711 1.52%
2001-10-31 0 0.330 0.325 0.330 0.320 0.335 13,136,000 4,318,390 0.3287 1.997 1.967 1.997 1.937 2.028 2,170,350 1.9897 3.13%
2001-10-30 0 0.320 0.320 0.325 0.315 0.335 11,102,000 3,619,740 0.3260 1.937 1.937 1.967 1.907 2.028 1,834,290 1.9734 1.59%
2001-10-29 0 0.315 0.315 0.320 0.315 0.335 10,232,000 3,282,930 0.3208 1.907 1.907 1.937 1.907 2.028 1,690,547 1.9419 -3.08%
2001-10-26 0 0.325 0.320 0.325 0.320 0.345 10,348,000 3,448,550 0.3333 1.967 1.937 1.967 1.937 2.088 1,709,713 2.0170 -2.99%
2001-10-24 0 0.335 0.330 0.335 0.330 0.340 10,328,000 3,442,280 0.3333 2.028 1.997 2.028 1.997 2.058 1,706,408 2.0173 1.52%
2001-10-23 0 0.330 0.325 0.330 0.315 0.340 16,444,000 5,332,960 0.3243 1.997 1.967 1.997 1.907 2.058 2,716,903 1.9629 8.20%
2001-10-22 0 0.305 0.305 0.310 0.305 0.325 9,510,000 2,964,510 0.3117 1.846 1.846 1.876 1.846 1.967 1,571,257 1.8867 -3.17%
2001-10-19 0 0.315 0.310 0.315 0.305 0.320 11,098,000 3,440,820 0.3100 1.907 1.876 1.907 1.846 1.937 1,833,629 1.8765 5.00%
2001-10-18 0 0.300 0.300 0.305 0.295 0.325 13,808,000 4,198,720 0.3041 1.816 1.816 1.846 1.785 1.967 2,281,379 1.8404 -6.25%
2001-10-17 0 0.320 0.315 0.320 0.315 0.345 27,670,000 9,049,660 0.3271 1.937 1.907 1.937 1.907 2.088 4,571,680 1.9795 -3.03%
2001-10-16 0 0.330 0.325 0.330 0.320 0.370 26,946,000 9,156,710 0.3398 1.997 1.967 1.997 1.937 2.239 4,452,060 2.0567 -4.35%
2001-10-15 0 0.345 0.340 0.345 0.320 0.385 10,176,000 3,463,340 0.3403 2.088 2.058 2.088 1.937 2.330 1,681,294 2.0599 9.52%
2001-10-12 0 0.315 0.305 0.310 0.310 0.360 13,078,000 4,326,990 0.3309 1.907 1.846 1.876 1.876 2.179 2,160,767 2.0025 -8.70%
2001-10-11 0 0.345 0.340 0.350 0.330 0.360 20,157,678 6,979,127 0.3462 2.088 2.058 2.118 1.997 2.179 3,330,483 2.0955 7.81%
2001-10-10 0 0.320 0.320 0.325 0.310 0.340 20,266,000 6,527,190 0.3221 1.937 1.937 1.967 1.876 2.058 3,348,380 1.9494 3.23%
2001-10-09 0 0.310 0.305 0.310 0.300 0.325 29,278,000 9,023,620 0.3082 1.876 1.846 1.876 1.816 1.967 4,837,356 1.8654 6.90%
2001-10-08 0 0.290 0.285 0.290 0.280 0.300 26,110,000 7,542,810 0.2889 1.755 1.725 1.755 1.695 1.816 4,313,934 1.7485 -3.33%
2001-10-05 0 0.300 0.300 0.305 0.295 0.355 27,934,000 8,825,190 0.3159 1.816 1.816 1.846 1.785 2.149 4,615,299 1.9122 -6.25%
2001-10-04 0 0.320 0.320 0.325 0.265 0.350 41,434,000 11,588,810 0.2797 1.937 1.937 1.967 1.604 2.118 6,845,789 1.6928 29.55%
2001-10-03 0 0.247 0.247 0.265 0.247 0.265 290,000 72,296 0.2493 1.495 1.495 1.604 1.495 1.604 47,914 1.5089 2.07%
2001-09-28 0 0.242 0.242 0.260 0.240 0.265 986,000 242,434 0.2459 1.465 1.465 1.574 1.453 1.604 162,908 1.4882 -8.68%
2001-09-27 0 0.265 0.260 0.265 0.265 0.265 12,000 3,180 0.2650 1.604 1.574 1.604 1.604 1.604 1,983 1.6039 6.00%
2001-09-26 0 0.250 0.250 0.260 0.250 0.270 1,308,000 338,060 0.2585 1.513 1.513 1.574 1.513 1.634 216,110 1.5643 -1.96%
2001-09-25 0 0.255 0.248 0.255 0.241 0.260 1,206,000 300,940 0.2495 1.543 1.501 1.543 1.459 1.574 199,257 1.5103 4.94%
2001-09-24 0 0.243 0.238 0.245 0.230 0.243 910,000 216,290 0.2377 1.471 1.440 1.483 1.392 1.471 150,352 1.4386 3.40%
2001-09-21 0 0.235 0.230 0.240 0.230 0.240 420,000 98,100 0.2336 1.422 1.392 1.453 1.392 1.453 69,393 1.4137 -3.69%
2001-09-20 0 0.244 0.240 0.247 0.226 0.244 1,310,000 312,424 0.2385 1.477 1.453 1.495 1.368 1.477 216,440 1.4435 2.52%
2001-09-19 0 0.238 0.235 0.240 0.227 0.238 1,042,000 243,478 0.2337 1.440 1.422 1.453 1.374 1.440 172,161 1.4142 -0.83%
2001-09-18 0 0.240 0.223 0.240 0.220 0.240 694,000 158,620 0.2286 1.453 1.350 1.453 1.332 1.453 114,664 1.3833 4.35%
2001-09-17 0 0.230 0.229 0.230 0.230 0.250 2,314,000 545,270 0.2356 1.392 1.386 1.392 1.392 1.513 382,323 1.4262 -11.54%
2001-09-14 0 0.260 0.260 0.270 0.250 0.260 1,752,000 447,770 0.2556 1.574 1.574 1.634 1.513 1.574 289,468 1.5469 0.00%
