CK LIFE SCIENCES INT'L., (HOLDINGS) INC.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08222  2002-07-16  2008-09-05  2008-09-08
HK Main 00775  2008-09-08    
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
2026-02-27 0 0.840 0.830 0.840 0.840 0.860 86,548,000 72,796,060 0.8411 0.840 0.830 0.840 0.840 0.860 86,548,000 0.8411 -1.18%
2026-02-26 0 0.850 0.840 0.850 0.840 0.870 7,976,000 6,789,774 0.8513 0.850 0.840 0.850 0.840 0.870 7,976,000 0.8513 -1.16%
2026-02-25 0 0.860 0.850 0.860 0.840 0.880 52,182,000 44,393,050 0.8507 0.860 0.850 0.860 0.840 0.880 52,182,000 0.8507 2.38%
2026-02-24 0 0.840 0.830 0.840 0.830 0.840 11,608,000 9,739,542 0.8390 0.840 0.830 0.840 0.830 0.840 11,608,000 0.8390 0.00%
2026-02-23 0 0.840 0.830 0.840 0.830 0.840 5,590,000 4,669,920 0.8354 0.840 0.830 0.840 0.830 0.840 5,590,000 0.8354 0.00%
2026-02-20 0 0.840 0.830 0.840 0.830 0.840 2,914,000 2,438,520 0.8368 0.840 0.830 0.840 0.830 0.840 2,914,000 0.8368 0.00%
2026-02-16 0 0.840 0.830 0.840 0.830 0.840 606,000 506,060 0.8351 0.840 0.830 0.840 0.830 0.840 606,000 0.8351 0.00%
2026-02-13 0 0.840 0.830 0.840 0.830 0.840 4,308,000 3,599,542 0.8355 0.840 0.830 0.840 0.830 0.840 4,308,000 0.8355 1.20%
2026-02-12 0 0.830 0.830 0.840 0.830 0.840 7,499,000 6,257,204 0.8344 0.830 0.830 0.840 0.830 0.840 7,499,000 0.8344 -1.19%
2026-02-11 0 0.840 0.830 0.840 0.830 0.840 4,310,000 3,604,150 0.8362 0.840 0.830 0.840 0.830 0.840 4,310,000 0.8362 0.00%
2026-02-10 0 0.840 0.820 0.840 0.820 0.840 1,846,739 1,528,285 0.8276 0.840 0.820 0.840 0.820 0.840 1,846,739 0.8276 1.20%
2026-02-09 0 0.830 0.820 0.830 0.820 0.840 2,080,347 1,724,110 0.8288 0.830 0.820 0.830 0.820 0.840 2,080,347 0.8288 1.22%
2026-02-06 0 0.820 0.810 0.820 0.810 0.830 2,776,868 2,282,480 0.8220 0.820 0.810 0.820 0.810 0.830 2,776,868 0.8220 -1.20%
2026-02-05 0 0.830 0.820 0.830 0.820 0.840 3,454,000 2,850,860 0.8254 0.830 0.820 0.830 0.820 0.840 3,454,000 0.8254 0.00%
2026-02-04 0 0.830 0.820 0.830 0.820 0.830 1,512,320 1,251,149 0.8273 0.830 0.820 0.830 0.820 0.830 1,512,320 0.8273 1.22%
2026-02-03 0 0.820 0.820 0.830 0.810 0.830 1,712,378 1,406,509 0.8214 0.820 0.820 0.830 0.810 0.830 1,712,378 0.8214 0.00%
2026-02-02 0 0.820 0.810 0.820 0.800 0.830 7,789,000 6,321,810 0.8116 0.820 0.810 0.820 0.800 0.830 7,789,000 0.8116 -2.38%
2026-01-30 0 0.840 0.830 0.840 0.830 0.840 2,287,000 1,905,040 0.8330 0.840 0.830 0.840 0.830 0.840 2,287,000 0.8330 0.00%
2026-01-29 0 0.840 0.830 0.840 0.830 0.850 4,548,400 3,822,824 0.8405 0.840 0.830 0.840 0.830 0.850 4,548,400 0.8405 0.00%
2026-01-28 0 0.840 0.840 0.850 0.830 0.850 4,554,000 3,828,320 0.8406 0.840 0.840 0.850 0.830 0.850 4,554,000 0.8406 0.00%
2026-01-27 0 0.840 0.830 0.840 0.830 0.840 3,917,000 3,267,510 0.8342 0.840 0.830 0.840 0.830 0.840 3,917,000 0.8342 1.20%
2026-01-26 0 0.830 0.820 0.830 0.820 0.850 4,806,000 3,997,060 0.8317 0.830 0.820 0.830 0.820 0.850 4,806,000 0.8317 -1.19%
2026-01-23 0 0.840 0.840 0.850 0.830 0.850 4,300,000 3,592,600 0.8355 0.840 0.840 0.850 0.830 0.850 4,300,000 0.8355 0.00%
2026-01-22 0 0.840 0.830 0.840 0.820 0.840 2,936,000 2,441,060 0.8314 0.840 0.830 0.840 0.820 0.840 2,936,000 0.8314 2.44%
2026-01-21 0 0.820 0.820 0.830 0.820 0.840 5,142,040 4,236,599 0.8239 0.820 0.820 0.830 0.820 0.840 5,142,040 0.8239 -2.38%
2026-01-20 0 0.840 0.830 0.840 0.830 0.850 5,154,000 4,316,132 0.8374 0.840 0.830 0.840 0.830 0.850 5,154,000 0.8374 -1.18%
2026-01-19 0 0.850 0.840 0.850 0.840 0.850 2,200,000 1,865,040 0.8477 0.850 0.840 0.850 0.840 0.850 2,200,000 0.8477 0.00%
2026-01-16 0 0.850 0.840 0.850 0.840 0.850 3,222,000 2,718,000 0.8436 0.850 0.840 0.850 0.840 0.850 3,222,000 0.8436 0.00%
2026-01-15 0 0.850 0.840 0.850 0.840 0.850 4,036,000 3,425,560 0.8488 0.850 0.840 0.850 0.840 0.850 4,036,000 0.8488 0.00%
2026-01-14 0 0.850 0.840 0.850 0.840 0.860 6,754,480 5,737,937 0.8495 0.850 0.840 0.850 0.840 0.860 6,754,480 0.8495 0.00%
2026-01-13 0 0.850 0.840 0.850 0.840 0.880 18,430,164 15,718,991 0.8529 0.850 0.840 0.850 0.840 0.880 18,430,164 0.8529 0.00%
2026-01-12 0 0.850 0.840 0.850 0.840 0.890 33,256,000 28,478,020 0.8563 0.850 0.840 0.850 0.840 0.890 33,256,000 0.8563 0.00%
2026-01-09 0 0.850 0.840 0.850 0.840 0.850 2,850,000 2,404,680 0.8437 0.850 0.840 0.850 0.840 0.850 2,850,000 0.8437 0.00%
2026-01-08 0 0.850 0.840 0.850 0.830 0.850 3,426,200 2,882,362 0.8413 0.850 0.840 0.850 0.830 0.850 3,426,200 0.8413 0.00%
2026-01-07 0 0.850 0.840 0.850 0.830 0.850 2,936,120 2,463,506 0.8390 0.850 0.840 0.850 0.830 0.850 2,936,120 0.8390 1.19%
2026-01-06 0 0.840 0.840 0.850 0.810 0.840 5,752,000 4,784,200 0.8317 0.840 0.840 0.850 0.810 0.840 5,752,000 0.8317 2.44%
2026-01-05 0 0.820 0.820 0.830 0.820 0.830 3,566,349 2,934,309 0.8228 0.820 0.820 0.830 0.820 0.830 3,566,349 0.8228 -1.20%
2026-01-02 0 0.830 0.830 0.840 0.820 0.840 2,636,000 2,182,020 0.8278 0.830 0.830 0.840 0.820 0.840 2,636,000 0.8278 1.22%
2025-12-31 0 0.820 0.820 0.830 0.820 0.830 1,466,387 1,205,929 0.8224 0.820 0.820 0.830 0.820 0.830 1,466,387 0.8224 0.00%
2025-12-30 0 0.820 0.820 0.830 0.820 0.840 3,559,320 2,935,108 0.8246 0.820 0.820 0.830 0.820 0.840 3,559,320 0.8246 -2.38%
2025-12-29 0 0.840 0.830 0.840 0.830 0.850 2,275,000 1,911,810 0.8404 0.840 0.830 0.840 0.830 0.850 2,275,000 0.8404 -1.18%
2025-12-24 0 0.850 0.840 0.850 0.830 0.850 2,928,000 2,463,540 0.8414 0.850 0.840 0.850 0.830 0.850 2,928,000 0.8414 0.00%
2025-12-23 0 0.850 0.840 0.850 0.840 0.850 2,730,000 2,312,066 0.8469 0.850 0.840 0.850 0.840 0.850 2,730,000 0.8469 1.19%
2025-12-22 0 0.840 0.830 0.840 0.830 0.840 1,924,000 1,604,466 0.8339 0.840 0.830 0.840 0.830 0.840 1,924,000 0.8339 1.20%
2025-12-19 0 0.830 0.830 0.840 0.830 0.850 3,710,600 3,105,998 0.8371 0.830 0.830 0.840 0.830 0.850 3,710,600 0.8371 -1.19%
2025-12-18 0 0.840 0.830 0.840 0.820 0.840 3,186,000 2,651,460 0.8322 0.840 0.830 0.840 0.820 0.840 3,186,000 0.8322 0.00%
2025-12-17 0 0.840 0.830 0.840 0.820 0.840 1,530,000 1,274,730 0.8332 0.840 0.830 0.840 0.820 0.840 1,530,000 0.8332 0.00%
2025-12-16 0 0.840 0.820 0.840 0.820 0.850 4,308,000 3,572,480 0.8293 0.840 0.820 0.840 0.820 0.850 4,308,000 0.8293 0.00%
2025-12-15 0 0.840 0.830 0.840 0.830 0.850 2,584,000 2,175,120 0.8418 0.840 0.830 0.840 0.830 0.850 2,584,000 0.8418 0.00%
2025-12-12 0 0.840 0.840 0.850 0.840 0.850 2,830,000 2,394,568 0.8461 0.840 0.840 0.850 0.840 0.850 2,830,000 0.8461 0.00%
2025-12-11 0 0.840 0.830 0.840 0.830 0.850 3,106,000 2,619,960 0.8435 0.840 0.830 0.840 0.830 0.850 3,106,000 0.8435 1.20%
2025-12-10 0 0.830 0.830 0.840 0.830 0.840 1,536,000 1,286,000 0.8372 0.830 0.830 0.840 0.830 0.840 1,536,000 0.8372 -1.19%
2025-12-09 0 0.840 0.830 0.840 0.830 0.850 2,924,000 2,452,166 0.8386 0.840 0.830 0.840 0.830 0.850 2,924,000 0.8386 1.20%
2025-12-08 0 0.830 0.830 0.840 0.830 0.860 12,824,000 10,775,060 0.8402 0.830 0.830 0.840 0.830 0.860 12,824,000 0.8402 -4.60%
2025-12-05 0 0.870 0.860 0.870 0.860 0.870 1,294,387 1,121,279 0.8663 0.870 0.860 0.870 0.860 0.870 1,294,387 0.8663 0.00%
2025-12-04 0 0.870 0.860 0.870 0.860 0.870 1,092,000 944,410 0.8648 0.870 0.860 0.870 0.860 0.870 1,092,000 0.8648 0.00%
2025-12-03 0 0.870 0.860 0.870 0.860 0.870 562,241 486,079 0.8645 0.870 0.860 0.870 0.860 0.870 562,241 0.8645 -1.14%
2025-12-02 0 0.880 0.870 0.880 0.860 0.880 1,072,000 935,640 0.8728 0.880 0.870 0.880 0.860 0.880 1,072,000 0.8728 2.33%
2025-12-01 0 0.860 0.860 0.880 0.860 0.870 3,508,000 3,029,590 0.8636 0.860 0.860 0.880 0.860 0.870 3,508,000 0.8636 0.00%
2025-11-28 0 0.860 0.860 0.870 0.860 0.870 1,348,000 1,164,800 0.8641 0.860 0.860 0.870 0.860 0.870 1,348,000 0.8641 -1.15%
2025-11-27 0 0.870 0.860 0.870 0.860 0.880 1,777,310 1,545,047 0.8693 0.870 0.860 0.870 0.860 0.880 1,777,310 0.8693 0.00%
2025-11-26 0 0.870 0.860 0.870 0.850 0.870 1,634,000 1,410,630 0.8633 0.870 0.860 0.870 0.850 0.870 1,634,000 0.8633 1.16%
2025-11-25 0 0.860 0.850 0.860 0.850 0.870 3,179,800 2,724,484 0.8568 0.860 0.850 0.860 0.850 0.870 3,179,800 0.8568 0.00%
2025-11-24 0 0.860 0.850 0.860 0.840 0.870 5,187,000 4,440,550 0.8561 0.860 0.850 0.860 0.840 0.870 5,187,000 0.8561 0.00%
2025-11-21 0 0.860 0.840 0.860 0.840 0.870 14,480,120 12,307,079 0.8499 0.860 0.840 0.860 0.840 0.870 14,480,120 0.8499 -2.27%
2025-11-20 0 0.880 0.870 0.880 0.860 0.880 3,432,000 2,990,170 0.8713 0.880 0.870 0.880 0.860 0.880 3,432,000 0.8713 2.33%
2025-11-19 0 0.860 0.860 0.870 0.860 0.880 4,718,794 4,094,129 0.8676 0.860 0.860 0.870 0.860 0.880 4,718,794 0.8676 -1.15%
2025-11-18 0 0.870 0.870 0.880 0.860 0.890 6,880,000 5,995,800 0.8715 0.870 0.870 0.880 0.860 0.890 6,880,000 0.8715 -2.25%
2025-11-17 0 0.890 0.880 0.890 0.870 0.900 10,598,000 9,340,340 0.8813 0.890 0.880 0.890 0.870 0.900 10,598,000 0.8813 0.00%
2025-11-14 0 0.890 0.890 0.900 0.890 1.010 67,232,000 62,723,720 0.9329 0.890 0.890 0.900 0.890 1.010 67,232,000 0.9329 -11.88%
2025-11-13 0 1.010 1.000 1.010 0.940 1.020 33,279,063 32,758,359 0.9844 1.010 1.000 1.010 0.940 1.020 33,279,063 0.9844 8.60%
2025-11-12 0 0.930 0.930 0.940 0.870 0.940 13,691,680 12,583,081 0.9190 0.930 0.930 0.940 0.870 0.940 13,691,680 0.9190 5.68%
2025-11-11 0 0.880 0.870 0.880 0.870 0.880 750,000 656,280 0.8750 0.880 0.870 0.880 0.870 0.880 750,000 0.8750 0.00%
2025-11-10 0 0.880 0.870 0.880 0.860 0.880 2,270,120 1,984,830 0.8743 0.880 0.870 0.880 0.860 0.880 2,270,120 0.8743 2.33%
2025-11-07 0 0.860 0.860 0.870 0.850 0.870 5,574,000 4,775,540 0.8568 0.860 0.860 0.870 0.850 0.870 5,574,000 0.8568 -1.15%
2025-11-06 0 0.870 0.860 0.870 0.850 0.880 6,445,150 5,573,703 0.8648 0.870 0.860 0.870 0.850 0.880 6,445,150 0.8648 1.16%
2025-11-05 0 0.860 0.860 0.880 0.860 0.880 5,961,000 5,149,760 0.8639 0.860 0.860 0.880 0.860 0.880 5,961,000 0.8639 -2.27%
2025-11-04 0 0.880 0.870 0.880 0.870 0.900 3,492,191 3,074,005 0.8803 0.880 0.870 0.880 0.870 0.900 3,492,191 0.8803 -1.12%
2025-11-03 0 0.890 0.880 0.890 0.880 0.900 2,750,000 2,449,080 0.8906 0.890 0.880 0.890 0.880 0.900 2,750,000 0.8906 -1.11%
2025-10-31 0 0.900 0.890 0.900 0.880 0.900 5,776,130 5,124,730 0.8872 0.900 0.890 0.900 0.880 0.900 5,776,130 0.8872 2.27%
2025-10-30 0 0.880 0.880 0.890 0.880 0.900 4,638,000 4,102,180 0.8845 0.880 0.880 0.890 0.880 0.900 4,638,000 0.8845 0.00%
2025-10-28 0 0.880 0.880 0.890 0.880 0.900 4,020,000 3,567,180 0.8874 0.880 0.880 0.890 0.880 0.900 4,020,000 0.8874 -1.12%
2025-10-27 0 0.890 0.890 0.900 0.880 0.900 3,126,600 2,786,702 0.8913 0.890 0.890 0.900 0.880 0.900 3,126,600 0.8913 1.14%
2025-10-24 0 0.880 0.880 0.890 0.880 0.890 2,230,000 1,979,860 0.8878 0.880 0.880 0.890 0.880 0.890 2,230,000 0.8878 1.15%
2025-10-23 0 0.870 0.870 0.880 0.870 0.890 8,540,000 7,516,360 0.8801 0.870 0.870 0.880 0.870 0.890 8,540,000 0.8801 -2.25%
2025-10-22 0 0.890 0.890 0.900 0.890 0.900 3,012,000 2,695,860 0.8950 0.890 0.890 0.900 0.890 0.900 3,012,000 0.8950 -1.11%
2025-10-21 0 0.900 0.900 0.910 0.900 0.910 3,169,120 2,868,786 0.9052 0.900 0.900 0.910 0.900 0.910 3,169,120 0.9052 0.00%
2025-10-20 0 0.900 0.900 0.910 0.900 0.910 4,152,000 3,746,760 0.9024 0.900 0.900 0.910 0.900 0.910 4,152,000 0.9024 1.12%
2025-10-17 0 0.890 0.880 0.890 0.890 0.930 12,865,000 11,647,960 0.9054 0.890 0.880 0.890 0.890 0.930 12,865,000 0.9054 -3.26%
2025-10-16 0 0.920 0.920 0.940 0.920 0.940 3,038,872 2,814,622 0.9262 0.920 0.920 0.940 0.920 0.940 3,038,872 0.9262 -1.08%
2025-10-15 0 0.930 0.920 0.930 0.920 0.940 7,746,000 7,206,000 0.9303 0.930 0.920 0.930 0.920 0.940 7,746,000 0.9303 1.09%
2025-10-14 0 0.920 0.920 0.930 0.910 0.960 13,168,509 12,187,307 0.9255 0.920 0.920 0.930 0.910 0.960 13,168,509 0.9255 -3.16%
2025-10-13 0 0.950 0.950 0.960 0.920 0.960 14,915,000 14,025,390 0.9404 0.950 0.950 0.960 0.920 0.960 14,915,000 0.9404 -3.06%
2025-10-10 0 0.980 0.980 0.990 0.980 1.030 18,513,254 18,410,511 0.9945 0.980 0.980 0.990 0.980 1.030 18,513,254 0.9945 -4.85%
2025-10-09 0 1.030 1.020 1.030 1.010 1.080 37,666,320 39,377,829 1.0454 1.030 1.020 1.030 1.010 1.080 37,666,320 1.0454 3.00%
2025-10-08 0 1.000 0.990 1.000 0.980 1.020 7,137,000 7,095,410 0.9942 1.000 0.990 1.000 0.980 1.020 7,137,000 0.9942 -1.96%
2025-10-06 0 1.020 1.010 1.020 0.980 1.020 15,637,000 15,779,560 1.0091 1.020 1.010 1.020 0.980 1.020 15,637,000 1.0091 3.03%
2025-10-03 0 0.990 0.980 0.990 0.970 0.990 7,900,000 7,781,980 0.9851 0.990 0.980 0.990 0.970 0.990 7,900,000 0.9851 1.02%
2025-10-02 0 0.980 0.970 0.980 0.960 0.990 6,465,000 6,306,360 0.9755 0.980 0.970 0.980 0.960 0.990 6,465,000 0.9755 1.03%
2025-09-30 0 0.970 0.960 0.970 0.940 0.980 13,788,000 13,316,360 0.9658 0.970 0.960 0.970 0.940 0.980 13,788,000 0.9658 4.30%
2025-09-29 0 0.930 0.930 0.940 0.920 0.950 2,502,000 2,342,020 0.9361 0.930 0.930 0.940 0.920 0.950 2,502,000 0.9361 0.00%
2025-09-26 0 0.930 0.920 0.930 0.900 0.930 5,743,000 5,278,600 0.9191 0.930 0.920 0.930 0.900 0.930 5,743,000 0.9191 2.20%
2025-09-25 0 0.910 0.910 0.920 0.910 0.920 2,814,000 2,569,060 0.9130 0.910 0.910 0.920 0.910 0.920 2,814,000 0.9130 0.00%
2025-09-24 0 0.910 0.910 0.920 0.910 0.930 1,751,851 1,603,658 0.9154 0.910 0.910 0.920 0.910 0.930 1,751,851 0.9154 -2.15%
2025-09-23 0 0.930 0.920 0.930 0.910 0.930 4,573,000 4,197,710 0.9179 0.930 0.920 0.930 0.910 0.930 4,573,000 0.9179 0.00%
2025-09-22 0 0.930 0.930 0.940 0.920 0.960 4,476,120 4,178,366 0.9335 0.930 0.930 0.940 0.920 0.960 4,476,120 0.9335 -2.11%
2025-09-19 0 0.950 0.940 0.950 0.930 0.960 2,734,000 2,585,900 0.9458 0.950 0.940 0.950 0.930 0.960 2,734,000 0.9458 0.00%
2025-09-18 0 0.950 0.950 0.960 0.920 0.970 14,074,200 13,427,748 0.9541 0.950 0.950 0.960 0.920 0.970 14,074,200 0.9541 3.26%
2025-09-17 0 0.920 0.920 0.930 0.910 0.930 4,650,792 4,252,827 0.9144 0.920 0.920 0.930 0.910 0.930 4,650,792 0.9144 0.00%
2025-09-16 0 0.920 0.920 0.930 0.910 0.930 1,460,000 1,348,940 0.9239 0.920 0.920 0.930 0.910 0.930 1,460,000 0.9239 -1.08%
2025-09-15 0 0.930 0.920 0.930 0.910 0.930 3,421,160 3,169,374 0.9264 0.930 0.920 0.930 0.910 0.930 3,421,160 0.9264 0.00%
2025-09-12 0 0.930 0.920 0.930 0.900 0.940 9,930,779 9,142,817 0.9207 0.930 0.920 0.930 0.900 0.940 9,930,779 0.9207 2.20%
2025-09-11 0 0.910 0.900 0.910 0.900 0.910 1,640,000 1,482,300 0.9038 0.910 0.900 0.910 0.900 0.910 1,640,000 0.9038 0.00%
2025-09-10 0 0.910 0.900 0.910 0.900 0.920 3,368,000 3,061,740 0.9091 0.910 0.900 0.910 0.900 0.920 3,368,000 0.9091 1.11%
2025-09-09 0 0.900 0.900 0.910 0.900 0.920 3,074,147 2,797,666 0.9101 0.900 0.900 0.910 0.900 0.920 3,074,147 0.9101 -1.10%
2025-09-08 0 0.910 0.910 0.920 0.910 0.920 1,726,000 1,585,680 0.9187 0.910 0.910 0.920 0.910 0.920 1,726,000 0.9187 -1.09%
2025-09-05 0 0.920 0.910 0.920 0.900 0.920 3,392,000 3,089,800 0.9109 0.920 0.910 0.920 0.900 0.920 3,392,000 0.9109 2.22%
2025-09-04 0 0.900 0.900 0.910 0.900 0.920 5,255,002 4,769,941 0.9077 0.900 0.900 0.910 0.900 0.920 5,255,002 0.9077 -1.10%
2025-09-03 0 0.910 0.910 0.920 0.910 0.930 1,612,032 1,473,009 0.9138 0.910 0.910 0.920 0.910 0.930 1,612,032 0.9138 -1.09%
2025-09-02 0 0.920 0.910 0.920 0.920 0.930 2,195,120 2,023,364 0.9218 0.920 0.910 0.920 0.920 0.930 2,195,120 0.9218 -1.08%
2025-09-01 0 0.930 0.920 0.930 0.920 0.930 2,116,000 1,949,320 0.9212 0.930 0.920 0.930 0.920 0.930 2,116,000 0.9212 0.00%
2025-08-29 0 0.930 0.920 0.930 0.910 0.930 3,395,000 3,121,910 0.9196 0.930 0.920 0.930 0.910 0.930 3,395,000 0.9196 0.00%
2025-08-28 0 0.930 0.920 0.930 0.910 0.930 6,818,000 6,286,420 0.9220 0.930 0.920 0.930 0.910 0.930 6,818,000 0.9220 -1.06%
2025-08-27 0 0.940 0.930 0.940 0.930 0.940 3,668,040 3,425,926 0.9340 0.940 0.930 0.940 0.930 0.940 3,668,040 0.9340 0.00%
2025-08-26 0 0.940 0.940 0.950 0.940 0.950 5,671,000 5,345,270 0.9426 0.940 0.940 0.950 0.940 0.950 5,671,000 0.9426 -1.05%
2025-08-25 0 0.950 0.950 0.960 0.950 0.970 3,271,750 3,128,174 0.9561 0.950 0.950 0.960 0.950 0.970 3,271,750 0.9561 -1.04%
2025-08-22 0 0.960 0.950 0.960 0.950 0.960 2,812,000 2,678,070 0.9524 0.960 0.950 0.960 0.950 0.960 2,812,000 0.9524 1.05%
2025-08-21 0 0.950 0.950 0.960 0.950 0.970 5,266,000 5,051,970 0.9594 0.950 0.950 0.960 0.950 0.970 5,266,000 0.9594 -2.06%
2025-08-20 0 0.970 0.970 0.980 0.960 0.980 5,230,873 5,080,654 0.9713 0.970 0.970 0.980 0.960 0.980 5,230,873 0.9713 0.00%
2025-08-19 0 0.970 0.970 0.990 0.970 1.000 6,812,567 6,736,347 0.9888 0.970 0.970 0.990 0.970 1.000 6,812,567 0.9888 -1.02%
2025-08-18 0 0.980 0.980 0.990 0.970 0.990 6,227,000 6,097,190 0.9792 0.980 0.980 0.990 0.970 0.990 6,227,000 0.9792 1.03%
2025-08-15 0 0.970 0.970 0.980 0.950 0.980 2,446,000 2,358,700 0.9643 0.970 0.970 0.980 0.950 0.980 2,446,000 0.9643 1.04%
2025-08-14 0 0.960 0.960 0.970 0.950 0.980 5,668,000 5,451,320 0.9618 0.960 0.960 0.970 0.950 0.980 5,668,000 0.9618 -1.03%
2025-08-13 0 0.970 0.960 0.970 0.950 0.980 6,427,200 6,215,870 0.9671 0.970 0.960 0.970 0.950 0.980 6,427,200 0.9671 0.00%
2025-08-12 0 0.970 0.960 0.970 0.950 0.970 7,678,200 7,386,306 0.9620 0.970 0.960 0.970 0.950 0.970 7,678,200 0.9620 1.04%
2025-08-11 0 0.960 0.960 0.970 0.960 1.010 10,785,000 10,490,390 0.9727 0.960 0.960 0.970 0.960 1.010 10,785,000 0.9727 -4.00%
2025-08-08 0 1.000 1.000 1.010 0.990 1.020 8,846,346 8,853,079 1.0008 1.000 1.000 1.010 0.990 1.020 8,846,346 1.0008 -0.99%
2025-08-07 0 1.010 1.010 1.020 1.000 1.050 25,272,716 25,932,564 1.0261 1.010 1.010 1.020 1.000 1.050 25,272,716 1.0261 -0.98%
2025-08-06 0 1.020 1.010 1.020 0.950 1.020 23,279,238 23,039,777 0.9897 1.020 1.010 1.020 0.950 1.020 23,279,238 0.9897 7.37%
2025-08-05 0 0.950 0.940 0.950 0.930 0.950 4,429,010 4,159,329 0.9391 0.950 0.940 0.950 0.930 0.950 4,429,010 0.9391 2.15%
2025-08-04 0 0.930 0.920 0.930 0.890 0.940 15,732,000 14,370,240 0.9134 0.930 0.920 0.930 0.890 0.940 15,732,000 0.9134 0.00%
2025-08-01 0 0.930 0.920 0.930 0.910 0.980 31,676,354 29,667,518 0.9366 0.930 0.920 0.930 0.910 0.980 31,676,354 0.9366 -7.00%
2025-07-31 0 1.000 0.990 1.000 0.970 1.040 17,336,000 17,468,900 1.0077 1.000 0.990 1.000 0.970 1.040 17,336,000 1.0077 1.01%
2025-07-30 0 0.990 0.980 0.990 0.970 1.010 11,230,000 11,081,620 0.9868 0.990 0.980 0.990 0.970 1.010 11,230,000 0.9868 -1.00%
2025-07-29 0 1.000 1.000 1.010 0.970 1.020 19,311,254 19,313,370 1.0001 1.000 1.000 1.010 0.970 1.020 19,311,254 1.0001 2.04%
2025-07-28 0 0.980 0.970 0.980 0.970 1.020 19,372,000 19,134,560 0.9877 0.980 0.970 0.980 0.970 1.020 19,372,000 0.9877 0.00%
2025-07-25 0 0.980 0.980 0.990 0.920 1.000 38,275,716 36,837,507 0.9624 0.980 0.980 0.990 0.920 1.000 38,275,716 0.9624 4.26%
2025-07-24 0 0.940 0.930 0.940 0.900 0.950 18,073,000 16,804,280 0.9298 0.940 0.930 0.940 0.900 0.950 18,073,000 0.9298 4.44%
2025-07-23 0 0.900 0.890 0.900 0.890 0.910 4,276,000 3,834,120 0.8967 0.900 0.890 0.900 0.890 0.910 4,276,000 0.8967 -1.10%
2025-07-22 0 0.910 0.900 0.910 0.890 0.910 4,114,607 3,714,615 0.9028 0.910 0.900 0.910 0.890 0.910 4,114,607 0.9028 2.25%
2025-07-21 0 0.890 0.890 0.900 0.890 0.910 3,726,000 3,339,540 0.8963 0.890 0.890 0.900 0.890 0.910 3,726,000 0.8963 -2.20%
2025-07-18 0 0.910 0.900 0.910 0.900 0.920 5,912,776 5,366,215 0.9076 0.910 0.900 0.910 0.900 0.920 5,912,776 0.9076 0.00%
2025-07-17 0 0.910 0.910 0.920 0.860 0.920 9,266,142 8,218,737 0.8870 0.910 0.910 0.920 0.860 0.920 9,266,142 0.8870 5.81%
2025-07-16 0 0.860 0.860 0.870 0.850 0.870 1,561,070 1,340,677 0.8588 0.860 0.860 0.870 0.850 0.870 1,561,070 0.8588 1.18%
2025-07-15 0 0.850 0.850 0.860 0.840 0.870 3,691,600 3,146,160 0.8522 0.850 0.850 0.860 0.840 0.870 3,691,600 0.8522 -1.16%
2025-07-14 0 0.860 0.860 0.870 0.850 0.870 985,071 847,538 0.8604 0.860 0.860 0.870 0.850 0.870 985,071 0.8604 0.00%
2025-07-11 0 0.860 0.860 0.870 0.840 0.880 6,800,540 5,869,606 0.8631 0.860 0.860 0.870 0.840 0.880 6,800,540 0.8631 0.00%
2025-07-10 0 0.860 0.850 0.860 0.840 0.860 2,830,000 2,404,480 0.8496 0.860 0.850 0.860 0.840 0.860 2,830,000 0.8496 0.00%
2025-07-09 0 0.860 0.850 0.860 0.850 0.870 3,387,000 2,918,150 0.8616 0.860 0.850 0.860 0.850 0.870 3,387,000 0.8616 -1.15%
2025-07-08 0 0.870 0.860 0.870 0.850 0.870 3,970,338 3,402,500 0.8570 0.870 0.860 0.870 0.850 0.870 3,970,338 0.8570 3.57%
2025-07-07 0 0.840 0.840 0.850 0.840 0.860 1,776,000 1,508,220 0.8492 0.840 0.840 0.850 0.840 0.860 1,776,000 0.8492 -2.33%
2025-07-04 0 0.860 0.850 0.860 0.830 0.860 5,588,000 4,722,780 0.8452 0.860 0.850 0.860 0.830 0.860 5,588,000 0.8452 1.18%
2025-07-03 0 0.850 0.840 0.850 0.840 0.860 2,914,080 2,476,444 0.8498 0.850 0.840 0.850 0.840 0.860 2,914,080 0.8498 -1.16%
2025-07-02 0 0.860 0.850 0.860 0.850 0.870 2,433,358 2,089,387 0.8586 0.860 0.850 0.860 0.850 0.870 2,433,358 0.8586 1.18%
2025-06-30 0 0.850 0.850 0.860 0.850 0.870 2,012,400 1,730,264 0.8598 0.850 0.850 0.860 0.850 0.870 2,012,400 0.8598 -1.16%
2025-06-27 0 0.860 0.860 0.870 0.860 0.890 5,545,000 4,829,880 0.8710 0.860 0.860 0.870 0.860 0.890 5,545,000 0.8710 -2.27%
2025-06-26 0 0.880 0.880 0.890 0.870 0.900 4,084,840 3,609,095 0.8835 0.880 0.880 0.890 0.870 0.900 4,084,840 0.8835 -1.12%
2025-06-25 0 0.890 0.890 0.900 0.870 0.900 5,349,000 4,736,710 0.8855 0.890 0.890 0.900 0.870 0.900 5,349,000 0.8855 2.30%
2025-06-24 0 0.870 0.870 0.880 0.870 0.880 3,499,456 3,064,636 0.8757 0.870 0.870 0.880 0.870 0.880 3,499,456 0.8757 0.00%
2025-06-23 0 0.870 0.860 0.870 0.830 0.870 2,494,651 2,130,380 0.8540 0.870 0.860 0.870 0.830 0.870 2,494,651 0.8540 2.35%
2025-06-20 0 0.850 0.850 0.860 0.840 0.860 1,420,000 1,214,540 0.8553 0.850 0.850 0.860 0.840 0.860 1,420,000 0.8553 0.00%
2025-06-19 0 0.850 0.840 0.850 0.840 0.880 6,214,000 5,307,180 0.8541 0.850 0.840 0.850 0.840 0.880 6,214,000 0.8541 -3.41%
2025-06-18 0 0.880 0.870 0.880 0.850 0.880 9,070,959 7,776,925 0.8573 0.880 0.870 0.880 0.850 0.880 9,070,959 0.8573 1.15%
2025-06-17 0 0.870 0.860 0.870 0.860 0.900 9,947,000 8,766,360 0.8813 0.870 0.860 0.870 0.860 0.900 9,947,000 0.8813 -2.25%
2025-06-16 0 0.890 0.890 0.900 0.880 0.900 3,108,000 2,767,240 0.8904 0.890 0.890 0.900 0.880 0.900 3,108,000 0.8904 -1.11%
2025-06-13 0 0.900 0.890 0.900 0.880 0.920 6,485,070 5,809,008 0.8958 0.900 0.890 0.900 0.880 0.920 6,485,070 0.8958 -2.17%
2025-06-12 0 0.920 0.910 0.920 0.900 0.920 7,694,800 7,007,488 0.9107 0.920 0.910 0.920 0.900 0.920 7,694,800 0.9107 0.00%
2025-06-11 0 0.920 0.910 0.920 0.890 0.950 13,993,800 12,990,864 0.9283 0.920 0.910 0.920 0.890 0.950 13,993,800 0.9283 1.10%
2025-06-10 0 0.910 0.900 0.910 0.880 0.920 19,905,000 17,826,930 0.8956 0.910 0.900 0.910 0.880 0.920 19,905,000 0.8956 0.00%
2025-06-09 0 0.910 0.910 0.920 0.890 0.940 18,286,530 16,780,925 0.9177 0.910 0.910 0.920 0.890 0.940 18,286,530 0.9177 3.41%
2025-06-06 0 0.880 0.880 0.890 0.880 0.900 3,974,154 3,530,063 0.8883 0.880 0.880 0.890 0.880 0.900 3,974,154 0.8883 -1.12%
2025-06-05 0 0.890 0.890 0.900 0.880 0.920 19,262,000 17,305,102 0.8984 0.890 0.890 0.900 0.880 0.920 19,262,000 0.8984 0.00%
2025-06-04 0 0.890 0.890 0.900 0.840 0.910 22,649,000 20,120,700 0.8884 0.890 0.890 0.900 0.840 0.910 22,649,000 0.8884 5.95%
2025-06-03 0 0.840 0.830 0.840 0.830 0.850 4,409,437 3,720,884 0.8438 0.840 0.830 0.840 0.830 0.850 4,409,437 0.8438 1.20%
2025-06-02 0 0.830 0.820 0.830 0.800 0.830 6,988,000 5,670,300 0.8114 0.830 0.820 0.830 0.800 0.830 6,988,000 0.8114 -1.19%
2025-05-30 0 0.840 0.830 0.840 0.820 0.850 5,397,501 4,532,815 0.8398 0.840 0.830 0.840 0.820 0.850 5,397,501 0.8398 0.00%
2025-05-29 0 0.840 0.830 0.850 0.810 0.850 6,910,000 5,765,020 0.8343 0.840 0.830 0.850 0.810 0.850 6,910,000 0.8343 3.70%
2025-05-28 0 0.810 0.810 0.820 0.800 0.820 2,601,000 2,116,480 0.8137 0.810 0.810 0.820 0.800 0.820 2,601,000 0.8137 0.00%
2025-05-27 0 0.810 0.810 0.820 0.800 0.830 6,516,000 5,318,060 0.8162 0.810 0.810 0.820 0.800 0.830 6,516,000 0.8162 -1.22%
2025-05-26 0 0.820 0.820 0.830 0.820 0.840 3,882,000 3,201,740 0.8248 0.820 0.820 0.830 0.820 0.840 3,882,000 0.8248 0.00%
2025-05-23 0 0.820 0.820 0.830 0.810 0.860 17,469,900 14,511,216 0.8306 0.820 0.820 0.830 0.810 0.860 17,469,900 0.8306 -4.65%
2025-05-22 0 0.860 0.850 0.860 0.780 0.860 22,368,913 18,601,979 0.8316 0.860 0.850 0.860 0.780 0.860 22,368,913 0.8316 6.17%
2025-05-21 0 0.810 0.800 0.810 0.790 0.820 5,626,000 4,529,760 0.8051 0.810 0.800 0.810 0.790 0.820 5,626,000 0.8051 -1.22%
2025-05-20 0 0.820 0.800 0.820 0.800 0.820 5,668,728 4,587,511 0.8093 0.820 0.800 0.820 0.800 0.820 5,668,728 0.8093 2.50%
2025-05-19 0 0.800 0.800 0.810 0.800 0.830 12,276,200 9,936,138 0.8094 0.800 0.800 0.810 0.800 0.830 12,276,200 0.8094 -3.61%
2025-05-16 0 0.830 0.820 0.830 0.820 0.850 9,220,000 7,692,600 0.8343 0.830 0.820 0.830 0.820 0.850 9,220,000 0.8343 -2.35%
2025-05-15 0 0.850 0.840 0.850 0.830 0.860 6,101,400 5,196,944 0.8518 0.850 0.840 0.850 0.830 0.860 6,101,400 0.8518 2.41%
2025-05-14 0 0.830 0.830 0.840 0.830 0.870 13,630,000 11,510,320 0.8445 0.830 0.830 0.840 0.830 0.870 13,630,000 0.8445 0.00%
2025-05-13 0 0.830 0.830 0.840 0.820 0.850 4,162,000 3,475,310 0.8350 0.830 0.830 0.840 0.820 0.850 4,162,000 0.8350 -1.19%
2025-05-12 0 0.840 0.830 0.840 0.810 0.840 10,363,000 8,584,900 0.8284 0.840 0.830 0.840 0.810 0.840 10,363,000 0.8284 0.00%
2025-05-09 0 0.840 0.830 0.840 0.830 0.860 7,482,850 6,310,391 0.8433 0.840 0.830 0.840 0.830 0.860 7,482,850 0.8433 -2.33%