2001-09-13 0 0.260 0.260 0.265 0.240 0.275 3,038,000 794,810 0.2616 1.574 1.574 1.604 1.453 1.664 501,943 1.5835 4.00%
2001-09-12 0 0.250 0.245 0.250 0.241 0.280 4,946,000 1,222,910 0.2473 1.513 1.483 1.513 1.459 1.695 817,186 1.4965 -16.67%
2001-09-11 0 0.300 0.300 0.305 0.290 0.300 782,000 233,780 0.2990 1.816 1.816 1.846 1.755 1.816 129,203 1.8094 1.69%
2001-09-10 0 0.295 0.295 0.300 0.295 0.300 852,000 254,590 0.2988 1.785 1.785 1.816 1.785 1.816 140,769 1.8086 -6.35%
2001-09-07 0 0.315 0.295 0.315 0.300 0.315 1,522,000 458,430 0.3012 1.907 1.785 1.907 1.816 1.907 251,467 1.8230 1.61%
2001-09-06 0 0.310 0.310 0.315 0.310 0.320 528,000 166,740 0.3158 1.876 1.876 1.907 1.876 1.937 87,237 1.9113 0.00%
2001-09-05 0 0.310 0.305 0.315 0.305 0.315 998,000 309,260 0.3099 1.876 1.846 1.907 1.846 1.907 164,891 1.8755 0.00%
2001-09-04 0 0.310 0.310 0.315 0.300 0.310 1,132,000 347,860 0.3073 1.876 1.876 1.907 1.816 1.876 187,031 1.8599 0.00%
2001-09-03 0 0.310 0.300 0.310 0.295 0.310 1,882,000 569,260 0.3025 1.876 1.816 1.876 1.785 1.876 310,947 1.8307 -3.12%
2001-08-31 0 0.320 0.315 0.320 0.310 0.320 1,612,000 507,820 0.3150 1.937 1.907 1.937 1.876 1.937 266,337 1.9067 0.00%
2001-08-30 0 0.320 0.320 0.325 0.305 0.325 2,346,000 744,070 0.3172 1.937 1.937 1.967 1.846 1.967 387,610 1.9196 -3.03%
2001-08-29 0 0.330 0.320 0.325 0.325 0.340 780,000 259,320 0.3325 1.997 1.937 1.967 1.967 2.058 128,873 2.0122 -2.94%
2001-08-28 0 0.340 0.340 0.345 0.335 0.350 1,458,000 494,810 0.3394 2.058 2.058 2.088 2.028 2.118 240,893 2.0541 -1.45%
2001-08-27 0 0.345 0.345 0.350 0.330 0.360 816,000 282,620 0.3463 2.088 2.088 2.118 1.997 2.179 134,821 2.0963 0.00%
2001-08-24 0 0.345 0.335 0.345 0.330 0.365 3,650,000 1,244,470 0.3410 2.088 2.028 2.088 1.997 2.209 603,059 2.0636 -5.48%
2001-08-23 0 0.365 0.365 0.375 0.365 0.380 1,568,000 588,450 0.3753 2.209 2.209 2.270 2.209 2.300 259,067 2.2714 -1.35%
2001-08-22 0 0.370 0.370 0.375 0.365 0.390 2,978,000 1,129,000 0.3791 2.239 2.239 2.270 2.209 2.360 492,030 2.2946 -6.33%
2001-08-21 0 0.395 0.390 0.400 0.395 0.400 698,000 277,210 0.3971 2.391 2.360 2.421 2.391 2.421 115,325 2.4037 0.00%
2001-08-20 0 0.395 0.395 0.400 0.390 0.400 1,000,000 396,490 0.3965 2.391 2.391 2.421 2.360 2.421 165,222 2.3997 -2.47%
2001-08-17 0 0.405 0.405 0.410 0.405 0.410 1,420,000 576,250 0.4058 2.451 2.451 2.482 2.451 2.482 234,615 2.4562 1.25%
2001-08-16 0 0.400 0.400 0.405 0.400 0.430 2,476,000 1,000,500 0.4041 2.421 2.421 2.451 2.421 2.603 409,089 2.4457 -1.23%
2001-08-15 0 0.405 0.405 0.410 0.390 0.410 5,800,000 2,310,490 0.3984 2.451 2.451 2.482 2.360 2.482 958,285 2.4111 -2.41%
2001-08-14 0 0.415 0.415 0.420 0.400 0.420 3,766,000 1,540,450 0.4090 2.512 2.512 2.542 2.421 2.542 622,224 2.4757 0.00%
2001-08-13 0 0.415 0.410 0.420 0.410 0.430 1,180,000 499,820 0.4236 2.512 2.482 2.542 2.482 2.603 194,961 2.5637 -3.49%
2001-08-10 0 0.430 0.430 0.435 0.425 0.445 3,472,880 1,498,152 0.4314 2.603 2.603 2.633 2.572 2.693 573,795 2.6110 0.00%
2001-08-09 0 0.430 0.430 0.440 0.420 0.445 4,206,000 1,799,610 0.4279 2.603 2.603 2.663 2.542 2.693 694,922 2.5897 -3.37%
2001-08-08 0 0.445 0.440 0.445 0.445 0.475 3,580,000 1,641,380 0.4585 2.693 2.663 2.693 2.693 2.875 591,493 2.7750 -5.32%
2001-08-07 0 0.470 0.465 0.470 0.425 0.470 4,260,000 1,883,460 0.4421 2.845 2.814 2.845 2.572 2.845 703,844 2.6760 6.82%
2001-08-06 0 0.440 0.430 0.440 0.420 0.460 4,176,000 1,818,420 0.4354 2.663 2.603 2.663 2.542 2.784 689,965 2.6355 -4.35%
2001-08-03 0 0.460 0.460 0.470 0.455 0.480 916,000 429,340 0.4687 2.784 2.784 2.845 2.754 2.905 151,343 2.8369 -5.15%
2001-08-02 0 0.485 0.485 0.495 0.485 0.500 2,820,000 1,381,910 0.4900 2.935 2.935 2.996 2.935 3.026 465,925 2.9660 0.00%
2001-08-01 0 0.485 0.480 0.485 0.475 0.490 1,694,000 811,550 0.4791 2.935 2.905 2.935 2.875 2.966 279,885 2.8996 0.00%
2001-07-31 0 0.485 0.480 0.485 0.475 0.495 2,280,000 1,104,650 0.4845 2.935 2.905 2.935 2.875 2.996 376,705 2.9324 -3.00%