2025-05-08 0 0.860 0.850 0.860 0.840 0.860 10,055,410 8,564,565 0.8517 0.860 0.850 0.860 0.840 0.860 10,055,410 0.8517 1.18%
2025-05-07 0 0.850 0.840 0.850 0.830 0.920 37,163,771 31,755,409 0.8545 0.850 0.840 0.850 0.830 0.920 37,163,771 0.8545 -6.59%
2025-05-06 0 0.910 0.900 0.910 0.890 0.960 24,104,200 22,213,564 0.9216 0.910 0.900 0.910 0.890 0.960 24,104,200 0.9216 -2.15%
2025-05-02 0 0.930 0.930 0.940 0.900 0.950 25,026,350 23,194,807 0.9268 0.930 0.930 0.940 0.900 0.950 25,026,350 0.9268 3.33%
2025-04-30 0 0.900 0.900 0.910 0.890 1.090 98,809,807 95,558,016 0.9671 0.900 0.900 0.910 0.890 1.090 98,809,807 0.9671 -12.62%
2025-04-29 0 1.030 1.020 1.030 0.930 1.100 102,208,137 105,659,854 1.0338 1.030 1.020 1.030 0.930 1.100 102,208,137 1.0338 10.75%
2025-04-28 0 0.930 0.930 0.940 0.820 0.960 64,205,629 58,633,392 0.9132 0.930 0.930 0.940 0.820 0.960 64,205,629 0.9132 10.71%
2025-04-25 0 0.840 0.830 0.840 0.820 0.840 16,241,000 13,491,990 0.8307 0.840 0.830 0.840 0.820 0.840 16,241,000 0.8307 0.00%
2025-04-24 0 0.840 0.830 0.840 0.810 0.860 31,217,931 26,023,764 0.8336 0.840 0.830 0.840 0.810 0.860 31,217,931 0.8336 0.00%
2025-04-23 0 0.840 0.830 0.840 0.770 0.870 49,195,538 41,384,752 0.8412 0.840 0.830 0.840 0.770 0.870 49,195,538 0.8412 10.53%
2025-04-22 0 0.760 0.760 0.770 0.730 0.770 10,531,000 7,909,430 0.7511 0.760 0.760 0.770 0.730 0.770 10,531,000 0.7511 0.00%
2025-04-17 0 0.760 0.760 0.770 0.750 0.800 21,245,000 16,343,480 0.7693 0.760 0.760 0.770 0.750 0.800 21,245,000 0.7693 -1.30%
2025-04-16 0 0.770 0.760 0.770 0.760 0.810 38,122,417 30,017,902 0.7874 0.770 0.760 0.770 0.760 0.810 38,122,417 0.7874 -2.53%
2025-04-15 0 0.790 0.780 0.790 0.680 0.800 56,434,169 42,044,473 0.7450 0.790 0.780 0.790 0.680 0.800 56,434,169 0.7450 11.27%
2025-04-14 0 0.710 0.700 0.710 0.610 0.710 50,660,553 33,684,001 0.6649 0.710 0.700 0.710 0.610 0.710 50,660,553 0.6649 16.39%
2025-04-11 0 0.610 0.600 0.610 0.580 0.680 51,370,087 31,730,299 0.6177 0.610 0.600 0.610 0.580 0.680 51,370,087 0.6177 27.08%
2025-04-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-04-09 0 0.480 0.475 0.480 0.450 0.480 3,573,000 1,651,920 0.4623 0.480 0.475 0.480 0.450 0.480 3,573,000 0.4623 2.13%
2025-04-08 0 0.470 0.460 0.470 0.460 0.480 4,371,905 2,059,091 0.4710 0.470 0.460 0.470 0.460 0.480 4,371,905 0.4710 2.17%
2025-04-07 0 0.460 0.460 0.465 0.460 0.490 12,302,000 5,790,600 0.4707 0.460 0.460 0.465 0.460 0.490 12,302,000 0.4707 -11.54%
2025-04-03 0 0.520 0.510 0.520 0.510 0.530 3,872,000 2,009,820 0.5191 0.520 0.510 0.520 0.510 0.530 3,872,000 0.5191 -1.89%
2025-04-02 0 0.530 0.530 0.540 0.530 0.550 2,024,092 1,090,046 0.5385 0.530 0.530 0.540 0.530 0.550 2,024,092 0.5385 -1.85%
2025-04-01 0 0.540 0.540 0.550 0.540 0.550 1,220,200 662,680 0.5431 0.540 0.540 0.550 0.540 0.550 1,220,200 0.5431 0.00%
2025-03-31 0 0.540 0.540 0.550 0.540 0.560 2,746,000 1,496,860 0.5451 0.540 0.540 0.550 0.540 0.560 2,746,000 0.5451 -3.57%
2025-03-28 0 0.560 0.560 0.570 0.560 0.580 1,410,000 796,280 0.5647 0.560 0.560 0.570 0.560 0.580 1,410,000 0.5647 0.00%
2025-03-27 0 0.560 0.560 0.570 0.550 0.570 7,139,085 4,031,084 0.5646 0.560 0.560 0.570 0.550 0.570 7,139,085 0.5646 1.82%
2025-03-26 0 0.550 0.550 0.560 0.540 0.550 4,542,000 2,474,840 0.5449 0.550 0.550 0.560 0.540 0.550 4,542,000 0.5449 1.85%
2025-03-25 0 0.540 0.540 0.550 0.540 0.560 2,832,000 1,557,720 0.5500 0.540 0.540 0.550 0.540 0.560 2,832,000 0.5500 0.00%
2025-03-24 0 0.540 0.540 0.550 0.530 0.550 3,165,764 1,705,917 0.5389 0.540 0.540 0.550 0.530 0.550 3,165,764 0.5389 -1.82%
2025-03-21 0 0.550 0.550 0.560 0.550 0.560 3,817,222 2,115,074 0.5541 0.550 0.550 0.560 0.550 0.560 3,817,222 0.5541 0.00%
2025-03-20 0 0.550 0.550 0.560 0.540 0.560 9,209,200 5,077,824 0.5514 0.550 0.550 0.560 0.540 0.560 9,209,200 0.5514 -3.51%
2025-03-19 0 0.570 0.550 0.570 0.550 0.600 12,276,000 6,934,580 0.5649 0.570 0.550 0.570 0.550 0.600 12,276,000 0.5649 -5.00%
2025-03-18 0 0.600 0.600 0.610 0.560 0.630 20,235,418 12,080,065 0.5970 0.600 0.600 0.610 0.560 0.630 20,235,418 0.5970 5.26%
2025-03-17 0 0.570 0.560 0.570 0.540 0.570 4,908,907 2,713,762 0.5528 0.570 0.560 0.570 0.540 0.570 4,908,907 0.5528 3.64%
2025-03-14 0 0.550 0.550 0.560 0.540 0.560 9,550,431 5,283,329 0.5532 0.550 0.550 0.560 0.540 0.560 9,550,431 0.5532 -1.79%
2025-03-13 0 0.560 0.550 0.570 0.550 0.570 3,928,000 2,178,440 0.5546 0.560 0.550 0.570 0.550 0.570 3,928,000 0.5546 1.82%
2025-03-12 0 0.550 0.550 0.560 0.550 0.560 3,304,040 1,825,520 0.5525 0.550 0.550 0.560 0.550 0.560 3,304,040 0.5525 0.00%
2025-03-11 0 0.550 0.550 0.560 0.540 0.550 1,900,000 1,036,040 0.5453 0.550 0.550 0.560 0.540 0.550 1,900,000 0.5453 0.00%
2025-03-10 0 0.550 0.550 0.560 0.550 0.570 6,312,000 3,557,060 0.5635 0.550 0.550 0.560 0.550 0.570 6,312,000 0.5635 0.00%
2025-03-07 0 0.550 0.550 0.560 0.500 0.580 27,697,546 14,992,593 0.5413 0.550 0.550 0.560 0.500 0.580 27,697,546 0.5413 1.85%
2025-03-06 0 0.540 0.530 0.540 0.500 0.550 10,311,073 5,452,016 0.5288 0.540 0.530 0.540 0.500 0.550 10,311,073 0.5288 8.00%
2025-03-05 0 0.500 0.500 0.510 0.500 0.510 2,663,169 1,340,061 0.5032 0.500 0.500 0.510 0.500 0.510 2,663,169 0.5032 1.01%
2025-03-04 0 0.495 0.495 0.500 0.490 0.500 1,404,798 693,609 0.4937 0.495 0.495 0.500 0.490 0.500 1,404,798 0.4937 0.00%
2025-03-03 0 0.495 0.495 0.500 0.495 0.500 1,657,531 828,502 0.4998 0.495 0.495 0.500 0.495 0.500 1,657,531 0.4998 -1.00%
2025-02-28 0 0.500 0.500 0.510 0.495 0.510 2,456,000 1,230,840 0.5012 0.500 0.500 0.510 0.495 0.510 2,456,000 0.5012 -1.96%
2025-02-27 0 0.510 0.500 0.510 0.500 0.520 4,762,000 2,400,900 0.5042 0.510 0.500 0.510 0.500 0.520 4,762,000 0.5042 2.00%
2025-02-26 0 0.500 0.500 0.520 0.500 0.510 2,359,310 1,190,668 0.5047 0.500 0.500 0.520 0.500 0.510 2,359,310 0.5047 0.00%
2025-02-25 0 0.500 0.500 0.510 0.500 0.520 2,410,000 1,224,800 0.5082 0.500 0.500 0.510 0.500 0.520 2,410,000 0.5082 -1.96%
2025-02-24 0 0.510 0.510 0.520 0.500 0.520 3,468,060 1,779,940 0.5132 0.510 0.510 0.520 0.500 0.520 3,468,060 0.5132 -1.92%
2025-02-21 0 0.520 0.520 0.530 0.510 0.520 2,884,000 1,488,270 0.5160 0.520 0.520 0.530 0.510 0.520 2,884,000 0.5160 0.00%
2025-02-20 0 0.520 0.510 0.520 0.510 0.530 1,998,000 1,031,200 0.5161 0.520 0.510 0.520 0.510 0.530 1,998,000 0.5161 1.96%
2025-02-19 0 0.510 0.510 0.520 0.495 0.520 7,108,000 3,614,130 0.5085 0.510 0.510 0.520 0.495 0.520 7,108,000 0.5085 3.03%
2025-02-18 0 0.495 0.495 0.500 0.490 0.510 4,668,000 2,323,080 0.4977 0.495 0.495 0.500 0.490 0.510 4,668,000 0.4977 -1.00%
2025-02-17 0 0.500 0.500 0.510 0.500 0.530 7,476,414 3,783,352 0.5060 0.500 0.500 0.510 0.500 0.530 7,476,414 0.5060 -1.96%
2025-02-14 0 0.510 0.510 0.530 0.510 0.540 2,740,000 1,426,420 0.5206 0.510 0.510 0.530 0.510 0.540 2,740,000 0.5206 -1.92%
2025-02-13 0 0.520 0.520 0.530 0.500 0.550 7,967,212 4,265,035 0.5353 0.520 0.520 0.530 0.500 0.550 7,967,212 0.5353 1.96%
2025-02-12 0 0.510 0.510 0.520 0.490 0.510 2,655,000 1,336,940 0.5036 0.510 0.510 0.520 0.490 0.510 2,655,000 0.5036 4.08%
2025-02-11 0 0.490 0.490 0.495 0.490 0.510 1,550,000 765,960 0.4942 0.490 0.490 0.495 0.490 0.510 1,550,000 0.4942 -2.00%
2025-02-10 0 0.500 0.500 0.510 0.490 0.510 3,832,000 1,903,230 0.4967 0.500 0.500 0.510 0.490 0.510 3,832,000 0.4967 0.00%
2025-02-07 0 0.500 0.500 0.510 0.495 0.530 7,363,626 3,757,628 0.5103 0.500 0.500 0.510 0.495 0.530 7,363,626 0.5103 -5.66%
2025-02-06 0 0.530 0.530 0.550 0.530 0.550 2,113,000 1,136,160 0.5377 0.530 0.530 0.550 0.530 0.550 2,113,000 0.5377 -1.85%
2025-02-05 0 0.540 0.520 0.540 0.520 0.540 3,667,000 1,946,720 0.5309 0.540 0.520 0.540 0.520 0.540 3,667,000 0.5309 1.89%
2025-02-04 0 0.530 0.530 0.540 0.530 0.570 5,170,000 2,805,000 0.5426 0.530 0.530 0.540 0.530 0.570 5,170,000 0.5426 -3.64%
2025-02-03 0 0.550 0.550 0.560 0.500 0.570 11,808,000 6,401,560 0.5421 0.550 0.550 0.560 0.500 0.570 11,808,000 0.5421 5.77%
2025-01-28 0 0.520 0.510 0.520 0.500 0.520 5,803,100 2,972,748 0.5123 0.520 0.510 0.520 0.500 0.520 5,803,100 0.5123 5.05%
2025-01-27 0 0.495 0.495 0.500 0.490 0.510 2,198,000 1,096,050 0.4987 0.495 0.495 0.500 0.490 0.510 2,198,000 0.4987 -1.00%
2025-01-24 0 0.500 0.500 0.510 0.465 0.510 20,227,000 10,072,765 0.4980 0.500 0.500 0.510 0.465 0.510 20,227,000 0.4980 13.64%
2025-01-23 0 0.440 0.440 0.445 0.440 0.455 890,000 395,700 0.4446 0.440 0.440 0.445 0.440 0.455 890,000 0.4446 -2.22%
2025-01-22 0 0.450 0.450 0.455 0.450 0.455 1,272,000 577,430 0.4540 0.450 0.450 0.455 0.450 0.455 1,272,000 0.4540 -1.10%
2025-01-21 0 0.455 0.445 0.455 0.445 0.465 3,557,000 1,616,350 0.4544 0.455 0.445 0.455 0.445 0.465 3,557,000 0.4544 -1.09%
2025-01-20 0 0.460 0.460 0.465 0.435 0.470 7,988,000 3,652,680 0.4573 0.460 0.460 0.465 0.435 0.470 7,988,000 0.4573 5.75%
2025-01-17 0 0.435 0.430 0.435 0.415 0.435 2,662,000 1,128,890 0.4241 0.435 0.430 0.435 0.415 0.435 2,662,000 0.4241 4.82%
2025-01-16 0 0.415 0.415 0.420 0.410 0.420 562,040 233,146 0.4148 0.415 0.415 0.420 0.410 0.420 562,040 0.4148 1.22%
2025-01-15 0 0.410 0.410 0.420 0.410 0.420 1,541,000 638,720 0.4145 0.410 0.410 0.420 0.410 0.420 1,541,000 0.4145 -1.20%
2025-01-14 0 0.415 0.415 0.420 0.405 0.415 1,346,000 555,070 0.4124 0.415 0.415 0.420 0.405 0.415 1,346,000 0.4124 2.47%
2025-01-13 0 0.405 0.405 0.410 0.395 0.410 1,336,000 538,280 0.4029 0.405 0.405 0.410 0.395 0.410 1,336,000 0.4029 -1.22%
2025-01-10 0 0.410 0.405 0.410 0.400 0.415 1,446,000 592,930 0.4100 0.410 0.405 0.410 0.400 0.415 1,446,000 0.4100 1.23%
2025-01-09 0 0.405 0.405 0.410 0.405 0.415 678,000 277,220 0.4089 0.405 0.405 0.410 0.405 0.415 678,000 0.4089 -1.22%
2025-01-08 0 0.410 0.405 0.410 0.400 0.415 568,734 230,523 0.4053 0.410 0.405 0.410 0.400 0.415 568,734 0.4053 2.50%
2025-01-07 0 0.400 0.400 0.405 0.400 0.410 282,000 113,050 0.4009 0.400 0.400 0.405 0.400 0.410 282,000 0.4009 -2.44%
2025-01-06 0 0.410 0.405 0.410 0.405 0.415 246,000 99,940 0.4063 0.410 0.405 0.410 0.405 0.415 246,000 0.4063 1.23%
2025-01-03 0 0.405 0.405 0.415 0.405 0.415 483,406 196,995 0.4075 0.405 0.405 0.415 0.405 0.415 483,406 0.4075 -1.22%
2025-01-02 0 0.410 0.400 0.415 0.400 0.415 1,030,000 419,890 0.4077 0.410 0.400 0.415 0.400 0.415 1,030,000 0.4077 0.00%
2024-12-31 0 0.410 0.405 0.410 0.400 0.410 117,120 47,481 0.4054 0.410 0.405 0.410 0.400 0.410 117,120 0.4054 1.23%
2024-12-30 0 0.405 0.405 0.410 0.400 0.410 1,278,000 516,320 0.4040 0.405 0.405 0.410 0.400 0.410 1,278,000 0.4040 -1.22%
2024-12-27 0 0.410 0.405 0.410 0.405 0.415 138,000 56,460 0.4091 0.410 0.405 0.410 0.405 0.415 138,000 0.4091 1.23%
2024-12-24 0 0.405 0.405 0.415 0.395 0.420 944,000 388,760 0.4118 0.405 0.405 0.415 0.395 0.420 944,000 0.4118 0.00%
2024-12-23 0 0.405 0.400 0.405 0.400 0.405 1,878,000 752,510 0.4007 0.405 0.400 0.405 0.400 0.405 1,878,000 0.4007 0.00%
2024-12-20 0 0.405 0.405 0.410 0.400 0.415 454,000 183,910 0.4051 0.405 0.405 0.410 0.400 0.415 454,000 0.4051 0.00%
2024-12-19 0 0.405 0.400 0.410 0.395 0.410 666,000 268,150 0.4026 0.405 0.400 0.410 0.395 0.410 666,000 0.4026 0.00%
2024-12-18 0 0.405 0.405 0.410 0.405 0.415 582,000 236,130 0.4057 0.405 0.405 0.410 0.405 0.415 582,000 0.4057 0.00%
2024-12-17 0 0.405 0.400 0.405 0.405 0.410 1,408,000 572,380 0.4065 0.405 0.400 0.405 0.405 0.410 1,408,000 0.4065 -2.41%
2024-12-16 0 0.415 0.415 0.420 0.410 0.420 1,512,000 628,005 0.4153 0.415 0.415 0.420 0.410 0.420 1,512,000 0.4153 -1.19%
2024-12-13 0 0.420 0.420 0.425 0.420 0.430 558,000 236,790 0.4244 0.420 0.420 0.425 0.420 0.430 558,000 0.4244 -1.18%
2024-12-12 0 0.425 0.425 0.430 0.420 0.440 1,886,000 812,020 0.4306 0.425 0.425 0.430 0.420 0.440 1,886,000 0.4306 -1.16%
2024-12-11 0 0.430 0.430 0.435 0.430 0.440 544,000 237,460 0.4365 0.430 0.430 0.435 0.430 0.440 544,000 0.4365 -1.15%
2024-12-10 0 0.435 0.430 0.435 0.430 0.440 911,000 396,070 0.4348 0.435 0.430 0.435 0.430 0.440 911,000 0.4348 1.16%
2024-12-09 0 0.430 0.420 0.425 0.420 0.430 918,000 391,080 0.4260 0.430 0.420 0.425 0.420 0.430 918,000 0.4260 0.00%
2024-12-06 0 0.430 0.430 0.435 0.425 0.435 872,155 374,755 0.4297 0.430 0.430 0.435 0.425 0.435 872,155 0.4297 1.18%
2024-12-05 0 0.425 0.425 0.435 0.425 0.440 618,000 266,190 0.4307 0.425 0.425 0.435 0.425 0.440 618,000 0.4307 -2.30%
2024-12-04 0 0.435 0.430 0.435 0.425 0.440 724,000 313,740 0.4333 0.435 0.430 0.435 0.425 0.440 724,000 0.4333 1.16%
2024-12-03 0 0.430 0.430 0.440 0.430 0.435 923,836 399,154 0.4321 0.430 0.430 0.440 0.430 0.435 923,836 0.4321 0.00%
2024-12-02 0 0.430 0.430 0.435 0.430 0.435 727,200 315,188 0.4334 0.430 0.430 0.435 0.430 0.435 727,200 0.4334 0.00%
2024-11-29 0 0.430 0.430 0.440 0.430 0.445 1,606,000 699,410 0.4355 0.430 0.430 0.440 0.430 0.445 1,606,000 0.4355 -3.37%
2024-11-28 0 0.445 0.440 0.445 0.440 0.445 520,000 228,950 0.4403 0.445 0.440 0.445 0.440 0.445 520,000 0.4403 0.00%
2024-11-27 0 0.445 0.440 0.450 0.440 0.445 1,502,000 661,610 0.4405 0.445 0.440 0.450 0.440 0.445 1,502,000 0.4405 1.14%
2024-11-26 0 0.440 0.440 0.445 0.440 0.445 456,000 200,870 0.4405 0.440 0.440 0.445 0.440 0.445 456,000 0.4405 0.00%
2024-11-25 0 0.440 0.440 0.445 0.440 0.450 842,000 375,180 0.4456 0.440 0.440 0.445 0.440 0.450 842,000 0.4456 -1.12%
2024-11-22 0 0.445 0.445 0.450 0.445 0.455 812,000 363,070 0.4471 0.445 0.445 0.450 0.445 0.455 812,000 0.4471 -3.26%
2024-11-21 0 0.460 0.455 0.460 0.455 0.460 308,000 141,480 0.4594 0.460 0.455 0.460 0.455 0.460 308,000 0.4594 0.00%
2024-11-20 0 0.460 0.450 0.460 0.450 0.465 830,060 378,675 0.4562 0.460 0.450 0.460 0.450 0.465 830,060 0.4562 3.37%
2024-11-19 0 0.445 0.445 0.450 0.445 0.455 662,000 297,050 0.4487 0.445 0.445 0.450 0.445 0.455 662,000 0.4487 -1.11%
2024-11-18 0 0.450 0.450 0.455 0.450 0.460 760,980 343,661 0.4516 0.450 0.450 0.455 0.450 0.460 760,980 0.4516 0.00%
2024-11-15 0 0.450 0.445 0.450 0.445 0.455 1,653,000 742,230 0.4490 0.450 0.445 0.450 0.445 0.455 1,653,000 0.4490 -1.10%
2024-11-14 0 0.455 0.450 0.455 0.450 0.465 1,230,000 563,730 0.4583 0.455 0.450 0.455 0.450 0.465 1,230,000 0.4583 0.00%
2024-11-13 0 0.455 0.450 0.460 0.450 0.455 462,000 209,060 0.4525 0.455 0.450 0.460 0.450 0.455 462,000 0.4525 1.11%
2024-11-12 0 0.450 0.450 0.460 0.450 0.470 2,902,000 1,324,950 0.4566 0.450 0.450 0.460 0.450 0.470 2,902,000 0.4566 0.00%
2024-11-11 0 0.450 0.450 0.460 0.450 0.460 2,880,000 1,311,440 0.4554 0.450 0.450 0.460 0.450 0.460 2,880,000 0.4554 -2.17%
2024-11-08 0 0.460 0.455 0.460 0.455 0.465 1,243,777 572,758 0.4605 0.460 0.455 0.460 0.455 0.465 1,243,777 0.4605 -1.08%
2024-11-07 0 0.465 0.465 0.470 0.460 0.470 836,705 388,578 0.4644 0.465 0.465 0.470 0.460 0.470 836,705 0.4644 1.09%
2024-11-06 0 0.460 0.455 0.465 0.455 0.470 1,342,000 619,090 0.4613 0.460 0.455 0.465 0.455 0.470 1,342,000 0.4613 0.00%
2024-11-05 0 0.460 0.455 0.460 0.450 0.460 4,379,861 1,999,445 0.4565 0.460 0.455 0.460 0.450 0.460 4,379,861 0.4565 0.00%
2024-11-04 0 0.460 0.460 0.465 0.455 0.470 1,198,000 549,670 0.4588 0.460 0.460 0.465 0.455 0.470 1,198,000 0.4588 -2.13%
2024-11-01 0 0.470 0.460 0.470 0.455 0.470 1,642,000 762,440 0.4643 0.470 0.460 0.470 0.455 0.470 1,642,000 0.4643 3.30%
2024-10-31 0 0.455 0.455 0.460 0.440 0.475 2,889,600 1,334,524 0.4618 0.455 0.455 0.460 0.440 0.475 2,889,600 0.4618 3.41%
2024-10-30 0 0.440 0.435 0.445 0.440 0.450 2,334,000 1,035,330 0.4436 0.440 0.435 0.445 0.440 0.450 2,334,000 0.4436 -2.22%
2024-10-29 0 0.450 0.450 0.455 0.450 0.470 2,440,000 1,114,640 0.4568 0.450 0.450 0.455 0.450 0.470 2,440,000 0.4568 -3.23%
2024-10-28 0 0.465 0.465 0.470 0.460 0.470 1,026,000 477,180 0.4651 0.465 0.465 0.470 0.460 0.470 1,026,000 0.4651 1.09%
2024-10-25 0 0.460 0.460 0.465 0.460 0.480 2,415,000 1,130,720 0.4682 0.460 0.460 0.465 0.460 0.480 2,415,000 0.4682 -2.13%
2024-10-24 0 0.470 0.470 0.475 0.465 0.480 1,094,000 515,580 0.4713 0.470 0.470 0.475 0.465 0.480 1,094,000 0.4713 -1.05%
2024-10-23 0 0.475 0.475 0.480 0.470 0.485 2,670,000 1,271,540 0.4762 0.475 0.475 0.480 0.470 0.485 2,670,000 0.4762 -1.04%
2024-10-22 0 0.480 0.480 0.485 0.480 0.490 769,070 372,782 0.4847 0.480 0.480 0.485 0.480 0.490 769,070 0.4847 0.00%
2024-10-21 0 0.480 0.475 0.485 0.480 0.490 2,137,002 1,035,780 0.4847 0.480 0.475 0.485 0.480 0.490 2,137,002 0.4847 -1.03%
2024-10-18 0 0.485 0.485 0.490 0.470 0.490 2,425,737 1,170,887 0.4827 0.485 0.485 0.490 0.470 0.490 2,425,737 0.4827 3.19%
2024-10-17 0 0.470 0.470 0.475 0.470 0.485 3,252,000 1,550,600 0.4768 0.470 0.470 0.475 0.470 0.485 3,252,000 0.4768 0.00%
2024-10-16 0 0.470 0.470 0.475 0.460 0.480 2,974,000 1,400,460 0.4709 0.470 0.470 0.475 0.460 0.480 2,974,000 0.4709 -2.08%
2024-10-15 0 0.480 0.480 0.485 0.475 0.510 6,388,000 3,135,460 0.4908 0.480 0.480 0.485 0.475 0.510 6,388,000 0.4908 -5.88%
2024-10-14 0 0.510 0.500 0.510 0.490 0.520 4,953,640 2,490,914 0.5028 0.510 0.500 0.510 0.490 0.520 4,953,640 0.5028 2.00%
2024-10-10 0 0.500 0.500 0.510 0.495 0.520 7,263,000 3,650,740 0.5026 0.500 0.500 0.510 0.495 0.520 7,263,000 0.5026 2.04%
2024-10-09 0 0.490 0.490 0.495 0.480 0.580 20,970,000 10,862,810 0.5180 0.490 0.490 0.495 0.480 0.580 20,970,000 0.5180 -9.26%
2024-10-08 0 0.540 0.540 0.550 0.530 0.610 56,360,000 31,815,440 0.5645 0.540 0.540 0.550 0.530 0.610 56,360,000 0.5645 3.85%
2024-10-07 0 0.520 0.510 0.520 0.465 0.520 21,693,826 10,579,189 0.4877 0.520 0.510 0.520 0.465 0.520 21,693,826 0.4877 10.64%
2024-10-04 0 0.470 0.465 0.470 0.430 0.500 19,280,947 8,979,193 0.4657 0.470 0.465 0.470 0.430 0.500 19,280,947 0.4657 9.30%
2024-10-03 0 0.430 0.430 0.435 0.415 0.440 8,376,545 3,594,861 0.4292 0.430 0.430 0.435 0.415 0.440 8,376,545 0.4292 0.00%
2024-10-02 0 0.430 0.425 0.430 0.395 0.430 14,127,300 5,867,514 0.4153 0.430 0.425 0.430 0.395 0.430 14,127,300 0.4153 3.61%
2024-09-30 0 0.415 0.410 0.415 0.390 0.420 10,544,308 4,267,124 0.4047 0.415 0.410 0.415 0.390 0.420 10,544,308 0.4047 9.21%
2024-09-27 0 0.380 0.380 0.390 0.375 0.390 4,861,828 1,865,026 0.3836 0.380 0.380 0.390 0.375 0.390 4,861,828 0.3836 0.00%
2024-09-26 0 0.380 0.375 0.380 0.370 0.380 5,912,794 2,218,087 0.3751 0.380 0.375 0.380 0.370 0.380 5,912,794 0.3751 1.33%
2024-09-25 0 0.375 0.375 0.380 0.375 0.385 4,314,000 1,646,300 0.3816 0.375 0.375 0.380 0.375 0.385 4,314,000 0.3816 -1.32%
2024-09-24 0 0.380 0.375 0.380 0.370 0.380 3,230,000 1,211,530 0.3751 0.380 0.375 0.380 0.370 0.380 3,230,000 0.3751 1.33%
2024-09-23 0 0.375 0.370 0.375 0.360 0.380 4,666,955 1,740,144 0.3729 0.375 0.370 0.375 0.360 0.380 4,666,955 0.3729 4.17%
2024-09-20 0 0.360 0.355 0.360 0.355 0.365 1,326,000 478,110 0.3606 0.360 0.355 0.360 0.355 0.365 1,326,000 0.3606 1.41%
2024-09-19 0 0.355 0.355 0.360 0.350 0.365 2,358,000 850,820 0.3608 0.355 0.355 0.360 0.350 0.365 2,358,000 0.3608 1.43%
2024-09-17 0 0.350 0.350 0.360 0.350 0.360 60,000 21,120 0.3520 0.350 0.350 0.360 0.350 0.360 60,000 0.3520 0.00%
2024-09-16 0 0.350 0.350 0.355 0.345 0.350 626,000 219,040 0.3499 0.350 0.350 0.355 0.345 0.350 626,000 0.3499 1.45%
2024-09-13 0 0.345 0.345 0.350 0.340 0.350 430,000 148,310 0.3449 0.345 0.345 0.350 0.340 0.350 430,000 0.3449 0.00%
2024-09-12 0 0.345 0.345 0.350 0.340 0.350 1,088,000 375,430 0.3451 0.345 0.345 0.350 0.340 0.350 1,088,000 0.3451 2.99%
2024-09-11 0 0.335 0.335 0.340 0.335 0.340 744,000 250,530 0.3367 0.335 0.335 0.340 0.335 0.340 744,000 0.3367 -1.47%
2024-09-10 0 0.340 0.340 0.345 0.340 0.345 2,946,000 1,009,990 0.3428 0.340 0.340 0.345 0.340 0.345 2,946,000 0.3428 -1.45%
2024-09-09 0 0.345 0.345 0.350 0.345 0.365 1,858,000 653,520 0.3517 0.345 0.345 0.350 0.345 0.365 1,858,000 0.3517 -2.82%
2024-09-05 0 0.355 0.355 0.360 0.350 0.365 2,525,110 907,837 0.3595 0.355 0.355 0.360 0.350 0.365 2,525,110 0.3595 1.43%
2024-09-04 0 0.350 0.350 0.355 0.350 0.360 734,000 259,850 0.3540 0.350 0.350 0.355 0.350 0.360 734,000 0.3540 0.00%
2024-09-03 0 0.350 0.350 0.360 0.350 0.360 552,000 195,160 0.3536 0.350 0.350 0.360 0.350 0.360 552,000 0.3536 0.00%
2024-09-02 0 0.350 0.350 0.355 0.350 0.360 732,000 259,030 0.3539 0.350 0.350 0.355 0.350 0.360 732,000 0.3539 0.00%
2024-08-30 0 0.350 0.350 0.360 0.350 0.360 1,398,200 496,466 0.3551 0.350 0.350 0.360 0.350 0.360 1,398,200 0.3551 1.45%
2024-08-29 0 0.345 0.345 0.350 0.345 0.355 1,892,000 664,810 0.3514 0.345 0.345 0.350 0.345 0.355 1,892,000 0.3514 -2.82%
2024-08-28 0 0.355 0.355 0.360 0.350 0.365 2,335,000 837,215 0.3586 0.355 0.355 0.360 0.350 0.365 2,335,000 0.3586 1.43%
2024-08-27 0 0.350 0.350 0.355 0.345 0.355 1,247,300 437,555 0.3508 0.350 0.350 0.355 0.345 0.355 1,247,300 0.3508 0.00%
2024-08-26 0 0.350 0.350 0.355 0.345 0.360 2,290,000 805,260 0.3516 0.350 0.350 0.355 0.345 0.360 2,290,000 0.3516 0.00%
2024-08-23 0 0.350 0.350 0.355 0.345 0.365 2,838,000 1,008,930 0.3555 0.350 0.350 0.355 0.345 0.365 2,838,000 0.3555 -2.78%
2024-08-22 0 0.360 0.360 0.365 0.350 0.375 9,922,000 3,592,620 0.3621 0.360 0.360 0.365 0.350 0.375 9,922,000 0.3621 5.88%
2024-08-21 0 0.340 0.340 0.345 0.340 0.345 574,000 196,710 0.3427 0.340 0.340 0.345 0.340 0.345 574,000 0.3427 0.00%
2024-08-20 0 0.340 0.340 0.345 0.335 0.345 1,117,071 381,147 0.3412 0.340 0.340 0.345 0.335 0.345 1,117,071 0.3412 0.00%
2024-08-19 0 0.340 0.340 0.345 0.335 0.345 906,000 307,730 0.3397 0.340 0.340 0.345 0.335 0.345 906,000 0.3397 0.00%
2024-08-16 0 0.340 0.340 0.345 0.335 0.345 484,000 164,640 0.3402 0.340 0.340 0.345 0.335 0.345 484,000 0.3402 0.00%
2024-08-15 0 0.340 0.340 0.345 0.335 0.345 1,463,068 497,316 0.3399 0.340 0.340 0.345 0.335 0.345 1,463,068 0.3399 -2.86%
2024-08-14 0 0.350 0.345 0.350 0.340 0.350 600,000 207,430 0.3457 0.350 0.345 0.350 0.340 0.350 600,000 0.3457 -1.41%
2024-08-13 0 0.355 0.345 0.355 0.340 0.355 1,148,000 397,860 0.3466 0.355 0.345 0.355 0.340 0.355 1,148,000 0.3466 0.00%
2024-08-12 0 0.355 0.350 0.355 0.345 0.355 772,000 269,810 0.3495 0.355 0.350 0.355 0.345 0.355 772,000 0.3495 1.43%
2024-08-09 0 0.350 0.345 0.350 0.335 0.350 2,222,000 763,120 0.3434 0.350 0.345 0.350 0.335 0.350 2,222,000 0.3434 6.06%
2024-08-08 0 0.330 0.330 0.335 0.330 0.340 744,468 248,755 0.3341 0.330 0.330 0.335 0.330 0.340 744,468 0.3341 -2.94%
2024-08-07 0 0.340 0.330 0.340 0.330 0.340 2,170,000 723,380 0.3334 0.340 0.330 0.340 0.330 0.340 2,170,000 0.3334 1.49%
2024-08-06 0 0.335 0.330 0.340 0.330 0.340 1,848,000 619,350 0.3351 0.335 0.330 0.340 0.330 0.340 1,848,000 0.3351 1.52%
2024-08-05 0 0.330 0.330 0.335 0.330 0.345 5,136,000 1,717,800 0.3345 0.330 0.330 0.335 0.330 0.345 5,136,000 0.3345 -4.35%
2024-08-02 0 0.345 0.345 0.350 0.335 0.350 1,584,000 541,640 0.3419 0.345 0.345 0.350 0.335 0.350 1,584,000 0.3419 0.00%
2024-08-01 0 0.345 0.345 0.355 0.335 0.350 556,000 191,510 0.3444 0.345 0.345 0.355 0.335 0.350 556,000 0.3444 1.47%
2024-07-31 0 0.340 0.340 0.345 0.335 0.355 1,391,000 475,970 0.3422 0.340 0.340 0.345 0.335 0.355 1,391,000 0.3422 0.00%
2024-07-30 0 0.340 0.340 0.345 0.340 0.355 678,000 232,810 0.3434 0.340 0.340 0.345 0.340 0.355 678,000 0.3434 0.00%
2024-07-29 0 0.340 0.340 0.350 0.335 0.355 1,184,165 405,401 0.3424 0.340 0.340 0.350 0.335 0.355 1,184,165 0.3424 -1.45%
2024-07-26 0 0.345 0.340 0.345 0.335 0.355 1,078,861 370,656 0.3436 0.345 0.340 0.345 0.335 0.355 1,078,861 0.3436 2.99%
2024-07-25 0 0.335 0.335 0.340 0.335 0.340 1,510,000 511,700 0.3389 0.335 0.335 0.340 0.335 0.340 1,510,000 0.3389 -1.47%
2024-07-24 0 0.340 0.340 0.345 0.340 0.345 588,000 201,000 0.3418 0.340 0.340 0.345 0.340 0.345 588,000 0.3418 -1.45%
2024-07-23 0 0.345 0.340 0.345 0.340 0.355 1,078,000 372,390 0.3454 0.345 0.340 0.345 0.340 0.355 1,078,000 0.3454 0.00%
2024-07-22 0 0.345 0.345 0.350 0.340 0.355 3,906,000 1,357,390 0.3475 0.345 0.345 0.350 0.340 0.355 3,906,000 0.3475 -1.43%
2024-07-19 0 0.350 0.350 0.355 0.350 0.365 1,070,000 379,790 0.3549 0.350 0.350 0.355 0.350 0.365 1,070,000 0.3549 -4.11%
2024-07-18 0 0.365 0.360 0.365 0.355 0.370 1,250,000 453,350 0.3627 0.365 0.360 0.365 0.355 0.370 1,250,000 0.3627 1.39%
2024-07-17 0 0.360 0.350 0.360 0.350 0.365 2,210,000 783,820 0.3547 0.360 0.350 0.360 0.350 0.365 2,210,000 0.3547 0.00%
2024-07-16 0 0.360 0.360 0.365 0.350 0.365 644,000 231,000 0.3587 0.360 0.360 0.365 0.350 0.365 644,000 0.3587 0.00%
2024-07-15 0 0.360 0.355 0.360 0.350 0.365 956,000 342,140 0.3579 0.360 0.355 0.360 0.350 0.365 956,000 0.3579 -1.37%
2024-07-12 0 0.365 0.360 0.365 0.350 0.365 3,342,575 1,197,666 0.3583 0.365 0.360 0.365 0.350 0.365 3,342,575 0.3583 5.80%
2024-07-11 0 0.345 0.345 0.350 0.345 0.355 1,678,149 583,317 0.3476 0.345 0.345 0.350 0.345 0.355 1,678,149 0.3476 0.00%
2024-07-10 0 0.345 0.345 0.350 0.345 0.360 1,378,000 485,710 0.3525 0.345 0.345 0.350 0.345 0.360 1,378,000 0.3525 0.00%
2024-07-09 0 0.345 0.345 0.355 0.345 0.355 1,153,679 401,665 0.3482 0.345 0.345 0.355 0.345 0.355 1,153,679 0.3482 -1.43%
2024-07-08 0 0.350 0.345 0.350 0.345 0.355 996,991 348,407 0.3495 0.350 0.345 0.350 0.345 0.355 996,991 0.3495 -2.78%
2024-07-05 0 0.360 0.355 0.360 0.345 0.360 1,652,000 579,960 0.3511 0.360 0.355 0.360 0.345 0.360 1,652,000 0.3511 1.41%
2024-07-04 0 0.355 0.355 0.360 0.350 0.375 2,632,000 941,550 0.3577 0.355 0.355 0.360 0.350 0.375 2,632,000 0.3577 -4.05%
2024-07-03 0 0.370 0.365 0.370 0.345 0.375 5,330,000 1,920,620 0.3603 0.370 0.365 0.370 0.345 0.375 5,330,000 0.3603 8.82%
2024-07-02 0 0.340 0.340 0.345 0.325 0.345 3,164,708 1,070,390 0.3382 0.340 0.340 0.345 0.325 0.345 3,164,708 0.3382 4.62%
2024-06-28 0 0.325 0.325 0.330 0.320 0.335 2,726,000 893,750 0.3279 0.325 0.325 0.330 0.320 0.335 2,726,000 0.3279 0.00%
2024-06-27 0 0.325 0.325 0.330 0.320 0.335 5,912,000 1,942,230 0.3285 0.325 0.325 0.330 0.320 0.335 5,912,000 0.3285 -1.52%
2024-06-26 0 0.330 0.330 0.335 0.330 0.340 2,954,000 981,350 0.3322 0.330 0.330 0.335 0.330 0.340 2,954,000 0.3322 0.00%
2024-06-25 0 0.330 0.330 0.340 0.330 0.340 1,461,000 491,135 0.3362 0.330 0.330 0.340 0.330 0.340 1,461,000 0.3362 0.00%
2024-06-24 0 0.330 0.330 0.335 0.330 0.340 1,287,041 432,063 0.3357 0.330 0.330 0.335 0.330 0.340 1,287,041 0.3357 -1.49%
2024-06-21 0 0.335 0.335 0.340 0.330 0.345 2,776,000 933,430 0.3363 0.335 0.335 0.340 0.330 0.345 2,776,000 0.3363 0.00%
2024-06-20 0 0.335 0.335 0.340 0.335 0.345 3,827,000 1,300,410 0.3398 0.335 0.335 0.340 0.335 0.345 3,827,000 0.3398 -2.90%
2024-06-19 0 0.345 0.345 0.350 0.335 0.355 2,557,000 882,435 0.3451 0.345 0.345 0.350 0.335 0.355 2,557,000 0.3451 1.47%
2024-06-18 0 0.340 0.340 0.345 0.335 0.345 3,741,274 1,265,091 0.3381 0.340 0.340 0.345 0.335 0.345 3,741,274 0.3381 -1.45%
2024-06-17 0 0.345 0.340 0.345 0.340 0.350 1,316,000 453,600 0.3447 0.345 0.340 0.345 0.340 0.350 1,316,000 0.3447 -2.82%
2024-06-14 0 0.355 0.350 0.360 0.340 0.355 2,556,748 896,116 0.3505 0.355 0.350 0.360 0.340 0.355 2,556,748 0.3505 0.00%
2024-06-13 0 0.355 0.350 0.355 0.340 0.355 3,324,000 1,150,040 0.3460 0.355 0.350 0.355 0.340 0.355 3,324,000 0.3460 4.41%
2024-06-12 0 0.340 0.340 0.345 0.340 0.355 4,896,000 1,697,134 0.3466 0.340 0.340 0.345 0.340 0.355 4,896,000 0.3466 -2.86%
2024-06-11 0 0.350 0.350 0.355 0.350 0.365 3,560,395 1,264,962 0.3553 0.350 0.350 0.355 0.350 0.365 3,560,395 0.3553 -4.11%
2024-06-07 0 0.365 0.365 0.370 0.360 0.370 1,729,285 631,015 0.3649 0.365 0.365 0.370 0.360 0.370 1,729,285 0.3649 0.00%
2024-06-06 0 0.365 0.360 0.370 0.360 0.370 2,000,000 725,930 0.3630 0.365 0.360 0.370 0.360 0.370 2,000,000 0.3630 1.39%
2024-06-05 0 0.360 0.360 0.365 0.360 0.380 7,550,000 2,802,144 0.3711 0.360 0.360 0.365 0.360 0.380 7,550,000 0.3711 0.00%
2024-06-04 0 0.360 0.360 0.365 0.350 0.370 7,345,009 2,643,808 0.3599 0.360 0.360 0.365 0.350 0.370 7,345,009 0.3599 2.86%
2024-06-03 0 0.350 0.350 0.355 0.340 0.365 16,646,092 5,964,207 0.3583 0.350 0.350 0.355 0.340 0.365 16,646,092 0.3583 -4.11%
2024-05-31 0 0.365 0.360 0.365 0.365 0.395 48,299,092 17,760,615 0.3677 0.365 0.360 0.365 0.365 0.395 48,299,092 0.3677 -6.41%
2024-05-30 0 0.390 0.385 0.390 0.380 0.400 2,896,000 1,134,980 0.3919 0.390 0.385 0.390 0.380 0.400 2,896,000 0.3919 -1.27%
2024-05-29 0 0.395 0.395 0.400 0.390 0.405 3,270,000 1,296,850 0.3966 0.395 0.395 0.400 0.390 0.405 3,270,000 0.3966 -2.47%
2024-05-28 0 0.405 0.400 0.405 0.395 0.405 1,000,000 399,160 0.3992 0.405 0.400 0.405 0.395 0.405 1,000,000 0.3992 0.00%
2024-05-27 0 0.405 0.400 0.405 0.385 0.405 1,780,000 699,650 0.3931 0.405 0.400 0.405 0.385 0.405 1,780,000 0.3931 1.25%
2024-05-24 0 0.400 0.390 0.400 0.385 0.400 2,797,000 1,097,585 0.3924 0.400 0.390 0.400 0.385 0.400 2,797,000 0.3924 -1.23%
2024-05-23 0 0.405 0.400 0.405 0.390 0.415 4,125,936 1,654,623 0.4010 0.405 0.400 0.405 0.390 0.415 4,125,936 0.4010 -2.41%
2024-05-22 0 0.415 0.410 0.415 0.405 0.425 3,285,358 1,361,499 0.4144 0.415 0.410 0.415 0.405 0.425 3,285,358 0.4144 2.47%
2024-05-21 0 0.405 0.405 0.410 0.400 0.420 6,406,336 2,604,566 0.4066 0.405 0.405 0.410 0.400 0.420 6,406,336 0.4066 -3.57%
2024-05-20 0 0.420 0.420 0.425 0.410 0.440 10,852,120 4,594,519 0.4234 0.420 0.420 0.425 0.410 0.440 10,852,120 0.4234 -5.62%
2024-05-17 0 0.445 0.445 0.455 0.430 0.465 8,903,040 3,930,492 0.4415 0.445 0.445 0.455 0.430 0.465 8,903,040 0.4415 -2.20%
2024-05-16 0 0.455 0.445 0.455 0.445 0.455 1,996,000 900,760 0.4513 0.455 0.445 0.455 0.445 0.455 1,996,000 0.4513 1.11%
2024-05-14 0 0.450 0.440 0.450 0.440 0.450 1,849,000 825,845 0.4466 0.450 0.440 0.450 0.440 0.450 1,849,000 0.4466 0.00%
2024-05-13 0 0.450 0.450 0.455 0.440 0.455 2,156,000 965,250 0.4477 0.450 0.450 0.455 0.440 0.455 2,156,000 0.4477 -1.10%
2024-05-10 0 0.455 0.455 0.460 0.450 0.460 3,338,000 1,527,130 0.4575 0.455 0.455 0.460 0.450 0.460 3,338,000 0.4575 1.11%
2024-05-09 0 0.450 0.450 0.455 0.425 0.455 5,152,000 2,303,200 0.4470 0.450 0.450 0.455 0.425 0.455 5,152,000 0.4470 5.88%
2024-05-08 0 0.425 0.425 0.430 0.425 0.445 3,630,000 1,569,120 0.4323 0.425 0.425 0.430 0.425 0.445 3,630,000 0.4323 -2.30%
2024-05-07 0 0.435 0.435 0.440 0.430 0.455 6,254,000 2,764,850 0.4421 0.435 0.435 0.440 0.430 0.455 6,254,000 0.4421 -4.40%
2024-05-06 0 0.455 0.450 0.455 0.405 0.455 12,113,000 5,342,600 0.4411 0.455 0.450 0.455 0.405 0.455 12,113,000 0.4411 10.98%
2024-05-03 0 0.410 0.405 0.410 0.395 0.410 6,287,862 2,524,464 0.4015 0.410 0.405 0.410 0.395 0.410 6,287,862 0.4015 3.80%
2024-05-02 0 0.395 0.390 0.395 0.375 0.400 7,165,000 2,818,520 0.3934 0.395 0.390 0.395 0.375 0.400 7,165,000 0.3934 5.33%
2024-04-30 0 0.375 0.375 0.380 0.365 0.390 7,072,000 2,689,550 0.3803 0.375 0.375 0.380 0.365 0.390 7,072,000 0.3803 2.74%
2024-04-29 0 0.365 0.365 0.370 0.345 0.370 7,428,000 2,688,930 0.3620 0.365 0.365 0.370 0.345 0.370 7,428,000 0.3620 5.80%
2024-04-26 0 0.345 0.345 0.350 0.335 0.355 6,108,600 2,099,862 0.3438 0.345 0.345 0.350 0.335 0.355 6,108,600 0.3438 1.47%
2024-04-25 0 0.340 0.335 0.340 0.335 0.365 8,846,142 3,078,152 0.3480 0.340 0.335 0.340 0.335 0.365 8,846,142 0.3480 -1.45%
2024-04-24 0 0.345 0.340 0.345 0.340 0.350 2,165,080 742,716 0.3430 0.345 0.340 0.345 0.340 0.350 2,165,080 0.3430 2.99%
2024-04-23 0 0.335 0.330 0.335 0.330 0.340 1,856,000 622,640 0.3355 0.335 0.330 0.335 0.330 0.340 1,856,000 0.3355 -1.47%
2024-04-22 0 0.340 0.335 0.340 0.335 0.345 1,623,128 549,870 0.3388 0.340 0.335 0.340 0.335 0.345 1,623,128 0.3388 1.49%
2024-04-19 0 0.335 0.330 0.335 0.325 0.345 4,830,000 1,596,520 0.3305 0.335 0.330 0.335 0.325 0.345 4,830,000 0.3305 -1.47%
2024-04-18 0 0.340 0.340 0.345 0.335 0.345 672,000 228,890 0.3406 0.340 0.340 0.345 0.335 0.345 672,000 0.3406 0.00%
2024-04-17 0 0.340 0.335 0.340 0.330 0.350 1,424,000 482,230 0.3386 0.340 0.335 0.340 0.330 0.350 1,424,000 0.3386 0.00%
2024-04-16 0 0.340 0.335 0.340 0.335 0.345 2,590,000 885,270 0.3418 0.340 0.335 0.340 0.335 0.345 2,590,000 0.3418 -2.86%
2024-04-15 0 0.350 0.345 0.350 0.345 0.365 4,130,000 1,460,520 0.3536 0.350 0.345 0.350 0.345 0.365 4,130,000 0.3536 -4.11%
2024-04-12 0 0.365 0.365 0.370 0.365 0.395 6,188,400 2,333,730 0.3771 0.365 0.365 0.370 0.365 0.395 6,188,400 0.3771 -6.41%
2024-04-11 0 0.390 0.385 0.390 0.370 0.395 8,848,000 3,388,970 0.3830 0.390 0.385 0.390 0.370 0.395 8,848,000 0.3830 2.63%
2024-04-10 0 0.380 0.375 0.380 0.370 0.390 8,273,124 3,124,582 0.3777 0.380 0.375 0.380 0.370 0.390 8,273,124 0.3777 0.00%
2024-04-09 0 0.380 0.375 0.380 0.360 0.390 6,906,000 2,578,700 0.3734 0.380 0.375 0.380 0.360 0.390 6,906,000 0.3734 -1.30%
2024-04-08 0 0.385 0.380 0.385 0.335 0.415 40,682,917 15,447,605 0.3797 0.385 0.380 0.385 0.335 0.415 40,682,917 0.3797 20.31%
2024-04-05 0 0.320 0.320 0.325 0.300 0.385 47,204,280 15,299,991 0.3241 0.320 0.320 0.325 0.300 0.385 47,204,280 0.3241 3.23%
2024-04-03 0 0.310 0.305 0.310 0.305 0.320 10,955,000 3,420,370 0.3122 0.310 0.305 0.310 0.305 0.320 10,955,000 0.3122 -3.12%
2024-04-02 0 0.320 0.320 0.325 0.315 0.345 9,969,000 3,206,755 0.3217 0.320 0.320 0.325 0.315 0.345 9,969,000 0.3217 -4.48%
2024-03-28 0 0.335 0.335 0.345 0.335 0.355 6,216,000 2,111,880 0.3397 0.335 0.335 0.345 0.335 0.355 6,216,000 0.3397 -2.90%
2024-03-27 0 0.345 0.340 0.345 0.340 0.360 4,906,000 1,714,920 0.3496 0.345 0.340 0.345 0.340 0.360 4,906,000 0.3496 -4.17%
2024-03-26 0 0.360 0.360 0.365 0.360 0.375 5,242,000 1,921,590 0.3666 0.360 0.360 0.365 0.360 0.375 5,242,000 0.3666 -2.70%
2024-03-25 0 0.370 0.370 0.375 0.370 0.385 3,346,000 1,258,800 0.3762 0.370 0.370 0.375 0.370 0.385 3,346,000 0.3762 -3.90%
2024-03-22 0 0.385 0.385 0.395 0.385 0.395 4,850,323 1,889,479 0.3896 0.385 0.385 0.395 0.385 0.395 4,850,323 0.3896 -3.75%
2024-03-21 0 0.400 0.400 0.405 0.400 0.420 5,238,000 2,134,870 0.4076 0.400 0.400 0.405 0.400 0.420 5,238,000 0.4076 0.00%
2024-03-20 0 0.400 0.400 0.405 0.400 0.415 4,062,500 1,643,180 0.4045 0.400 0.400 0.405 0.400 0.415 4,062,500 0.4045 -1.23%
2024-03-19 0 0.405 0.395 0.405 0.395 0.405 3,298,000 1,314,560 0.3986 0.405 0.395 0.405 0.395 0.405 3,298,000 0.3986 1.25%
2024-03-18 0 0.400 0.400 0.405 0.395 0.410 5,904,000 2,369,420 0.4013 0.400 0.400 0.405 0.395 0.410 5,904,000 0.4013 -2.44%
2024-03-15 0 0.410 0.410 0.415 0.410 0.425 3,262,000 1,362,200 0.4176 0.410 0.410 0.415 0.410 0.425 3,262,000 0.4176 -3.53%
2024-03-14 0 0.425 0.420 0.425 0.415 0.425 1,698,000 716,200 0.4218 0.425 0.420 0.425 0.415 0.425 1,698,000 0.4218 1.19%
2024-03-13 0 0.420 0.420 0.425 0.415 0.435 4,355,000 1,849,005 0.4246 0.420 0.420 0.425 0.415 0.435 4,355,000 0.4246 -2.33%
2024-03-12 0 0.430 0.425 0.430 0.420 0.435 3,894,000 1,661,350 0.4266 0.430 0.425 0.430 0.420 0.435 3,894,000 0.4266 1.18%
2024-03-11 0 0.425 0.425 0.435 0.425 0.445 3,132,000 1,351,890 0.4316 0.425 0.425 0.435 0.425 0.445 3,132,000 0.4316 0.00%
2024-03-08 0 0.425 0.420 0.430 0.410 0.435 2,630,000 1,114,310 0.4237 0.425 0.420 0.430 0.410 0.435 2,630,000 0.4237 3.66%
2024-03-07 0 0.410 0.410 0.415 0.410 0.420 3,598,000 1,490,640 0.4143 0.410 0.410 0.415 0.410 0.420 3,598,000 0.4143 -2.38%
2024-03-06 0 0.420 0.415 0.420 0.420 0.440 8,296,000 3,561,660 0.4293 0.420 0.415 0.420 0.420 0.440 8,296,000 0.4293 -2.33%
2024-03-05 0 0.430 0.425 0.430 0.425 0.465 15,564,000 6,819,860 0.4382 0.430 0.425 0.430 0.425 0.465 15,564,000 0.4382 -6.52%
2024-03-04 0 0.460 0.455 0.460 0.460 0.475 4,696,200 2,184,790 0.4652 0.460 0.455 0.460 0.460 0.475 4,696,200 0.4652 -4.17%
2024-03-01 0 0.480 0.475 0.480 0.465 0.490 11,214,000 5,354,120 0.4774 0.480 0.475 0.480 0.465 0.490 11,214,000 0.4774 1.05%
2024-02-29 0 0.475 0.475 0.485 0.475 0.540 22,946,000 11,377,530 0.4958 0.475 0.475 0.485 0.475 0.540 22,946,000 0.4958 -5.00%
2024-02-28 0 0.500 0.500 0.510 0.500 0.560 8,796,000 4,647,060 0.5283 0.500 0.500 0.510 0.500 0.560 8,796,000 0.5283 -9.09%
2024-02-27 0 0.550 0.540 0.550 0.530 0.550 510,000 277,800 0.5447 0.550 0.540 0.550 0.530 0.550 510,000 0.5447 1.85%
2024-02-26 0 0.540 0.530 0.540 0.530 0.550 902,000 485,440 0.5382 0.540 0.530 0.540 0.530 0.550 902,000 0.5382 0.00%
2024-02-23 0 0.540 0.530 0.540 0.520 0.550 1,340,000 718,400 0.5361 0.540 0.530 0.540 0.520 0.550 1,340,000 0.5361 3.85%
2024-02-22 0 0.520 0.520 0.530 0.510 0.530 2,524,000 1,311,880 0.5198 0.520 0.520 0.530 0.510 0.530 2,524,000 0.5198 -1.89%
2024-02-21 0 0.530 0.530 0.540 0.520 0.550 1,334,000 716,460 0.5371 0.530 0.530 0.540 0.520 0.550 1,334,000 0.5371 0.00%
2024-02-20 0 0.530 0.520 0.530 0.520 0.540 1,467,070 775,225 0.5284 0.530 0.520 0.530 0.520 0.540 1,467,070 0.5284 -1.85%
2024-02-19 0 0.540 0.530 0.540 0.520 0.560 2,598,000 1,380,100 0.5312 0.540 0.530 0.540 0.520 0.560 2,598,000 0.5312 -1.82%
2024-02-16 0 0.550 0.540 0.550 0.530 0.550 936,000 503,380 0.5378 0.550 0.540 0.550 0.530 0.550 936,000 0.5378 5.77%
2024-02-15 0 0.520 0.520 0.530 0.520 0.540 262,000 138,300 0.5279 0.520 0.520 0.530 0.520 0.540 262,000 0.5279 -3.70%
2024-02-14 0 0.540 0.530 0.540 0.520 0.540 478,000 253,920 0.5312 0.540 0.530 0.540 0.520 0.540 478,000 0.5312 0.00%
2024-02-09 0 0.540 0.530 0.540 0.530 0.540 42,000 22,560 0.5371 0.540 0.530 0.540 0.530 0.540 42,000 0.5371 -1.82%
2024-02-08 0 0.550 0.530 0.550 0.510 0.570 3,594,000 1,942,180 0.5404 0.550 0.530 0.550 0.510 0.570 3,594,000 0.5404 5.77%
2024-02-07 0 0.520 0.510 0.520 0.510 0.530 886,000 464,800 0.5246 0.520 0.510 0.520 0.510 0.530 886,000 0.5246 0.00%
2024-02-06 0 0.520 0.510 0.530 0.500 0.530 1,384,101 717,808 0.5186 0.520 0.510 0.530 0.500 0.530 1,384,101 0.5186 1.96%
2024-02-05 0 0.510 0.500 0.510 0.495 0.520 3,155,000 1,586,245 0.5028 0.510 0.500 0.510 0.495 0.520 3,155,000 0.5028 -1.92%
2024-02-02 0 0.520 0.510 0.520 0.510 0.530 1,836,000 967,460 0.5269 0.520 0.510 0.520 0.510 0.530 1,836,000 0.5269 -1.89%
2024-02-01 0 0.530 0.510 0.530 0.510 0.530 2,588,000 1,337,340 0.5167 0.530 0.510 0.530 0.510 0.530 2,588,000 0.5167 0.00%
2024-01-31 0 0.530 0.510 0.530 0.495 0.560 6,060,589 3,186,136 0.5257 0.530 0.510 0.530 0.495 0.560 6,060,589 0.5257 -5.36%
2024-01-30 0 0.560 0.560 0.570 0.560 0.580 648,000 365,320 0.5638 0.560 0.560 0.570 0.560 0.580 648,000 0.5638 -3.45%
2024-01-29 0 0.580 0.570 0.580 0.570 0.590 1,250,000 726,500 0.5812 0.580 0.570 0.580 0.570 0.590 1,250,000 0.5812 0.00%
2024-01-26 0 0.580 0.570 0.580 0.570 0.590 505,000 291,990 0.5782 0.580 0.570 0.580 0.570 0.590 505,000 0.5782 0.00%
2024-01-25 0 0.580 0.580 0.600 0.560 0.620 6,656,000 3,949,300 0.5933 0.580 0.580 0.600 0.560 0.620 6,656,000 0.5933 1.75%
2024-01-24 0 0.570 0.560 0.570 0.550 0.570 336,000 188,560 0.5612 0.570 0.560 0.570 0.550 0.570 336,000 0.5612 1.79%
2024-01-23 0 0.560 0.550 0.560 0.540 0.570 794,000 443,600 0.5587 0.560 0.550 0.560 0.540 0.570 794,000 0.5587 0.00%
2024-01-22 0 0.560 0.550 0.560 0.540 0.580 3,050,000 1,688,260 0.5535 0.560 0.550 0.560 0.540 0.580 3,050,000 0.5535 -3.45%
2024-01-19 0 0.580 0.570 0.580 0.570 0.580 1,154,000 664,440 0.5758 0.580 0.570 0.580 0.570 0.580 1,154,000 0.5758 1.75%
2024-01-18 0 0.570 0.570 0.580 0.570 0.580 1,360,000 784,680 0.5770 0.570 0.570 0.580 0.570 0.580 1,360,000 0.5770 0.00%
2024-01-17 0 0.570 0.570 0.580 0.570 0.600 1,406,000 816,460 0.5807 0.570 0.570 0.580 0.570 0.600 1,406,000 0.5807 -3.39%
2024-01-16 0 0.590 0.590 0.600 0.580 0.600 1,372,000 809,040 0.5897 0.590 0.590 0.600 0.580 0.600 1,372,000 0.5897 -1.67%
2024-01-15 0 0.600 0.590 0.600 0.590 0.600 824,000 493,020 0.5983 0.600 0.590 0.600 0.590 0.600 824,000 0.5983 0.00%
2024-01-12 0 0.600 0.590 0.600 0.590 0.600 259,000 154,930 0.5982 0.600 0.590 0.600 0.590 0.600 259,000 0.5982 0.00%
2024-01-11 0 0.600 0.590 0.600 0.590 0.600 1,601,000 946,450 0.5912 0.600 0.590 0.600 0.590 0.600 1,601,000 0.5912 1.69%
2024-01-10 0 0.590 0.590 0.600 0.590 0.600 559,000 331,420 0.5929 0.590 0.590 0.600 0.590 0.600 559,000 0.5929 0.00%
2024-01-09 0 0.590 0.590 0.600 0.590 0.610 842,000 500,740 0.5947 0.590 0.590 0.600 0.590 0.610 842,000 0.5947 -1.67%
2024-01-08 0 0.600 0.590 0.600 0.590 0.620 2,601,000 1,572,200 0.6045 0.600 0.590 0.600 0.590 0.620 2,601,000 0.6045 -3.23%
2024-01-05 0 0.620 0.610 0.620 0.610 0.620 594,894 366,158 0.6155 0.620 0.610 0.620 0.610 0.620 594,894 0.6155 0.00%
2024-01-04 0 0.620 0.610 0.620 0.610 0.620 536,000 330,140 0.6159 0.620 0.610 0.620 0.610 0.620 536,000 0.6159 0.00%
2024-01-03 0 0.620 0.610 0.620 0.610 0.620 656,000 403,480 0.6151 0.620 0.610 0.620 0.610 0.620 656,000 0.6151 1.64%
2024-01-02 0 0.610 0.610 0.620 0.610 0.620 652,000 399,160 0.6122 0.610 0.610 0.620 0.610 0.620 652,000 0.6122 -1.61%
2023-12-29 0 0.620 0.610 0.620 0.610 0.630 1,736,000 1,072,940 0.6181 0.620 0.610 0.620 0.610 0.630 1,736,000 0.6181 0.00%
2023-12-28 0 0.620 0.610 0.620 0.610 0.620 1,674,000 1,029,060 0.6147 0.620 0.610 0.620 0.610 0.620 1,674,000 0.6147 1.64%
2023-12-27 0 0.610 0.610 0.620 0.610 0.620 764,000 467,400 0.6118 0.610 0.610 0.620 0.610 0.620 764,000 0.6118 0.00%
2023-12-22 0 0.610 0.610 0.620 0.600 0.630 1,371,289 837,480 0.6107 0.610 0.610 0.620 0.600 0.630 1,371,289 0.6107 -1.61%
2023-12-21 0 0.620 0.620 0.630 0.610 0.630 977,512 602,743 0.6166 0.620 0.620 0.630 0.610 0.630 977,512 0.6166 1.64%
2023-12-20 0 0.610 0.610 0.620 0.610 0.630 154,000 94,700 0.6149 0.610 0.610 0.620 0.610 0.630 154,000 0.6149 -1.61%
2023-12-19 0 0.620 0.610 0.620 0.610 0.620 678,000 420,040 0.6195 0.620 0.610 0.620 0.610 0.620 678,000 0.6195 0.00%
2023-12-18 0 0.620 0.620 0.630 0.610 0.630 710,000 442,380 0.6231 0.620 0.620 0.630 0.610 0.630 710,000 0.6231 -1.59%
2023-12-15 0 0.630 0.620 0.630 0.610 0.630 2,076,000 1,300,280 0.6263 0.630 0.620 0.630 0.610 0.630 2,076,000 0.6263 3.28%
2023-12-14 0 0.610 0.610 0.620 0.610 0.620 330,000 203,460 0.6165 0.610 0.610 0.620 0.610 0.620 330,000 0.6165 0.00%
2023-12-13 0 0.610 0.600 0.610 0.600 0.620 784,000 478,320 0.6101 0.610 0.600 0.610 0.600 0.620 784,000 0.6101 -1.61%
2023-12-12 0 0.620 0.610 0.620 0.600 0.620 2,171,000 1,323,430 0.6096 0.620 0.610 0.620 0.600 0.620 2,171,000 0.6096 0.00%
2023-12-11 0 0.620 0.610 0.620 0.610 0.620 977,422 600,610 0.6145 0.620 0.610 0.620 0.610 0.620 977,422 0.6145 0.00%
2023-12-08 0 0.620 0.620 0.630 0.610 0.630 1,506,000 930,300 0.6177 0.620 0.620 0.630 0.610 0.630 1,506,000 0.6177 1.64%
2023-12-07 0 0.610 0.600 0.610 0.600 0.620 1,717,025 1,047,194 0.6099 0.610 0.600 0.610 0.600 0.620 1,717,025 0.6099 0.00%
2023-12-06 0 0.610 0.610 0.620 0.610 0.630 938,000 575,160 0.6132 0.610 0.610 0.620 0.610 0.630 938,000 0.6132 -3.17%
2023-12-05 0 0.630 0.610 0.630 0.600 0.630 2,524,227 1,550,569 0.6143 0.630 0.610 0.630 0.600 0.630 2,524,227 0.6143 1.61%
2023-12-04 0 0.620 0.610 0.620 0.610 0.630 1,782,000 1,105,200 0.6202 0.620 0.610 0.620 0.610 0.630 1,782,000 0.6202 -1.59%
2023-12-01 0 0.630 0.620 0.630 0.620 0.630 1,466,000 918,420 0.6265 0.630 0.620 0.630 0.620 0.630 1,466,000 0.6265 0.00%
2023-11-30 0 0.630 0.630 0.640 0.620 0.640 2,696,000 1,699,280 0.6303 0.630 0.630 0.640 0.620 0.640 2,696,000 0.6303 -1.56%
2023-11-29 0 0.640 0.630 0.640 0.630 0.650 2,371,000 1,515,910 0.6394 0.640 0.630 0.640 0.630 0.650 2,371,000 0.6394 0.00%
2023-11-28 0 0.640 0.640 0.650 0.640 0.660 1,752,000 1,133,460 0.6470 0.640 0.640 0.650 0.640 0.660 1,752,000 0.6470 -3.03%
2023-11-27 0 0.660 0.650 0.660 0.640 0.660 2,326,000 1,517,620 0.6525 0.660 0.650 0.660 0.640 0.660 2,326,000 0.6525 -1.49%
2023-11-24 0 0.670 0.660 0.670 0.660 0.670 835,000 552,240 0.6614 0.670 0.660 0.670 0.660 0.670 835,000 0.6614 0.00%
2023-11-23 0 0.670 0.660 0.670 0.650 0.670 798,000 529,040 0.6630 0.670 0.660 0.670 0.650 0.670 798,000 0.6630 0.00%
2023-11-22 0 0.670 0.650 0.670 0.650 0.670 940,000 615,720 0.6550 0.670 0.650 0.670 0.650 0.670 940,000 0.6550 1.52%
2023-11-21 0 0.660 0.650 0.660 0.650 0.670 1,161,125 767,217 0.6608 0.660 0.650 0.660 0.650 0.670 1,161,125 0.6608 0.00%
2023-11-20 0 0.660 0.650 0.660 0.650 0.670 920,000 605,340 0.6580 0.660 0.650 0.660 0.650 0.670 920,000 0.6580 0.00%
2023-11-17 0 0.660 0.650 0.660 0.650 0.660 704,000 462,200 0.6565 0.660 0.650 0.660 0.650 0.660 704,000 0.6565 0.00%
2023-11-16 0 0.660 0.660 0.670 0.650 0.670 806,000 533,860 0.6624 0.660 0.660 0.670 0.650 0.670 806,000 0.6624 -1.49%
2023-11-15 0 0.670 0.660 0.670 0.660 0.670 3,966,000 2,620,340 0.6607 0.670 0.660 0.670 0.660 0.670 3,966,000 0.6607 1.52%
2023-11-14 0 0.660 0.650 0.660 0.650 0.660 2,184,000 1,426,480 0.6532 0.660 0.650 0.660 0.650 0.660 2,184,000 0.6532 1.54%
2023-11-13 0 0.650 0.640 0.650 0.630 0.650 2,650,000 1,693,320 0.6390 0.650 0.640 0.650 0.630 0.650 2,650,000 0.6390 0.00%
2023-11-10 0 0.650 0.640 0.650 0.640 0.650 4,806,000 3,091,040 0.6432 0.650 0.640 0.650 0.640 0.650 4,806,000 0.6432 0.00%
2023-11-09 0 0.650 0.650 0.660 0.650 0.680 2,988,000 1,969,860 0.6593 0.650 0.650 0.660 0.650 0.680 2,988,000 0.6593 -2.99%
2023-11-08 0 0.670 0.660 0.670 0.660 0.680 3,384,000 2,271,380 0.6712 0.670 0.660 0.670 0.660 0.680 3,384,000 0.6712 0.00%
2023-11-07 0 0.670 0.670 0.680 0.670 0.720 5,366,387 3,672,863 0.6844 0.670 0.670 0.680 0.670 0.720 5,366,387 0.6844 -4.29%
2023-11-06 0 0.700 0.700 0.720 0.700 0.720 2,283,142 1,612,463 0.7062 0.700 0.700 0.720 0.700 0.720 2,283,142 0.7062 -1.41%
2023-11-03 0 0.710 0.710 0.720 0.700 0.730 2,322,000 1,665,080 0.7171 0.710 0.710 0.720 0.700 0.730 2,322,000 0.7171 1.43%
2023-11-02 0 0.700 0.700 0.710 0.690 0.720 3,840,800 2,712,508 0.7062 0.700 0.700 0.710 0.690 0.720 3,840,800 0.7062 0.00%
2023-11-01 0 0.700 0.700 0.710 0.690 0.730 5,118,708 3,634,434 0.7100 0.700 0.700 0.710 0.690 0.730 5,118,708 0.7100 0.00%
2023-10-31 0 0.700 0.680 0.700 0.680 0.700 1,084,000 748,180 0.6902 0.700 0.680 0.700 0.680 0.700 1,084,000 0.6902 1.45%
2023-10-30 0 0.690 0.690 0.700 0.680 0.700 1,164,417 807,435 0.6934 0.690 0.690 0.700 0.680 0.700 1,164,417 0.6934 0.00%
2023-10-27 0 0.690 0.680 0.690 0.670 0.690 1,872,092 1,278,578 0.6830 0.690 0.680 0.690 0.670 0.690 1,872,092 0.6830 2.99%
2023-10-26 0 0.670 0.670 0.680 0.670 0.680 525,000 355,450 0.6770 0.670 0.670 0.680 0.670 0.680 525,000 0.6770 0.00%
2023-10-25 0 0.670 0.670 0.680 0.670 0.690 2,125,080 1,433,982 0.6748 0.670 0.670 0.680 0.670 0.690 2,125,080 0.6748 -1.47%
2023-10-24 0 0.680 0.660 0.680 0.660 0.680 581,000 389,060 0.6696 0.680 0.660 0.680 0.660 0.680 581,000 0.6696 0.00%
2023-10-20 0 0.680 0.670 0.680 0.660 0.680 826,500 553,520 0.6697 0.680 0.670 0.680 0.660 0.680 826,500 0.6697 0.00%
2023-10-19 0 0.680 0.670 0.680 0.660 0.680 1,014,000 680,660 0.6713 0.680 0.670 0.680 0.660 0.680 1,014,000 0.6713 0.00%
2023-10-18 0 0.680 0.670 0.680 0.670 0.690 1,378,000 933,340 0.6773 0.680 0.670 0.680 0.670 0.690 1,378,000 0.6773 -1.45%
2023-10-17 0 0.690 0.680 0.690 0.680 0.690 394,000 269,960 0.6852 0.690 0.680 0.690 0.680 0.690 394,000 0.6852 1.47%
2023-10-16 0 0.680 0.680 0.690 0.680 0.740 6,088,000 4,275,040 0.7022 0.680 0.680 0.690 0.680 0.740 6,088,000 0.7022 0.00%
2023-10-13 0 0.680 0.670 0.680 0.670 0.690 710,000 483,800 0.6814 0.680 0.670 0.680 0.670 0.690 710,000 0.6814 -1.45%
2023-10-12 0 0.690 0.680 0.690 0.670 0.690 1,671,000 1,131,500 0.6771 0.690 0.680 0.690 0.670 0.690 1,671,000 0.6771 2.99%
2023-10-11 0 0.670 0.660 0.670 0.650 0.670 636,000 422,660 0.6646 0.670 0.660 0.670 0.650 0.670 636,000 0.6646 1.52%
2023-10-10 0 0.660 0.650 0.660 0.650 0.670 848,000 557,340 0.6572 0.660 0.650 0.660 0.650 0.670 848,000 0.6572 0.00%
2023-10-09 0 0.660 0.650 0.670 0.660 0.670 442,080 292,110 0.6608 0.660 0.650 0.670 0.660 0.670 442,080 0.6608 -1.49%
2023-10-06 0 0.670 0.650 0.670 0.650 0.670 1,798,000 1,191,250 0.6625 0.670 0.650 0.670 0.650 0.670 1,798,000 0.6625 1.52%
2023-10-05 0 0.660 0.650 0.660 0.650 0.670 785,354 518,653 0.6604 0.660 0.650 0.660 0.650 0.670 785,354 0.6604 1.54%
2023-10-04 0 0.650 0.650 0.660 0.650 0.660 1,273,000 832,890 0.6543 0.650 0.650 0.660 0.650 0.660 1,273,000 0.6543 -1.52%
2023-10-03 0 0.660 0.660 0.670 0.640 0.690 2,248,000 1,504,160 0.6691 0.660 0.660 0.670 0.640 0.690 2,248,000 0.6691 -5.71%
2023-09-29 0 0.700 0.690 0.700 0.680 0.700 842,000 580,360 0.6893 0.700 0.690 0.700 0.680 0.700 842,000 0.6893 1.45%
2023-09-28 0 0.690 0.680 0.690 0.680 0.700 2,770,000 1,892,380 0.6832 0.690 0.680 0.690 0.680 0.700 2,770,000 0.6832 -1.43%
2023-09-27 0 0.700 0.690 0.700 0.690 0.700 766,000 533,520 0.6965 0.700 0.690 0.700 0.690 0.700 766,000 0.6965 1.45%
2023-09-26 0 0.690 0.690 0.700 0.690 0.710 828,080 578,012 0.6980 0.690 0.690 0.700 0.690 0.710 828,080 0.6980 -2.82%
2023-09-25 0 0.710 0.700 0.710 0.700 0.710 1,104,000 778,620 0.7053 0.710 0.700 0.710 0.700 0.710 1,104,000 0.7053 0.00%
2023-09-22 0 0.710 0.700 0.710 0.690 0.710 1,320,000 926,460 0.7019 0.710 0.700 0.710 0.690 0.710 1,320,000 0.7019 1.43%
2023-09-21 0 0.700 0.690 0.700 0.690 0.710 1,244,000 870,880 0.7001 0.700 0.690 0.700 0.690 0.710 1,244,000 0.7001 0.00%
2023-09-20 0 0.700 0.700 0.720 0.700 0.720 2,492,000 1,759,500 0.7061 0.700 0.700 0.720 0.700 0.720 2,492,000 0.7061 0.00%
2023-09-19 0 0.700 0.700 0.710 0.690 0.710 1,286,000 902,360 0.7017 0.700 0.700 0.710 0.690 0.710 1,286,000 0.7017 -1.41%
2023-09-18 0 0.710 0.700 0.710 0.700 0.720 1,232,000 869,080 0.7054 0.710 0.700 0.710 0.700 0.720 1,232,000 0.7054 0.00%
2023-09-15 0 0.710 0.700 0.710 0.700 0.720 2,618,060 1,860,299 0.7106 0.710 0.700 0.710 0.700 0.720 2,618,060 0.7106 0.00%
2023-09-14 0 0.710 0.710 0.720 0.710 0.730 1,396,400 999,216 0.7156 0.710 0.710 0.720 0.710 0.730 1,396,400 0.7156 -1.39%
2023-09-13 0 0.720 0.720 0.730 0.720 0.730 1,966,800 1,416,732 0.7203 0.720 0.720 0.730 0.720 0.730 1,966,800 0.7203 -1.37%
2023-09-12 0 0.730 0.720 0.730 0.720 0.750 4,248,000 3,080,180 0.7251 0.730 0.720 0.730 0.720 0.750 4,248,000 0.7251 0.00%
2023-09-11 0 0.730 0.730 0.740 0.730 0.750 1,292,000 954,180 0.7385 0.730 0.730 0.740 0.730 0.750 1,292,000 0.7385 -1.35%
2023-09-07 0 0.740 0.730 0.740 0.720 0.740 1,480,036 1,080,506 0.7301 0.740 0.730 0.740 0.720 0.740 1,480,036 0.7301 0.00%
2023-09-06 0 0.740 0.730 0.740 0.720 0.740 824,000 600,420 0.7287 0.740 0.730 0.740 0.720 0.740 824,000 0.7287 1.37%
2023-09-05 0 0.730 0.730 0.740 0.720 0.750 4,078,000 3,002,140 0.7362 0.730 0.730 0.740 0.720 0.750 4,078,000 0.7362 0.00%
2023-09-04 0 0.730 0.730 0.740 0.720 0.740 2,997,000 2,176,590 0.7263 0.730 0.730 0.740 0.720 0.740 2,997,000 0.7263 0.00%
2023-08-31 0 0.730 0.720 0.740 0.720 0.740 1,267,000 923,710 0.7291 0.730 0.720 0.740 0.720 0.740 1,267,000 0.7291 0.00%
2023-08-30 0 0.730 0.730 0.740 0.730 0.740 3,658,000 2,682,140 0.7332 0.730 0.730 0.740 0.730 0.740 3,658,000 0.7332 -1.35%
2023-08-29 0 0.740 0.730 0.740 0.730 0.750 1,758,000 1,288,800 0.7331 0.740 0.730 0.740 0.730 0.750 1,758,000 0.7331 1.37%
2023-08-28 0 0.730 0.730 0.740 0.730 0.750 850,000 629,300 0.7404 0.730 0.730 0.740 0.730 0.750 850,000 0.7404 -1.35%