2001-07-30 0 0.500 0.495 0.500 0.495 0.510 3,482,000 1,738,130 0.4992 3.026 2.996 3.026 2.996 3.087 575,301 3.0213 1.01%
2001-07-27 0 0.495 0.490 0.495 0.490 0.510 7,442,000 3,721,250 0.5000 2.996 2.966 2.996 2.966 3.087 1,229,579 3.0264 4.21%
2001-07-26 0 0.475 0.475 0.480 0.450 0.490 7,022,000 3,302,280 0.4703 2.875 2.875 2.905 2.724 2.966 1,160,186 2.8463 5.56%
2001-07-24 0 0.450 0.450 0.455 0.445 0.460 3,494,000 1,578,880 0.4519 2.724 2.724 2.754 2.693 2.784 577,284 2.7350 1.12%
2001-07-23 0 0.445 0.450 0.460 0.445 0.465 3,592,000 1,632,790 0.4546 2.693 2.724 2.784 2.693 2.814 593,476 2.7512 -2.20%
2001-07-20 0 0.455 0.455 0.460 0.440 0.470 7,340,000 3,335,270 0.4544 2.754 2.754 2.784 2.663 2.845 1,212,726 2.7502 3.41%
2001-07-19 0 0.440 0.435 0.440 0.395 0.490 13,618,000 5,910,660 0.4340 2.663 2.633 2.663 2.391 2.966 2,249,987 2.6270 -7.37%
2001-07-18 0 0.475 0.465 0.480 0.470 0.510 10,082,000 4,867,230 0.4828 2.875 2.814 2.905 2.845 3.087 1,665,764 2.9219 -2.06%
2001-07-17 0 0.485 0.480 0.485 0.475 0.520 9,992,000 4,840,240 0.4844 2.935 2.905 2.935 2.875 3.147 1,650,894 2.9319 -4.90%
2001-07-16 0 0.510 0.500 0.510 0.500 0.560 8,464,000 4,416,320 0.5218 3.087 3.026 3.087 3.026 3.389 1,398,435 3.1580 -5.56%
2001-07-13 0 0.540 0.530 0.540 0.520 0.580 24,536,000 13,542,320 0.5519 3.268 3.208 3.268 3.147 3.510 4,053,876 3.3406 -1.82%
2001-07-12 0 0.550 0.550 0.560 0.550 0.570 6,094,000 3,416,920 0.5607 3.329 3.329 3.389 3.329 3.450 1,006,860 3.3936 -1.79%
2001-07-11 0 0.560 0.550 0.560 0.540 0.570 6,040,000 3,328,600 0.5511 3.389 3.329 3.389 3.268 3.450 997,938 3.3355 0.00%
2001-07-10 0 0.560 0.560 0.570 0.550 0.580 3,258,000 1,836,200 0.5636 3.389 3.389 3.450 3.329 3.510 538,292 3.4112 1.82%
2001-07-09 0 0.550 0.550 0.560 0.550 0.570 4,214,000 2,348,000 0.5572 3.329 3.329 3.389 3.329 3.450 696,244 3.3724 -5.17%
2001-07-05 0 0.580 0.570 0.580 0.570 0.600 6,794,000 3,993,540 0.5878 3.510 3.450 3.510 3.450 3.631 1,122,515 3.5577 -1.69%
2001-07-04 0 0.590 0.580 0.590 0.570 0.600 14,240,000 8,262,460 0.5802 3.571 3.510 3.571 3.450 3.631 2,352,755 3.5118 5.36%
2001-07-03 0 0.560 0.550 0.560 0.550 0.680 65,800,000 37,867,260 0.5755 3.389 3.329 3.389 3.329 4.116 10,871,577 3.4831 -8.20%
2001-06-29 0 0.610 0.600 0.610 0.600 0.640 5,188,000 3,303,160 0.6367 3.692 3.631 3.692 3.631 3.874 857,169 3.8536 3.39%
2001-06-28 0 0.590 0.590 0.610 0.590 0.630 8,236,000 4,970,300 0.6035 3.571 3.571 3.692 3.571 3.813 1,360,765 3.6526 -7.81%
2001-06-27 0 0.640 0.620 0.640 0.620 0.660 2,174,000 1,367,760 0.6291 3.874 3.753 3.874 3.753 3.995 359,192 3.8079 1.59%
2001-06-26 0 0.630 0.620 0.630 0.620 0.650 3,942,000 2,522,120 0.6398 3.813 3.753 3.813 3.753 3.934 651,303 3.8724 -3.08%
2001-06-22 0 0.650 0.640 0.650 0.630 0.690 6,062,000 3,977,980 0.6562 3.934 3.874 3.934 3.813 4.176 1,001,573 3.9717 -4.41%
2001-06-21 0 0.680 0.670 0.690 0.680 0.710 12,248,000 8,487,240 0.6929 4.116 4.055 4.176 4.116 4.297 2,023,633 4.1941 3.03%
2001-06-20 0 0.660 0.650 0.660 0.630 0.660 6,188,000 4,014,040 0.6487 3.995 3.934 3.995 3.813 3.995 1,022,391 3.9261 6.45%
2001-06-19 0 0.620 0.610 0.630 0.600 0.630 5,030,000 3,085,040 0.6133 3.753 3.692 3.813 3.631 3.813 831,064 3.7122 1.64%
2001-06-18 0 0.610 0.610 0.620 0.590 0.670 5,132,000 3,159,280 0.6156 3.692 3.692 3.753 3.571 4.055 847,917 3.7259 -6.15%
2001-06-15 0 0.650 0.640 0.650 0.510 0.650 13,370,000 8,018,660 0.5998 3.934 3.874 3.934 3.087 3.934 2,209,012 3.6300 14.04%
2001-06-14 0 0.570 0.570 0.580 0.560 0.660 8,602,000 5,226,640 0.6076 3.450 3.450 3.510 3.389 3.995 1,421,236 3.6775 -13.64%
2001-06-13 0 0.660 0.650 0.660 0.640 0.710 15,694,000 10,463,620 0.6667 3.995 3.934 3.995 3.874 4.297 2,592,987 4.0354 -7.04%
2001-06-12 0 0.710 0.710 0.720 0.700 0.740 9,196,000 6,599,060 0.7176 4.297 4.297 4.358 4.237 4.479 1,519,377 4.3433 -4.05%