2023-08-25 0 0.740 0.730 0.740 0.720 0.740 715,360 523,192 0.7314 0.740 0.730 0.740 0.720 0.740 715,360 0.7314 1.37%
2023-08-24 0 0.730 0.730 0.740 0.730 0.750 3,583,000 2,644,270 0.7380 0.730 0.730 0.740 0.730 0.750 3,583,000 0.7380 -2.67%
2023-08-23 0 0.750 0.740 0.750 0.740 0.760 1,059,080 794,687 0.7504 0.750 0.740 0.750 0.740 0.760 1,059,080 0.7504 1.35%
2023-08-22 0 0.740 0.740 0.750 0.730 0.760 1,520,000 1,136,640 0.7478 0.740 0.740 0.750 0.730 0.760 1,520,000 0.7478 0.00%
2023-08-21 0 0.740 0.740 0.750 0.730 0.750 2,605,000 1,927,280 0.7398 0.740 0.740 0.750 0.730 0.750 2,605,000 0.7398 0.00%
2023-08-18 0 0.740 0.740 0.750 0.740 0.760 1,048,000 785,880 0.7499 0.740 0.740 0.750 0.740 0.760 1,048,000 0.7499 -2.63%
2023-08-17 0 0.760 0.750 0.760 0.740 0.760 2,330,040 1,747,068 0.7498 0.760 0.750 0.760 0.740 0.760 2,330,040 0.7498 1.33%
2023-08-16 0 0.750 0.750 0.760 0.750 0.780 2,434,400 1,846,752 0.7586 0.750 0.750 0.760 0.750 0.780 2,434,400 0.7586 -3.85%
2023-08-15 0 0.780 0.770 0.780 0.770 0.790 2,718,000 2,111,400 0.7768 0.780 0.770 0.780 0.770 0.790 2,718,000 0.7768 0.00%
2023-08-14 0 0.780 0.780 0.790 0.730 0.800 14,028,000 10,872,840 0.7751 0.780 0.780 0.790 0.730 0.800 14,028,000 0.7751 5.41%
2023-08-11 0 0.740 0.740 0.750 0.740 0.760 2,606,000 1,940,900 0.7448 0.740 0.740 0.750 0.740 0.760 2,606,000 0.7448 -1.33%
2023-08-10 0 0.750 0.750 0.760 0.750 0.760 672,000 505,460 0.7522 0.750 0.750 0.760 0.750 0.760 672,000 0.7522 -1.32%
2023-08-09 0 0.760 0.760 0.770 0.750 0.770 2,557,000 1,950,380 0.7628 0.760 0.760 0.770 0.750 0.770 2,557,000 0.7628 1.33%
2023-08-08 0 0.750 0.740 0.750 0.740 0.760 3,353,110 2,532,929 0.7554 0.750 0.740 0.750 0.740 0.760 3,353,110 0.7554 0.00%
2023-08-07 0 0.750 0.750 0.760 0.740 0.760 2,459,964 1,847,872 0.7512 0.750 0.750 0.760 0.740 0.760 2,459,964 0.7512 -1.32%
2023-08-04 0 0.760 0.750 0.760 0.750 0.770 2,814,000 2,130,640 0.7572 0.760 0.750 0.760 0.750 0.770 2,814,000 0.7572 0.00%
2023-08-03 0 0.760 0.750 0.760 0.750 0.760 1,004,000 756,280 0.7533 0.760 0.750 0.760 0.750 0.760 1,004,000 0.7533 0.00%
2023-08-02 0 0.760 0.750 0.760 0.740 0.770 5,925,000 4,499,200 0.7594 0.760 0.750 0.760 0.740 0.770 5,925,000 0.7594 -3.80%
2023-08-01 0 0.790 0.780 0.790 0.770 0.790 2,145,850 1,675,811 0.7810 0.790 0.780 0.790 0.770 0.790 2,145,850 0.7810 2.60%
2023-07-31 0 0.770 0.770 0.780 0.770 0.780 2,113,373 1,636,136 0.7742 0.770 0.770 0.780 0.770 0.780 2,113,373 0.7742 0.00%
2023-07-28 0 0.770 0.770 0.780 0.770 0.780 1,956,000 1,517,900 0.7760 0.770 0.770 0.780 0.770 0.780 1,956,000 0.7760 -2.53%
2023-07-27 0 0.790 0.780 0.790 0.770 0.790 2,156,000 1,682,880 0.7806 0.790 0.780 0.790 0.770 0.790 2,156,000 0.7806 1.28%
2023-07-26 0 0.780 0.770 0.780 0.770 0.780 1,010,000 780,900 0.7732 0.780 0.770 0.780 0.770 0.780 1,010,000 0.7732 0.00%
2023-07-25 0 0.780 0.770 0.780 0.770 0.780 1,313,400 1,023,482 0.7793 0.780 0.770 0.780 0.770 0.780 1,313,400 0.7793 1.30%
2023-07-24 0 0.770 0.770 0.780 0.760 0.780 1,186,000 913,500 0.7702 0.770 0.770 0.780 0.760 0.780 1,186,000 0.7702 -1.28%
2023-07-21 0 0.780 0.770 0.780 0.770 0.790 1,390,000 1,082,360 0.7787 0.780 0.770 0.780 0.770 0.790 1,390,000 0.7787 1.30%
2023-07-20 0 0.770 0.760 0.770 0.760 0.770 1,062,000 816,140 0.7685 0.770 0.760 0.770 0.760 0.770 1,062,000 0.7685 0.00%
2023-07-19 0 0.770 0.760 0.770 0.760 0.770 733,417 559,166 0.7624 0.770 0.760 0.770 0.760 0.770 733,417 0.7624 0.00%
2023-07-18 0 0.770 0.760 0.770 0.760 0.770 578,000 443,720 0.7677 0.770 0.760 0.770 0.760 0.770 578,000 0.7677 1.32%
2023-07-14 0 0.760 0.760 0.770 0.760 0.780 2,040,000 1,571,760 0.7705 0.760 0.760 0.770 0.760 0.780 2,040,000 0.7705 -2.56%
2023-07-13 0 0.780 0.770 0.780 0.760 0.780 1,746,000 1,354,980 0.7760 0.780 0.770 0.780 0.760 0.780 1,746,000 0.7760 2.63%
2023-07-12 0 0.760 0.760 0.770 0.760 0.780 1,528,000 1,174,480 0.7686 0.760 0.760 0.770 0.760 0.780 1,528,000 0.7686 -1.30%
2023-07-11 0 0.770 0.770 0.780 0.760 0.780 1,880,000 1,450,132 0.7713 0.770 0.770 0.780 0.760 0.780 1,880,000 0.7713 0.00%
2023-07-10 0 0.770 0.770 0.780 0.760 0.780 1,058,000 816,180 0.7714 0.770 0.770 0.780 0.760 0.780 1,058,000 0.7714 1.32%
2023-07-07 0 0.760 0.760 0.770 0.760 0.770 1,524,000 1,163,740 0.7636 0.760 0.760 0.770 0.760 0.770 1,524,000 0.7636 0.00%
2023-07-06 0 0.760 0.760 0.770 0.760 0.790 1,660,000 1,277,880 0.7698 0.760 0.760 0.770 0.760 0.790 1,660,000 0.7698 -3.80%
2023-07-05 0 0.790 0.780 0.790 0.770 0.790 1,188,000 928,940 0.7819 0.790 0.780 0.790 0.770 0.790 1,188,000 0.7819 1.28%
2023-07-04 0 0.780 0.780 0.790 0.760 0.790 2,016,000 1,572,800 0.7802 0.780 0.780 0.790 0.760 0.790 2,016,000 0.7802 1.30%
2023-07-03 0 0.770 0.760 0.770 0.750 0.770 1,455,051 1,110,971 0.7635 0.770 0.760 0.770 0.750 0.770 1,455,051 0.7635 1.32%
2023-06-30 0 0.760 0.760 0.770 0.750 0.770 1,129,543 861,070 0.7623 0.760 0.760 0.770 0.750 0.770 1,129,543 0.7623 0.00%
2023-06-29 0 0.760 0.750 0.760 0.750 0.770 998,000 756,950 0.7585 0.760 0.750 0.760 0.750 0.770 998,000 0.7585 0.00%
2023-06-28 0 0.760 0.760 0.770 0.750 0.770 790,803 602,106 0.7614 0.760 0.760 0.770 0.750 0.770 790,803 0.7614 0.00%
2023-06-27 0 0.760 0.760 0.770 0.750 0.770 1,088,000 824,560 0.7579 0.760 0.760 0.770 0.750 0.770 1,088,000 0.7579 1.33%
2023-06-26 0 0.750 0.750 0.760 0.730 0.760 1,748,800 1,310,900 0.7496 0.750 0.750 0.760 0.730 0.760 1,748,800 0.7496 1.35%
2023-06-23 0 0.740 0.740 0.750 0.740 0.760 1,846,000 1,386,940 0.7513 0.740 0.740 0.750 0.740 0.760 1,846,000 0.7513 -2.63%
2023-06-21 0 0.760 0.750 0.760 0.740 0.760 828,080 624,836 0.7546 0.760 0.750 0.760 0.740 0.760 828,080 0.7546 1.33%
2023-06-20 0 0.750 0.750 0.760 0.740 0.760 1,053,717 791,139 0.7508 0.750 0.750 0.760 0.740 0.760 1,053,717 0.7508 -1.32%
2023-06-19 0 0.760 0.750 0.760 0.740 0.760 1,804,000 1,354,500 0.7508 0.760 0.750 0.760 0.740 0.760 1,804,000 0.7508 1.33%
2023-06-16 0 0.750 0.750 0.760 0.740 0.760 2,670,283 2,000,703 0.7492 0.750 0.750 0.760 0.740 0.760 2,670,283 0.7492 2.74%
2023-06-15 0 0.730 0.730 0.740 0.730 0.740 916,000 672,480 0.7341 0.730 0.730 0.740 0.730 0.740 916,000 0.7341 -1.35%
2023-06-14 0 0.740 0.730 0.740 0.720 0.740 2,310,000 1,684,620 0.7293 0.740 0.730 0.740 0.720 0.740 2,310,000 0.7293 1.37%
2023-06-13 0 0.730 0.720 0.730 0.720 0.730 1,203,000 872,080 0.7249 0.730 0.720 0.730 0.720 0.730 1,203,000 0.7249 0.00%
2023-06-12 0 0.730 0.720 0.730 0.720 0.730 1,550,000 1,123,480 0.7248 0.730 0.720 0.730 0.720 0.730 1,550,000 0.7248 0.00%
2023-06-09 0 0.730 0.720 0.730 0.720 0.740 3,084,080 2,239,015 0.7260 0.730 0.720 0.730 0.720 0.740 3,084,080 0.7260 0.00%
2023-06-08 0 0.730 0.730 0.740 0.720 0.750 7,138,000 5,264,740 0.7376 0.730 0.730 0.740 0.720 0.750 7,138,000 0.7376 -3.95%
2023-06-07 0 0.760 0.750 0.760 0.750 0.780 2,762,132 2,107,241 0.7629 0.760 0.750 0.760 0.750 0.780 2,762,132 0.7629 -1.30%
2023-06-06 0 0.770 0.750 0.770 0.750 0.770 2,083,071 1,577,489 0.7573 0.770 0.750 0.770 0.750 0.770 2,083,071 0.7573 1.32%
2023-06-05 0 0.760 0.750 0.760 0.740 0.760 3,706,000 2,791,180 0.7532 0.760 0.750 0.760 0.740 0.760 3,706,000 0.7532 1.33%
2023-06-02 0 0.750 0.750 0.760 0.750 0.780 7,836,000 5,942,980 0.7584 0.750 0.750 0.760 0.750 0.780 7,836,000 0.7584 -2.60%
2023-06-01 0 0.770 0.760 0.770 0.760 0.780 3,978,000 3,052,600 0.7674 0.770 0.760 0.770 0.760 0.780 3,978,000 0.7674 -1.28%
2023-05-31 0 0.780 0.770 0.780 0.770 0.790 2,190,000 1,701,320 0.7769 0.780 0.770 0.780 0.770 0.790 2,190,000 0.7769 -1.27%
2023-05-30 0 0.790 0.780 0.790 0.780 0.800 3,382,000 2,674,320 0.7908 0.790 0.780 0.790 0.780 0.800 3,382,000 0.7908 0.00%
2023-05-29 0 0.790 0.780 0.790 0.780 0.800 3,546,000 2,783,880 0.7851 0.790 0.780 0.790 0.780 0.800 3,546,000 0.7851 1.28%
2023-05-25 0 0.780 0.770 0.780 0.770 0.790 2,788,000 2,175,440 0.7803 0.780 0.770 0.780 0.770 0.790 2,788,000 0.7803 -1.27%
2023-05-24 0 0.790 0.780 0.790 0.780 0.790 2,733,222 2,150,016 0.7866 0.790 0.780 0.790 0.780 0.790 2,733,222 0.7866 0.00%
2023-05-23 0 0.790 0.790 0.800 0.790 0.800 706,010 564,187 0.7991 0.790 0.790 0.800 0.790 0.800 706,010 0.7991 -0.25%
2023-05-22 0 0.800 0.790 0.800 0.790 0.810 1,147,749 916,489 0.7985 0.792 0.782 0.792 0.782 0.802 1,159,342 0.7905 0.00%
2023-05-19 0 0.800 0.790 0.800 0.790 0.800 982,000 781,180 0.7955 0.792 0.782 0.792 0.782 0.792 991,919 0.7875 0.00%
2023-05-18 0 0.800 0.790 0.800 0.790 0.810 1,272,000 1,014,680 0.7977 0.792 0.782 0.792 0.782 0.802 1,284,848 0.7897 1.27%
2023-05-17 0 0.790 0.790 0.810 0.790 0.810 1,280,000 1,025,720 0.8013 0.782 0.782 0.802 0.782 0.802 1,292,929 0.7933 -2.47%
2023-05-16 0 0.810 0.800 0.810 0.800 0.810 2,043,959 1,648,668 0.8066 0.802 0.792 0.802 0.792 0.802 2,064,605 0.7985 0.00%
2023-05-15 0 0.810 0.800 0.810 0.790 0.810 2,101,000 1,674,660 0.7971 0.802 0.792 0.802 0.782 0.802 2,122,222 0.7891 1.25%
2023-05-12 0 0.800 0.790 0.800 0.790 0.810 1,052,000 838,560 0.7971 0.792 0.782 0.792 0.782 0.802 1,062,626 0.7891 0.00%
2023-05-11 0 0.800 0.800 0.810 0.790 0.810 1,302,000 1,041,300 0.7998 0.792 0.792 0.802 0.782 0.802 1,315,152 0.7918 0.00%
2023-05-10 0 0.800 0.800 0.810 0.790 0.810 697,070 559,383 0.8025 0.792 0.792 0.802 0.782 0.802 704,111 0.7945 0.00%
2023-05-09 0 0.800 0.790 0.800 0.790 0.800 3,144,000 2,511,656 0.7989 0.792 0.782 0.792 0.782 0.792 3,175,758 0.7909 -1.23%
2023-05-08 0 0.810 0.800 0.810 0.800 0.810 1,038,000 836,220 0.8056 0.802 0.792 0.802 0.792 0.802 1,048,485 0.7976 1.25%
2023-05-05 0 0.800 0.800 0.810 0.790 0.820 4,772,288 3,842,911 0.8053 0.792 0.792 0.802 0.782 0.812 4,820,493 0.7972 0.00%
2023-05-04 0 0.800 0.780 0.800 0.780 0.800 1,019,429 805,446 0.7901 0.792 0.772 0.792 0.772 0.792 1,029,726 0.7822 1.27%
2023-05-03 0 0.790 0.780 0.790 0.780 0.800 1,958,000 1,531,000 0.7819 0.782 0.772 0.782 0.772 0.792 1,977,778 0.7741 1.28%
2023-05-02 0 0.780 0.780 0.800 0.780 0.800 644,000 507,560 0.7881 0.772 0.772 0.792 0.772 0.792 650,505 0.7803 -1.27%
2023-04-28 0 0.790 0.790 0.800 0.780 0.800 3,274,000 2,576,660 0.7870 0.782 0.782 0.792 0.772 0.792 3,307,071 0.7791 0.00%
2023-04-27 0 0.790 0.790 0.800 0.780 0.800 2,041,433 1,612,649 0.7900 0.782 0.782 0.792 0.772 0.792 2,062,054 0.7821 0.00%
2023-04-26 0 0.790 0.780 0.790 0.790 0.800 1,854,080 1,465,680 0.7905 0.782 0.772 0.782 0.782 0.792 1,872,808 0.7826 -1.25%
2023-04-25 0 0.800 0.790 0.800 0.790 0.800 2,669,048 2,127,536 0.7971 0.792 0.782 0.792 0.782 0.792 2,696,008 0.7891 -1.23%
2023-04-24 0 0.810 0.800 0.810 0.790 0.810 4,294,000 3,436,180 0.8002 0.802 0.792 0.802 0.782 0.802 4,337,374 0.7922 1.25%
2023-04-21 0 0.800 0.790 0.800 0.790 0.810 4,116,000 3,294,020 0.8003 0.792 0.782 0.792 0.782 0.802 4,157,576 0.7923 0.00%
2023-04-20 0 0.800 0.800 0.810 0.800 0.820 3,419,060 2,756,596 0.8062 0.792 0.792 0.802 0.792 0.812 3,453,596 0.7982 0.00%
2023-04-19 0 0.800 0.800 0.810 0.790 0.810 3,512,000 2,814,100 0.8013 0.792 0.792 0.802 0.782 0.802 3,547,475 0.7933 -1.23%
2023-04-18 0 0.810 0.810 0.820 0.790 0.820 2,470,000 1,993,300 0.8070 0.802 0.802 0.812 0.782 0.812 2,494,949 0.7989 0.00%
2023-04-17 0 0.810 0.800 0.810 0.790 0.810 1,435,000 1,150,070 0.8014 0.802 0.792 0.802 0.782 0.802 1,449,495 0.7934 0.00%
2023-04-14 0 0.810 0.800 0.810 0.800 0.810 3,535,275 2,833,349 0.8015 0.802 0.792 0.802 0.792 0.802 3,570,985 0.7934 2.53%
2023-04-13 0 0.790 0.790 0.800 0.780 0.810 3,663,040 2,914,150 0.7956 0.782 0.782 0.792 0.772 0.802 3,700,040 0.7876 0.00%
2023-04-12 0 0.790 0.790 0.800 0.780 0.800 3,532,000 2,806,300 0.7945 0.782 0.782 0.792 0.772 0.792 3,567,677 0.7866 -1.25%
2023-04-11 0 0.800 0.790 0.800 0.780 0.800 2,404,000 1,899,100 0.7900 0.792 0.782 0.792 0.772 0.792 2,428,283 0.7821 1.27%
2023-04-06 0 0.790 0.780 0.790 0.770 0.790 3,536,600 2,759,884 0.7804 0.782 0.772 0.782 0.762 0.782 3,572,323 0.7726 2.60%
2023-04-04 0 0.770 0.760 0.770 0.760 0.780 3,586,000 2,754,680 0.7682 0.762 0.752 0.762 0.752 0.772 3,622,222 0.7605 -1.28%
2023-04-03 0 0.780 0.760 0.780 0.760 0.780 4,241,040 3,248,439 0.7660 0.772 0.752 0.772 0.752 0.772 4,283,879 0.7583 2.63%
2023-03-31 0 0.760 0.760 0.770 0.760 0.770 2,488,868 1,906,044 0.7658 0.752 0.752 0.762 0.752 0.762 2,514,008 0.7582 -1.30%
2023-03-30 0 0.770 0.760 0.770 0.760 0.780 2,192,000 1,677,040 0.7651 0.762 0.752 0.762 0.752 0.772 2,214,141 0.7574 0.00%
2023-03-29 0 0.770 0.770 0.780 0.760 0.780 2,476,000 1,906,020 0.7698 0.762 0.762 0.772 0.752 0.772 2,501,010 0.7621 1.32%
2023-03-28 0 0.760 0.750 0.760 0.750 0.770 1,250,000 951,440 0.7612 0.752 0.743 0.752 0.743 0.762 1,262,626 0.7535 1.33%
2023-03-27 0 0.750 0.750 0.770 0.750 0.770 6,206,000 4,706,500 0.7584 0.743 0.743 0.762 0.743 0.762 6,268,687 0.7508 -1.32%
2023-03-24 0 0.760 0.760 0.780 0.760 0.780 2,090,000 1,601,620 0.7663 0.752 0.752 0.772 0.752 0.772 2,111,111 0.7587 0.00%
2023-03-23 0 0.760 0.760 0.770 0.760 0.780 1,570,000 1,205,400 0.7678 0.752 0.752 0.762 0.752 0.772 1,585,859 0.7601 0.00%
2023-03-22 0 0.760 0.760 0.770 0.760 0.770 2,183,000 1,671,690 0.7658 0.752 0.752 0.762 0.752 0.762 2,205,051 0.7581 0.00%
2023-03-21 0 0.760 0.760 0.770 0.750 0.770 2,080,075 1,589,434 0.7641 0.752 0.752 0.762 0.743 0.762 2,101,086 0.7565 0.00%
2023-03-20 0 0.760 0.750 0.760 0.740 0.770 6,558,000 4,957,820 0.7560 0.752 0.743 0.752 0.733 0.762 6,624,242 0.7484 -1.30%
2023-03-17 0 0.770 0.770 0.780 0.770 0.790 4,172,000 3,234,820 0.7754 0.762 0.762 0.772 0.762 0.782 4,214,141 0.7676 -1.28%
2023-03-16 0 0.780 0.770 0.780 0.760 0.780 2,229,000 1,728,620 0.7755 0.772 0.762 0.772 0.752 0.772 2,251,515 0.7678 0.00%
2023-03-15 0 0.780 0.770 0.780 0.760 0.790 7,918,000 6,146,480 0.7763 0.772 0.762 0.772 0.752 0.782 7,997,980 0.7685 -1.27%
2023-03-14 0 0.790 0.790 0.800 0.790 0.810 2,976,000 2,370,600 0.7966 0.782 0.782 0.792 0.782 0.802 3,006,061 0.7886 -1.25%
2023-03-13 0 0.800 0.800 0.810 0.790 0.820 4,191,213 3,352,061 0.7998 0.792 0.792 0.802 0.782 0.812 4,233,548 0.7918 -1.23%
2023-03-10 0 0.810 0.800 0.810 0.800 0.810 5,444,000 4,388,700 0.8062 0.802 0.792 0.802 0.792 0.802 5,498,990 0.7981 0.00%
2023-03-09 0 0.810 0.810 0.820 0.810 0.820 2,160,600 1,765,982 0.8174 0.802 0.802 0.812 0.802 0.812 2,182,424 0.8092 -1.22%
2023-03-08 0 0.820 0.810 0.820 0.810 0.820 1,620,000 1,317,300 0.8131 0.812 0.802 0.812 0.802 0.812 1,636,364 0.8050 -1.20%
2023-03-07 0 0.830 0.810 0.830 0.800 0.830 3,956,136 3,234,266 0.8175 0.822 0.802 0.822 0.792 0.822 3,996,097 0.8094 1.22%
2023-03-06 0 0.820 0.810 0.820 0.810 0.820 1,700,308 1,385,718 0.8150 0.812 0.802 0.812 0.802 0.812 1,717,483 0.8068 0.00%
2023-03-03 0 0.820 0.810 0.820 0.810 0.820 4,021,000 3,278,340 0.8153 0.812 0.802 0.812 0.802 0.812 4,061,616 0.8072 1.23%
2023-03-02 0 0.810 0.810 0.820 0.800 0.820 3,584,040 2,907,492 0.8112 0.802 0.802 0.812 0.792 0.812 3,620,242 0.8031 0.00%
2023-03-01 0 0.810 0.800 0.820 0.790 0.810 8,516,000 6,858,500 0.8054 0.802 0.792 0.812 0.782 0.802 8,602,020 0.7973 1.25%
2023-02-28 0 0.800 0.790 0.800 0.780 0.800 10,915,160 8,638,583 0.7914 0.792 0.782 0.792 0.772 0.792 11,025,414 0.7835 1.27%
2023-02-27 0 0.790 0.790 0.800 0.780 0.800 4,866,000 3,840,740 0.7893 0.782 0.782 0.792 0.772 0.792 4,915,152 0.7814 -1.25%
2023-02-24 0 0.800 0.780 0.800 0.790 0.800 1,562,000 1,239,780 0.7937 0.792 0.772 0.792 0.782 0.792 1,577,778 0.7858 1.27%
2023-02-23 0 0.790 0.790 0.800 0.780 0.800 5,659,800 4,498,512 0.7948 0.782 0.782 0.792 0.772 0.792 5,716,970 0.7869 1.28%
2023-02-22 0 0.780 0.780 0.790 0.780 0.790 1,310,000 1,023,700 0.7815 0.772 0.772 0.782 0.772 0.782 1,323,232 0.7736 0.00%
2023-02-21 0 0.780 0.780 0.790 0.780 0.800 2,733,000 2,150,910 0.7870 0.772 0.772 0.782 0.772 0.792 2,760,606 0.7791 -1.27%
2023-02-20 0 0.790 0.790 0.800 0.780 0.800 1,777,000 1,403,660 0.7899 0.782 0.782 0.792 0.772 0.792 1,794,949 0.7820 0.00%
2023-02-17 0 0.790 0.780 0.790 0.780 0.790 1,972,000 1,539,500 0.7807 0.782 0.772 0.782 0.772 0.782 1,991,919 0.7729 1.28%
2023-02-16 0 0.780 0.780 0.790 0.770 0.800 5,685,513 4,452,209 0.7831 0.772 0.772 0.782 0.762 0.792 5,742,942 0.7752 0.00%
2023-02-15 0 0.780 0.780 0.790 0.780 0.810 14,756,918 11,596,048 0.7858 0.772 0.772 0.782 0.772 0.802 14,905,978 0.7779 -3.70%
2023-02-14 0 0.810 0.810 0.820 0.800 0.820 2,791,000 2,262,132 0.8105 0.802 0.802 0.812 0.792 0.812 2,819,192 0.8024 -1.22%
2023-02-13 0 0.820 0.810 0.820 0.800 0.820 3,000,000 2,436,980 0.8123 0.812 0.802 0.812 0.792 0.812 3,030,303 0.8042 0.00%
2023-02-10 0 0.820 0.810 0.820 0.810 0.830 5,334,509 4,352,161 0.8159 0.812 0.802 0.812 0.802 0.822 5,388,393 0.8077 0.00%
2023-02-09 0 0.820 0.810 0.820 0.810 0.830 5,530,440 4,517,423 0.8168 0.812 0.802 0.812 0.802 0.822 5,586,303 0.8087 1.23%
2023-02-08 0 0.810 0.800 0.810 0.800 0.820 2,768,283 2,244,620 0.8108 0.802 0.792 0.802 0.792 0.812 2,796,245 0.8027 0.00%
2023-02-07 0 0.810 0.800 0.810 0.810 0.830 3,685,000 3,007,810 0.8162 0.802 0.792 0.802 0.802 0.822 3,722,222 0.8081 0.00%
2023-02-06 0 0.810 0.800 0.820 0.800 0.820 5,524,000 4,463,640 0.8080 0.802 0.792 0.812 0.792 0.812 5,579,798 0.8000 -1.22%
2023-02-03 0 0.820 0.810 0.820 0.810 0.830 3,908,000 3,202,980 0.8196 0.812 0.802 0.812 0.802 0.822 3,947,475 0.8114 0.00%
2023-02-02 0 0.820 0.820 0.830 0.820 0.850 5,860,485 4,855,832 0.8286 0.812 0.812 0.822 0.812 0.842 5,919,682 0.8203 -2.38%
2023-02-01 0 0.840 0.830 0.840 0.800 0.860 22,110,000 18,514,200 0.8374 0.832 0.822 0.832 0.792 0.851 22,333,333 0.8290 3.70%
2023-01-31 0 0.810 0.800 0.810 0.790 0.810 2,762,001 2,219,480 0.8036 0.802 0.792 0.802 0.782 0.802 2,789,900 0.7955 1.25%
2023-01-30 0 0.800 0.790 0.800 0.790 0.810 6,192,000 4,949,300 0.7993 0.792 0.782 0.792 0.782 0.802 6,254,545 0.7913 -1.23%
2023-01-27 0 0.810 0.800 0.810 0.800 0.810 4,541,000 3,649,000 0.8036 0.802 0.792 0.802 0.792 0.802 4,586,869 0.7955 1.25%
2023-01-26 0 0.800 0.800 0.810 0.800 0.820 4,935,000 3,957,270 0.8019 0.792 0.792 0.802 0.792 0.812 4,984,848 0.7939 0.00%
2023-01-20 0 0.800 0.800 0.810 0.800 0.820 2,839,000 2,297,900 0.8094 0.792 0.792 0.802 0.792 0.812 2,867,677 0.8013 -1.23%
2023-01-19 0 0.810 0.800 0.810 0.790 0.810 3,302,000 2,652,580 0.8033 0.802 0.792 0.802 0.782 0.802 3,335,354 0.7953 0.00%
2023-01-18 0 0.810 0.800 0.810 0.790 0.810 3,882,000 3,103,260 0.7994 0.802 0.792 0.802 0.782 0.802 3,921,212 0.7914 1.25%
2023-01-17 0 0.800 0.800 0.810 0.790 0.810 5,897,160 4,726,954 0.8016 0.792 0.792 0.802 0.782 0.802 5,956,727 0.7935 0.00%
2023-01-16 0 0.800 0.800 0.810 0.780 0.830 17,849,354 14,395,015 0.8065 0.792 0.792 0.802 0.772 0.822 18,029,651 0.7984 2.56%
2023-01-13 0 0.780 0.780 0.790 0.770 0.790 4,624,001 3,621,640 0.7832 0.772 0.772 0.782 0.762 0.782 4,670,708 0.7754 1.30%
2023-01-12 0 0.770 0.770 0.780 0.770 0.790 5,817,000 4,530,280 0.7788 0.762 0.762 0.772 0.762 0.782 5,875,758 0.7710 -1.28%
2023-01-11 0 0.780 0.780 0.790 0.770 0.800 7,556,000 5,924,440 0.7841 0.772 0.772 0.782 0.762 0.792 7,632,323 0.7762 0.00%
2023-01-10 0 0.780 0.780 0.790 0.770 0.810 8,888,769 6,999,032 0.7874 0.772 0.772 0.782 0.762 0.802 8,978,555 0.7795 -2.50%
2023-01-09 0 0.800 0.800 0.810 0.800 0.830 5,572,000 4,512,100 0.8098 0.792 0.792 0.802 0.792 0.822 5,628,283 0.8017 -2.44%
2023-01-06 0 0.820 0.810 0.820 0.800 0.820 4,583,000 3,711,950 0.8099 0.812 0.802 0.812 0.792 0.812 4,629,293 0.8018 1.23%
2023-01-05 0 0.810 0.800 0.810 0.800 0.820 8,253,801 6,666,426 0.8077 0.802 0.792 0.802 0.792 0.812 8,337,173 0.7996 1.25%
2023-01-04 0 0.800 0.800 0.810 0.790 0.810 13,380,000 10,727,820 0.8018 0.792 0.792 0.802 0.782 0.802 13,515,152 0.7938 1.27%
2023-01-03 0 0.790 0.790 0.800 0.780 0.810 10,394,000 8,230,640 0.7919 0.782 0.782 0.792 0.772 0.802 10,498,990 0.7839 0.00%
2022-12-30 0 0.790 0.790 0.800 0.780 0.820 15,894,000 12,653,740 0.7961 0.782 0.782 0.792 0.772 0.812 16,054,545 0.7882 1.28%
2022-12-29 0 0.780 0.780 0.790 0.780 0.790 1,542,000 1,204,700 0.7813 0.772 0.772 0.782 0.772 0.782 1,557,576 0.7734 -1.27%
2022-12-28 0 0.790 0.780 0.790 0.760 0.810 11,490,000 9,020,200 0.7850 0.782 0.772 0.782 0.752 0.802 11,606,061 0.7772 2.60%
2022-12-23 0 0.770 0.760 0.780 0.760 0.780 2,528,000 1,945,520 0.7696 0.762 0.752 0.772 0.752 0.772 2,553,535 0.7619 -1.28%
2022-12-22 0 0.780 0.770 0.780 0.770 0.790 3,270,000 2,542,140 0.7774 0.772 0.762 0.772 0.762 0.782 3,303,030 0.7696 1.30%
2022-12-21 0 0.770 0.760 0.770 0.760 0.780 7,076,000 5,455,240 0.7709 0.762 0.752 0.762 0.752 0.772 7,147,475 0.7632 1.32%
2022-12-20 0 0.760 0.750 0.760 0.750 0.770 14,280,000 10,805,960 0.7567 0.752 0.743 0.752 0.743 0.762 14,424,242 0.7492 0.00%
2022-12-19 0 0.760 0.760 0.770 0.760 0.800 13,422,000 10,373,980 0.7729 0.752 0.752 0.762 0.752 0.792 13,557,576 0.7652 -3.80%
2022-12-16 0 0.790 0.790 0.800 0.780 0.800 9,804,000 7,744,260 0.7899 0.782 0.782 0.792 0.772 0.792 9,903,030 0.7820 0.00%
2022-12-15 0 0.790 0.790 0.800 0.770 0.820 13,004,000 10,357,880 0.7965 0.782 0.782 0.792 0.762 0.812 13,135,354 0.7885 0.00%
2022-12-14 0 0.790 0.790 0.800 0.780 0.850 19,780,160 16,063,061 0.8121 0.782 0.782 0.792 0.772 0.842 19,979,960 0.8040 -3.66%
2022-12-13 0 0.820 0.810 0.820 0.780 0.880 48,446,000 39,819,040 0.8219 0.812 0.802 0.812 0.772 0.871 48,935,354 0.8137 6.49%
2022-12-12 0 0.770 0.770 0.780 0.760 0.790 14,004,000 10,796,860 0.7710 0.762 0.762 0.772 0.752 0.782 14,145,455 0.7633 -2.53%
2022-12-09 0 0.790 0.780 0.790 0.770 0.830 36,310,000 28,728,320 0.7912 0.782 0.772 0.782 0.762 0.822 36,676,768 0.7833 0.00%
2022-12-08 0 0.790 0.780 0.790 0.750 0.810 48,578,000 37,879,620 0.7798 0.782 0.772 0.782 0.743 0.802 49,068,687 0.7720 2.60%
2022-12-07 0 0.770 0.770 0.780 0.700 0.940 192,818,000 161,636,550 0.8383 0.762 0.762 0.772 0.693 0.931 194,765,657 0.8299 10.00%
2022-12-06 0 0.700 0.700 0.710 0.690 0.710 5,783,000 4,058,970 0.7019 0.693 0.693 0.703 0.683 0.703 5,841,414 0.6949 -1.41%
2022-12-05 0 0.710 0.700 0.710 0.700 0.720 6,556,858 4,624,559 0.7053 0.703 0.693 0.703 0.693 0.713 6,623,089 0.6982 2.90%
2022-12-02 0 0.690 0.690 0.700 0.690 0.710 3,043,429 2,123,266 0.6977 0.683 0.683 0.693 0.683 0.703 3,074,171 0.6907 -1.43%
2022-12-01 0 0.700 0.690 0.700 0.690 0.730 5,931,060 4,211,850 0.7101 0.693 0.683 0.693 0.683 0.723 5,990,970 0.7030 1.45%
2022-11-30 0 0.690 0.690 0.700 0.680 0.700 10,408,000 7,145,780 0.6866 0.683 0.683 0.693 0.673 0.693 10,513,131 0.6797 0.00%
2022-11-29 0 0.690 0.690 0.700 0.680 0.700 4,574,040 3,171,926 0.6935 0.683 0.683 0.693 0.673 0.693 4,620,242 0.6865 1.47%
2022-11-28 0 0.680 0.680 0.690 0.670 0.700 4,134,000 2,819,440 0.6820 0.673 0.673 0.683 0.663 0.693 4,175,758 0.6752 -1.45%
2022-11-25 0 0.690 0.680 0.690 0.670 0.710 5,400,000 3,737,740 0.6922 0.683 0.673 0.683 0.663 0.703 5,454,545 0.6853 1.47%
2022-11-24 0 0.680 0.670 0.680 0.670 0.690 2,458,000 1,664,640 0.6772 0.673 0.663 0.673 0.663 0.683 2,482,828 0.6705 1.49%
2022-11-23 0 0.670 0.670 0.680 0.660 0.690 5,666,200 3,809,828 0.6724 0.663 0.663 0.673 0.653 0.683 5,723,434 0.6657 -1.47%
2022-11-22 0 0.680 0.670 0.680 0.670 0.700 13,861,354 9,555,040 0.6893 0.673 0.663 0.673 0.663 0.693 14,001,368 0.6824 0.00%
2022-11-21 0 0.680 0.680 0.690 0.680 0.700 3,806,000 2,600,240 0.6832 0.673 0.673 0.683 0.673 0.693 3,844,444 0.6764 -2.86%
2022-11-18 0 0.700 0.690 0.700 0.690 0.730 18,186,775 12,784,343 0.7029 0.693 0.683 0.693 0.683 0.723 18,370,480 0.6959 -4.11%
2022-11-17 0 0.730 0.710 0.730 0.700 0.730 9,598,000 6,897,460 0.7186 0.723 0.703 0.723 0.693 0.723 9,694,949 0.7114 2.82%
2022-11-16 0 0.710 0.700 0.710 0.690 0.750 15,706,000 11,334,600 0.7217 0.703 0.693 0.703 0.683 0.743 15,864,646 0.7145 1.43%
2022-11-15 0 0.700 0.700 0.710 0.680 0.710 8,989,387 6,281,891 0.6988 0.693 0.693 0.703 0.673 0.703 9,080,189 0.6918 0.00%
2022-11-14 0 0.700 0.690 0.700 0.660 0.720 21,762,240 15,089,973 0.6934 0.693 0.683 0.693 0.653 0.713 21,982,061 0.6865 4.48%
2022-11-11 0 0.670 0.660 0.670 0.650 0.670 5,581,071 3,685,134 0.6603 0.663 0.653 0.663 0.643 0.663 5,637,445 0.6537 3.08%
2022-11-10 0 0.650 0.640 0.650 0.640 0.660 3,508,000 2,250,840 0.6416 0.643 0.634 0.643 0.634 0.653 3,543,434 0.6352 -1.52%
2022-11-09 0 0.660 0.650 0.660 0.650 0.670 4,126,000 2,707,820 0.6563 0.653 0.643 0.653 0.643 0.663 4,167,677 0.6497 0.00%
2022-11-08 0 0.660 0.650 0.660 0.640 0.660 3,052,000 1,992,560 0.6529 0.653 0.643 0.653 0.634 0.653 3,082,828 0.6463 0.00%
2022-11-07 0 0.660 0.650 0.660 0.630 0.690 12,130,205 7,978,885 0.6578 0.653 0.643 0.653 0.624 0.683 12,252,732 0.6512 4.76%
2022-11-04 0 0.630 0.620 0.630 0.620 0.640 8,220,505 5,164,997 0.6283 0.624 0.614 0.624 0.614 0.634 8,303,540 0.6220 1.61%
2022-11-03 0 0.620 0.610 0.620 0.610 0.620 3,016,000 1,856,520 0.6156 0.614 0.604 0.614 0.604 0.614 3,046,465 0.6094 -1.59%
2022-11-02 0 0.630 0.620 0.630 0.600 0.630 4,550,000 2,813,980 0.6185 0.624 0.614 0.624 0.594 0.624 4,595,960 0.6123 3.28%
2022-11-01 0 0.610 0.600 0.610 0.590 0.620 4,476,000 2,700,040 0.6032 0.604 0.594 0.604 0.584 0.614 4,521,212 0.5972 3.39%
2022-10-31 0 0.590 0.590 0.600 0.590 0.610 2,924,000 1,746,080 0.5972 0.584 0.584 0.594 0.584 0.604 2,953,535 0.5912 -1.67%
2022-10-28 0 0.600 0.590 0.600 0.590 0.630 3,418,000 2,057,340 0.6019 0.594 0.584 0.594 0.584 0.624 3,452,525 0.5959 -4.76%
2022-10-27 0 0.630 0.620 0.630 0.610 0.640 2,394,000 1,495,060 0.6245 0.624 0.614 0.624 0.604 0.634 2,418,182 0.6183 1.61%
2022-10-26 0 0.620 0.610 0.620 0.590 0.620 15,481,671 9,405,040 0.6075 0.614 0.604 0.614 0.584 0.614 15,638,052 0.6014 5.08%
2022-10-25 0 0.590 0.580 0.590 0.570 0.600 7,700,000 4,482,320 0.5821 0.584 0.574 0.584 0.564 0.594 7,777,778 0.5763 -1.67%
2022-10-24 0 0.600 0.580 0.600 0.590 0.620 8,100,060 4,807,193 0.5935 0.594 0.574 0.594 0.584 0.614 8,181,879 0.5875 -3.23%
2022-10-21 0 0.620 0.610 0.620 0.600 0.620 3,590,000 2,195,040 0.6114 0.614 0.604 0.614 0.594 0.614 3,626,263 0.6053 0.00%
2022-10-20 0 0.620 0.610 0.620 0.600 0.620 5,620,000 3,420,020 0.6085 0.614 0.604 0.614 0.594 0.614 5,676,768 0.6025 0.00%
2022-10-19 0 0.620 0.610 0.620 0.610 0.640 7,796,000 4,879,580 0.6259 0.614 0.604 0.614 0.604 0.634 7,874,747 0.6196 -3.12%
2022-10-18 0 0.640 0.640 0.650 0.620 0.660 9,139,683 5,842,229 0.6392 0.634 0.634 0.643 0.614 0.653 9,232,003 0.6328 3.23%
2022-10-17 0 0.620 0.620 0.630 0.620 0.630 5,255,146 3,275,696 0.6233 0.614 0.614 0.624 0.614 0.624 5,308,228 0.6171 -1.59%
2022-10-14 0 0.630 0.620 0.630 0.620 0.640 6,425,000 4,031,020 0.6274 0.624 0.614 0.624 0.614 0.634 6,489,899 0.6211 1.61%
2022-10-13 0 0.620 0.600 0.620 0.600 0.620 3,148,000 1,934,100 0.6144 0.614 0.594 0.614 0.594 0.614 3,179,798 0.6082 1.64%
2022-10-12 0 0.610 0.610 0.620 0.600 0.620 10,460,000 6,361,320 0.6082 0.604 0.604 0.614 0.594 0.614 10,565,657 0.6021 -3.17%
2022-10-11 0 0.630 0.620 0.630 0.620 0.630 1,966,000 1,230,520 0.6259 0.624 0.614 0.624 0.614 0.624 1,985,859 0.6196 0.00%
2022-10-10 0 0.630 0.630 0.640 0.620 0.630 3,750,000 2,351,840 0.6272 0.624 0.624 0.634 0.614 0.624 3,787,879 0.6209 0.00%
2022-10-07 0 0.630 0.630 0.640 0.630 0.650 1,084,000 694,220 0.6404 0.624 0.624 0.634 0.624 0.643 1,094,949 0.6340 -1.56%
2022-10-06 0 0.640 0.640 0.650 0.630 0.650 3,244,000 2,085,160 0.6428 0.634 0.634 0.643 0.624 0.643 3,276,768 0.6363 0.00%
2022-10-05 0 0.640 0.640 0.650 0.620 0.650 5,536,000 3,530,940 0.6378 0.634 0.634 0.643 0.614 0.643 5,591,919 0.6314 3.23%
2022-10-03 0 0.620 0.620 0.630 0.620 0.630 1,470,580 920,722 0.6261 0.614 0.614 0.624 0.614 0.624 1,485,434 0.6198 0.00%
2022-09-30 0 0.620 0.620 0.630 0.600 0.630 2,860,000 1,763,460 0.6166 0.614 0.614 0.624 0.594 0.624 2,888,889 0.6104 0.00%
2022-09-29 0 0.620 0.610 0.620 0.610 0.660 7,926,000 4,973,540 0.6275 0.614 0.604 0.614 0.604 0.653 8,006,061 0.6212 0.00%
2022-09-28 0 0.620 0.620 0.630 0.620 0.650 7,612,000 4,856,120 0.6380 0.614 0.614 0.624 0.614 0.643 7,688,889 0.6316 -6.06%
2022-09-27 0 0.660 0.650 0.660 0.640 0.660 4,093,673 2,658,760 0.6495 0.653 0.643 0.653 0.634 0.653 4,135,023 0.6430 1.54%
2022-09-26 0 0.650 0.650 0.660 0.650 0.680 6,980,283 4,622,881 0.6623 0.643 0.643 0.653 0.643 0.673 7,050,791 0.6557 -4.41%
2022-09-23 0 0.680 0.680 0.690 0.680 0.700 4,348,000 2,971,020 0.6833 0.673 0.673 0.683 0.673 0.693 4,391,919 0.6765 -1.45%
2022-09-22 0 0.690 0.680 0.690 0.670 0.690 8,306,000 5,627,360 0.6775 0.683 0.673 0.683 0.663 0.683 8,389,899 0.6707 1.47%
2022-09-21 0 0.680 0.680 0.690 0.680 0.690 4,492,000 3,081,320 0.6860 0.673 0.673 0.683 0.673 0.683 4,537,374 0.6791 -1.45%
2022-09-20 0 0.690 0.690 0.700 0.680 0.710 6,578,440 4,538,757 0.6899 0.683 0.683 0.693 0.673 0.703 6,644,889 0.6830 -1.43%
2022-09-19 0 0.700 0.690 0.700 0.690 0.710 2,614,000 1,826,000 0.6985 0.693 0.683 0.693 0.683 0.703 2,640,404 0.6916 -1.41%
2022-09-16 0 0.710 0.700 0.710 0.700 0.720 4,602,000 3,256,880 0.7077 0.703 0.693 0.703 0.693 0.713 4,648,485 0.7006 0.00%
2022-09-15 0 0.710 0.710 0.720 0.690 0.740 19,250,000 13,730,620 0.7133 0.703 0.703 0.713 0.683 0.733 19,444,444 0.7061 2.90%
2022-09-14 0 0.690 0.690 0.700 0.690 0.700 4,015,000 2,776,950 0.6916 0.683 0.683 0.693 0.683 0.693 4,055,556 0.6847 -1.43%
2022-09-13 0 0.700 0.700 0.710 0.690 0.710 2,156,040 1,513,406 0.7019 0.693 0.693 0.703 0.683 0.703 2,177,818 0.6949 -1.41%
2022-09-09 0 0.710 0.700 0.710 0.680 0.710 16,760,520 11,670,349 0.6963 0.703 0.693 0.703 0.673 0.703 16,929,818 0.6893 4.41%
2022-09-08 0 0.680 0.670 0.680 0.670 0.690 4,939,000 3,364,630 0.6812 0.673 0.663 0.673 0.663 0.683 4,988,889 0.6744 0.00%
2022-09-07 0 0.680 0.680 0.690 0.680 0.690 4,614,000 3,149,680 0.6826 0.673 0.673 0.683 0.673 0.683 4,660,606 0.6758 -1.45%
2022-09-06 0 0.690 0.690 0.700 0.670 0.710 16,528,261 11,381,629 0.6886 0.683 0.683 0.693 0.663 0.703 16,695,213 0.6817 1.47%
2022-09-05 0 0.680 0.680 0.690 0.670 0.740 27,784,000 19,311,940 0.6951 0.673 0.673 0.683 0.663 0.733 28,064,646 0.6881 -5.56%
2022-09-02 0 0.720 0.720 0.730 0.680 0.830 100,473,495 76,092,821 0.7573 0.713 0.713 0.723 0.673 0.822 101,488,379 0.7498 4.35%
2022-09-01 0 0.690 0.680 0.690 0.680 0.690 4,020,000 2,759,460 0.6864 0.683 0.673 0.683 0.673 0.683 4,060,606 0.6796 0.00%
2022-08-31 0 0.690 0.680 0.690 0.670 0.700 6,530,000 4,477,340 0.6857 0.683 0.673 0.683 0.663 0.693 6,595,960 0.6788 1.47%
2022-08-30 0 0.680 0.680 0.690 0.670 0.690 6,226,618 4,238,261 0.6807 0.673 0.673 0.683 0.663 0.683 6,289,513 0.6739 -1.45%
2022-08-29 0 0.690 0.680 0.690 0.680 0.690 3,800,000 2,612,540 0.6875 0.683 0.673 0.683 0.673 0.683 3,838,384 0.6806 -1.43%
2022-08-26 0 0.700 0.700 0.710 0.690 0.710 7,458,000 5,227,340 0.7009 0.693 0.693 0.703 0.683 0.703 7,533,333 0.6939 1.45%
2022-08-25 0 0.690 0.690 0.700 0.680 0.700 3,506,000 2,413,400 0.6884 0.683 0.683 0.693 0.673 0.693 3,541,414 0.6815 1.47%
2022-08-24 0 0.680 0.670 0.680 0.670 0.700 8,461,000 5,718,660 0.6759 0.673 0.663 0.673 0.663 0.693 8,546,465 0.6691 -1.45%
2022-08-23 0 0.690 0.680 0.690 0.680 0.700 5,212,000 3,606,680 0.6920 0.683 0.673 0.683 0.673 0.693 5,264,646 0.6851 -1.43%
2022-08-22 0 0.700 0.690 0.700 0.700 0.730 14,984,000 10,633,640 0.7097 0.693 0.683 0.693 0.693 0.723 15,135,354 0.7026 -4.11%
2022-08-19 0 0.730 0.720 0.730 0.720 0.750 9,140,062 6,692,492 0.7322 0.723 0.713 0.723 0.713 0.743 9,232,386 0.7249 0.00%
2022-08-18 0 0.730 0.730 0.740 0.730 0.760 5,838,000 4,325,260 0.7409 0.723 0.723 0.733 0.723 0.752 5,896,970 0.7335 -2.67%
2022-08-17 0 0.750 0.740 0.750 0.740 0.770 4,752,000 3,582,020 0.7538 0.743 0.733 0.743 0.733 0.762 4,800,000 0.7463 -1.32%
2022-08-16 0 0.760 0.750 0.760 0.740 0.760 3,550,080 2,662,776 0.7501 0.752 0.743 0.752 0.733 0.752 3,585,939 0.7426 0.00%
2022-08-15 0 0.760 0.750 0.760 0.750 0.760 2,132,000 1,599,740 0.7503 0.752 0.743 0.752 0.743 0.752 2,153,535 0.7428 1.33%
2022-08-12 0 0.750 0.750 0.760 0.750 0.770 2,764,000 2,081,000 0.7529 0.743 0.743 0.752 0.743 0.762 2,791,919 0.7454 0.00%
2022-08-11 0 0.750 0.750 0.760 0.740 0.770 6,252,000 4,711,920 0.7537 0.743 0.743 0.752 0.733 0.762 6,315,152 0.7461 0.00%
2022-08-10 0 0.750 0.740 0.750 0.730 0.750 8,780,000 6,535,660 0.7444 0.743 0.733 0.743 0.723 0.743 8,868,687 0.7369 -1.32%
2022-08-09 0 0.760 0.750 0.760 0.750 0.770 4,504,000 3,413,420 0.7579 0.752 0.743 0.752 0.743 0.762 4,549,495 0.7503 0.00%
2022-08-08 0 0.760 0.750 0.760 0.750 0.770 6,762,000 5,091,470 0.7530 0.752 0.743 0.752 0.743 0.762 6,830,303 0.7454 0.00%
2022-08-05 0 0.760 0.760 0.770 0.750 0.780 12,828,000 9,795,800 0.7636 0.752 0.752 0.762 0.743 0.772 12,957,576 0.7560 1.33%
2022-08-04 0 0.750 0.750 0.760 0.730 0.760 7,440,000 5,574,760 0.7493 0.743 0.743 0.752 0.723 0.752 7,515,152 0.7418 2.74%
2022-08-03 0 0.730 0.720 0.730 0.720 0.770 22,748,000 16,949,360 0.7451 0.723 0.713 0.723 0.713 0.762 22,977,778 0.7376 -5.19%
2022-08-02 0 0.770 0.770 0.780 0.750 0.790 19,924,000 15,158,540 0.7608 0.762 0.762 0.772 0.743 0.782 20,125,253 0.7532 -2.53%
2022-08-01 0 0.790 0.780 0.790 0.780 0.800 11,242,000 8,871,080 0.7891 0.782 0.772 0.782 0.772 0.792 11,355,556 0.7812 -1.25%
2022-07-29 0 0.800 0.800 0.810 0.790 0.820 7,924,000 6,382,460 0.8055 0.792 0.792 0.802 0.782 0.812 8,004,040 0.7974 -2.44%
2022-07-28 0 0.820 0.820 0.830 0.790 0.830 17,696,000 14,460,540 0.8172 0.812 0.812 0.822 0.782 0.822 17,874,747 0.8090 2.50%
2022-07-27 0 0.800 0.800 0.810 0.790 0.810 9,227,998 7,382,478 0.8000 0.792 0.792 0.802 0.782 0.802 9,321,210 0.7920 0.00%
2022-07-26 0 0.800 0.790 0.800 0.790 0.860 36,165,000 29,254,442 0.8089 0.792 0.782 0.792 0.782 0.851 36,530,303 0.8008 -4.76%
2022-07-25 0 0.840 0.830 0.840 0.790 0.850 26,932,000 22,185,960 0.8238 0.832 0.822 0.832 0.782 0.842 27,204,040 0.8155 6.33%
2022-07-22 0 0.790 0.780 0.790 0.770 0.820 26,636,001 21,307,880 0.8000 0.782 0.772 0.782 0.762 0.812 26,905,052 0.7920 1.28%
2022-07-21 0 0.780 0.770 0.780 0.770 0.790 6,237,000 4,842,750 0.7765 0.772 0.762 0.772 0.762 0.782 6,300,000 0.7687 0.00%
2022-07-20 0 0.780 0.770 0.780 0.770 0.800 7,668,000 5,971,460 0.7788 0.772 0.762 0.772 0.762 0.792 7,745,455 0.7710 0.00%
2022-07-19 0 0.780 0.770 0.780 0.760 0.790 15,446,000 11,960,960 0.7744 0.772 0.762 0.772 0.752 0.782 15,602,020 0.7666 1.30%
2022-07-18 0 0.770 0.770 0.780 0.760 0.790 12,925,407 9,965,113 0.7710 0.762 0.762 0.772 0.752 0.782 13,055,967 0.7633 1.32%
2022-07-15 0 0.760 0.760 0.770 0.760 0.790 20,454,000 15,734,820 0.7693 0.752 0.752 0.762 0.752 0.782 20,660,606 0.7616 -3.80%
2022-07-14 0 0.790 0.780 0.790 0.780 0.820 27,902,435 22,226,374 0.7966 0.782 0.772 0.782 0.772 0.812 28,184,278 0.7886 -2.47%
2022-07-13 0 0.810 0.810 0.820 0.740 0.860 86,839,000 71,258,030 0.8206 0.802 0.802 0.812 0.733 0.851 87,716,162 0.8124 9.46%
2022-07-12 0 0.740 0.740 0.750 0.730 0.770 16,433,000 12,245,330 0.7452 0.733 0.733 0.743 0.723 0.762 16,598,990 0.7377 -2.63%
2022-07-11 0 0.760 0.750 0.760 0.740 0.780 18,227,354 13,757,974 0.7548 0.752 0.743 0.752 0.733 0.772 18,411,469 0.7473 -2.56%
2022-07-08 0 0.780 0.780 0.790 0.770 0.800 22,966,214 17,984,910 0.7831 0.772 0.772 0.782 0.762 0.792 23,198,196 0.7753 -1.27%
2022-07-07 0 0.790 0.790 0.800 0.790 0.810 19,070,000 15,162,300 0.7951 0.782 0.782 0.792 0.782 0.802 19,262,626 0.7871 -2.47%
2022-07-06 0 0.810 0.800 0.810 0.800 0.840 16,443,619 13,356,475 0.8123 0.802 0.792 0.802 0.792 0.832 16,609,716 0.8041 -1.22%
2022-07-05 0 0.820 0.820 0.830 0.800 0.850 32,278,636 26,911,916 0.8337 0.812 0.812 0.822 0.792 0.842 32,604,683 0.8254 1.23%
2022-07-04 0 0.810 0.810 0.820 0.780 0.840 31,758,000 25,628,600 0.8070 0.802 0.802 0.812 0.772 0.832 32,078,788 0.7989 1.25%
2022-06-30 0 0.800 0.800 0.810 0.800 0.830 30,494,360 24,608,398 0.8070 0.792 0.792 0.802 0.792 0.822 30,802,384 0.7989 -3.61%
2022-06-29 0 0.830 0.820 0.830 0.800 0.860 43,153,000 35,641,030 0.8259 0.822 0.812 0.822 0.792 0.851 43,588,889 0.8177 -1.19%
2022-06-28 0 0.840 0.830 0.840 0.780 0.860 75,757,000 61,736,240 0.8149 0.832 0.822 0.832 0.772 0.851 76,522,222 0.8068 3.70%
2022-06-27 0 0.810 0.810 0.820 0.770 0.830 85,701,000 68,624,130 0.8007 0.802 0.802 0.812 0.762 0.822 86,566,667 0.7927 -1.22%
2022-06-24 0 0.820 0.810 0.820 0.800 0.930 156,332,071 133,780,455 0.8557 0.812 0.802 0.812 0.792 0.921 157,911,183 0.8472 -2.38%
2022-06-23 0 0.840 0.840 0.850 0.830 1.140 479,233,026 449,226,952 0.9374 0.832 0.832 0.842 0.822 1.129 484,073,764 0.9280 -31.15%
2022-06-22 0 1.220 1.210 1.220 0.660 1.280 952,972,811 968,922,817 1.0167 1.208 1.198 1.208 0.653 1.267 962,598,799 1.0066 87.69%
2022-06-21 0 0.650 0.650 0.660 0.640 0.660 2,450,200 1,598,524 0.6524 0.643 0.643 0.653 0.634 0.653 2,474,949 0.6459 -1.52%
2022-06-20 0 0.660 0.640 0.660 0.640 0.660 3,701,164 2,397,361 0.6477 0.653 0.634 0.653 0.634 0.653 3,738,549 0.6413 -1.49%
2022-06-17 0 0.670 0.650 0.670 0.650 0.670 2,138,000 1,405,880 0.6576 0.663 0.643 0.663 0.643 0.663 2,159,596 0.6510 1.52%
2022-06-16 0 0.660 0.660 0.670 0.640 0.700 8,883,000 5,931,030 0.6677 0.653 0.653 0.663 0.634 0.693 8,972,727 0.6610 3.13%
2022-06-15 0 0.640 0.640 0.650 0.640 0.650 1,030,000 664,740 0.6454 0.634 0.634 0.643 0.634 0.643 1,040,404 0.6389 -1.54%
2022-06-14 0 0.650 0.640 0.650 0.630 0.650 1,580,000 1,015,680 0.6428 0.643 0.634 0.643 0.624 0.643 1,595,960 0.6364 0.00%
2022-06-13 0 0.650 0.640 0.650 0.640 0.650 1,153,111 743,408 0.6447 0.643 0.634 0.643 0.634 0.643 1,164,759 0.6383 -1.52%
2022-06-10 0 0.660 0.660 0.670 0.640 0.670 3,107,000 2,040,110 0.6566 0.653 0.653 0.663 0.634 0.663 3,138,384 0.6501 0.00%
2022-06-09 0 0.660 0.650 0.660 0.630 0.670 4,385,000 2,839,970 0.6477 0.653 0.643 0.653 0.624 0.663 4,429,293 0.6412 4.76%
2022-06-08 0 0.630 0.630 0.640 0.620 0.640 1,888,000 1,195,160 0.6330 0.624 0.624 0.634 0.614 0.634 1,907,071 0.6267 0.00%
2022-06-07 0 0.630 0.620 0.630 0.620 0.630 400,000 250,600 0.6265 0.624 0.614 0.624 0.614 0.624 404,040 0.6202 0.00%
2022-06-06 0 0.630 0.630 0.640 0.620 0.630 1,602,000 1,002,600 0.6258 0.624 0.624 0.634 0.614 0.624 1,618,182 0.6196 0.00%
2022-06-02 0 0.630 0.610 0.630 0.610 0.630 574,000 356,160 0.6205 0.624 0.604 0.624 0.604 0.624 579,798 0.6143 1.61%
2022-06-01 0 0.620 0.610 0.620 0.610 0.630 446,000 276,500 0.6200 0.614 0.604 0.614 0.604 0.624 450,505 0.6138 0.00%
2022-05-31 0 0.620 0.610 0.620 0.610 0.620 2,274,000 1,389,080 0.6109 0.614 0.604 0.614 0.604 0.614 2,296,970 0.6047 1.64%
2022-05-30 0 0.610 0.600 0.610 0.600 0.610 1,579,400 955,284 0.6048 0.604 0.594 0.604 0.594 0.604 1,595,354 0.5988 0.00%
2022-05-27 0 0.610 0.600 0.610 0.600 0.610 2,232,000 1,351,680 0.6056 0.604 0.594 0.604 0.594 0.604 2,254,545 0.5995 0.00%
2022-05-26 0 0.610 0.600 0.610 0.600 0.610 2,362,000 1,437,580 0.6086 0.604 0.594 0.604 0.594 0.604 2,385,859 0.6025 -1.61%
2022-05-25 0 0.620 0.610 0.620 0.610 0.620 2,336,000 1,430,500 0.6124 0.614 0.604 0.614 0.604 0.614 2,359,596 0.6062 0.00%
2022-05-24 0 0.620 0.610 0.620 0.610 0.630 1,760,707 1,087,977 0.6179 0.614 0.604 0.614 0.604 0.624 1,778,492 0.6117 -1.59%
2022-05-23 0 0.630 0.620 0.630 0.620 0.630 1,315,070 820,389 0.6238 0.624 0.614 0.624 0.614 0.624 1,328,354 0.6176 -1.56%
2022-05-20 0 0.640 0.630 0.640 0.630 0.650 1,924,000 1,217,500 0.6328 0.634 0.624 0.634 0.624 0.643 1,943,434 0.6265 0.00%
2022-05-19 0 0.650 0.640 0.650 0.630 0.650 1,802,000 1,153,600 0.6402 0.634 0.624 0.634 0.614 0.634 1,848,643 0.6240 0.00%
2022-05-18 0 0.650 0.640 0.650 0.630 0.680 12,270,820 8,064,128 0.6572 0.634 0.624 0.634 0.614 0.663 12,588,436 0.6406 6.56%
2022-05-17 0 0.610 0.610 0.620 0.600 0.620 1,334,000 815,840 0.6116 0.595 0.595 0.604 0.585 0.604 1,368,529 0.5961 0.00%
2022-05-16 0 0.610 0.600 0.610 0.600 0.610 1,716,000 1,033,160 0.6021 0.595 0.585 0.595 0.585 0.595 1,760,417 0.5869 1.67%
2022-05-13 0 0.600 0.590 0.600 0.590 0.600 1,096,000 647,300 0.5906 0.585 0.575 0.585 0.575 0.585 1,124,369 0.5757 3.45%
2022-05-12 0 0.580 0.580 0.590 0.570 0.600 1,958,000 1,143,620 0.5841 0.565 0.565 0.575 0.556 0.585 2,008,681 0.5693 -1.69%
2022-05-11 0 0.590 0.590 0.600 0.580 0.600 736,000 436,880 0.5936 0.575 0.575 0.585 0.565 0.585 755,051 0.5786 1.72%
2022-05-10 0 0.580 0.580 0.590 0.580 0.600 897,085 531,645 0.5926 0.565 0.565 0.575 0.565 0.585 920,305 0.5777 -3.33%
2022-05-06 0 0.600 0.590 0.600 0.590 0.610 1,238,827 740,766 0.5980 0.585 0.575 0.585 0.575 0.595 1,270,893 0.5829 -1.64%
2022-05-05 0 0.610 0.600 0.610 0.590 0.610 1,584,000 955,140 0.6030 0.595 0.585 0.595 0.575 0.595 1,625,000 0.5878 1.67%
2022-05-04 0 0.600 0.590 0.600 0.580 0.600 1,146,120 672,947 0.5872 0.585 0.575 0.585 0.565 0.585 1,175,786 0.5723 1.69%
2022-05-03 0 0.590 0.580 0.590 0.580 0.590 1,710,000 997,860 0.5835 0.575 0.565 0.575 0.565 0.575 1,754,261 0.5688 0.00%
2022-04-29 0 0.590 0.580 0.590 0.580 0.590 728,000 425,260 0.5841 0.575 0.565 0.575 0.565 0.575 746,843 0.5694 0.00%
2022-04-28 0 0.590 0.580 0.590 0.580 0.590 260,000 151,380 0.5822 0.575 0.565 0.575 0.565 0.575 266,730 0.5675 0.00%
2022-04-27 0 0.590 0.580 0.590 0.560 0.590 3,744,000 2,157,860 0.5764 0.575 0.565 0.575 0.546 0.575 3,840,909 0.5618 0.00%
2022-04-26 0 0.590 0.580 0.590 0.580 0.610 4,778,000 2,821,640 0.5905 0.575 0.565 0.575 0.565 0.595 4,901,673 0.5756 -1.67%
2022-04-25 0 0.600 0.590 0.600 0.580 0.610 5,206,000 3,107,540 0.5969 0.585 0.575 0.585 0.565 0.595 5,340,751 0.5819 -3.23%
2022-04-22 0 0.620 0.610 0.620 0.600 0.620 1,361,283 835,794 0.6140 0.604 0.595 0.604 0.585 0.604 1,396,518 0.5985 0.00%
2022-04-21 0 0.620 0.610 0.620 0.610 0.630 2,226,000 1,383,600 0.6216 0.604 0.595 0.604 0.595 0.614 2,283,617 0.6059 -1.59%
2022-04-20 0 0.630 0.620 0.630 0.620 0.630 1,702,000 1,060,800 0.6233 0.614 0.604 0.614 0.604 0.614 1,746,054 0.6075 0.00%
2022-04-19 0 0.630 0.620 0.630 0.610 0.630 1,492,000 926,100 0.6207 0.614 0.604 0.614 0.595 0.614 1,530,619 0.6050 0.00%
2022-04-14 0 0.630 0.620 0.630 0.610 0.630 1,780,387 1,113,092 0.6252 0.614 0.604 0.614 0.595 0.614 1,826,470 0.6094 3.28%
2022-04-13 0 0.610 0.610 0.620 0.610 0.620 2,373,683 1,463,492 0.6165 0.595 0.595 0.604 0.595 0.604 2,435,123 0.6010 -1.61%
2022-04-12 0 0.620 0.610 0.620 0.610 0.630 1,690,000 1,043,860 0.6177 0.604 0.595 0.604 0.595 0.614 1,733,744 0.6021 0.00%
2022-04-11 0 0.620 0.620 0.630 0.610 0.630 3,556,000 2,207,480 0.6208 0.604 0.604 0.614 0.595 0.614 3,648,043 0.6051 -3.12%
2022-04-08 0 0.640 0.630 0.640 0.620 0.640 2,607,036 1,631,301 0.6257 0.624 0.614 0.624 0.604 0.624 2,674,516 0.6099 3.23%
2022-04-07 0 0.620 0.620 0.630 0.620 0.640 1,683,000 1,062,060 0.6311 0.604 0.604 0.614 0.604 0.624 1,726,562 0.6151 0.00%
2022-04-06 0 0.620 0.620 0.630 0.620 0.640 1,718,000 1,074,200 0.6253 0.604 0.604 0.614 0.604 0.624 1,762,468 0.6095 -1.59%
2022-04-04 0 0.630 0.620 0.630 0.620 0.630 632,000 394,720 0.6246 0.614 0.604 0.614 0.604 0.614 648,359 0.6088 1.61%
2022-04-01 0 0.620 0.610 0.620 0.610 0.620 2,524,040 1,561,923 0.6188 0.604 0.595 0.604 0.595 0.604 2,589,372 0.6032 0.00%
2022-03-31 0 0.620 0.620 0.630 0.620 0.630 1,690,120 1,060,292 0.6273 0.604 0.604 0.614 0.604 0.614 1,733,867 0.6115 -1.59%
2022-03-30 0 0.630 0.630 0.640 0.630 0.640 781,464 496,279 0.6351 0.614 0.614 0.624 0.614 0.624 801,691 0.6190 0.00%
2022-03-29 0 0.630 0.620 0.630 0.620 0.640 3,253,200 2,052,911 0.6310 0.614 0.604 0.614 0.604 0.624 3,337,405 0.6151 -1.56%
2022-03-28 0 0.640 0.630 0.640 0.630 0.650 1,610,000 1,029,100 0.6392 0.624 0.614 0.624 0.614 0.634 1,651,673 0.6231 0.00%
2022-03-25 0 0.640 0.630 0.640 0.630 0.650 1,757,103 1,120,450 0.6377 0.624 0.614 0.624 0.614 0.634 1,802,584 0.6216 0.00%
2022-03-24 0 0.640 0.630 0.640 0.630 0.650 3,766,000 2,412,760 0.6407 0.624 0.614 0.624 0.614 0.634 3,863,479 0.6245 -1.54%
2022-03-23 0 0.650 0.640 0.650 0.640 0.660 5,107,495 3,312,306 0.6485 0.634 0.624 0.634 0.624 0.643 5,239,697 0.6322 0.00%
2022-03-22 0 0.650 0.650 0.660 0.640 0.660 2,154,323 1,399,994 0.6499 0.634 0.634 0.643 0.624 0.643 2,210,085 0.6335 1.56%
2022-03-21 0 0.640 0.640 0.650 0.640 0.670 4,602,000 2,994,460 0.6507 0.624 0.624 0.634 0.624 0.653 4,721,117 0.6343 -1.54%
2022-03-18 0 0.650 0.640 0.650 0.620 0.650 4,717,040 2,928,434 0.6208 0.634 0.624 0.634 0.604 0.634 4,839,135 0.6052 4.84%
2022-03-17 0 0.620 0.620 0.630 0.600 0.630 5,476,000 3,366,840 0.6148 0.604 0.604 0.614 0.585 0.614 5,617,740 0.5993 3.33%
2022-03-16 0 0.600 0.590 0.600 0.580 0.610 12,022,000 7,110,320 0.5914 0.585 0.575 0.585 0.565 0.595 12,333,176 0.5765 7.14%
2022-03-15 0 0.560 0.560 0.570 0.560 0.620 14,263,000 8,381,960 0.5877 0.546 0.546 0.556 0.546 0.604 14,632,181 0.5728 -9.68%
2022-03-14 0 0.620 0.620 0.630 0.610 0.640 4,548,000 2,838,960 0.6242 0.604 0.604 0.614 0.595 0.624 4,665,720 0.6085 -3.12%
2022-03-11 0 0.640 0.630 0.640 0.630 0.650 5,750,283 3,650,484 0.6348 0.624 0.614 0.624 0.614 0.634 5,899,122 0.6188 -1.54%
2022-03-10 0 0.650 0.640 0.650 0.640 0.660 2,266,000 1,470,280 0.6488 0.634 0.624 0.634 0.624 0.643 2,324,653 0.6325 1.56%
2022-03-09 0 0.640 0.630 0.640 0.620 0.650 6,490,000 4,109,900 0.6333 0.624 0.614 0.624 0.604 0.634 6,657,986 0.6173 -3.03%
2022-03-08 0 0.660 0.650 0.660 0.640 0.660 2,273,070 1,480,554 0.6513 0.643 0.634 0.643 0.624 0.643 2,331,906 0.6349 0.00%
2022-03-07 0 0.660 0.640 0.660 0.630 0.660 6,548,655 4,223,879 0.6450 0.643 0.624 0.643 0.614 0.643 6,718,159 0.6287 1.54%
2022-03-04 0 0.650 0.650 0.660 0.650 0.680 8,476,020 5,627,313 0.6639 0.634 0.634 0.643 0.634 0.663 8,695,412 0.6472 -4.41%
2022-03-03 0 0.680 0.680 0.690 0.680 0.690 1,636,000 1,115,340 0.6817 0.663 0.663 0.673 0.663 0.673 1,678,346 0.6645 0.00%
2022-03-02 0 0.680 0.680 0.690 0.680 0.690 4,464,100 3,044,090 0.6819 0.663 0.663 0.673 0.663 0.673 4,579,648 0.6647 -2.86%
2022-03-01 0 0.700 0.690 0.700 0.690 0.700 863,999 599,457 0.6938 0.682 0.673 0.682 0.673 0.682 886,363 0.6763 0.00%
2022-02-28 0 0.700 0.690 0.700 0.680 0.700 5,144,000 3,557,200 0.6915 0.682 0.673 0.682 0.663 0.682 5,277,146 0.6741 -1.41%
2022-02-25 0 0.710 0.690 0.710 0.690 0.710 2,210,000 1,547,140 0.7001 0.692 0.673 0.692 0.673 0.692 2,267,203 0.6824 2.90%
2022-02-24 0 0.690 0.690 0.700 0.690 0.720 5,480,000 3,832,740 0.6994 0.673 0.673 0.682 0.673 0.702 5,621,843 0.6818 -2.82%
2022-02-23 0 0.710 0.710 0.720 0.700 0.720 6,089,000 4,350,980 0.7146 0.692 0.692 0.702 0.682 0.702 6,246,607 0.6965 -1.39%
2022-02-22 0 0.720 0.710 0.720 0.710 0.720 2,749,000 1,957,580 0.7121 0.702 0.692 0.702 0.692 0.702 2,820,155 0.6941 0.00%
2022-02-21 0 0.720 0.710 0.720 0.710 0.720 6,148,000 4,374,080 0.7115 0.702 0.692 0.702 0.692 0.702 6,307,134 0.6935 0.00%
2022-02-18 0 0.720 0.710 0.720 0.710 0.720 3,464,000 2,485,580 0.7175 0.702 0.692 0.702 0.692 0.702 3,553,662 0.6994 0.00%
2022-02-17 0 0.720 0.720 0.730 0.720 0.730 9,083,000 6,541,240 0.7202 0.702 0.702 0.712 0.702 0.712 9,318,103 0.7020 0.00%
2022-02-16 0 0.720 0.720 0.730 0.720 0.730 2,259,000 1,632,740 0.7228 0.702 0.702 0.712 0.702 0.712 2,317,472 0.7045 -1.37%
2022-02-15 0 0.730 0.720 0.730 0.720 0.730 4,324,199 3,147,328 0.7278 0.712 0.702 0.712 0.702 0.712 4,436,126 0.7095 1.39%
2022-02-14 0 0.720 0.720 0.730 0.720 0.730 5,000,000 3,604,440 0.7209 0.702 0.702 0.712 0.702 0.712 5,129,419 0.7027 -1.37%
2022-02-11 0 0.730 0.720 0.730 0.720 0.730 2,288,354 1,665,684 0.7279 0.712 0.702 0.712 0.702 0.712 2,347,585 0.7095 0.00%
2022-02-10 0 0.730 0.720 0.730 0.720 0.730 1,336,000 970,280 0.7263 0.712 0.702 0.712 0.702 0.712 1,370,581 0.7079 0.00%
2022-02-09 0 0.730 0.720 0.730 0.720 0.730 1,958,000 1,421,740 0.7261 0.712 0.702 0.712 0.702 0.712 2,008,681 0.7078 0.00%
2022-02-08 0 0.730 0.720 0.730 0.720 0.730 2,372,000 1,711,260 0.7214 0.712 0.702 0.712 0.702 0.712 2,433,396 0.7032 0.00%
2022-02-07 0 0.730 0.720 0.730 0.710 0.730 1,051,000 760,420 0.7235 0.712 0.702 0.712 0.692 0.712 1,078,204 0.7053 0.00%
2022-02-04 0 0.730 0.720 0.730 0.710 0.730 3,298,000 2,375,240 0.7202 0.712 0.702 0.712 0.692 0.712 3,383,365 0.7020 1.39%
2022-01-31 0 0.720 0.710 0.720 0.710 0.720 686,000 490,500 0.7150 0.702 0.692 0.702 0.692 0.702 703,756 0.6970 0.00%
2022-01-28 0 0.720 0.710 0.720 0.710 0.720 2,555,814 1,825,173 0.7141 0.702 0.692 0.702 0.692 0.702 2,621,968 0.6961 0.00%
2022-01-27 0 0.720 0.710 0.720 0.710 0.730 2,662,000 1,909,360 0.7173 0.702 0.692 0.702 0.692 0.712 2,730,903 0.6992 -1.37%
2022-01-26 0 0.730 0.720 0.730 0.710 0.730 3,000,000 2,155,760 0.7186 0.712 0.702 0.712 0.692 0.712 3,077,652 0.7005 1.39%
2022-01-25 0 0.720 0.710 0.720 0.720 0.730 4,707,000 3,389,820 0.7202 0.702 0.692 0.702 0.702 0.712 4,828,835 0.7020 -1.37%
2022-01-24 0 0.730 0.720 0.730 0.720 0.740 3,066,000 2,228,300 0.7268 0.712 0.702 0.712 0.702 0.721 3,145,360 0.7084 -1.35%
2022-01-21 0 0.740 0.730 0.740 0.730 0.740 990,573 728,521 0.7355 0.721 0.712 0.721 0.712 0.721 1,016,213 0.7169 0.00%
2022-01-20 0 0.740 0.730 0.740 0.730 0.740 3,021,000 2,222,380 0.7356 0.721 0.712 0.721 0.712 0.721 3,099,195 0.7171 0.00%
2022-01-19 0 0.740 0.730 0.740 0.730 0.740 1,694,000 1,240,600 0.7323 0.721 0.712 0.721 0.712 0.721 1,737,847 0.7139 0.00%
2022-01-18 0 0.740 0.730 0.740 0.730 0.740 1,325,650 973,955 0.7347 0.721 0.712 0.721 0.712 0.721 1,359,963 0.7162 0.00%
2022-01-17 0 0.740 0.730 0.740 0.730 0.750 1,275,200 943,532 0.7399 0.721 0.712 0.721 0.712 0.731 1,308,207 0.7212 0.00%
2022-01-14 0 0.740 0.730 0.740 0.720 0.740 1,786,000 1,312,060 0.7346 0.721 0.712 0.721 0.702 0.721 1,832,229 0.7161 1.37%
2022-01-13 0 0.730 0.720 0.730 0.720 0.740 2,178,000 1,592,020 0.7310 0.712 0.702 0.712 0.702 0.721 2,234,375 0.7125 0.00%
2022-01-12 0 0.730 0.730 0.740 0.730 0.740 2,249,000 1,643,820 0.7309 0.712 0.712 0.721 0.712 0.721 2,307,213 0.7125 0.00%
2022-01-11 0 0.730 0.720 0.730 0.720 0.730 2,037,000 1,482,040 0.7276 0.712 0.702 0.712 0.702 0.712 2,089,725 0.7092 0.00%
2022-01-10 0 0.730 0.720 0.730 0.720 0.730 5,679,080 4,106,425 0.7231 0.712 0.702 0.712 0.702 0.712 5,826,076 0.7048 0.00%
2022-01-07 0 0.730 0.730 0.740 0.720 0.740 1,893,000 1,383,930 0.7311 0.712 0.712 0.721 0.702 0.721 1,941,998 0.7126 0.00%
2022-01-06 0 0.730 0.720 0.730 0.720 0.730 3,256,000 2,358,420 0.7243 0.712 0.702 0.712 0.702 0.712 3,340,278 0.7061 0.00%
2022-01-05 0 0.730 0.720 0.730 0.720 0.740 3,648,000 2,664,820 0.7305 0.712 0.702 0.712 0.702 0.721 3,742,424 0.7121 -1.35%
2022-01-04 0 0.740 0.730 0.740 0.730 0.760 5,088,000 3,766,040 0.7402 0.721 0.712 0.721 0.712 0.741 5,219,697 0.7215 -1.33%
2022-01-03 0 0.750 0.740 0.750 0.740 0.750 3,627,410 2,715,401 0.7486 0.731 0.721 0.731 0.721 0.731 3,721,301 0.7297 1.35%
2021-12-31 0 0.740 0.740 0.750 0.740 0.750 1,866,000 1,388,020 0.7438 0.721 0.721 0.731 0.721 0.731 1,914,299 0.7251 -1.33%
2021-12-30 0 0.750 0.740 0.750 0.740 0.750 1,090,000 812,020 0.7450 0.731 0.721 0.731 0.721 0.731 1,118,213 0.7262 1.35%
2021-12-29 0 0.740 0.730 0.740 0.730 0.750 3,393,480 2,509,600 0.7395 0.721 0.712 0.721 0.712 0.731 3,481,316 0.7209 0.00%