2001-06-11 0 0.740 0.730 0.750 0.730 0.790 14,532,000 11,101,000 0.7639 4.479 4.418 4.539 4.418 4.781 2,400,999 4.6235 -3.90%
2001-06-08 0 0.770 0.760 0.770 0.730 0.790 16,644,000 12,754,200 0.7663 4.660 4.600 4.660 4.418 4.781 2,749,947 4.6380 6.94%
2001-06-07 0 0.720 0.720 0.730 0.700 0.730 8,412,000 6,002,200 0.7135 4.358 4.358 4.418 4.237 4.418 1,389,844 4.3186 2.86%
2001-06-06 0 0.700 0.690 0.700 0.680 0.740 7,208,000 5,088,320 0.7059 4.237 4.176 4.237 4.116 4.479 1,190,917 4.2726 -2.78%
2001-06-05 0 0.720 0.710 0.720 0.710 0.750 9,364,000 6,726,980 0.7184 4.358 4.297 4.358 4.297 4.539 1,547,135 4.3480 -1.37%
2001-06-04 0 0.730 0.730 0.740 0.730 0.770 9,078,000 6,826,920 0.7520 4.418 4.418 4.479 4.418 4.660 1,499,881 4.5516 0.00%
2001-06-01 0 0.730 0.730 0.740 0.700 0.770 14,562,000 10,864,320 0.7461 4.418 4.418 4.479 4.237 4.660 2,405,956 4.5156 4.29%
2001-05-31 0 0.700 0.700 0.710 0.670 0.730 19,878,000 13,903,640 0.6994 4.237 4.237 4.297 4.055 4.418 3,284,274 4.2334 -4.11%
2001-05-30 0 0.730 0.740 0.750 0.700 0.800 26,456,000 19,557,520 0.7392 4.418 4.479 4.539 4.237 4.842 4,371,101 4.4743 -10.98%
2001-05-29 0 0.820 0.810 0.820 0.800 0.880 29,216,000 24,402,300 0.8352 4.963 4.903 4.963 4.842 5.326 4,827,113 5.0553 -3.53%
2001-05-28 0 0.850 0.840 0.850 0.810 0.870 30,756,000 25,934,860 0.8432 5.145 5.084 5.145 4.903 5.266 5,081,554 5.1037 6.25%
2001-05-25 0 0.800 0.800 0.810 0.730 0.810 35,136,000 27,343,880 0.7782 4.842 4.842 4.903 4.418 4.903 5,805,224 4.7102 11.11%
2001-05-24 0 0.720 0.710 0.720 0.650 0.720 19,494,000 13,477,320 0.6914 4.358 4.297 4.358 3.934 4.358 3,220,829 4.1844 9.09%
2001-05-23 0 0.660 0.660 0.670 0.640 0.680 17,244,160 11,402,458 0.6612 3.995 3.995 4.055 3.874 4.116 2,849,107 4.0021 4.76%
2001-05-22 0 0.630 0.630 0.640 0.620 0.650 19,322,000 12,254,940 0.6342 3.813 3.813 3.874 3.753 3.934 3,192,411 3.8388 3.28%
2001-05-21 0 0.610 0.610 0.620 0.550 0.620 24,498,000 14,544,280 0.5937 3.692 3.692 3.753 3.329 3.753 4,047,597 3.5933 8.93%
2001-05-18 0 0.560 0.560 0.570 0.550 0.610 32,684,000 19,283,120 0.5900 3.389 3.389 3.450 3.329 3.692 5,400,101 3.5709 -1.75%
2001-05-17 0 0.570 0.570 0.580 0.510 0.590 45,736,479 25,368,290 0.5547 3.450 3.450 3.510 3.087 3.571 7,556,652 3.3571 11.76%
2001-05-16 0 0.510 0.510 0.520 0.510 0.530 10,470,000 5,390,700 0.5149 3.087 3.087 3.147 3.087 3.208 1,729,870 3.1162 -1.92%
2001-05-15 0 0.520 0.510 0.520 0.510 0.540 16,253,600 8,375,108 0.5153 3.147 3.087 3.147 3.087 3.268 2,685,445 3.1187 0.00%
2001-05-14 0 0.520 0.510 0.520 0.510 0.540 8,438,000 4,456,240 0.5281 3.147 3.087 3.147 3.087 3.268 1,394,139 3.1964 -1.89%
2001-05-11 0 0.530 0.520 0.540 0.510 0.550 19,258,000 10,161,340 0.5276 3.208 3.147 3.268 3.087 3.329 3,181,836 3.1935 3.92%
2001-05-10 0 0.510 0.510 0.520 0.500 0.560 23,282,000 12,174,720 0.5229 3.087 3.087 3.147 3.026 3.389 3,846,688 3.1650 -5.56%
2001-05-09 0 0.540 0.540 0.550 0.520 0.570 58,586,000 32,098,300 0.5479 3.268 3.268 3.329 3.147 3.450 9,679,669 3.3161 3.85%
2001-05-08 0 0.520 0.510 0.520 0.440 0.520 68,570,000 32,944,950 0.4805 3.147 3.087 3.147 2.663 3.147 11,329,241 2.9080 19.54%
2001-05-07 0 0.435 0.435 0.440 0.430 0.520 134,418,000 60,861,550 0.4528 2.633 2.633 2.663 2.603 3.147 22,208,749 2.7404 -13.00%
2001-05-04 1 - - - - - 0 0 - 3.026 - - - - 0 - 0.00%
2001-05-03 1 - - - - - 0 0 - 3.026 - - - - 0 - 0.00%
2001-05-02 0 0.500 0.495 0.500 0.495 0.540 20,302,286 10,290,794 0.5069 3.026 2.996 3.026 2.996 3.268 3,354,375 3.0679 1.01%
2001-04-27 0 0.495 0.490 0.495 0.475 0.520 17,280,441 8,486,184 0.4911 2.996 2.966 2.996 2.875 3.147 2,855,101 2.9723 4.21%
2001-04-26 0 0.475 0.470 0.480 0.465 0.570 26,086,000 13,042,310 0.5000 2.875 2.845 2.905 2.814 3.450 4,309,969 3.0261 -12.04%
2001-04-25 0 0.540 0.540 0.550 0.500 0.660 36,112,000 20,814,500 0.5764 3.268 3.268 3.329 3.026 3.995 5,966,480 3.4886 -14.29%
2001-04-24 0 0.630 0.610 0.620 0.620 0.750 33,660,000 22,805,200 0.6775 3.813 3.692 3.753 3.753 4.539 5,561,357 4.1007 -5.97%
2001-04-23 0 0.670 0.660 0.680 0.640 0.840 28,562,000 20,290,880 0.7104 4.055 3.995 4.116 3.874 5.084 4,719,058 4.2998 4.69%
2001-04-20 0 0.640 0.600 0.650 0.590 0.920 6,716,000 4,745,200 0.7066 3.874 3.631 3.934 3.571 5.568 1,109,628 4.2764 -28.09%
2001-04-19 0 0.890 0.890 0.900 0.880 1.220 3,724,000 3,619,100 0.9718 5.387 5.387 5.447 5.326 7.384 615,285 5.8820 -25.21%
2001-04-18 0 1.190 1.100 1.190 1.010 1.270 757,760 890,756 1.1755 7.202 6.658 7.202 6.113 7.687 125,198 7.1148 14.42%
2001-04-17 0 1.040 1.040 1.050 0.950 1.050 132,000 132,820 1.0062 6.295 6.295 6.355 5.750 6.355 21,809 6.0901 -5.45%
2001-04-12 0 1.100 - 1.100 - - 0 0 - 6.658 - 6.658 - - 0 - -6.78%
2001-04-11 0 1.180 - 1.180 1.230 1.230 200,000 246,000 1.2300 7.142 - 7.142 7.445 7.445 33,044 7.4445 -4.07%
2001-04-10 0 1.230 - 1.230 - - 0 0 - 7.445 - 7.445 - - 0 - -1.60%
2001-04-09 0 1.250 - 1.250 1.270 1.300 110,000 141,200 1.2836 7.566 - 7.566 7.687 7.868 18,174 7.7692 -3.85%
2001-04-06 0 1.300 1.230 1.310 1.300 1.450 688,000 952,200 1.3840 7.868 7.445 7.929 7.868 8.776 113,672 8.3767 -9.09%
2001-04-04 0 1.430 - 1.430 1.430 1.480 612,000 889,200 1.4529 8.655 - 8.655 8.655 8.958 101,116 8.7939 -5.30%
2001-04-03 0 1.510 - 1.520 1.510 1.550 428,000 653,240 1.5263 9.139 - 9.200 9.139 9.381 70,715 9.2377 -2.58%
2001-04-02 0 1.550 - 1.560 1.550 1.590 940,000 1,476,400 1.5706 9.381 - 9.442 9.381 9.623 155,308 9.5063 -2.52%
2001-03-30 0 1.590 1.580 1.590 1.570 1.600 956,000 1,512,380 1.5820 9.623 9.563 9.623 9.502 9.684 157,952 9.5749 0.63%
2001-03-29 0 1.580 1.570 1.580 1.560 1.590 964,000 1,519,220 1.5760 9.563 9.502 9.563 9.442 9.623 159,274 9.5384 0.00%
2001-03-28 0 1.580 1.580 1.590 1.550 1.580 1,950,000 3,050,920 1.5646 9.563 9.563 9.623 9.381 9.563 322,182 9.4696 1.94%
2001-03-27 0 1.550 1.540 1.570 1.550 1.580 1,788,000 2,794,900 1.5631 9.381 9.321 9.502 9.381 9.563 295,416 9.4609 -1.27%
2001-03-26 0 1.570 1.560 1.570 1.490 1.570 2,206,000 3,419,720 1.5502 9.502 9.442 9.502 9.018 9.502 364,479 9.3825 5.37%
2001-03-23 0 1.490 1.350 1.490 1.430 1.560 1,536,000 2,338,620 1.5225 9.018 8.171 9.018 8.655 9.442 253,780 9.2151 -2.61%
2001-03-22 0 1.530 1.520 1.530 1.530 1.650 1,400,000 2,184,640 1.5605 9.260 9.200 9.260 9.260 9.987 231,310 9.4446 -10.00%
2001-03-21 0 1.700 1.650 1.700 0.900 1.790 4,702,000 7,649,020 1.6268 10.29 9.987 10.29 5.447 10.83 776,872 9.8459 -3.41%
2001-03-20 0 1.760 1.750 1.760 1.740 1.790 4,638,000 8,163,300 1.7601 10.65 10.59 10.65 10.53 10.83 766,298 10.653 0.57%
2001-03-19 0 1.750 1.750 1.760 1.750 1.800 4,426,000 7,873,740 1.7790 10.59 10.59 10.65 10.59 10.89 731,271 10.767 -1.69%
2001-03-16 0 1.780 1.770 1.780 1.760 1.800 5,672,000 10,080,360 1.7772 10.77 10.71 10.77 10.65 10.89 937,137 10.757 1.14%
2001-03-15 0 1.760 1.760 1.770 1.730 1.770 5,574,000 9,773,340 1.7534 10.65 10.65 10.71 10.47 10.71 920,945 10.612 -0.56%
2001-03-14 0 1.770 1.750 1.770 1.740 1.780 6,970,000 12,263,320 1.7594 10.71 10.59 10.71 10.53 10.77 1,151,594 10.649 1.14%
2001-03-13 0 1.750 1.750 1.760 1.740 1.790 12,544,000 21,950,980 1.7499 10.59 10.59 10.65 10.53 10.83 2,072,539 10.591 -1.13%
2001-03-12 0 1.770 1.760 1.770 1.760 1.810 10,366,000 18,389,360 1.7740 10.71 10.65 10.71 10.65 10.95 1,712,686 10.737 0.00%
2001-03-09 0 1.770 1.770 1.780 1.770 1.810 12,726,000 22,812,000 1.7926 10.71 10.71 10.77 10.71 10.95 2,102,609 10.849 -1.12%
2001-03-08 0 1.790 1.790 1.800 1.780 1.820 11,038,000 19,921,240 1.8048 10.83 10.83 10.89 10.77 11.02 1,823,715 10.923 -0.56%
2001-03-07 0 1.800 1.800 1.810 1.780 1.840 14,744,000 26,648,340 1.8074 10.89 10.89 10.95 10.77 11.14 2,436,026 10.939 -0.55%