2021-12-28 0 0.740 0.740 0.750 0.730 0.750 3,900,000 2,890,380 0.7411 0.721 0.721 0.731 0.712 0.731 4,000,947 0.7224 1.37%
2021-12-24 0 0.730 0.730 0.740 0.730 0.740 1,493,142 1,098,407 0.7356 0.712 0.712 0.721 0.712 0.721 1,531,790 0.7171 -1.35%
2021-12-23 0 0.740 0.730 0.740 0.730 0.740 3,022,000 2,216,780 0.7335 0.721 0.712 0.721 0.712 0.721 3,100,221 0.7150 0.00%
2021-12-22 0 0.740 0.730 0.740 0.720 0.740 2,840,000 2,073,140 0.7300 0.721 0.712 0.721 0.702 0.721 2,913,510 0.7116 1.37%
2021-12-21 0 0.730 0.720 0.730 0.720 0.730 686,000 497,300 0.7249 0.712 0.702 0.712 0.702 0.712 703,756 0.7066 0.00%
2021-12-20 0 0.730 0.720 0.730 0.720 0.740 1,522,000 1,105,800 0.7265 0.712 0.702 0.712 0.702 0.721 1,561,395 0.7082 0.00%
2021-12-17 0 0.730 0.720 0.730 0.720 0.740 3,016,000 2,197,500 0.7286 0.712 0.702 0.712 0.702 0.721 3,094,066 0.7102 0.00%
2021-12-16 0 0.730 0.720 0.730 0.720 0.730 1,334,000 968,620 0.7261 0.712 0.702 0.712 0.702 0.712 1,368,529 0.7078 0.00%
2021-12-15 0 0.730 0.720 0.730 0.720 0.740 2,065,000 1,504,920 0.7288 0.712 0.702 0.712 0.702 0.721 2,118,450 0.7104 0.00%
2021-12-14 0 0.730 0.730 0.740 0.730 0.740 4,109,380 3,004,386 0.7311 0.712 0.712 0.721 0.712 0.721 4,215,747 0.7127 -2.67%
2021-12-13 0 0.750 0.740 0.750 0.740 0.750 838,000 623,560 0.7441 0.731 0.721 0.731 0.721 0.731 859,691 0.7253 0.00%
2021-12-10 0 0.750 0.740 0.750 0.740 0.750 3,792,000 2,821,980 0.7442 0.731 0.721 0.731 0.721 0.731 3,890,152 0.7254 1.35%
2021-12-09 0 0.740 0.730 0.750 0.730 0.750 4,239,496 3,135,027 0.7395 0.721 0.712 0.731 0.712 0.731 4,349,230 0.7208 1.37%
2021-12-08 0 0.730 0.730 0.740 0.730 0.760 7,698,000 5,663,400 0.7357 0.712 0.712 0.721 0.712 0.741 7,897,254 0.7171 -3.95%
2021-12-07 0 0.760 0.750 0.760 0.740 0.760 1,998,000 1,500,060 0.7508 0.741 0.731 0.741 0.721 0.741 2,049,716 0.7318 1.33%
2021-12-06 0 0.750 0.740 0.750 0.710 0.780 17,448,000 13,176,220 0.7552 0.731 0.721 0.731 0.692 0.760 17,899,621 0.7361 4.17%
2021-12-03 0 0.720 0.720 0.730 0.720 0.730 1,846,000 1,339,800 0.7258 0.702 0.702 0.712 0.702 0.712 1,893,782 0.7075 0.00%
2021-12-02 0 0.720 0.720 0.730 0.720 0.730 1,064,000 770,220 0.7239 0.702 0.702 0.712 0.702 0.712 1,091,540 0.7056 -1.37%
2021-12-01 0 0.730 0.720 0.730 0.720 0.730 1,281,711 925,380 0.7220 0.712 0.702 0.712 0.702 0.712 1,314,887 0.7038 1.39%
2021-11-30 0 0.720 0.720 0.730 0.710 0.730 6,794,000 4,894,920 0.7205 0.702 0.702 0.712 0.692 0.712 6,969,855 0.7023 -2.70%
2021-11-29 0 0.740 0.730 0.740 0.720 0.750 9,449,000 6,939,570 0.7344 0.721 0.712 0.721 0.702 0.731 9,693,576 0.7159 -1.33%
2021-11-26 0 0.750 0.740 0.760 0.750 0.780 8,960,000 6,771,320 0.7557 0.731 0.721 0.741 0.731 0.760 9,191,919 0.7367 -3.85%
2021-11-25 0 0.780 0.780 0.790 0.750 0.800 9,500,000 7,345,800 0.7732 0.760 0.760 0.770 0.731 0.780 9,745,896 0.7537 1.30%
2021-11-24 0 0.770 0.760 0.770 0.730 0.800 15,392,000 11,897,000 0.7729 0.751 0.741 0.751 0.712 0.780 15,790,404 0.7534 4.05%
2021-11-23 0 0.740 0.730 0.740 0.730 0.750 1,667,000 1,225,270 0.7350 0.721 0.712 0.721 0.712 0.731 1,710,148 0.7165 0.00%
2021-11-22 0 0.740 0.740 0.750 0.730 0.750 4,224,142 3,134,696 0.7421 0.721 0.721 0.731 0.712 0.731 4,333,479 0.7234 1.37%
2021-11-19 0 0.730 0.730 0.740 0.730 0.740 1,088,000 797,920 0.7334 0.712 0.712 0.721 0.712 0.721 1,116,162 0.7149 -1.35%
2021-11-18 0 0.740 0.730 0.740 0.730 0.740 1,114,000 823,340 0.7391 0.721 0.712 0.721 0.712 0.721 1,142,835 0.7204 0.00%
2021-11-17 0 0.740 0.740 0.750 0.730 0.750 1,464,019 1,080,854 0.7383 0.721 0.721 0.731 0.712 0.731 1,501,913 0.7197 0.00%
2021-11-16 0 0.740 0.730 0.750 0.730 0.750 2,137,421 1,580,498 0.7394 0.721 0.712 0.731 0.712 0.731 2,192,746 0.7208 -1.33%
2021-11-15 0 0.750 0.740 0.750 0.730 0.750 1,596,000 1,190,140 0.7457 0.731 0.721 0.731 0.712 0.731 1,637,311 0.7269 1.35%
2021-11-12 0 0.740 0.730 0.740 0.730 0.750 1,906,000 1,404,320 0.7368 0.721 0.712 0.721 0.712 0.731 1,955,335 0.7182 0.00%
2021-11-11 0 0.740 0.730 0.740 0.730 0.760 4,686,000 3,464,880 0.7394 0.721 0.712 0.721 0.712 0.741 4,807,292 0.7208 -1.33%
2021-11-10 0 0.750 0.750 0.760 0.740 0.760 4,676,000 3,517,200 0.7522 0.731 0.731 0.741 0.721 0.741 4,797,033 0.7332 1.35%
2021-11-09 0 0.740 0.740 0.750 0.710 0.760 5,296,000 3,898,380 0.7361 0.721 0.721 0.731 0.692 0.741 5,433,081 0.7175 1.37%
2021-11-08 0 0.730 0.720 0.730 0.720 0.730 954,280 687,893 0.7209 0.712 0.702 0.712 0.702 0.712 978,980 0.7027 0.00%
2021-11-05 0 0.730 0.720 0.730 0.710 0.730 2,021,354 1,457,000 0.7208 0.712 0.702 0.712 0.692 0.712 2,073,674 0.7026 2.82%
2021-11-04 0 0.710 0.710 0.720 0.710 0.720 2,793,000 2,005,160 0.7179 0.692 0.692 0.702 0.692 0.702 2,865,294 0.6998 0.00%
2021-11-03 0 0.710 0.710 0.720 0.710 0.730 2,608,000 1,873,180 0.7182 0.692 0.692 0.702 0.692 0.712 2,675,505 0.7001 -2.74%
2021-11-02 0 0.730 0.720 0.730 0.720 0.730 2,866,287 2,077,318 0.7247 0.712 0.702 0.712 0.702 0.712 2,940,478 0.7065 0.00%
2021-11-01 0 0.730 0.720 0.730 0.720 0.730 2,586,000 1,874,620 0.7249 0.712 0.702 0.712 0.702 0.712 2,652,936 0.7066 0.00%
2021-10-29 0 0.730 0.720 0.730 0.720 0.730 1,014,000 733,160 0.7230 0.712 0.702 0.712 0.702 0.712 1,040,246 0.7048 0.00%
2021-10-28 0 0.730 0.720 0.730 0.710 0.730 5,134,000 3,699,080 0.7205 0.712 0.702 0.712 0.692 0.712 5,266,888 0.7023 0.00%
2021-10-27 0 0.730 0.720 0.730 0.720 0.740 4,948,000 3,592,280 0.7260 0.712 0.702 0.712 0.702 0.721 5,076,073 0.7077 -1.35%
2021-10-26 0 0.740 0.740 0.750 0.720 0.750 5,349,000 3,915,030 0.7319 0.721 0.721 0.731 0.702 0.731 5,487,453 0.7135 2.78%
2021-10-25 0 0.720 0.720 0.730 0.720 0.740 3,702,000 2,684,680 0.7252 0.702 0.702 0.712 0.702 0.721 3,797,822 0.7069 -1.37%
2021-10-22 0 0.730 0.720 0.730 0.720 0.740 4,301,000 3,142,630 0.7307 0.712 0.702 0.712 0.702 0.721 4,412,326 0.7122 0.00%
2021-10-21 0 0.730 0.730 0.740 0.730 0.740 1,708,000 1,252,160 0.7331 0.712 0.712 0.721 0.712 0.721 1,752,210 0.7146 -1.35%
2021-10-20 0 0.740 0.730 0.740 0.730 0.750 2,814,419 2,063,324 0.7331 0.721 0.712 0.721 0.712 0.731 2,887,267 0.7146 0.00%
2021-10-19 0 0.740 0.730 0.740 0.740 0.750 2,878,000 2,144,260 0.7451 0.721 0.712 0.721 0.721 0.731 2,952,494 0.7263 -1.33%
2021-10-18 0 0.750 0.740 0.750 0.730 0.750 3,666,000 2,707,700 0.7386 0.731 0.721 0.731 0.712 0.731 3,760,890 0.7200 1.35%
2021-10-15 0 0.740 0.730 0.740 0.720 0.740 2,194,000 1,596,140 0.7275 0.721 0.712 0.721 0.702 0.721 2,250,789 0.7091 1.37%
2021-10-12 0 0.730 0.720 0.730 0.720 0.730 1,707,000 1,232,990 0.7223 0.712 0.702 0.712 0.702 0.712 1,751,184 0.7041 0.00%
2021-10-11 0 0.730 0.720 0.730 0.710 0.730 2,092,000 1,511,760 0.7226 0.712 0.702 0.712 0.692 0.712 2,146,149 0.7044 1.39%
2021-10-08 0 0.720 0.710 0.720 0.710 0.730 3,086,000 2,225,760 0.7212 0.702 0.692 0.702 0.692 0.712 3,165,878 0.7030 -1.37%
2021-10-07 0 0.730 0.720 0.730 0.720 0.730 4,143,000 2,994,260 0.7227 0.712 0.702 0.712 0.702 0.712 4,250,237 0.7045 1.39%
2021-10-06 0 0.720 0.710 0.720 0.700 0.720 2,929,000 2,084,270 0.7116 0.702 0.692 0.702 0.682 0.702 3,004,814 0.6936 0.00%
2021-10-05 0 0.720 0.710 0.720 0.710 0.730 4,302,349 3,070,240 0.7136 0.702 0.692 0.702 0.692 0.712 4,413,710 0.6956 -1.37%
2021-10-04 0 0.730 0.720 0.730 0.710 0.730 1,124,302 809,457 0.7200 0.712 0.702 0.712 0.692 0.712 1,153,403 0.7018 0.00%
2021-09-30 0 0.730 0.720 0.730 0.720 0.730 1,158,000 841,380 0.7266 0.712 0.702 0.712 0.702 0.712 1,187,973 0.7082 0.00%
2021-09-29 0 0.730 0.720 0.730 0.710 0.730 2,792,000 2,009,880 0.7199 0.712 0.702 0.712 0.692 0.712 2,864,268 0.7017 0.00%
2021-09-28 0 0.730 0.720 0.730 0.710 0.730 3,170,000 2,286,260 0.7212 0.712 0.702 0.712 0.692 0.712 3,252,052 0.7030 1.39%
2021-09-27 0 0.720 0.710 0.720 0.710 0.730 6,095,000 4,377,370 0.7182 0.702 0.692 0.702 0.692 0.712 6,252,762 0.7001 -1.37%
2021-09-24 0 0.730 0.720 0.730 0.720 0.750 4,863,000 3,568,700 0.7338 0.712 0.702 0.712 0.702 0.731 4,988,873 0.7153 -2.67%
2021-09-23 0 0.750 0.730 0.750 0.730 0.750 4,344,120 3,209,724 0.7389 0.731 0.712 0.731 0.712 0.731 4,456,562 0.7202 2.74%
2021-09-21 0 0.730 0.730 0.740 0.720 0.740 3,858,000 2,817,640 0.7303 0.712 0.712 0.721 0.702 0.721 3,957,860 0.7119 0.00%
2021-09-20 0 0.730 0.720 0.730 0.720 0.740 3,410,000 2,489,260 0.7300 0.712 0.702 0.712 0.702 0.721 3,498,264 0.7116 -2.67%
2021-09-17 0 0.750 0.750 0.760 0.730 0.760 5,101,280 3,810,328 0.7469 0.731 0.731 0.741 0.712 0.741 5,233,321 0.7281 1.35%
2021-09-16 0 0.740 0.730 0.740 0.730 0.770 11,092,000 8,265,000 0.7451 0.721 0.712 0.721 0.712 0.751 11,379,104 0.7263 -2.63%
2021-09-15 0 0.760 0.760 0.770 0.760 0.770 3,640,334 2,771,040 0.7612 0.741 0.741 0.751 0.741 0.751 3,734,560 0.7420 -1.30%
2021-09-14 0 0.770 0.760 0.770 0.760 0.780 3,660,000 2,815,620 0.7693 0.751 0.741 0.751 0.741 0.760 3,754,735 0.7499 -1.28%
2021-09-13 0 0.780 0.770 0.780 0.770 0.790 7,568,000 5,874,880 0.7763 0.760 0.751 0.760 0.751 0.770 7,763,889 0.7567 -1.27%
2021-09-10 0 0.790 0.790 0.800 0.790 0.800 4,534,000 3,592,300 0.7923 0.770 0.770 0.780 0.770 0.780 4,651,357 0.7723 -1.25%
2021-09-09 0 0.800 0.800 0.810 0.790 0.810 2,672,000 2,140,440 0.8011 0.780 0.780 0.790 0.770 0.790 2,741,162 0.7809 -1.23%
2021-09-08 0 0.810 0.800 0.810 0.800 0.820 5,534,000 4,469,220 0.8076 0.790 0.780 0.790 0.780 0.799 5,677,241 0.7872 0.00%
2021-09-07 0 0.810 0.800 0.810 0.800 0.810 1,851,040 1,488,630 0.8042 0.790 0.780 0.790 0.780 0.790 1,898,952 0.7839 0.00%
2021-09-06 0 0.810 0.800 0.810 0.790 0.810 1,994,000 1,601,000 0.8029 0.790 0.780 0.790 0.770 0.790 2,045,612 0.7827 1.25%
2021-09-03 0 0.800 0.790 0.800 0.790 0.800 1,995,000 1,586,050 0.7950 0.780 0.770 0.780 0.770 0.780 2,046,638 0.7750 0.00%
2021-09-02 0 0.800 0.790 0.800 0.790 0.810 4,474,851 3,572,406 0.7983 0.780 0.770 0.780 0.770 0.790 4,590,677 0.7782 0.00%
2021-09-01 0 0.800 0.790 0.800 0.780 0.810 7,604,000 6,011,120 0.7905 0.780 0.770 0.780 0.760 0.790 7,800,821 0.7706 -1.23%
2021-08-31 0 0.810 0.800 0.810 0.770 0.850 15,850,000 12,930,280 0.8158 0.790 0.780 0.790 0.751 0.829 16,260,259 0.7952 3.85%
2021-08-30 0 0.780 0.770 0.780 0.760 0.790 7,170,000 5,524,880 0.7706 0.760 0.751 0.760 0.741 0.770 7,355,587 0.7511 0.00%
2021-08-27 0 0.780 0.770 0.780 0.770 0.790 2,626,000 2,054,800 0.7825 0.760 0.751 0.760 0.751 0.770 2,693,971 0.7627 0.00%
2021-08-26 0 0.780 0.770 0.780 0.770 0.790 2,700,000 2,096,200 0.7764 0.760 0.751 0.760 0.751 0.770 2,769,886 0.7568 -1.27%
2021-08-25 0 0.790 0.780 0.790 0.770 0.790 1,522,060 1,188,984 0.7812 0.770 0.760 0.770 0.751 0.770 1,561,457 0.7615 0.00%
2021-08-24 0 0.790 0.770 0.790 0.770 0.790 3,350,000 2,616,700 0.7811 0.770 0.751 0.770 0.751 0.770 3,436,711 0.7614 2.60%
2021-08-23 0 0.770 0.760 0.770 0.760 0.780 3,171,381 2,441,194 0.7698 0.751 0.741 0.751 0.741 0.760 3,253,469 0.7503 1.32%
2021-08-20 0 0.760 0.760 0.770 0.750 0.780 11,932,000 9,110,680 0.7636 0.741 0.741 0.751 0.731 0.760 12,240,846 0.7443 -3.80%
2021-08-19 0 0.790 0.780 0.790 0.780 0.790 3,443,580 2,695,139 0.7827 0.770 0.760 0.770 0.760 0.770 3,532,713 0.7629 0.00%
2021-08-18 0 0.790 0.780 0.790 0.780 0.790 2,357,400 1,852,926 0.7860 0.770 0.760 0.770 0.760 0.770 2,418,419 0.7662 0.00%
2021-08-17 0 0.790 0.780 0.790 0.780 0.800 4,588,000 3,613,420 0.7876 0.770 0.760 0.770 0.760 0.780 4,706,755 0.7677 0.00%
2021-08-16 0 0.790 0.790 0.800 0.790 0.800 2,276,000 1,805,840 0.7934 0.770 0.770 0.780 0.770 0.780 2,334,912 0.7734 -2.47%
2021-08-13 0 0.810 0.800 0.810 0.790 0.810 3,765,000 3,011,550 0.7999 0.790 0.780 0.790 0.770 0.790 3,862,453 0.7797 0.00%
2021-08-12 0 0.810 0.800 0.810 0.790 0.810 3,400,500 2,714,305 0.7982 0.790 0.780 0.790 0.770 0.790 3,488,518 0.7781 1.25%
2021-08-11 0 0.800 0.790 0.800 0.790 0.810 3,746,000 2,988,020 0.7977 0.780 0.770 0.780 0.770 0.790 3,842,961 0.7775 -1.23%
2021-08-10 0 0.810 0.800 0.810 0.790 0.810 3,804,000 3,032,660 0.7972 0.790 0.780 0.790 0.770 0.790 3,902,462 0.7771 1.25%
2021-08-09 0 0.800 0.790 0.800 0.790 0.810 3,900,000 3,127,780 0.8020 0.780 0.770 0.780 0.770 0.790 4,000,947 0.7818 -1.23%
2021-08-06 0 0.810 0.800 0.810 0.790 0.810 6,624,000 5,287,820 0.7983 0.790 0.780 0.790 0.770 0.790 6,795,455 0.7781 1.25%
2021-08-05 0 0.800 0.790 0.800 0.790 0.830 11,974,000 9,632,700 0.8045 0.780 0.770 0.780 0.770 0.809 12,283,933 0.7842 -3.61%
2021-08-04 0 0.830 0.820 0.830 0.820 0.850 10,916,000 9,109,000 0.8345 0.809 0.799 0.809 0.799 0.829 11,198,548 0.8134 -1.19%
2021-08-03 0 0.840 0.830 0.840 0.810 0.840 4,281,113 3,554,239 0.8302 0.819 0.809 0.819 0.790 0.819 4,391,925 0.8093 1.20%
2021-08-02 0 0.830 0.820 0.830 0.800 0.830 4,528,000 3,705,900 0.8184 0.809 0.799 0.809 0.780 0.809 4,645,202 0.7978 2.47%
2021-07-30 0 0.810 0.800 0.810 0.800 0.810 8,298,000 6,677,830 0.8048 0.790 0.780 0.790 0.780 0.790 8,512,784 0.7844 -1.22%
2021-07-29 0 0.820 0.810 0.820 0.810 0.820 4,447,354 3,621,429 0.8143 0.799 0.790 0.799 0.790 0.799 4,562,469 0.7937 1.23%
2021-07-28 0 0.810 0.800 0.810 0.790 0.810 4,942,771 3,971,613 0.8035 0.790 0.780 0.790 0.770 0.790 5,070,709 0.7832 2.53%
2021-07-27 0 0.790 0.790 0.800 0.780 0.840 32,067,600 25,924,716 0.8084 0.770 0.770 0.780 0.760 0.819 32,897,633 0.7880 -4.82%
2021-07-26 0 0.830 0.820 0.830 0.790 0.870 21,460,006 17,814,504 0.8301 0.809 0.799 0.809 0.770 0.848 22,015,473 0.8092 2.47%
2021-07-23 0 0.810 0.800 0.810 0.800 0.830 5,403,950 4,389,155 0.8122 0.790 0.780 0.790 0.780 0.809 5,543,825 0.7917 -2.41%
2021-07-22 0 0.830 0.820 0.830 0.820 0.840 4,918,180 4,051,602 0.8238 0.809 0.799 0.809 0.799 0.819 5,045,481 0.8030 0.00%
2021-07-21 0 0.830 0.820 0.830 0.810 0.830 3,154,000 2,595,700 0.8230 0.809 0.799 0.809 0.790 0.809 3,235,638 0.8022 0.00%
2021-07-20 0 0.830 0.820 0.830 0.800 0.860 17,394,000 14,190,780 0.8158 0.809 0.799 0.809 0.780 0.838 17,844,223 0.7953 -2.35%
2021-07-19 0 0.850 0.840 0.850 0.790 0.880 25,348,358 21,488,866 0.8477 0.829 0.819 0.829 0.770 0.858 26,004,471 0.8264 4.94%
2021-07-16 0 0.810 0.800 0.810 0.780 0.810 10,162,000 8,149,320 0.8019 0.790 0.780 0.790 0.760 0.790 10,425,032 0.7817 2.53%
2021-07-15 0 0.790 0.780 0.790 0.780 0.810 10,314,568 8,179,966 0.7930 0.770 0.760 0.770 0.760 0.790 10,581,549 0.7730 -1.25%
2021-07-14 0 0.800 0.800 0.810 0.790 0.810 12,434,000 9,923,200 0.7981 0.780 0.780 0.790 0.770 0.790 12,755,840 0.7779 -2.44%
2021-07-13 0 0.820 0.810 0.820 0.800 0.820 3,728,000 3,021,720 0.8105 0.799 0.790 0.799 0.780 0.799 3,824,495 0.7901 1.23%
2021-07-12 0 0.810 0.800 0.810 0.800 0.820 2,260,000 1,830,680 0.8100 0.790 0.780 0.790 0.780 0.799 2,318,497 0.7896 0.00%
2021-07-09 0 0.810 0.800 0.810 0.790 0.820 11,420,000 9,156,780 0.8018 0.790 0.780 0.790 0.770 0.799 11,715,593 0.7816 -1.22%
2021-07-08 0 0.820 0.810 0.820 0.800 0.830 8,401,000 6,843,000 0.8145 0.799 0.790 0.799 0.780 0.809 8,618,450 0.7940 -1.20%
2021-07-07 0 0.830 0.820 0.830 0.810 0.840 7,599,980 6,265,983 0.8245 0.809 0.799 0.809 0.790 0.819 7,796,697 0.8037 0.00%
2021-07-06 0 0.830 0.830 0.840 0.820 0.870 19,022,574 15,979,367 0.8400 0.809 0.809 0.819 0.799 0.848 19,514,951 0.8188 -4.60%
2021-07-05 0 0.870 0.860 0.870 0.850 0.870 9,650,000 8,329,860 0.8632 0.848 0.838 0.848 0.829 0.848 9,899,779 0.8414 1.16%
2021-07-02 0 0.860 0.860 0.870 0.860 0.890 20,126,000 17,545,500 0.8718 0.838 0.838 0.848 0.838 0.868 20,646,938 0.8498 -3.37%
2021-06-30 0 0.890 0.880 0.890 0.870 0.920 50,631,860 45,440,419 0.8975 0.868 0.858 0.868 0.848 0.897 51,942,407 0.8748 3.49%
2021-06-29 0 0.860 0.860 0.870 0.860 0.870 3,533,000 3,049,930 0.8633 0.838 0.838 0.848 0.838 0.848 3,624,448 0.8415 -1.15%
2021-06-28 0 0.870 0.860 0.870 0.860 0.880 2,162,000 1,885,600 0.8722 0.848 0.838 0.848 0.838 0.858 2,217,961 0.8502 -1.14%
2021-06-25 0 0.880 0.870 0.880 0.860 0.880 6,337,400 5,501,376 0.8681 0.858 0.848 0.858 0.838 0.858 6,501,436 0.8462 1.15%
2021-06-24 0 0.870 0.860 0.870 0.860 0.880 6,009,997 5,247,717 0.8732 0.848 0.838 0.848 0.838 0.858 6,165,559 0.8511 -1.14%
2021-06-23 0 0.880 0.870 0.880 0.870 0.890 11,496,000 10,065,260 0.8755 0.858 0.848 0.858 0.848 0.868 11,793,561 0.8535 -1.12%
2021-06-22 0 0.890 0.880 0.890 0.860 0.890 11,643,725 10,168,086 0.8733 0.868 0.858 0.868 0.838 0.868 11,945,109 0.8512 2.30%
2021-06-21 0 0.870 0.860 0.870 0.850 0.880 14,054,000 12,134,940 0.8635 0.848 0.838 0.848 0.829 0.858 14,417,771 0.8417 -1.14%
2021-06-18 0 0.880 0.880 0.890 0.870 0.910 18,045,327 16,014,487 0.8875 0.858 0.858 0.868 0.848 0.887 18,512,409 0.8651 -2.22%
2021-06-17 0 0.900 0.900 0.910 0.890 0.960 39,851,000 36,664,320 0.9200 0.877 0.877 0.887 0.868 0.936 40,882,497 0.8968 -2.17%
2021-06-16 0 0.920 0.910 0.920 0.850 0.920 30,771,575 27,430,956 0.8914 0.897 0.887 0.897 0.829 0.897 31,568,061 0.8689 6.98%
2021-06-15 0 0.860 0.860 0.870 0.860 0.890 9,269,100 8,082,604 0.8720 0.838 0.838 0.848 0.838 0.868 9,509,020 0.8500 -3.37%
2021-06-11 0 0.890 0.880 0.890 0.880 0.910 9,584,000 8,550,620 0.8922 0.868 0.858 0.868 0.858 0.887 9,832,071 0.8697 -1.11%
2021-06-10 0 0.900 0.890 0.900 0.860 0.930 40,110,000 36,122,400 0.9006 0.877 0.868 0.877 0.838 0.907 41,148,201 0.8779 4.65%
2021-06-09 0 0.860 0.860 0.870 0.840 0.890 19,786,300 17,046,788 0.8615 0.838 0.838 0.848 0.819 0.868 20,298,445 0.8398 -3.37%
2021-06-08 0 0.890 0.880 0.890 0.870 0.910 11,750,000 10,416,120 0.8865 0.868 0.858 0.868 0.848 0.887 12,054,135 0.8641 1.14%
2021-06-07 0 0.880 0.880 0.890 0.860 0.910 26,985,172 24,170,764 0.8957 0.858 0.858 0.868 0.838 0.887 27,683,652 0.8731 2.33%
2021-06-04 0 0.860 0.850 0.860 0.850 0.890 25,498,200 22,168,157 0.8694 0.838 0.829 0.838 0.829 0.868 26,158,191 0.8475 -3.37%
2021-06-03 0 0.890 0.880 0.890 0.880 0.950 60,596,150 54,719,773 0.9030 0.868 0.858 0.868 0.858 0.926 62,164,611 0.8802 -7.29%
2021-06-02 0 0.960 0.960 0.970 0.750 0.980 148,033,650 136,820,740 0.9243 0.936 0.936 0.946 0.731 0.955 151,865,329 0.9009 28.00%
2021-06-01 0 0.750 0.740 0.750 0.740 0.750 3,196,100 2,376,775 0.7436 0.731 0.721 0.731 0.721 0.731 3,278,827 0.7249 0.00%
2021-05-31 0 0.750 0.740 0.750 0.730 0.750 2,158,287 1,594,960 0.7390 0.731 0.721 0.731 0.712 0.731 2,214,152 0.7203 1.35%
2021-05-28 0 0.740 0.740 0.750 0.730 0.750 4,996,000 3,717,579 0.7441 0.721 0.721 0.731 0.712 0.731 5,125,316 0.7253 0.00%
2021-05-27 0 0.740 0.730 0.740 0.730 0.750 3,696,000 2,731,940 0.7392 0.721 0.712 0.721 0.712 0.731 3,791,667 0.7205 0.00%
2021-05-26 0 0.740 0.730 0.740 0.730 0.740 1,834,080 1,345,476 0.7336 0.721 0.712 0.721 0.712 0.721 1,881,553 0.7151 1.37%
2021-05-25 0 0.730 0.730 0.740 0.720 0.750 14,382,000 10,500,150 0.7301 0.712 0.712 0.721 0.702 0.731 14,754,261 0.7117 -2.67%
2021-05-24 0 0.750 0.750 0.760 0.740 0.770 4,632,000 3,476,300 0.7505 0.731 0.731 0.741 0.721 0.751 4,751,894 0.7316 -1.32%
2021-05-21 0 0.760 0.760 0.770 0.760 0.770 2,188,000 1,669,200 0.7629 0.741 0.741 0.751 0.741 0.751 2,244,634 0.7436 0.00%
2021-05-20 0 0.760 0.760 0.770 0.760 0.770 1,738,000 1,322,800 0.7611 0.741 0.741 0.751 0.741 0.751 1,782,986 0.7419 -1.30%
2021-05-18 0 0.770 0.760 0.770 0.760 0.780 1,356,000 1,039,300 0.7664 0.751 0.741 0.751 0.741 0.760 1,391,098 0.7471 0.00%
2021-05-17 0 0.780 0.770 0.780 0.760 0.780 2,376,788 1,840,574 0.7744 0.751 0.741 0.751 0.731 0.751 2,469,975 0.7452 0.00%
2021-05-14 0 0.780 0.770 0.780 0.770 0.780 959,254 742,265 0.7738 0.751 0.741 0.751 0.741 0.751 996,863 0.7446 1.30%
2021-05-13 0 0.770 0.770 0.780 0.750 0.790 10,628,667 8,205,826 0.7720 0.741 0.741 0.751 0.722 0.760 11,045,385 0.7429 1.32%
2021-05-12 0 0.760 0.760 0.770 0.750 0.770 4,030,511 3,062,842 0.7599 0.731 0.731 0.741 0.722 0.741 4,188,535 0.7312 0.00%
2021-05-11 0 0.760 0.750 0.760 0.750 0.780 7,774,000 5,928,240 0.7626 0.731 0.722 0.731 0.722 0.751 8,078,795 0.7338 -2.56%
2021-05-10 0 0.780 0.770 0.780 0.770 0.780 2,816,000 2,183,280 0.7753 0.751 0.741 0.751 0.741 0.751 2,926,407 0.7461 0.00%
2021-05-07 0 0.780 0.770 0.780 0.770 0.780 2,019,072 1,565,453 0.7753 0.751 0.741 0.751 0.741 0.751 2,098,234 0.7461 0.00%
2021-05-06 0 0.780 0.770 0.780 0.770 0.790 8,140,060 6,343,725 0.7793 0.751 0.741 0.751 0.741 0.760 8,459,207 0.7499 0.00%
2021-05-05 0 0.780 0.780 0.790 0.780 0.790 1,613,073 1,268,184 0.7862 0.751 0.751 0.760 0.751 0.760 1,676,317 0.7565 -1.27%
2021-05-04 0 0.790 0.780 0.790 0.780 0.790 4,544,000 3,588,560 0.7897 0.760 0.751 0.760 0.751 0.760 4,722,157 0.7599 0.00%
2021-05-03 0 0.790 0.780 0.790 0.780 0.790 3,028,000 2,383,120 0.7870 0.760 0.751 0.760 0.751 0.760 3,146,719 0.7573 0.00%
2021-04-30 0 0.790 0.790 0.800 0.790 0.800 2,896,000 2,297,380 0.7933 0.760 0.760 0.770 0.760 0.770 3,009,543 0.7634 -1.25%
2021-04-29 0 0.800 0.790 0.800 0.790 0.810 4,838,000 3,845,860 0.7949 0.770 0.760 0.770 0.760 0.779 5,027,683 0.7649 0.00%
2021-04-28 0 0.800 0.790 0.800 0.790 0.810 6,783,800 5,421,488 0.7992 0.770 0.760 0.770 0.760 0.779 7,049,772 0.7690 -1.23%
2021-04-27 0 0.810 0.800 0.810 0.800 0.810 3,497,000 2,812,470 0.8043 0.779 0.770 0.779 0.770 0.779 3,634,107 0.7739 1.25%
2021-04-26 0 0.800 0.800 0.810 0.800 0.820 4,154,040 3,351,430 0.8068 0.770 0.770 0.779 0.770 0.789 4,316,907 0.7763 -1.23%
2021-04-23 0 0.810 0.800 0.810 0.800 0.820 3,786,000 3,065,060 0.8096 0.779 0.770 0.779 0.770 0.789 3,934,438 0.7790 0.00%
2021-04-22 0 0.810 0.800 0.810 0.800 0.810 4,266,000 3,453,940 0.8096 0.779 0.770 0.779 0.770 0.779 4,433,257 0.7791 0.00%
2021-04-21 0 0.810 0.800 0.810 0.800 0.810 1,230,800 992,648 0.8065 0.779 0.770 0.779 0.770 0.779 1,279,056 0.7761 0.00%
2021-04-20 0 0.810 0.800 0.810 0.800 0.810 1,662,013 1,341,830 0.8074 0.779 0.770 0.779 0.770 0.779 1,727,176 0.7769 0.00%
2021-04-19 0 0.810 0.800 0.810 0.790 0.810 2,440,000 1,956,560 0.8019 0.779 0.770 0.779 0.760 0.779 2,535,665 0.7716 1.25%
2021-04-16 0 0.800 0.790 0.800 0.790 0.810 11,282,000 8,963,960 0.7945 0.770 0.760 0.770 0.760 0.779 11,724,333 0.7646 -1.23%
2021-04-15 0 0.810 0.800 0.810 0.790 0.820 13,454,387 10,799,294 0.8027 0.779 0.770 0.779 0.760 0.789 13,981,893 0.7724 -1.22%
2021-04-14 0 0.820 0.810 0.820 0.810 0.820 2,242,000 1,824,680 0.8139 0.789 0.779 0.789 0.779 0.789 2,329,902 0.7832 0.00%
2021-04-13 0 0.820 0.810 0.820 0.810 0.820 1,148,000 937,720 0.8168 0.789 0.779 0.789 0.779 0.789 1,193,010 0.7860 1.23%
2021-04-12 0 0.810 0.810 0.820 0.810 0.820 4,108,000 3,335,210 0.8119 0.779 0.779 0.789 0.779 0.789 4,269,062 0.7813 0.00%
2021-04-09 0 0.810 0.810 0.820 0.810 0.830 5,880,000 4,819,540 0.8196 0.779 0.779 0.789 0.779 0.799 6,110,537 0.7887 -2.41%
2021-04-08 0 0.830 0.820 0.830 0.820 0.830 3,668,930 3,019,351 0.8230 0.799 0.789 0.799 0.789 0.799 3,812,778 0.7919 0.00%
2021-04-07 0 0.830 0.820 0.830 0.820 0.840 3,730,040 3,092,191 0.8290 0.799 0.789 0.799 0.789 0.808 3,876,284 0.7977 -1.19%
2021-04-01 0 0.840 0.830 0.840 0.810 0.840 10,444,000 8,629,860 0.8263 0.808 0.799 0.808 0.779 0.808 10,853,478 0.7951 2.44%
2021-03-31 0 0.820 0.810 0.820 0.810 0.820 3,686,000 3,011,340 0.8170 0.789 0.779 0.789 0.779 0.789 3,830,517 0.7861 0.00%
2021-03-30 0 0.820 0.810 0.820 0.810 0.820 4,474,000 3,645,920 0.8149 0.789 0.779 0.789 0.779 0.789 4,649,412 0.7842 1.23%
2021-03-29 0 0.810 0.810 0.820 0.810 0.840 19,568,000 16,018,680 0.8186 0.779 0.779 0.789 0.779 0.808 20,335,203 0.7877 -2.41%
2021-03-26 0 0.830 0.820 0.830 0.820 0.830 11,368,000 9,389,740 0.8260 0.799 0.789 0.799 0.789 0.799 11,813,705 0.7948 1.22%
2021-03-25 0 0.820 0.820 0.830 0.810 0.850 14,918,000 12,367,040 0.8290 0.789 0.789 0.799 0.779 0.818 15,502,890 0.7977 -3.53%
2021-03-24 0 0.850 0.850 0.860 0.850 0.870 7,857,000 6,723,110 0.8557 0.818 0.818 0.828 0.818 0.837 8,165,049 0.8234 -1.16%
2021-03-23 0 0.860 0.860 0.870 0.860 0.880 4,278,000 3,685,000 0.8614 0.828 0.828 0.837 0.828 0.847 4,445,728 0.8289 -1.15%
2021-03-22 0 0.870 0.860 0.870 0.860 0.880 3,544,387 3,081,945 0.8695 0.837 0.828 0.837 0.828 0.847 3,683,352 0.8367 0.00%
2021-03-19 0 0.870 0.870 0.880 0.860 0.880 8,710,848 7,594,435 0.8718 0.837 0.837 0.847 0.828 0.847 9,052,374 0.8389 0.00%
2021-03-18 0 0.870 0.870 0.880 0.870 0.900 8,529,567 7,504,610 0.8798 0.837 0.837 0.847 0.837 0.866 8,863,986 0.8466 -2.25%
2021-03-17 0 0.890 0.880 0.890 0.860 0.890 17,716,000 15,582,920 0.8796 0.856 0.847 0.856 0.828 0.856 18,410,591 0.8464 0.00%
2021-03-16 0 0.890 0.890 0.900 0.880 0.910 8,941,000 8,009,610 0.8958 0.856 0.856 0.866 0.847 0.876 9,291,550 0.8620 -1.11%
2021-03-15 0 0.900 0.890 0.900 0.890 0.910 9,781,320 8,785,395 0.8982 0.866 0.856 0.866 0.856 0.876 10,164,816 0.8643 2.27%
2021-03-12 0 0.880 0.880 0.890 0.880 0.890 3,010,000 2,665,400 0.8855 0.847 0.847 0.856 0.847 0.856 3,128,013 0.8521 0.00%
2021-03-11 0 0.880 0.870 0.880 0.870 0.880 3,488,000 3,057,004 0.8764 0.847 0.837 0.847 0.837 0.847 3,624,754 0.8434 0.00%
2021-03-10 0 0.880 0.870 0.880 0.870 0.880 2,230,000 1,951,800 0.8752 0.847 0.837 0.847 0.837 0.847 2,317,432 0.8422 1.15%
2021-03-09 0 0.870 0.860 0.870 0.860 0.880 6,574,000 5,712,920 0.8690 0.837 0.828 0.837 0.828 0.847 6,831,747 0.8362 0.00%
2021-03-08 0 0.870 0.870 0.880 0.870 0.880 5,983,000 5,239,440 0.8757 0.837 0.837 0.847 0.837 0.847 6,217,576 0.8427 -1.14%
2021-03-05 0 0.880 0.870 0.880 0.870 0.880 6,108,680 5,337,371 0.8737 0.847 0.837 0.847 0.837 0.847 6,348,183 0.8408 -1.12%
2021-03-04 0 0.890 0.880 0.890 0.870 0.890 9,026,000 7,910,376 0.8764 0.856 0.847 0.856 0.837 0.856 9,379,882 0.8433 0.00%
2021-03-03 0 0.890 0.880 0.890 0.880 0.900 5,843,000 5,179,700 0.8865 0.856 0.847 0.856 0.847 0.866 6,072,087 0.8530 -1.11%
2021-03-02 0 0.900 0.890 0.900 0.890 0.920 7,381,000 6,653,650 0.9015 0.866 0.856 0.866 0.856 0.885 7,670,387 0.8674 -1.10%
2021-03-01 0 0.910 0.900 0.910 0.890 0.920 21,302,000 19,332,664 0.9076 0.876 0.866 0.876 0.856 0.885 22,137,188 0.8733 4.60%
2021-02-26 0 0.870 0.870 0.880 0.870 0.880 7,774,002 6,795,685 0.8742 0.837 0.837 0.847 0.837 0.847 8,078,797 0.8412 -2.25%
2021-02-25 0 0.890 0.880 0.890 0.870 0.890 5,787,275 5,101,617 0.8815 0.856 0.847 0.856 0.837 0.856 6,014,177 0.8483 1.14%
2021-02-24 0 0.880 0.870 0.880 0.870 0.900 8,904,000 7,834,940 0.8799 0.847 0.837 0.847 0.837 0.866 9,253,099 0.8467 -2.22%
2021-02-23 0 0.900 0.890 0.900 0.880 0.900 3,442,000 3,069,480 0.8918 0.866 0.856 0.866 0.847 0.866 3,576,951 0.8581 0.00%
2021-02-22 0 0.900 0.890 0.900 0.880 0.900 6,189,240 5,514,554 0.8910 0.866 0.856 0.866 0.847 0.866 6,431,902 0.8574 1.12%
2021-02-19 0 0.890 0.890 0.900 0.880 0.900 3,369,000 2,992,550 0.8883 0.856 0.856 0.866 0.847 0.866 3,501,088 0.8547 0.00%
2021-02-18 0 0.890 0.890 0.900 0.880 0.900 6,188,000 5,511,000 0.8906 0.856 0.856 0.866 0.847 0.866 6,430,613 0.8570 -1.11%
2021-02-17 0 0.900 0.900 0.910 0.900 0.910 4,630,038 4,182,453 0.9033 0.866 0.866 0.876 0.866 0.876 4,811,568 0.8692 -1.10%
2021-02-16 0 0.910 0.900 0.910 0.860 0.930 25,138,000 22,584,740 0.8984 0.876 0.866 0.876 0.828 0.895 26,123,586 0.8645 5.81%
2021-02-11 0 0.860 0.860 0.870 0.860 0.870 4,721,000 4,068,090 0.8617 0.828 0.828 0.837 0.828 0.837 4,906,096 0.8292 -1.15%
2021-02-10 0 0.870 0.860 0.870 0.860 0.880 6,502,000 5,647,320 0.8686 0.837 0.828 0.837 0.828 0.847 6,756,924 0.8358 -1.14%
2021-02-09 0 0.880 0.870 0.880 0.860 0.880 8,226,250 7,131,467 0.8669 0.847 0.837 0.847 0.828 0.847 8,548,777 0.8342 1.15%
2021-02-08 0 0.870 0.860 0.870 0.860 0.870 3,253,000 2,817,720 0.8662 0.837 0.828 0.837 0.828 0.837 3,380,540 0.8335 1.16%
2021-02-05 0 0.860 0.860 0.870 0.860 0.870 4,135,000 3,575,310 0.8646 0.828 0.828 0.837 0.828 0.837 4,297,121 0.8320 -1.15%
2021-02-04 0 0.870 0.860 0.870 0.860 0.870 3,076,000 2,652,740 0.8624 0.837 0.828 0.837 0.828 0.837 3,196,601 0.8299 0.00%
2021-02-03 0 0.870 0.860 0.870 0.850 0.890 16,668,000 14,408,340 0.8644 0.837 0.828 0.837 0.818 0.856 17,321,502 0.8318 -1.14%
2021-02-02 0 0.880 0.870 0.880 0.860 0.880 4,148,000 3,631,480 0.8755 0.847 0.837 0.847 0.828 0.847 4,310,631 0.8424 2.33%
2021-02-01 0 0.860 0.860 0.870 0.860 0.870 6,355,070 5,509,288 0.8669 0.828 0.828 0.837 0.828 0.837 6,604,233 0.8342 -1.15%
2021-01-29 0 0.870 0.870 0.880 0.870 0.880 7,581,909 6,644,921 0.8764 0.837 0.837 0.847 0.837 0.847 7,879,173 0.8434 0.00%
2021-01-28 0 0.870 0.870 0.880 0.870 0.880 7,692,000 6,725,140 0.8743 0.837 0.837 0.847 0.837 0.847 7,993,580 0.8413 -2.25%
2021-01-27 0 0.890 0.880 0.890 0.880 0.890 6,403,600 5,659,340 0.8838 0.856 0.847 0.856 0.847 0.856 6,654,666 0.8504 1.14%
2021-01-26 0 0.880 0.880 0.890 0.880 0.900 4,740,000 4,198,900 0.8858 0.847 0.847 0.856 0.847 0.866 4,925,841 0.8524 -2.22%
2021-01-25 0 0.900 0.890 0.900 0.890 0.910 9,806,000 8,786,060 0.8960 0.866 0.856 0.866 0.856 0.876 10,190,464 0.8622 0.00%
2021-01-22 0 0.900 0.890 0.900 0.890 0.920 5,160,000 4,640,000 0.8992 0.866 0.856 0.866 0.856 0.885 5,362,308 0.8653 -1.10%
2021-01-21 0 0.910 0.910 0.920 0.910 0.950 10,629,610 9,802,566 0.9222 0.876 0.876 0.885 0.876 0.914 11,046,365 0.8874 -3.19%
2021-01-20 0 0.940 0.930 0.940 0.910 0.950 17,330,600 16,113,216 0.9298 0.905 0.895 0.905 0.876 0.914 18,010,081 0.8947 3.30%
2021-01-19 0 0.910 0.900 0.910 0.890 0.930 12,523,000 11,423,000 0.9122 0.876 0.866 0.876 0.856 0.895 13,013,989 0.8777 1.11%
2021-01-18 0 0.900 0.900 0.910 0.890 0.910 4,746,000 4,286,820 0.9032 0.866 0.866 0.876 0.856 0.876 4,932,076 0.8692 0.00%
2021-01-15 0 0.900 0.890 0.900 0.890 0.910 4,872,000 4,395,820 0.9023 0.866 0.856 0.866 0.856 0.876 5,063,017 0.8682 -1.10%
2021-01-14 0 0.910 0.900 0.910 0.890 0.910 7,248,000 6,532,800 0.9013 0.876 0.866 0.876 0.856 0.876 7,532,172 0.8673 2.25%
2021-01-13 0 0.890 0.890 0.900 0.880 0.900 5,842,431 5,212,456 0.8922 0.856 0.856 0.866 0.847 0.866 6,071,495 0.8585 1.14%
2021-01-12 0 0.880 0.880 0.890 0.880 0.890 3,941,230 3,475,703 0.8819 0.847 0.847 0.856 0.847 0.856 4,095,754 0.8486 0.00%
2021-01-11 0 0.880 0.880 0.890 0.880 0.890 3,289,000 2,901,150 0.8821 0.847 0.847 0.856 0.847 0.856 3,417,952 0.8488 0.00%
2021-01-08 0 0.880 0.880 0.890 0.880 0.900 6,795,276 5,984,978 0.8808 0.847 0.847 0.856 0.847 0.866 7,061,698 0.8475 -2.22%
2021-01-07 0 0.900 0.880 0.900 0.880 0.900 4,861,000 4,337,760 0.8924 0.866 0.847 0.866 0.847 0.866 5,051,585 0.8587 0.00%
2021-01-06 0 0.900 0.890 0.900 0.860 0.900 8,602,000 7,615,960 0.8854 0.866 0.856 0.866 0.828 0.866 8,939,259 0.8520 3.45%
2021-01-05 0 0.870 0.860 0.870 0.860 0.870 9,276,000 8,003,460 0.8628 0.837 0.828 0.837 0.828 0.837 9,639,684 0.8303 -1.14%
2021-01-04 0 0.880 0.870 0.880 0.870 0.890 8,388,000 7,400,820 0.8823 0.847 0.837 0.847 0.837 0.856 8,716,868 0.8490 0.00%
2020-12-31 0 0.880 0.880 0.890 0.880 0.890 2,594,000 2,290,420 0.8830 0.847 0.847 0.856 0.847 0.856 2,695,703 0.8497 -1.12%
2020-12-30 0 0.890 0.880 0.890 0.880 0.900 7,272,000 6,438,660 0.8854 0.856 0.847 0.856 0.847 0.866 7,557,113 0.8520 0.00%
2020-12-29 0 0.890 0.880 0.890 0.880 0.890 4,989,600 4,403,184 0.8825 0.856 0.847 0.856 0.847 0.856 5,185,227 0.8492 1.14%
2020-12-28 0 0.880 0.880 0.890 0.870 0.910 18,524,000 16,431,060 0.8870 0.847 0.847 0.856 0.837 0.876 19,250,271 0.8535 -3.30%
2020-12-24 0 0.910 0.900 0.910 0.900 0.920 1,930,000 1,747,360 0.9054 0.876 0.866 0.876 0.866 0.885 2,005,670 0.8712 -1.09%
2020-12-23 0 0.920 0.910 0.920 0.900 0.920 3,776,000 3,431,840 0.9089 0.885 0.876 0.885 0.866 0.885 3,924,046 0.8746 1.10%
2020-12-22 0 0.910 0.900 0.910 0.900 0.920 5,462,000 4,944,440 0.9052 0.876 0.866 0.876 0.866 0.885 5,676,149 0.8711 0.00%
2020-12-21 0 0.910 0.910 0.920 0.910 0.930 4,252,000 3,893,720 0.9157 0.876 0.876 0.885 0.876 0.895 4,418,708 0.8812 -2.15%
2020-12-18 0 0.930 0.920 0.930 0.920 0.940 1,675,680 1,556,095 0.9286 0.895 0.885 0.895 0.885 0.905 1,741,378 0.8936 0.00%
2020-12-17 0 0.930 0.920 0.930 0.920 0.940 3,012,000 2,793,160 0.9273 0.895 0.885 0.895 0.885 0.905 3,130,091 0.8924 0.00%
2020-12-16 0 0.930 0.930 0.940 0.920 0.940 1,840,000 1,711,500 0.9302 0.895 0.895 0.905 0.885 0.905 1,912,141 0.8951 0.00%
2020-12-15 0 0.930 0.920 0.930 0.920 0.960 4,112,000 3,844,600 0.9350 0.895 0.885 0.895 0.885 0.924 4,273,219 0.8997 -2.11%
2020-12-14 0 0.950 0.950 0.960 0.940 0.960 6,054,000 5,749,220 0.9497 0.914 0.914 0.924 0.905 0.924 6,291,359 0.9138 -1.04%
2020-12-11 0 0.960 0.950 0.960 0.910 0.960 8,911,000 8,345,640 0.9366 0.924 0.914 0.924 0.876 0.924 9,260,374 0.9012 4.35%
2020-12-10 0 0.920 0.910 0.920 0.910 0.920 3,600,000 3,300,860 0.9169 0.885 0.876 0.885 0.876 0.885 3,741,145 0.8823 0.00%
2020-12-09 0 0.920 0.910 0.920 0.910 0.930 6,600,000 6,081,900 0.9215 0.885 0.876 0.885 0.876 0.895 6,858,766 0.8867 -2.13%
2020-12-08 0 0.940 0.930 0.940 0.920 0.940 3,292,000 3,065,580 0.9312 0.905 0.895 0.905 0.885 0.905 3,421,069 0.8961 0.00%
2020-12-07 0 0.940 0.930 0.940 0.930 0.950 7,665,228 7,194,776 0.9386 0.905 0.895 0.905 0.895 0.914 7,965,759 0.9032 0.00%
2020-12-04 0 0.940 0.940 0.950 0.940 0.960 6,332,000 5,992,000 0.9463 0.905 0.905 0.914 0.905 0.924 6,580,259 0.9106 -2.08%
2020-12-03 0 0.960 0.950 0.960 0.950 0.960 3,892,010 3,717,259 0.9551 0.924 0.914 0.924 0.914 0.924 4,044,604 0.9191 0.00%
2020-12-02 0 0.960 0.950 0.960 0.950 0.960 6,352,679 6,080,389 0.9571 0.924 0.914 0.924 0.914 0.924 6,601,749 0.9210 0.00%
2020-12-01 0 0.960 0.950 0.960 0.950 0.980 9,502,000 9,158,463 0.9638 0.924 0.914 0.924 0.914 0.943 9,874,545 0.9275 0.00%
2020-11-30 0 0.960 0.950 0.960 0.930 0.960 68,736,169 65,761,663 0.9567 0.924 0.914 0.924 0.895 0.924 71,431,108 0.9206 2.13%
2020-11-27 0 0.940 0.940 0.950 0.940 0.960 7,230,708 6,884,791 0.9522 0.905 0.905 0.914 0.905 0.924 7,514,202 0.9162 -1.05%
2020-11-26 0 0.950 0.940 0.950 0.920 0.950 6,771,718 6,368,456 0.9404 0.914 0.905 0.914 0.885 0.914 7,037,217 0.9050 3.26%
2020-11-25 0 0.920 0.920 0.930 0.920 0.960 11,460,000 10,781,536 0.9408 0.885 0.885 0.895 0.885 0.924 11,909,312 0.9053 -3.16%
2020-11-24 0 0.950 0.950 0.960 0.940 0.970 7,736,000 7,376,700 0.9536 0.914 0.914 0.924 0.905 0.933 8,039,305 0.9176 -1.04%
2020-11-23 0 0.960 0.950 0.960 0.940 0.970 12,978,080 12,393,733 0.9550 0.924 0.914 0.924 0.905 0.933 13,486,912 0.9189 1.05%
2020-11-20 0 0.950 0.950 0.960 0.920 0.970 16,224,860 15,345,365 0.9458 0.914 0.914 0.924 0.885 0.933 16,860,988 0.9101 2.15%
2020-11-19 0 0.930 0.920 0.930 0.920 0.930 3,754,000 3,479,530 0.9269 0.895 0.885 0.895 0.885 0.895 3,901,183 0.8919 0.00%
2020-11-18 0 0.930 0.920 0.930 0.910 0.930 5,584,000 5,136,260 0.9198 0.895 0.885 0.895 0.876 0.895 5,802,932 0.8851 1.09%
2020-11-17 0 0.920 0.910 0.920 0.900 0.940 7,360,962 6,748,902 0.9169 0.885 0.876 0.885 0.866 0.905 7,649,563 0.8823 -2.13%
2020-11-16 0 0.940 0.930 0.940 0.920 0.940 7,542,000 7,028,000 0.9318 0.905 0.895 0.905 0.885 0.905 7,837,699 0.8967 2.17%
2020-11-13 0 0.920 0.920 0.930 0.900 0.930 15,510,000 14,242,650 0.9183 0.885 0.885 0.895 0.866 0.895 16,118,101 0.8836 2.22%
2020-11-12 0 0.900 0.890 0.900 0.890 0.910 7,116,076 6,390,812 0.8981 0.866 0.856 0.866 0.856 0.876 7,395,076 0.8642 0.00%
2020-11-11 0 0.900 0.900 0.910 0.840 0.910 37,837,000 33,618,478 0.8885 0.866 0.866 0.876 0.808 0.876 39,320,475 0.8550 7.14%
2020-11-10 0 0.840 0.830 0.840 0.830 0.840 4,552,000 3,802,880 0.8354 0.808 0.799 0.808 0.799 0.808 4,730,470 0.8039 0.00%
2020-11-09 0 0.840 0.830 0.840 0.830 0.850 8,976,000 7,528,140 0.8387 0.808 0.799 0.808 0.799 0.818 9,327,922 0.8071 1.20%
2020-11-06 0 0.830 0.820 0.830 0.810 0.830 5,100,000 4,191,920 0.8219 0.799 0.789 0.799 0.779 0.799 5,299,956 0.7909 0.00%
2020-11-05 0 0.830 0.820 0.830 0.820 0.840 10,115,000 8,384,380 0.8289 0.799 0.789 0.799 0.789 0.808 10,511,579 0.7976 1.22%
2020-11-04 0 0.820 0.810 0.820 0.810 0.830 2,404,000 1,971,240 0.8200 0.789 0.779 0.789 0.779 0.799 2,498,254 0.7890 -1.20%
2020-11-03 0 0.830 0.820 0.830 0.820 0.830 7,140,000 5,918,480 0.8289 0.799 0.789 0.799 0.789 0.799 7,419,938 0.7976 1.22%
2020-11-02 0 0.820 0.820 0.830 0.800 0.830 4,552,666 3,717,439 0.8165 0.789 0.789 0.799 0.770 0.799 4,731,162 0.7857 0.00%
2020-10-30 0 0.820 0.810 0.820 0.800 0.850 13,263,202 10,935,465 0.8245 0.789 0.779 0.789 0.770 0.818 13,783,212 0.7934 -3.53%
2020-10-29 0 0.850 0.840 0.850 0.840 0.850 4,288,000 3,624,860 0.8453 0.818 0.808 0.818 0.808 0.818 4,456,120 0.8135 -1.16%
2020-10-28 0 0.860 0.850 0.860 0.850 0.860 4,144,000 3,544,280 0.8553 0.828 0.818 0.828 0.818 0.828 4,306,474 0.8230 0.00%
2020-10-27 0 0.860 0.850 0.860 0.850 0.880 14,530,000 12,552,880 0.8639 0.828 0.818 0.828 0.818 0.847 15,099,678 0.8313 -2.27%
2020-10-23 0 0.880 0.870 0.880 0.870 0.890 4,526,000 3,980,940 0.8796 0.847 0.837 0.847 0.837 0.856 4,703,451 0.8464 -1.12%
2020-10-22 0 0.890 0.880 0.890 0.880 0.890 3,946,000 3,490,560 0.8846 0.856 0.847 0.856 0.847 0.856 4,100,711 0.8512 1.14%
2020-10-21 0 0.880 0.880 0.890 0.880 0.890 3,017,000 2,660,630 0.8819 0.847 0.847 0.856 0.847 0.856 3,135,288 0.8486 0.00%
2020-10-20 0 0.880 0.880 0.890 0.880 0.900 5,516,001 4,865,420 0.8821 0.847 0.847 0.856 0.847 0.866 5,732,267 0.8488 -1.12%
2020-10-19 0 0.890 0.890 0.900 0.880 0.900 4,974,000 4,426,160 0.8899 0.856 0.856 0.866 0.847 0.866 5,169,016 0.8563 0.00%
2020-10-16 0 0.890 0.880 0.890 0.880 0.890 5,534,000 4,910,260 0.8873 0.856 0.847 0.856 0.847 0.856 5,750,972 0.8538 0.00%
2020-10-15 0 0.890 0.880 0.890 0.870 0.900 14,714,000 13,030,880 0.8856 0.856 0.847 0.856 0.837 0.866 15,290,892 0.8522 -1.11%
2020-10-14 0 0.900 0.900 0.910 0.900 0.920 7,345,000 6,658,590 0.9065 0.866 0.866 0.876 0.866 0.885 7,632,975 0.8723 -2.17%
2020-10-12 0 0.920 0.910 0.920 0.910 0.920 3,819,000 3,492,950 0.9146 0.885 0.876 0.885 0.876 0.885 3,968,732 0.8801 0.00%
2020-10-09 0 0.920 0.910 0.920 0.910 0.930 2,658,000 2,438,880 0.9176 0.885 0.876 0.885 0.876 0.895 2,762,212 0.8829 -1.08%
2020-10-08 0 0.930 0.920 0.930 0.910 0.940 5,087,000 4,700,590 0.9240 0.895 0.885 0.895 0.876 0.905 5,286,446 0.8892 -1.06%
2020-10-07 0 0.940 0.930 0.940 0.910 0.940 6,228,000 5,794,020 0.9303 0.905 0.895 0.905 0.876 0.905 6,472,181 0.8952 2.17%
2020-10-06 0 0.920 0.910 0.920 0.900 0.920 4,192,000 3,809,820 0.9088 0.885 0.876 0.885 0.866 0.885 4,356,356 0.8745 2.22%
2020-10-05 0 0.900 0.900 0.910 0.890 0.910 4,804,000 4,327,860 0.9009 0.866 0.866 0.876 0.856 0.876 4,992,350 0.8669 1.12%
2020-09-30 0 0.890 0.890 0.900 0.880 0.900 3,774,000 3,370,960 0.8932 0.856 0.856 0.866 0.847 0.866 3,921,967 0.8595 -1.11%
2020-09-29 0 0.900 0.890 0.900 0.880 0.900 5,342,000 4,768,340 0.8926 0.866 0.856 0.866 0.847 0.866 5,551,444 0.8589 2.27%
2020-09-28 0 0.880 0.880 0.890 0.870 0.900 7,207,000 6,357,490 0.8821 0.847 0.847 0.856 0.837 0.866 7,489,565 0.8488 -1.12%
2020-09-25 0 0.890 0.880 0.890 0.880 0.910 8,386,000 7,498,740 0.8942 0.856 0.847 0.856 0.847 0.876 8,714,790 0.8605 0.00%
2020-09-24 0 0.890 0.890 0.900 0.880 0.910 14,617,515 13,065,062 0.8938 0.856 0.856 0.866 0.847 0.876 15,190,624 0.8601 -2.20%
2020-09-23 0 0.910 0.900 0.910 0.900 0.920 5,666,200 5,141,770 0.9074 0.876 0.866 0.876 0.866 0.885 5,888,355 0.8732 0.00%
2020-09-22 0 0.910 0.910 0.920 0.900 0.920 5,798,000 5,279,240 0.9105 0.876 0.876 0.885 0.866 0.885 6,025,322 0.8762 -1.09%
2020-09-21 0 0.920 0.910 0.920 0.920 0.940 13,115,000 12,115,790 0.9238 0.885 0.876 0.885 0.885 0.905 13,629,200 0.8890 -2.13%
2020-09-18 0 0.940 0.930 0.940 0.930 0.950 4,488,000 4,211,180 0.9383 0.905 0.895 0.905 0.895 0.914 4,663,961 0.9029 -1.05%
2020-09-17 0 0.950 0.940 0.950 0.930 0.950 6,985,984 6,554,425 0.9382 0.914 0.905 0.914 0.895 0.914 7,259,884 0.9028 1.06%
2020-09-16 0 0.940 0.930 0.940 0.930 0.950 4,358,000 4,087,480 0.9379 0.905 0.895 0.905 0.895 0.914 4,528,864 0.9025 1.08%
2020-09-15 0 0.930 0.930 0.940 0.920 0.940 6,674,000 6,221,200 0.9322 0.895 0.895 0.905 0.885 0.905 6,935,668 0.8970 0.00%
2020-09-14 0 0.930 0.920 0.930 0.920 0.940 6,552,360 6,089,420 0.9293 0.895 0.885 0.895 0.885 0.905 6,809,258 0.8943 -1.06%
2020-09-11 0 0.940 0.930 0.940 0.930 0.940 4,046,200 3,775,398 0.9331 0.905 0.895 0.905 0.895 0.905 4,204,839 0.8979 0.00%
2020-09-10 0 0.940 0.930 0.940 0.930 0.960 5,958,000 5,610,860 0.9417 0.905 0.895 0.905 0.895 0.924 6,191,595 0.9062 0.00%
2020-09-09 0 0.940 0.930 0.940 0.930 0.950 6,441,000 6,036,690 0.9372 0.905 0.895 0.905 0.895 0.914 6,693,532 0.9019 -1.05%
2020-09-08 0 0.950 0.940 0.950 0.940 0.950 8,396,000 7,934,440 0.9450 0.914 0.905 0.914 0.905 0.914 8,725,182 0.9094 1.06%
2020-09-07 0 0.940 0.940 0.950 0.940 1.010 31,712,000 30,552,400 0.9634 0.905 0.905 0.914 0.905 0.972 32,955,333 0.9271 -6.00%
2020-09-04 0 1.000 1.000 1.010 0.920 1.030 80,041,000 79,258,440 0.9902 0.962 0.962 0.972 0.885 0.991 83,179,168 0.9529 6.38%
2020-09-03 0 0.940 0.940 0.950 0.910 0.950 28,625,416 26,783,914 0.9357 0.905 0.905 0.914 0.876 0.914 29,747,733 0.9004 4.44%
2020-09-02 0 0.900 0.900 0.910 0.890 0.920 4,382,000 3,959,480 0.9036 0.866 0.866 0.876 0.856 0.885 4,553,805 0.8695 -1.10%
2020-09-01 0 0.910 0.900 0.910 0.890 0.910 6,975,299 6,274,462 0.8995 0.876 0.866 0.876 0.856 0.876 7,248,780 0.8656 1.11%
2020-08-31 0 0.900 0.890 0.900 0.890 0.920 25,218,320 22,829,128 0.9053 0.866 0.856 0.866 0.856 0.885 26,207,055 0.8711 -1.10%
2020-08-28 0 0.910 0.910 0.920 0.910 0.920 4,720,777 4,316,103 0.9143 0.876 0.876 0.885 0.876 0.885 4,905,865 0.8798 0.00%
2020-08-27 0 0.910 0.910 0.920 0.910 0.920 13,576,000 12,368,440 0.9111 0.876 0.876 0.885 0.876 0.885 14,108,274 0.8767 -1.09%
2020-08-26 0 0.920 0.910 0.920 0.910 0.930 3,198,000 2,940,700 0.9195 0.885 0.876 0.885 0.876 0.895 3,323,384 0.8849 -1.08%
2020-08-25 0 0.930 0.920 0.930 0.910 0.930 4,558,080 4,190,090 0.9193 0.895 0.885 0.895 0.876 0.895 4,736,789 0.8846 1.09%
2020-08-24 0 0.920 0.920 0.930 0.910 0.940 16,804,000 15,479,860 0.9212 0.885 0.885 0.895 0.876 0.905 17,462,835 0.8864 -1.08%
2020-08-21 0 0.930 0.930 0.940 0.930 0.950 8,004,000 7,511,760 0.9385 0.895 0.895 0.905 0.895 0.914 8,317,813 0.9031 0.00%
2020-08-20 0 0.930 0.930 0.940 0.910 0.940 11,591,200 10,672,896 0.9208 0.895 0.895 0.905 0.876 0.905 12,045,656 0.8860 2.20%
2020-08-19 0 0.910 0.910 0.920 0.910 0.920 3,782,000 3,463,580 0.9158 0.876 0.876 0.885 0.876 0.885 3,930,281 0.8813 -1.09%
2020-08-18 0 0.920 0.910 0.920 0.910 0.920 6,984,000 6,392,300 0.9153 0.885 0.876 0.885 0.876 0.885 7,257,822 0.8807 1.10%
2020-08-17 0 0.910 0.910 0.920 0.900 0.940 26,592,000 24,460,420 0.9198 0.876 0.876 0.885 0.866 0.905 27,634,593 0.8851 -3.19%
2020-08-14 0 0.940 0.930 0.940 0.930 0.950 12,039,067 11,337,770 0.9417 0.905 0.895 0.905 0.895 0.914 12,511,083 0.9062 1.08%
2020-08-13 0 0.930 0.930 0.940 0.930 0.950 7,582,000 7,090,560 0.9352 0.895 0.895 0.905 0.895 0.914 7,879,268 0.8999 0.00%
2020-08-12 0 0.930 0.930 0.940 0.920 0.950 19,540,920 18,209,888 0.9319 0.895 0.895 0.905 0.885 0.914 20,307,061 0.8967 -1.06%
2020-08-11 0 0.940 0.940 0.950 0.940 0.960 9,897,000 9,395,060 0.9493 0.905 0.905 0.914 0.905 0.924 10,285,032 0.9135 -1.05%
2020-08-10 0 0.950 0.940 0.950 0.940 0.960 23,874,000 22,712,440 0.9513 0.914 0.905 0.914 0.905 0.924 24,810,028 0.9155 -2.06%
2020-08-07 0 0.970 0.960 0.970 0.950 0.980 16,210,200 15,605,888 0.9627 0.933 0.924 0.933 0.914 0.943 16,845,753 0.9264 -1.02%
2020-08-06 0 0.980 0.970 0.980 0.960 1.000 22,391,780 21,894,631 0.9778 0.943 0.933 0.943 0.924 0.962 23,269,695 0.9409 -2.00%
2020-08-05 0 1.000 0.990 1.000 0.940 1.000 46,755,577 45,454,979 0.9722 0.962 0.953 0.962 0.905 0.962 48,588,723 0.9355 -2.91%
2020-08-04 0 1.030 1.030 1.040 1.010 1.040 26,840,079 27,552,735 1.0266 0.991 0.991 1.001 0.972 1.001 27,892,398 0.9878 1.98%
2020-08-03 0 1.010 1.010 1.020 1.000 1.040 24,172,454 24,660,358 1.0202 0.972 0.972 0.982 0.962 1.001 25,120,184 0.9817 -0.98%
2020-07-31 0 1.020 1.010 1.020 0.970 1.020 30,530,000 30,555,560 1.0008 0.982 0.972 0.982 0.933 0.982 31,726,990 0.9631 5.15%
2020-07-30 0 0.970 0.970 0.980 0.970 0.990 12,410,000 12,117,420 0.9764 0.933 0.933 0.943 0.933 0.953 12,896,559 0.9396 0.00%
2020-07-29 0 0.970 0.970 0.980 0.960 0.980 8,674,000 8,425,620 0.9714 0.933 0.933 0.943 0.924 0.943 9,014,082 0.9347 -1.02%
2020-07-28 0 0.980 0.970 0.980 0.960 0.990 9,808,000 9,533,320 0.9720 0.943 0.933 0.943 0.924 0.953 10,192,542 0.9353 2.08%
2020-07-27 0 0.960 0.950 0.960 0.950 0.980 16,407,900 15,775,768 0.9615 0.924 0.914 0.924 0.914 0.943 17,051,205 0.9252 -1.03%
2020-07-24 0 0.970 0.960 0.970 0.960 1.000 16,846,000 16,464,100 0.9773 0.933 0.924 0.933 0.924 0.962 17,506,481 0.9405 -3.00%
2020-07-23 0 1.000 0.990 1.000 0.970 1.010 17,659,000 17,468,660 0.9892 0.962 0.953 0.962 0.933 0.972 18,351,357 0.9519 2.04%
2020-07-22 0 0.980 0.980 0.990 0.980 1.020 28,891,732 28,835,726 0.9981 0.943 0.943 0.953 0.943 0.982 30,024,490 0.9604 -2.00%
2020-07-21 0 1.000 1.000 1.010 0.980 1.010 23,679,169 23,667,293 0.9995 0.962 0.962 0.972 0.943 0.972 24,607,558 0.9618 1.01%
2020-07-20 0 0.990 0.980 0.990 0.970 1.020 22,095,311 22,012,363 0.9962 0.953 0.943 0.953 0.933 0.982 22,961,602 0.9587 1.02%
2020-07-17 0 0.980 0.970 0.980 0.970 0.990 11,802,016 11,539,855 0.9778 0.943 0.933 0.943 0.933 0.953 12,264,738 0.9409 2.08%
2020-07-16 0 0.960 0.960 0.970 0.960 0.990 22,357,000 21,628,100 0.9674 0.924 0.924 0.933 0.924 0.953 23,233,551 0.9309 -3.03%
2020-07-15 0 0.990 0.980 0.990 0.970 1.000 15,562,000 15,350,400 0.9864 0.953 0.943 0.953 0.933 0.962 16,172,139 0.9492 1.02%
2020-07-14 0 0.980 0.980 0.990 0.980 1.020 16,404,000 16,281,600 0.9925 0.943 0.943 0.953 0.943 0.982 17,047,152 0.9551 -2.97%
2020-07-13 0 1.010 1.010 1.020 0.990 1.040 37,713,495 38,089,450 1.0100 0.972 0.972 0.982 0.953 1.001 39,192,128 0.9719 2.02%
2020-07-10 0 0.990 0.980 0.990 0.970 1.020 34,225,520 34,121,694 0.9970 0.953 0.943 0.953 0.933 0.982 35,567,400 0.9594 -4.81%
2020-07-09 0 1.040 1.040 1.050 0.940 1.050 73,727,915 73,914,289 1.0025 1.001 1.001 1.010 0.905 1.010 76,618,566 0.9647 10.64%
2020-07-08 0 0.940 0.940 0.950 0.930 0.950 8,662,000 8,162,960 0.9424 0.905 0.905 0.914 0.895 0.914 9,001,611 0.9068 0.00%
2020-07-07 0 0.940 0.930 0.940 0.930 0.970 17,280,210 16,391,311 0.9486 0.905 0.895 0.905 0.895 0.933 17,957,715 0.9128 -2.08%
2020-07-06 0 0.960 0.960 0.970 0.950 0.970 15,055,070 14,432,183 0.9586 0.924 0.924 0.933 0.914 0.933 15,645,334 0.9225 2.13%
2020-07-03 0 0.940 0.940 0.950 0.920 0.970 18,930,000 17,808,480 0.9408 0.905 0.905 0.914 0.885 0.933 19,672,189 0.9053 0.00%
2020-07-02 0 0.940 0.930 0.940 0.920 0.950 15,216,000 14,247,240 0.9363 0.905 0.895 0.905 0.885 0.914 15,812,574 0.9010 1.08%
2020-06-30 0 0.930 0.930 0.940 0.930 0.980 20,536,000 19,527,760 0.9509 0.895 0.895 0.905 0.895 0.943 21,341,155 0.9150 -3.12%
2020-06-29 0 0.960 0.950 0.960 0.950 0.990 21,118,160 20,363,584 0.9643 0.924 0.914 0.924 0.914 0.953 21,946,140 0.9279 -1.03%
2020-06-26 0 0.970 0.960 0.970 0.960 1.000 41,666,253 40,517,357 0.9724 0.933 0.924 0.933 0.924 0.962 43,299,862 0.9357 -3.00%
2020-06-24 0 1.000 0.990 1.000 0.990 1.090 160,902,823 165,891,612 1.0310 0.962 0.953 0.962 0.953 1.049 167,211,341 0.9921 13.64%
2020-06-23 0 0.880 0.870 0.880 0.870 0.880 3,948,700 3,463,261 0.8771 0.847 0.837 0.847 0.837 0.847 4,103,517 0.8440 0.00%
2020-06-22 0 0.880 0.880 0.890 0.870 0.890 12,912,000 11,303,840 0.8755 0.847 0.847 0.856 0.837 0.856 13,418,241 0.8424 0.00%
2020-06-19 0 0.880 0.880 0.890 0.870 0.900 21,035,934 18,597,199 0.8841 0.847 0.847 0.856 0.837 0.866 21,860,690 0.8507 -2.22%
2020-06-18 0 0.900 0.890 0.900 0.890 0.900 3,690,000 3,296,340 0.8933 0.866 0.856 0.866 0.856 0.866 3,834,674 0.8596 0.00%
2020-06-17 0 0.900 0.890 0.900 0.890 0.900 3,375,000 3,023,050 0.8957 0.866 0.856 0.866 0.856 0.866 3,507,324 0.8619 1.12%
2020-06-16 0 0.890 0.890 0.900 0.880 0.900 10,988,713 9,806,743 0.8924 0.856 0.856 0.866 0.847 0.866 11,419,548 0.8588 0.00%
2020-06-15 0 0.890 0.890 0.900 0.880 0.900 11,089,000 9,879,530 0.8909 0.856 0.856 0.866 0.847 0.866 11,523,766 0.8573 -1.11%
2020-06-12 0 0.900 0.890 0.900 0.870 0.900 11,281,000 9,989,350 0.8855 0.866 0.856 0.866 0.837 0.866 11,723,294 0.8521 0.00%
2020-06-11 0 0.900 0.890 0.900 0.890 0.910 13,096,000 11,810,140 0.9018 0.866 0.856 0.866 0.856 0.876 13,609,455 0.8678 -1.10%
2020-06-10 0 0.910 0.900 0.910 0.900 0.910 6,012,000 5,448,360 0.9062 0.876 0.866 0.876 0.866 0.876 6,247,713 0.8721 1.11%
2020-06-09 0 0.900 0.900 0.910 0.900 0.920 12,202,040 11,112,774 0.9107 0.866 0.866 0.876 0.866 0.885 12,680,445 0.8764 0.00%
2020-06-08 0 0.900 0.890 0.900 0.890 0.910 7,734,000 6,965,550 0.9006 0.866 0.856 0.866 0.856 0.876 8,037,227 0.8667 -1.10%
2020-06-05 0 0.910 0.900 0.910 0.900 0.910 8,342,200 7,536,654 0.9034 0.876 0.866 0.876 0.866 0.876 8,669,273 0.8694 1.11%
2020-06-04 0 0.900 0.900 0.910 0.900 0.920 8,092,000 7,309,140 0.9033 0.866 0.866 0.876 0.866 0.885 8,409,263 0.8692 -1.10%
2020-06-03 0 0.910 0.910 0.920 0.900 0.940 17,772,005 16,255,984 0.9147 0.876 0.876 0.885 0.866 0.905 18,468,792 0.8802 0.00%
2020-06-02 0 0.910 0.900 0.910 0.890 0.910 8,192,000 7,369,120 0.8996 0.876 0.866 0.876 0.856 0.876 8,513,184 0.8656 0.00%
2020-06-01 0 0.910 0.900 0.910 0.900 0.920 14,971,815 13,581,815 0.9072 0.876 0.866 0.876 0.866 0.885 15,558,815 0.8729 -1.09%
2020-05-29 0 0.920 0.920 0.930 0.890 0.930 12,038,120 10,988,825 0.9128 0.885 0.885 0.895 0.856 0.895 12,510,099 0.8784 2.22%
2020-05-28 0 0.900 0.890 0.900 0.870 0.930 21,296,000 19,100,920 0.8969 0.866 0.856 0.866 0.837 0.895 22,130,952 0.8631 -3.23%
2020-05-27 0 0.930 0.920 0.930 0.920 0.940 7,296,000 6,765,860 0.9273 0.895 0.885 0.895 0.885 0.905 7,582,054 0.8924 -1.06%
2020-05-26 0 0.940 0.940 0.950 0.930 0.970 11,037,071 10,378,305 0.9403 0.905 0.905 0.914 0.895 0.933 11,469,801 0.9048 0.00%
2020-05-25 0 0.940 0.940 0.950 0.870 0.960 28,751,000 26,214,850 0.9118 0.905 0.905 0.914 0.837 0.924 29,878,241 0.8774 4.44%
2020-05-22 0 0.900 0.900 0.910 0.880 0.970 37,168,000 34,059,900 0.9164 0.866 0.866 0.876 0.847 0.933 38,625,246 0.8818 -8.16%
2020-05-21 0 0.980 0.970 0.980 0.970 1.000 14,588,000 14,366,100 0.9848 0.943 0.933 0.943 0.933 0.962 15,159,952 0.9476 -1.01%
2020-05-20 0 0.990 0.980 0.990 0.980 0.990 8,736,000 8,589,460 0.9832 0.953 0.943 0.953 0.943 0.953 9,078,512 0.9461 1.02%
2020-05-19 0 0.980 0.980 0.990 0.980 1.010 10,972,000 10,840,660 0.9880 0.943 0.943 0.953 0.943 0.972 11,402,179 0.9508 -1.01%
2020-05-18 0 1.000 1.000 1.010 0.990 1.010 11,674,071 11,680,128 1.0005 0.953 0.953 0.962 0.943 0.962 12,254,320 0.9531 -0.99%
2020-05-15 0 1.010 1.000 1.010 0.980 1.030 25,560,000 25,595,240 1.0014 0.962 0.953 0.962 0.934 0.981 26,830,435 0.9540 0.00%
2020-05-14 0 1.010 1.010 1.020 1.010 1.060 62,695,933 64,219,141 1.0243 0.962 0.962 0.972 0.962 1.010 65,812,175 0.9758 4.12%
2020-05-13 0 0.970 0.970 0.980 0.970 0.990 9,073,058 8,853,463 0.9758 0.924 0.924 0.934 0.924 0.943 9,524,026 0.9296 -2.02%