2001-03-06 0 1.810 1.800 1.810 1.790 1.820 15,608,000 28,177,720 1.8053 10.95 10.89 10.95 10.83 11.02 2,578,778 10.927 0.56%
2001-03-05 0 1.800 1.790 1.800 1.780 1.820 7,802,000 14,017,520 1.7967 10.89 10.83 10.89 10.77 11.02 1,289,058 10.874 0.00%
2001-03-02 0 1.800 1.790 1.800 1.780 1.810 8,664,000 15,535,300 1.7931 10.89 10.83 10.89 10.77 10.95 1,431,479 10.853 0.00%
2001-03-01 0 1.800 1.790 1.810 1.790 1.840 5,576,000 10,132,420 1.8171 10.89 10.83 10.95 10.83 11.14 921,275 10.998 -1.10%
2001-02-28 0 1.820 1.810 1.820 1.780 1.840 5,608,000 10,112,240 1.8032 11.02 10.95 11.02 10.77 11.14 926,562 10.914 1.11%
2001-02-27 0 1.800 1.790 1.800 1.780 1.810 5,346,000 9,609,000 1.7974 10.89 10.83 10.89 10.77 10.95 883,274 10.879 0.56%
2001-02-26 0 1.790 1.780 1.790 1.780 1.820 6,170,000 11,115,960 1.8016 10.83 10.77 10.83 10.77 11.02 1,019,417 10.904 0.00%
2001-02-23 0 1.790 1.790 1.800 1.790 1.840 5,426,000 9,834,760 1.8125 10.83 10.83 10.89 10.83 11.14 896,492 10.970 -0.56%
2001-02-22 0 1.800 1.790 1.800 1.790 1.840 4,412,000 7,975,440 1.8077 10.89 10.83 10.89 10.83 11.14 728,957 10.941 -1.10%
2001-02-21 0 1.820 1.800 1.830 1.800 1.840 3,572,000 6,466,660 1.8104 11.02 10.89 11.08 10.89 11.14 590,171 10.957 -1.09%
2001-02-20 0 1.840 1.830 1.840 1.810 1.850 2,208,000 4,038,320 1.8289 11.14 11.08 11.14 10.95 11.20 364,809 11.070 1.66%
2001-02-19 0 1.810 1.810 1.820 1.790 1.830 1,632,000 2,952,160 1.8089 10.95 10.95 11.02 10.83 11.08 269,642 10.948 -0.55%
2001-02-16 0 1.820 1.810 1.830 1.810 1.950 1,260,000 2,367,000 1.8786 11.02 10.95 11.08 10.95 11.80 208,179 11.370 -3.19%
2001-02-15 0 1.880 1.880 1.890 1.810 1.960 1,306,000 2,452,720 1.8780 11.38 11.38 11.44 10.95 11.86 215,779 11.367 1.62%
2001-02-14 0 1.850 1.840 1.850 1.840 1.880 1,188,000 2,207,300 1.8580 11.20 11.14 11.20 11.14 11.38 196,283 11.245 -0.54%
2001-02-13 0 1.860 1.850 1.860 1.850 1.910 1,216,000 2,283,640 1.8780 11.26 11.20 11.26 11.20 11.56 200,909 11.367 0.00%
2001-02-12 0 1.860 1.850 1.870 1.820 1.900 1,814,000 3,369,060 1.8573 11.26 11.20 11.32 11.02 11.50 299,712 11.241 3.91%
2001-02-09 0 1.790 1.780 1.790 1.770 1.820 1,156,000 2,074,440 1.7945 10.83 10.77 10.83 10.71 11.02 190,996 10.861 -1.10%
2001-02-08 0 1.810 1.800 1.810 1.810 1.850 1,018,000 1,857,540 1.8247 10.95 10.89 10.95 10.95 11.20 168,196 11.044 -1.63%
2001-02-07 0 1.840 1.830 1.840 1.790 1.850 1,122,000 2,042,720 1.8206 11.14 11.08 11.14 10.83 11.20 185,379 11.019 2.79%
2001-02-06 0 1.790 1.780 1.790 1.780 1.830 1,060,000 1,905,380 1.7975 10.83 10.77 10.83 10.77 11.08 175,135 10.880 -2.19%
2001-02-05 0 1.830 1.820 1.840 1.790 1.870 1,120,000 2,053,480 1.8335 11.08 11.02 11.14 10.83 11.32 185,048 11.097 -0.54%
2001-02-02 0 1.840 1.840 1.850 1.830 1.880 1,562,000 2,899,020 1.8560 11.14 11.14 11.20 11.08 11.38 258,076 11.233 1.10%
2001-02-01 0 1.820 1.810 1.820 1.820 1.890 1,556,000 2,884,680 1.8539 11.02 10.95 11.02 11.02 11.44 257,085 11.221 -3.70%
2001-01-31 0 1.890 1.860 1.900 1.840 1.940 1,464,000 2,768,960 1.8914 11.44 11.26 11.50 11.14 11.74 241,884 11.447 -0.53%
2001-01-30 0 1.900 1.890 1.910 1.880 1.940 1,592,000 3,044,840 1.9126 11.50 11.44 11.56 11.38 11.74 263,033 11.576 1.60%
2001-01-29 0 1.870 1.860 1.870 1.810 1.890 1,272,000 2,373,880 1.8663 11.32 11.26 11.32 10.95 11.44 210,162 11.295 3.89%
2001-01-23 0 1.800 1.800 1.830 1.780 1.810 796,000 1,435,120 1.8029 10.89 10.89 11.08 10.77 10.95 131,516 10.912 1.12%
2001-01-22 0 1.780 1.780 1.790 1.760 1.800 1,506,000 2,697,300 1.7910 10.77 10.77 10.83 10.65 10.89 248,824 10.840 2.30%
2001-01-19 0 1.740 1.720 1.740 1.700 1.890 1,252,000 2,313,880 1.8481 10.53 10.41 10.53 10.29 11.44 206,857 11.186 -6.95%
2001-01-18 0 1.870 1.860 1.870 1.850 1.900 1,594,000 2,974,660 1.8662 11.32 11.26 11.32 11.20 11.50 263,363 11.295 -0.53%
2001-01-17 0 1.880 1.870 1.880 1.870 1.910 1,534,000 2,897,920 1.8891 11.38 11.32 11.38 11.32 11.56 253,450 11.434 -1.05%
2001-01-16 0 1.900 1.890 1.900 1.860 1.900 1,548,000 2,911,960 1.8811 11.50 11.44 11.50 11.26 11.50 255,763 11.385 1.06%
2001-01-15 0 1.880 1.870 1.880 1.870 1.900 1,562,000 2,940,380 1.8824 11.38 11.32 11.38 11.32 11.50 258,076 11.393 -0.53%
2001-01-12 0 1.890 1.880 1.890 1.850 1.930 1,620,000 3,079,280 1.9008 11.44 11.38 11.44 11.20 11.68 267,659 11.504 1.61%
2001-01-11 0 1.860 - 1.870 1.860 1.980 1,540,000 2,995,140 1.9449 11.26 - 11.32 11.26 11.98 254,441 11.771 -5.58%
2001-01-10 0 1.970 1.960 1.970 1.960 2.000 1,564,000 3,090,660 1.9761 11.92 11.86 11.92 11.86 12.10 258,406 11.960 -1.01%
2001-01-09 0 1.990 1.980 1.990 1.980 2.000 1,686,000 3,357,040 1.9911 12.04 11.98 12.04 11.98 12.10 278,564 12.051 -0.50%
2001-01-08 0 2.000 1.990 2.000 1.960 2.000 1,604,000 3,168,780 1.9755 12.10 12.04 12.10 11.86 12.10 265,015 11.957 0.50%
2001-01-05 0 1.990 1.980 1.990 1.970 1.990 1,668,000 3,307,120 1.9827 12.04 11.98 12.04 11.92 12.04 275,590 12.000 1.02%
2001-01-04 0 1.970 1.960 1.970 1.970 2.050 1,736,000 3,448,650 1.9865 11.92 11.86 11.92 11.92 12.41 286,825 12.024 0.00%
2001-01-03 0 1.970 1.970 1.980 1.950 2.000 2,212,000 4,376,920 1.9787 11.92 11.92 11.98 11.80 12.10 365,470 11.976 -0.51%
2001-01-02 0 1.980 1.960 1.980 1.950 2.025 2,154,000 4,268,410 1.9816 11.98 11.86 11.98 11.80 12.26 355,887 11.994 2.06%
2000-12-29 0 1.940 1.930 1.940 1.900 1.950 2,426,000 4,670,000 1.9250 11.74 11.68 11.74 11.50 11.80 400,827 11.651 2.11%
2000-12-28 0 1.900 1.890 1.900 1.880 1.910 1,878,000 3,572,620 1.9024 11.50 11.44 11.50 11.38 11.56 310,286 11.514 1.06%
2000-12-27 0 1.880 1.860 1.880 1.860 1.880 1,604,000 3,007,300 1.8749 11.38 11.26 11.38 11.26 11.38 265,015 11.348 0.53%
2000-12-22 0 1.870 1.860 1.870 1.850 1.890 1,420,000 2,657,360 1.8714 11.32 11.26 11.32 11.20 11.44 234,615 11.326 1.08%
2000-12-21 0 1.850 1.830 1.850 1.830 1.860 1,552,000 2,862,880 1.8446 11.20 11.08 11.20 11.08 11.26 256,424 11.165 0.00%
2000-12-20 0 1.850 1.840 1.850 1.840 1.880 1,508,000 2,808,340 1.8623 11.20 11.14 11.20 11.14 11.38 249,154 11.271 0.00%
2000-12-19 0 1.850 1.840 1.850 1.830 1.900 1,714,000 3,213,460 1.8748 11.20 11.14 11.20 11.08 11.50 283,190 11.347 -0.54%
2000-12-18 0 1.860 1.860 1.870 1.840 1.900 1,608,000 3,009,940 1.8719 11.26 11.26 11.32 11.14 11.50 265,676 11.329 1.64%
2000-12-15 0 1.830 1.780 1.830 1.820 1.930 1,336,000 2,501,580 1.8724 11.08 10.77 11.08 11.02 11.68 220,736 11.333 -3.17%
2000-12-14 0 1.890 1.860 1.890 1.820 1.970 1,568,000 2,992,080 1.9082 11.44 11.26 11.44 11.02 11.92 259,067 11.549 -2.58%
2000-12-13 0 1.940 1.930 1.940 1.930 1.990 1,478,000 2,907,240 1.9670 11.74 11.68 11.74 11.68 12.04 244,197 11.905 -2.02%
2000-12-12 0 1.980 1.970 2.000 1.960 2.075 2,094,000 4,180,800 1.9966 11.98 11.92 12.10 11.86 12.56 345,974 12.084 0.51%
2000-12-11 0 1.970 1.970 1.980 1.970 2.025 1,836,000 3,653,730 1.9900 11.92 11.92 11.98 11.92 12.26 303,347 12.045 -1.50%
2000-12-08 0 2.000 1.990 2.000 1.980 2.050 1,956,000 3,924,160 2.0062 12.10 12.04 12.10 11.98 12.41 323,173 12.143 -1.23%
2000-12-07 0 2.025 2.000 2.025 2.000 2.075 1,828,000 3,720,400 2.0352 12.26 12.10 12.26 12.10 12.56 302,025 12.318 -1.22%
2000-12-06 0 2.050 2.025 2.050 2.025 2.150 2,014,000 4,147,400 2.0593 12.41 12.26 12.41 12.26 13.01 332,756 12.464 0.00%
2000-12-05 0 2.050 2.025 2.050 2.025 2.100 2,030,000 4,206,300 2.0721 12.41 12.26 12.41 12.26 12.71 335,400 12.541 0.00%
2000-12-04 0 2.050 2.050 2.075 2.025 2.150 1,812,000 3,780,000 2.0861 12.41 12.41 12.56 12.26 13.01 299,381 12.626 0.00%
2000-12-01 0 2.050 2.025 2.050 2.025 2.100 1,982,000 4,068,500 2.0527 12.41 12.26 12.41 12.26 12.71 327,469 12.424 -1.20%
2000-11-30 0 2.075 2.075 2.100 2.025 2.100 2,412,000 5,008,150 2.0763 12.56 12.56 12.71 12.26 12.71 398,514 12.567 1.22%
2000-11-29 0 2.050 2.050 2.100 2.050 2.175 3,162,000 6,601,450 2.0877 12.41 12.41 12.71 12.41 13.16 522,431 12.636 -7.87%
2000-11-28 0 2.225 2.175 2.225 2.175 2.275 2,880,000 6,395,250 2.2206 13.47 13.16 13.47 13.16 13.77 475,838 13.440 -2.20%
2000-11-27 0 2.275 2.250 2.275 2.225 2.275 3,138,000 7,065,700 2.2517 13.77 13.62 13.77 13.47 13.77 518,465 13.628 3.41%
2000-11-24 0 2.200 2.200 2.225 2.125 2.275 4,504,441 9,813,668 2.1787 13.32 13.32 13.47 12.86 13.77 744,231 13.186 2.33%
2000-11-23 0 2.150 2.125 2.150 2.100 2.200 3,420,000 7,392,600 2.1616 13.01 12.86 13.01 12.71 13.32 565,058 13.083 -3.37%
2000-11-22 0 2.225 2.200 2.225 2.125 2.275 5,278,000 11,561,800 2.1906 13.47 13.32 13.47 12.86 13.77 872,039 13.258 1.14%
2000-11-21 0 2.200 2.175 2.200 2.100 2.250 4,786,000 10,458,500 2.1852 13.32 13.16 13.32 12.71 13.62 790,750 13.226 0.00%
2000-11-20 0 2.200 2.200 2.275 2.200 2.300 4,646,000 10,521,100 2.2646 13.32 13.32 13.77 13.32 13.92 767,619 13.706 -2.22%
2000-11-17 0 2.250 2.225 2.275 2.225 2.425 6,562,000 15,425,850 2.3508 13.62 13.47 13.77 13.47 14.68 1,084,184 14.228 -3.23%
2000-11-16 0 2.325 2.300 2.325 2.225 2.325 5,224,000 11,958,750 2.2892 14.07 13.92 14.07 13.47 14.07 863,117 13.855 2.20%
2000-11-15 0 2.275 2.250 2.300 2.250 2.400 5,760,000 13,354,150 2.3184 13.77 13.62 13.92 13.62 14.53 951,676 14.032 -2.15%
2000-11-14 0 2.325 2.300 2.325 2.275 2.350 6,192,000 14,308,650 2.3108 14.07 13.92 14.07 13.77 14.22 1,023,052 13.986 1.09%
2000-11-13 0 2.300 2.250 2.300 2.150 2.625 6,544,000 15,233,150 2.3278 13.92 13.62 13.92 13.01 15.89 1,081,210 14.089 -12.38%
2000-11-10 0 2.625 2.575 2.625 2.550 2.750 7,026,000 18,559,100 2.6415 15.89 15.59 15.89 15.43 16.64 1,160,847 15.988 -4.55%
2000-11-09 0 2.750 2.725 2.750 2.650 2.825 8,440,000 23,189,450 2.7476 16.64 16.49 16.64 16.04 17.10 1,394,470 16.630 0.00%
2000-11-08 0 2.750 2.750 2.775 2.700 2.900 9,980,000 28,152,000 2.8208 16.64 16.64 16.80 16.34 17.55 1,648,911 17.073 -1.79%
2000-11-07 0 2.800 2.800 2.825 2.800 2.975 9,704,000 28,172,850 2.9032 16.95 16.95 17.10 16.95 18.01 1,603,310 17.572 -1.75%
2000-11-06 0 2.850 2.850 2.875 2.775 3.075 8,922,000 25,413,550 2.8484 17.25 17.25 17.40 16.80 18.61 1,474,107 17.240 -5.79%
2000-11-03 0 3.025 3.025 3.050 3.025 3.075 8,106,000 24,665,350 3.0429 18.31 18.31 18.46 18.31 18.61 1,339,286 18.417 0.00%
2000-11-02 0 3.025 3.025 3.075 3.000 3.225 9,812,000 30,835,050 3.1426 18.31 18.31 18.61 18.16 19.52 1,621,154 19.020 -3.97%
2000-11-01 0 3.150 3.125 3.150 3.050 3.225 11,500,000 36,307,750 3.1572 19.07 18.91 19.07 18.46 19.52 1,900,048 19.109 2.44%
2000-10-31 0 3.075 3.050 3.100 3.075 3.625 12,288,000 41,202,450 3.3531 18.61 18.46 18.76 18.61 21.94 2,030,242 20.294 -12.14%
2000-10-30 0 3.500 3.500 3.525 3.500 3.800 13,434,000 47,995,800 3.5727 21.18 21.18 21.33 21.18 23.00 2,219,586 21.624 -6.67%
2000-10-27 0 3.750 3.675 3.725 3.700 3.975 13,912,000 53,923,000 3.8760 22.70 22.24 22.55 22.39 24.06 2,298,562 23.459 -3.23%
2000-10-26 0 3.875 3.875 3.900 3.850 4.000 13,182,000 52,011,900 3.9457 23.45 23.45 23.60 23.30 24.21 2,177,950 23.881 -0.64%
2000-10-25 0 3.900 3.875 3.900 3.850 4.150 29,138,000 115,972,850 3.9801 23.60 23.45 23.60 23.30 25.12 4,814,225 24.090 -2.50%
2000-10-24 0 4.000 3.975 4.000 3.650 4.000 44,010,200 168,168,005 3.8211 24.21 24.06 24.21 22.09 24.21 7,271,433 23.127 9.59%
2000-10-23 0 3.650 3.575 3.600 3.500 4.000 42,072,000 157,987,400 3.7552 22.09 21.64 21.79 21.18 24.21 6,951,201 22.728 2.10%
2000-10-20 0 3.575 3.550 3.575 3.250 3.850 54,386,000 196,464,850 3.6124 21.64 21.49 21.64 19.67 23.30 8,985,739 21.864 20.17%
2000-10-19 0 2.975 2.975 3.000 2.700 3.300 21,356,000 63,050,850 2.9524 18.01 18.01 18.16 16.34 19.97 3,528,471 17.869 -1.65%
2000-10-18 0 3.025 3.025 3.050 2.500 4.700 42,200,000 125,019,800 2.9626 18.31 18.31 18.46 15.13 28.45 6,972,349 17.931

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