2020-05-12 0 0.990 0.980 0.990 0.980 1.000 5,604,000 5,540,560 0.9887 0.943 0.934 0.943 0.934 0.953 5,882,541 0.9419 0.00%
2020-05-11 0 0.990 0.990 1.000 0.990 1.010 8,746,000 8,755,940 1.0011 0.943 0.943 0.953 0.943 0.962 9,180,712 0.9537 0.00%
2020-05-08 0 0.990 0.990 1.000 0.970 1.010 10,646,000 10,614,380 0.9970 0.943 0.943 0.953 0.924 0.962 11,175,149 0.9498 2.06%
2020-05-07 0 0.970 0.970 0.980 0.960 0.980 4,177,083 4,059,378 0.9718 0.924 0.924 0.934 0.915 0.934 4,384,701 0.9258 -1.02%
2020-05-06 0 0.980 0.970 0.980 0.960 0.980 5,876,000 5,687,780 0.9680 0.934 0.924 0.934 0.915 0.934 6,168,061 0.9221 1.03%
2020-05-05 0 0.970 0.960 0.970 0.940 0.970 10,911,000 10,462,460 0.9589 0.924 0.915 0.924 0.895 0.924 11,453,321 0.9135 2.11%
2020-05-04 0 0.950 0.940 0.950 0.940 1.000 29,836,000 28,728,640 0.9629 0.905 0.895 0.905 0.895 0.953 31,318,970 0.9173 -5.00%
2020-04-29 0 1.000 1.000 1.010 1.000 1.020 10,669,000 10,738,170 1.0065 0.953 0.953 0.962 0.953 0.972 11,199,292 0.9588 -0.99%
2020-04-28 0 1.010 1.010 1.020 1.010 1.040 13,757,071 13,984,159 1.0165 0.962 0.962 0.972 0.962 0.991 14,440,853 0.9684 -1.94%
2020-04-27 0 1.030 1.020 1.030 1.020 1.060 15,351,000 15,969,050 1.0403 0.981 0.972 0.981 0.972 1.010 16,114,007 0.9910 -1.90%
2020-04-24 0 1.050 1.040 1.050 1.030 1.080 26,273,577 27,822,388 1.0589 1.000 0.991 1.000 0.981 1.029 27,579,480 1.0088 0.96%
2020-04-23 0 1.040 1.030 1.040 1.020 1.080 42,132,213 44,344,712 1.0525 0.991 0.981 0.991 0.972 1.029 44,226,354 1.0027 1.96%
2020-04-22 0 1.020 1.010 1.020 1.000 1.030 16,319,000 16,562,660 1.0149 0.972 0.962 0.972 0.953 0.981 17,130,120 0.9669 0.00%
2020-04-21 0 1.020 1.010 1.020 0.990 1.030 22,502,000 22,689,280 1.0083 0.972 0.962 0.972 0.943 0.981 23,620,440 0.9606 -1.92%
2020-04-20 0 1.040 1.030 1.040 1.010 1.050 15,676,071 16,150,051 1.0302 0.991 0.981 0.991 0.962 1.000 16,455,235 0.9815 2.97%
2020-04-17 0 1.010 1.000 1.010 1.000 1.060 41,404,942 42,217,343 1.0196 0.962 0.953 0.962 0.953 1.010 43,462,935 0.9713 -4.72%
2020-04-16 0 1.060 1.050 1.060 1.010 1.090 154,269,592 162,872,275 1.0558 1.010 1.000 1.010 0.962 1.038 161,937,415 1.0058 12.77%
2020-04-15 0 0.940 0.930 0.940 0.930 0.970 20,624,000 19,602,685 0.9505 0.895 0.886 0.895 0.886 0.924 21,649,096 0.9055 1.08%
2020-04-14 0 0.930 0.930 0.940 0.930 0.960 7,486,000 7,020,840 0.9379 0.886 0.886 0.895 0.886 0.915 7,858,084 0.8935 -2.11%
2020-04-09 0 0.950 0.950 0.960 0.930 0.960 9,979,400 9,445,914 0.9465 0.905 0.905 0.915 0.886 0.915 10,475,417 0.9017 0.00%
2020-04-08 0 0.950 0.940 0.950 0.930 0.960 13,544,000 12,726,280 0.9396 0.905 0.895 0.905 0.886 0.915 14,217,192 0.8951 -1.04%
2020-04-07 0 0.960 0.950 0.960 0.940 0.970 15,849,404 15,131,253 0.9547 0.915 0.905 0.915 0.895 0.924 16,637,183 0.9095 1.05%
2020-04-06 0 0.950 0.940 0.950 0.910 0.950 16,229,953 15,177,278 0.9351 0.905 0.895 0.905 0.867 0.905 17,036,647 0.8909 2.15%
2020-04-03 0 0.930 0.920 0.930 0.910 0.970 27,018,000 25,228,640 0.9338 0.886 0.876 0.886 0.867 0.924 28,360,904 0.8896 -3.12%
2020-04-02 0 0.960 0.960 0.970 0.860 0.970 46,117,000 42,954,980 0.9314 0.915 0.915 0.924 0.819 0.924 48,409,201 0.8873 9.09%
2020-04-01 0 0.880 0.880 0.890 0.880 0.930 22,069,100 19,751,949 0.8950 0.838 0.838 0.848 0.838 0.886 23,166,024 0.8526 -5.38%
2020-03-31 0 0.930 0.920 0.930 0.900 0.990 44,065,036 41,612,486 0.9443 0.886 0.876 0.886 0.857 0.943 46,255,247 0.8996 -3.12%
2020-03-30 0 0.960 0.950 0.960 0.950 1.190 141,816,899 150,172,342 1.0589 0.915 0.905 0.915 0.905 1.134 148,865,773 1.0088 -9.43%
2020-03-27 1 1.060 1.050 1.060 1.010 1.160 138,732,300 149,620,075 1.0785 1.010 1.000 1.010 0.962 1.105 145,627,857 1.0274 35.90%
2020-03-26 0 0.780 0.770 0.780 0.730 0.800 14,890,000 11,448,300 0.7689 0.743 0.734 0.743 0.695 0.762 15,630,093 0.7325 5.41%
2020-03-25 0 0.740 0.740 0.750 0.730 0.760 10,352,000 7,717,920 0.7455 0.705 0.705 0.714 0.695 0.724 10,866,536 0.7102 4.23%
2020-03-24 0 0.710 0.710 0.720 0.680 0.720 11,365,000 7,940,360 0.6987 0.676 0.676 0.686 0.648 0.686 11,929,886 0.6656 5.97%
2020-03-23 0 0.670 0.670 0.680 0.670 0.700 13,548,000 9,181,900 0.6777 0.638 0.638 0.648 0.638 0.667 14,221,390 0.6456 -5.63%
2020-03-20 0 0.710 0.710 0.720 0.700 0.740 13,018,000 9,336,020 0.7172 0.676 0.676 0.686 0.667 0.705 13,665,047 0.6832 2.90%
2020-03-19 0 0.690 0.690 0.700 0.650 0.770 40,548,001 28,331,420 0.6987 0.657 0.657 0.667 0.619 0.734 42,563,401 0.6656 -10.39%
2020-03-18 0 0.770 0.760 0.770 0.750 0.840 23,256,000 18,363,060 0.7896 0.734 0.724 0.734 0.714 0.800 24,411,917 0.7522 -6.10%
2020-03-17 0 0.820 0.820 0.830 0.780 0.830 14,010,000 11,354,680 0.8105 0.781 0.781 0.791 0.743 0.791 14,706,354 0.7721 -1.20%
2020-03-16 0 0.830 0.830 0.840 0.820 0.870 15,648,000 13,253,740 0.8470 0.791 0.791 0.800 0.781 0.829 16,425,769 0.8069 -5.68%
2020-03-13 0 0.880 0.860 0.880 0.770 0.880 28,020,000 22,858,120 0.8158 0.838 0.819 0.838 0.734 0.838 29,412,707 0.7772 3.53%
2020-03-12 0 0.850 0.840 0.850 0.840 0.890 19,421,000 16,660,000 0.8578 0.810 0.800 0.810 0.800 0.848 20,386,302 0.8172 -3.41%
2020-03-11 0 0.880 0.880 0.890 0.880 0.910 12,730,000 11,379,840 0.8939 0.838 0.838 0.848 0.838 0.867 13,362,733 0.8516 -1.12%
2020-03-10 0 0.890 0.880 0.890 0.850 0.910 22,024,000 19,362,060 0.8791 0.848 0.838 0.848 0.810 0.867 23,118,682 0.8375 0.00%
2020-03-09 0 0.890 0.880 0.890 0.880 0.940 25,770,000 23,399,920 0.9080 0.848 0.838 0.848 0.838 0.895 27,050,873 0.8650 -7.29%
2020-03-06 0 0.960 0.960 0.970 0.960 0.980 14,034,000 13,541,560 0.9649 0.915 0.915 0.924 0.915 0.934 14,731,547 0.9192 -1.03%
2020-03-05 0 0.970 0.970 0.980 0.970 1.000 19,177,950 18,851,964 0.9830 0.924 0.924 0.934 0.924 0.953 20,131,172 0.9365 -1.02%
2020-03-04 0 0.980 0.970 0.980 0.970 1.020 28,004,001 27,915,521 0.9968 0.934 0.924 0.934 0.924 0.972 29,395,913 0.9496 -1.01%
2020-03-03 0 0.990 0.980 0.990 0.960 1.000 26,749,000 26,201,760 0.9795 0.943 0.934 0.943 0.915 0.953 28,078,534 0.9332 3.13%
2020-03-02 0 0.960 0.960 0.970 0.950 0.980 14,930,000 14,372,240 0.9626 0.915 0.915 0.924 0.905 0.934 15,672,081 0.9171 0.00%
2020-02-28 0 0.960 0.960 0.970 0.950 1.000 26,246,000 25,333,380 0.9652 0.915 0.915 0.924 0.905 0.953 27,550,532 0.9195 -4.95%
2020-02-27 0 1.010 1.000 1.010 0.990 1.020 12,629,000 12,712,490 1.0066 0.962 0.953 0.962 0.943 0.972 13,256,712 0.9589 1.00%
2020-02-26 0 1.000 1.000 1.010 0.950 1.040 47,383,000 47,317,960 0.9986 0.953 0.953 0.962 0.905 0.991 49,738,127 0.9513 2.04%
2020-02-25 0 0.980 0.980 0.990 0.950 0.990 42,606,000 41,190,780 0.9668 0.934 0.934 0.943 0.905 0.943 44,723,691 0.9210 -1.01%
2020-02-24 0 0.990 0.990 1.000 0.980 1.060 49,746,072 50,182,422 1.0088 0.943 0.943 0.953 0.934 1.010 52,218,653 0.9610 -5.71%
2020-02-21 0 1.050 1.050 1.060 1.050 1.110 70,681,093 76,058,034 1.0761 1.000 1.000 1.010 1.000 1.057 74,194,229 1.0251 -1.87%
2020-02-20 0 1.070 1.070 1.080 0.970 1.100 123,050,400 128,700,158 1.0459 1.019 1.019 1.029 0.924 1.048 129,166,503 0.9964 9.18%
2020-02-19 0 0.980 0.970 0.980 0.970 1.000 11,900,000 11,590,280 0.9740 0.934 0.924 0.934 0.924 0.953 12,491,478 0.9279 0.00%
2020-02-18 0 0.980 0.980 0.990 0.960 1.020 38,275,354 37,687,806 0.9846 0.934 0.934 0.943 0.915 0.972 40,177,794 0.9380 -2.00%
2020-02-17 0 1.000 0.990 1.000 0.940 1.010 70,435,708 69,728,649 0.9900 0.953 0.943 0.953 0.895 0.962 73,936,648 0.9431 5.26%
2020-02-14 0 0.950 0.950 0.960 0.910 0.960 33,848,184 31,667,145 0.9356 0.905 0.905 0.915 0.867 0.915 35,530,576 0.8913 4.40%
2020-02-13 0 0.910 0.900 0.910 0.890 0.960 50,712,808 46,299,751 0.9130 0.867 0.857 0.867 0.848 0.915 53,233,440 0.8697 -3.19%
2020-02-12 0 0.940 0.930 0.940 0.850 1.010 256,856,581 245,207,121 0.9546 0.895 0.886 0.895 0.810 0.962 269,623,392 0.9094 10.59%
2020-02-11 0 0.850 0.850 0.860 0.840 0.870 23,153,800 19,779,816 0.8543 0.810 0.810 0.819 0.800 0.829 24,304,638 0.8138 2.41%
2020-02-10 0 0.830 0.830 0.840 0.800 0.840 17,583,000 14,451,840 0.8219 0.791 0.791 0.800 0.762 0.800 18,456,946 0.7830 3.75%
2020-02-07 0 0.800 0.800 0.810 0.790 0.820 9,442,000 7,592,340 0.8041 0.762 0.762 0.772 0.753 0.781 9,911,306 0.7660 -1.23%
2020-02-06 0 0.810 0.810 0.820 0.800 0.820 12,918,000 10,460,760 0.8098 0.772 0.772 0.781 0.762 0.781 13,560,077 0.7714 1.25%
2020-02-05 0 0.800 0.800 0.810 0.790 0.830 11,894,000 9,568,120 0.8044 0.762 0.762 0.772 0.753 0.791 12,485,180 0.7664 0.00%
2020-02-04 0 0.800 0.800 0.810 0.800 0.820 8,255,800 6,666,998 0.8076 0.762 0.762 0.772 0.762 0.781 8,666,147 0.7693 1.27%
2020-02-03 0 0.790 0.790 0.810 0.790 0.820 7,700,040 6,165,271 0.8007 0.753 0.753 0.772 0.753 0.781 8,082,763 0.7628 -2.47%
2020-01-31 0 0.810 0.810 0.820 0.790 0.840 21,764,000 17,687,180 0.8127 0.772 0.772 0.781 0.753 0.800 22,845,759 0.7742 3.85%
2020-01-30 0 0.780 0.780 0.790 0.770 0.850 35,306,075 28,115,158 0.7963 0.743 0.743 0.753 0.734 0.810 37,060,930 0.7586 -6.02%
2020-01-29 0 0.830 0.830 0.840 0.830 0.860 21,594,000 18,189,920 0.8424 0.791 0.791 0.800 0.791 0.819 22,667,309 0.8025 -4.60%
2020-01-24 0 0.870 0.860 0.870 0.850 0.870 4,696,000 4,072,780 0.8673 0.829 0.819 0.829 0.810 0.829 4,929,410 0.8262 2.35%
2020-01-23 0 0.850 0.850 0.860 0.850 0.890 16,090,000 13,852,620 0.8609 0.810 0.810 0.819 0.810 0.848 16,889,738 0.8202 -3.41%
2020-01-22 0 0.880 0.870 0.880 0.850 0.890 16,672,000 14,580,580 0.8746 0.838 0.829 0.838 0.810 0.848 17,500,666 0.8331 2.33%
2020-01-21 0 0.860 0.860 0.870 0.860 0.900 29,349,169 25,731,945 0.8768 0.819 0.819 0.829 0.819 0.857 30,807,941 0.8352 -4.44%
2020-01-20 0 0.900 0.890 0.900 0.850 0.940 54,176,000 48,877,240 0.9022 0.857 0.848 0.857 0.810 0.895 56,868,766 0.8595 3.45%
2020-01-17 0 0.870 0.860 0.870 0.850 0.870 12,594,542 10,787,546 0.8565 0.829 0.819 0.829 0.810 0.829 13,220,542 0.8160 1.16%
2020-01-16 0 0.860 0.850 0.860 0.850 0.870 10,112,297 8,710,923 0.8614 0.819 0.810 0.819 0.810 0.829 10,614,919 0.8206 0.00%
2020-01-15 0 0.860 0.850 0.860 0.850 0.870 7,248,000 6,251,120 0.8625 0.819 0.810 0.819 0.810 0.829 7,608,255 0.8216 0.00%
2020-01-14 0 0.860 0.860 0.870 0.860 0.890 14,278,692 12,461,938 0.8728 0.819 0.819 0.829 0.819 0.848 14,988,401 0.8314 0.00%
2020-01-13 0 0.860 0.850 0.860 0.860 0.870 8,480,278 7,313,667 0.8624 0.819 0.810 0.819 0.819 0.829 8,901,782 0.8216 0.00%
2020-01-10 0 0.860 0.860 0.870 0.860 0.880 5,639,000 4,890,780 0.8673 0.819 0.819 0.829 0.819 0.838 5,919,281 0.8262 -1.15%
2020-01-09 0 0.870 0.870 0.880 0.860 0.890 9,030,080 7,879,525 0.8726 0.829 0.829 0.838 0.819 0.848 9,478,912 0.8313 2.35%
2020-01-08 0 0.850 0.850 0.860 0.850 0.870 13,014,000 11,143,620 0.8563 0.810 0.810 0.819 0.810 0.829 13,660,848 0.8157 -2.30%
2020-01-07 0 0.870 0.860 0.870 0.860 0.870 6,498,286 5,641,197 0.8681 0.829 0.819 0.829 0.819 0.829 6,821,277 0.8270 0.00%
2020-01-06 0 0.870 0.860 0.870 0.860 0.880 16,574,459 14,365,748 0.8667 0.829 0.819 0.829 0.819 0.838 17,398,277 0.8257 -1.14%
2020-01-03 0 0.880 0.870 0.880 0.870 0.920 21,184,000 18,823,060 0.8886 0.838 0.829 0.838 0.829 0.876 22,236,931 0.8465 -2.22%
2020-01-02 0 0.900 0.890 0.900 0.870 0.930 21,873,354 19,681,937 0.8998 0.857 0.848 0.857 0.829 0.886 22,960,548 0.8572 3.45%
2019-12-31 0 0.870 0.870 0.880 0.870 0.880 4,280,000 3,733,800 0.8724 0.829 0.829 0.838 0.829 0.838 4,492,733 0.8311 0.00%
2019-12-30 0 0.870 0.870 0.880 0.870 0.900 13,404,000 11,824,240 0.8821 0.829 0.829 0.838 0.829 0.857 14,070,233 0.8404 -2.25%
2019-12-27 0 0.890 0.890 0.900 0.870 0.910 14,408,000 12,891,420 0.8947 0.848 0.848 0.857 0.829 0.867 15,124,136 0.8524 1.14%
2019-12-24 0 0.880 0.880 0.890 0.870 0.890 3,573,000 3,151,600 0.8821 0.838 0.838 0.848 0.829 0.848 3,750,593 0.8403 0.00%
2019-12-23 0 0.880 0.870 0.880 0.850 0.890 18,822,000 16,408,740 0.8718 0.838 0.829 0.838 0.810 0.848 19,757,530 0.8305 0.00%
2019-12-20 0 0.880 0.870 0.880 0.870 0.950 41,228,400 37,034,146 0.8983 0.838 0.829 0.838 0.829 0.905 43,277,618 0.8557 -5.38%
2019-12-19 0 0.930 0.920 0.930 0.790 0.930 109,519,000 97,183,130 0.8874 0.886 0.876 0.886 0.753 0.886 114,962,537 0.8453 16.25%
2019-12-18 0 0.800 0.790 0.800 0.780 0.800 6,622,000 5,239,300 0.7912 0.762 0.753 0.762 0.743 0.762 6,951,140 0.7537 1.27%
2019-12-17 0 0.790 0.780 0.790 0.770 0.800 12,679,212 9,949,729 0.7847 0.753 0.743 0.753 0.734 0.762 13,309,420 0.7476 2.60%
2019-12-16 0 0.770 0.770 0.780 0.770 0.800 16,464,000 12,809,300 0.7780 0.734 0.734 0.743 0.734 0.762 17,282,327 0.7412 -2.53%
2019-12-13 0 0.790 0.790 0.800 0.780 0.810 10,842,000 8,595,220 0.7928 0.753 0.753 0.762 0.743 0.772 11,380,891 0.7552 0.00%
2019-12-12 0 0.790 0.790 0.800 0.790 0.820 16,982,000 13,654,640 0.8041 0.753 0.753 0.762 0.753 0.781 17,826,074 0.7660 -1.25%
2019-12-11 0 0.800 0.790 0.800 0.780 0.800 8,930,080 7,063,920 0.7910 0.762 0.753 0.762 0.743 0.762 9,373,941 0.7536 2.56%
2019-12-10 0 0.780 0.780 0.790 0.780 0.810 16,902,000 13,434,600 0.7949 0.743 0.743 0.753 0.743 0.772 17,742,098 0.7572 -1.27%
2019-12-09 0 0.790 0.780 0.790 0.770 0.810 13,866,297 10,891,301 0.7855 0.753 0.743 0.753 0.734 0.772 14,555,508 0.7483 3.95%
2019-12-06 0 0.760 0.760 0.770 0.760 0.800 16,271,000 12,565,720 0.7723 0.724 0.724 0.734 0.724 0.762 17,079,735 0.7357 -3.80%
2019-12-05 0 0.790 0.790 0.800 0.770 0.800 12,642,063 9,965,586 0.7883 0.753 0.753 0.762 0.734 0.762 13,270,425 0.7510 1.28%
2019-12-04 0 0.780 0.780 0.790 0.780 0.830 37,648,000 30,331,180 0.8057 0.743 0.743 0.753 0.743 0.791 39,519,258 0.7675 -6.02%
2019-12-03 0 0.830 0.820 0.830 0.750 0.840 65,388,000 52,540,000 0.8035 0.791 0.781 0.791 0.714 0.800 68,638,048 0.7655 7.79%
2019-12-02 0 0.770 0.770 0.780 0.710 0.800 57,406,000 44,194,360 0.7699 0.734 0.734 0.743 0.676 0.762 60,259,310 0.7334 10.00%
2019-11-29 0 0.700 0.700 0.710 0.690 0.740 24,470,708 17,240,141 0.7045 0.667 0.667 0.676 0.657 0.705 25,687,001 0.6712 -4.11%
2019-11-28 0 0.730 0.720 0.730 0.710 0.780 62,826,283 46,067,639 0.7333 0.695 0.686 0.695 0.676 0.743 65,949,003 0.6985 -6.41%
2019-11-27 0 0.780 0.780 0.790 0.760 0.810 49,826,465 39,017,152 0.7831 0.743 0.743 0.753 0.724 0.772 52,303,042 0.7460 0.00%
2019-11-26 0 0.780 0.780 0.790 0.770 0.880 89,013,000 71,994,630 0.8088 0.743 0.743 0.753 0.734 0.838 93,437,306 0.7705 -10.34%
2019-11-25 0 0.870 0.870 0.880 0.870 0.910 20,470,000 18,035,660 0.8811 0.829 0.829 0.838 0.829 0.867 21,487,442 0.8394 -2.25%
2019-11-22 0 0.890 0.890 0.900 0.870 0.900 36,627,000 32,304,200 0.8820 0.848 0.848 0.857 0.829 0.857 38,447,510 0.8402 0.00%
2019-11-21 0 0.890 0.890 0.900 0.870 0.930 33,013,120 29,699,872 0.8996 0.848 0.848 0.857 0.829 0.886 34,654,006 0.8570 0.00%
2019-11-20 0 0.890 0.890 0.900 0.880 0.920 25,706,000 23,088,800 0.8982 0.848 0.848 0.857 0.838 0.876 26,983,692 0.8557 0.00%
2019-11-19 0 0.890 0.880 0.890 0.860 0.960 94,597,071 85,599,970 0.9049 0.848 0.838 0.848 0.819 0.915 99,298,928 0.8620 0.00%
2019-11-18 0 0.890 0.880 0.890 0.860 0.920 31,318,120 27,556,943 0.8799 0.848 0.838 0.848 0.819 0.876 32,874,757 0.8382 -1.11%
2019-11-15 0 0.900 0.900 0.910 0.890 0.970 65,958,000 61,341,280 0.9300 0.857 0.857 0.867 0.848 0.924 69,236,379 0.8860 -5.26%
2019-11-14 0 0.950 0.940 0.950 0.850 0.950 115,109,100 104,679,579 0.9094 0.905 0.895 0.905 0.810 0.905 120,830,488 0.8663 10.47%
2019-11-13 0 0.860 0.850 0.860 0.830 0.960 117,721,207 104,341,096 0.8863 0.819 0.810 0.819 0.791 0.915 123,572,427 0.8444 -11.34%
2019-11-12 0 0.970 0.960 0.970 0.940 1.110 146,503,552 147,691,946 1.0081 0.924 0.915 0.924 0.895 1.057 153,785,371 0.9604 -4.90%
2019-11-11 0 1.020 1.010 1.020 0.930 1.080 196,172,134 199,503,785 1.0170 0.972 0.962 0.972 0.886 1.029 205,922,683 0.9688 2.00%
2019-11-08 0 1.000 0.990 1.000 0.940 1.240 355,916,592 391,118,288 1.0989 0.953 0.943 0.953 0.895 1.181 373,607,087 1.0469 -9.91%
2019-11-07 0 1.110 1.100 1.110 1.020 1.340 981,728,954 1,184,986,657 1.2070 1.057 1.048 1.057 0.972 1.277 1,030,524,855 1.1499 23.33%
2019-11-06 0 0.900 0.900 0.910 0.355 0.910 433,355,146 323,279,513 0.7460 0.857 0.857 0.867 0.338 0.867 454,894,650 0.7107 153.52%
2019-11-05 0 0.355 0.355 0.360 0.355 0.365 608,426 218,536 0.3592 0.338 0.338 0.343 0.338 0.348 638,667 0.3422 0.00%
2019-11-04 0 0.355 0.355 0.365 0.355 0.365 276,000 99,300 0.3598 0.338 0.338 0.348 0.338 0.348 289,718 0.3427 -1.39%
2019-11-01 0 0.360 0.355 0.360 0.350 0.360 2,150,000 765,070 0.3558 0.343 0.338 0.343 0.333 0.343 2,256,864 0.3390 1.41%
2019-10-31 0 0.355 0.350 0.355 0.345 0.355 2,191,000 762,135 0.3478 0.338 0.333 0.338 0.329 0.338 2,299,902 0.3314 1.43%
2019-10-30 0 0.350 0.350 0.355 0.350 0.360 1,912,000 676,680 0.3539 0.333 0.333 0.338 0.333 0.343 2,007,034 0.3372 -1.41%
2019-10-29 0 0.355 0.355 0.360 0.350 0.365 782,000 279,910 0.3579 0.338 0.338 0.343 0.333 0.348 820,869 0.3410 -1.39%
2019-10-28 0 0.360 0.350 0.355 0.350 0.360 1,890,000 669,530 0.3542 0.343 0.333 0.338 0.333 0.343 1,983,941 0.3375 1.41%
2019-10-25 0 0.355 0.345 0.355 0.345 0.355 800,000 279,640 0.3496 0.338 0.329 0.338 0.329 0.338 839,763 0.3330 1.43%
2019-10-24 0 0.350 0.345 0.350 0.345 0.355 848,000 295,410 0.3484 0.333 0.329 0.333 0.329 0.338 890,149 0.3319 1.45%
2019-10-23 0 0.345 0.345 0.350 0.345 0.350 510,000 176,780 0.3466 0.329 0.329 0.333 0.329 0.333 535,349 0.3302 -1.43%
2019-10-22 0 0.350 0.350 0.355 0.350 0.355 154,000 54,000 0.3506 0.333 0.333 0.338 0.333 0.338 161,654 0.3340 -1.41%
2019-10-21 0 0.355 0.350 0.360 0.340 0.360 1,012,000 354,680 0.3505 0.338 0.333 0.343 0.324 0.343 1,062,300 0.3339 4.41%
2019-10-18 0 0.340 0.340 0.350 0.340 0.355 1,596,000 552,800 0.3464 0.324 0.324 0.333 0.324 0.338 1,675,328 0.3300 -2.86%
2019-10-17 0 0.350 0.345 0.355 0.345 0.355 406,000 142,060 0.3499 0.333 0.329 0.338 0.329 0.338 426,180 0.3333 -1.41%
2019-10-16 0 0.355 0.350 0.355 0.340 0.355 444,000 154,560 0.3481 0.338 0.333 0.338 0.324 0.338 466,069 0.3316 4.41%
2019-10-15 0 0.340 0.340 0.345 0.340 0.350 784,000 271,690 0.3465 0.324 0.324 0.329 0.324 0.333 822,968 0.3301 -1.45%
2019-10-14 0 0.345 0.345 0.350 0.345 0.350 734,000 254,320 0.3465 0.329 0.329 0.333 0.329 0.333 770,483 0.3301 0.00%
2019-10-11 0 0.345 0.345 0.355 0.340 0.350 372,000 129,060 0.3469 0.329 0.329 0.338 0.324 0.333 390,490 0.3305 1.47%
2019-10-10 0 0.340 0.340 0.350 0.340 0.345 828,000 284,280 0.3433 0.324 0.324 0.333 0.324 0.329 869,155 0.3271 0.00%
2019-10-09 0 0.340 0.340 0.350 0.340 0.350 712,000 244,040 0.3428 0.324 0.324 0.333 0.324 0.333 747,389 0.3265 -1.45%
2019-10-08 0 0.345 0.345 0.350 0.340 0.350 1,277,000 442,670 0.3466 0.329 0.329 0.333 0.324 0.333 1,340,472 0.3302 0.00%
2019-10-04 0 0.345 0.345 0.350 0.345 0.355 1,410,149 489,088 0.3468 0.329 0.329 0.333 0.329 0.338 1,480,239 0.3304 -2.82%
2019-10-03 0 0.355 0.350 0.355 0.350 0.360 474,000 165,970 0.3501 0.338 0.333 0.338 0.333 0.343 497,560 0.3336 -1.39%
2019-10-02 0 0.360 0.350 0.360 0.355 0.360 70,000 24,860 0.3551 0.343 0.333 0.343 0.338 0.343 73,479 0.3383 1.41%
2019-09-30 0 0.355 0.355 0.360 0.350 0.360 339,000 120,280 0.3548 0.338 0.338 0.343 0.333 0.343 355,850 0.3380 1.43%
2019-09-27 0 0.350 0.350 0.355 0.350 0.360 394,566 138,989 0.3523 0.333 0.333 0.338 0.333 0.343 414,178 0.3356 -1.41%
2019-09-26 0 0.355 0.355 0.360 0.350 0.360 587,070 209,458 0.3568 0.338 0.338 0.343 0.333 0.343 616,250 0.3399 1.43%
2019-09-25 0 0.350 0.350 0.355 0.350 0.355 51,071 17,893 0.3504 0.333 0.333 0.338 0.333 0.338 53,609 0.3338 -1.41%
2019-09-24 0 0.355 0.355 0.360 0.350 0.355 156,355 55,093 0.3524 0.338 0.338 0.343 0.333 0.338 164,126 0.3357 0.00%
2019-09-23 0 0.355 0.355 0.360 0.355 0.360 445,000 158,710 0.3567 0.338 0.338 0.343 0.338 0.343 467,118 0.3398 -1.39%
2019-09-20 0 0.360 0.355 0.360 0.355 0.365 464,000 166,350 0.3585 0.343 0.338 0.343 0.338 0.348 487,063 0.3415 1.41%
2019-09-19 0 0.355 0.355 0.360 0.350 0.360 730,000 260,060 0.3562 0.338 0.338 0.343 0.333 0.343 766,284 0.3394 -1.39%
2019-09-18 0 0.360 0.355 0.365 0.355 0.370 1,178,000 424,450 0.3603 0.343 0.338 0.348 0.338 0.352 1,236,551 0.3433 0.00%
2019-09-17 0 0.360 0.355 0.360 0.355 0.365 644,000 231,580 0.3596 0.343 0.338 0.343 0.338 0.348 676,009 0.3426 -1.37%
2019-09-16 0 0.365 0.365 0.370 0.360 0.370 756,000 274,530 0.3631 0.348 0.348 0.352 0.343 0.352 793,576 0.3459 0.00%
2019-09-13 0 0.365 0.360 0.365 0.355 0.365 514,000 186,240 0.3623 0.348 0.343 0.348 0.338 0.348 539,548 0.3452 0.00%
2019-09-12 0 0.365 0.360 0.365 0.355 0.365 1,288,000 464,110 0.3603 0.348 0.343 0.348 0.338 0.348 1,352,019 0.3433 2.82%
2019-09-11 0 0.355 0.355 0.360 0.350 0.360 786,000 280,930 0.3574 0.338 0.338 0.343 0.333 0.343 825,067 0.3405 0.00%
2019-09-10 0 0.355 0.355 0.360 0.350 0.360 305,000 108,265 0.3550 0.338 0.338 0.343 0.333 0.343 320,160 0.3382 0.00%
2019-09-09 0 0.355 0.355 0.360 0.355 0.360 424,000 151,500 0.3573 0.338 0.338 0.343 0.338 0.343 445,075 0.3404 -1.39%
2019-09-06 0 0.360 0.355 0.360 0.355 0.360 1,211,600 435,641 0.3596 0.343 0.338 0.343 0.338 0.343 1,271,821 0.3425 1.41%
2019-09-05 0 0.355 0.355 0.360 0.350 0.365 1,084,000 391,920 0.3615 0.338 0.338 0.343 0.333 0.348 1,137,879 0.3444 -1.39%
2019-09-04 0 0.360 0.355 0.360 0.345 0.360 2,466,930 874,296 0.3544 0.343 0.338 0.343 0.329 0.343 2,589,546 0.3376 2.86%
2019-09-03 0 0.350 0.345 0.350 0.340 0.350 1,521,208 528,046 0.3471 0.333 0.329 0.333 0.324 0.333 1,596,818 0.3307 0.00%
2019-09-02 0 0.350 0.345 0.350 0.340 0.375 10,056,000 3,491,420 0.3472 0.333 0.329 0.333 0.324 0.357 10,555,824 0.3308 -5.41%
2019-08-30 0 0.370 0.365 0.375 0.365 0.375 1,170,000 435,190 0.3720 0.352 0.348 0.357 0.348 0.357 1,228,154 0.3543 -1.33%
2019-08-29 0 0.375 0.370 0.375 0.370 0.375 168,000 62,900 0.3744 0.357 0.352 0.357 0.352 0.357 176,350 0.3567 1.35%
2019-08-28 0 0.370 0.370 0.375 0.370 0.380 401,900 149,505 0.3720 0.352 0.352 0.357 0.352 0.362 421,876 0.3544 -1.33%
2019-08-27 0 0.375 0.375 0.385 0.375 0.385 1,702,000 638,490 0.3751 0.357 0.357 0.367 0.357 0.367 1,786,596 0.3574 1.35%
2019-08-26 0 0.370 0.370 0.385 0.365 0.385 827,000 307,130 0.3714 0.352 0.352 0.367 0.348 0.367 868,105 0.3538 -5.13%
2019-08-23 0 0.390 0.385 0.390 0.390 0.395 60,000 23,460 0.3910 0.372 0.367 0.372 0.372 0.376 62,982 0.3725 1.30%
2019-08-22 0 0.385 0.385 0.395 0.380 0.400 514,000 201,630 0.3923 0.367 0.367 0.376 0.362 0.381 539,548 0.3737 2.67%
2019-08-21 0 0.375 0.375 0.385 0.375 0.385 604,000 231,430 0.3832 0.357 0.357 0.367 0.357 0.367 634,021 0.3650 1.35%
2019-08-20 0 0.370 0.370 0.385 0.370 0.385 815,000 309,690 0.3800 0.352 0.352 0.367 0.352 0.367 855,509 0.3620 0.00%
2019-08-19 0 0.370 0.370 0.375 0.370 0.385 1,395,000 528,205 0.3786 0.352 0.352 0.357 0.352 0.367 1,464,337 0.3607 1.37%
2019-08-16 0 0.365 0.360 0.365 0.360 0.370 253,749 92,944 0.3663 0.348 0.343 0.348 0.343 0.352 266,361 0.3489 0.00%
2019-08-15 0 0.365 0.355 0.370 0.350 0.365 688,000 245,970 0.3575 0.348 0.338 0.352 0.333 0.348 722,196 0.3406 1.39%
2019-08-14 0 0.360 0.350 0.360 0.350 0.370 2,154,000 764,710 0.3550 0.343 0.333 0.343 0.333 0.352 2,261,063 0.3382 -2.70%
2019-08-13 0 0.370 0.365 0.370 0.360 0.370 534,000 194,340 0.3639 0.352 0.348 0.352 0.343 0.352 560,542 0.3467 0.00%
2019-08-12 0 0.370 0.365 0.380 0.370 0.380 88,000 32,780 0.3725 0.352 0.348 0.362 0.352 0.362 92,374 0.3549 -2.63%
2019-08-09 0 0.380 0.370 0.380 0.370 0.390 582,000 222,140 0.3817 0.362 0.352 0.362 0.352 0.372 610,928 0.3636 1.33%
2019-08-08 0 0.375 0.370 0.375 0.370 0.375 446,120 167,232 0.3749 0.357 0.352 0.357 0.352 0.357 468,294 0.3571 1.35%
2019-08-07 0 0.370 0.370 0.375 0.370 0.385 471,081 175,988 0.3736 0.352 0.352 0.357 0.352 0.367 494,496 0.3559 0.00%
2019-08-06 0 0.370 0.370 0.375 0.355 0.385 3,068,000 1,117,760 0.3643 0.352 0.352 0.357 0.338 0.367 3,220,492 0.3471 -3.90%
2019-08-05 0 0.385 0.380 0.385 0.375 0.390 1,294,000 492,100 0.3803 0.367 0.362 0.367 0.357 0.372 1,358,317 0.3623 0.00%
2019-08-02 0 0.385 0.385 0.390 0.385 0.390 991,000 384,610 0.3881 0.367 0.367 0.372 0.367 0.372 1,040,257 0.3697 -2.53%
2019-08-01 0 0.395 0.395 0.400 0.395 0.405 706,000 281,790 0.3991 0.376 0.376 0.381 0.376 0.386 741,091 0.3802 0.00%
2019-07-31 0 0.395 0.395 0.400 0.395 0.405 494,000 196,440 0.3977 0.376 0.376 0.381 0.376 0.386 518,554 0.3788 0.00%
2019-07-30 0 0.395 0.395 0.400 0.390 0.400 570,000 226,320 0.3971 0.376 0.376 0.381 0.372 0.381 598,331 0.3783 0.00%
2019-07-29 0 0.395 0.395 0.400 0.390 0.405 1,443,293 574,071 0.3978 0.376 0.376 0.381 0.372 0.386 1,515,031 0.3789 -1.25%
2019-07-26 0 0.400 0.400 0.405 0.395 0.405 1,990,000 799,170 0.4016 0.381 0.381 0.386 0.376 0.386 2,088,911 0.3826 0.00%
2019-07-25 0 0.400 0.395 0.400 0.390 0.435 18,304,000 7,436,690 0.4063 0.381 0.376 0.381 0.372 0.414 19,213,783 0.3870 -6.98%
2019-07-24 0 0.430 0.425 0.430 0.430 0.440 264,000 114,050 0.4320 0.410 0.405 0.410 0.410 0.419 277,122 0.4116 0.00%
2019-07-23 0 0.430 0.430 0.435 0.430 0.435 280,000 121,690 0.4346 0.410 0.410 0.414 0.410 0.414 293,917 0.4140 0.00%
2019-07-22 0 0.430 0.430 0.435 0.430 0.435 1,441,342 621,010 0.4309 0.410 0.410 0.414 0.410 0.414 1,512,983 0.4105 0.00%
2019-07-19 0 0.430 0.430 0.440 0.430 0.440 340,000 147,850 0.4349 0.410 0.410 0.419 0.410 0.419 356,899 0.4143 -1.15%
2019-07-18 0 0.435 0.425 0.435 0.435 0.435 18,000 7,830 0.4350 0.414 0.405 0.414 0.414 0.414 18,895 0.4144 0.00%
2019-07-17 0 0.435 0.435 0.440 0.425 0.440 196,000 85,000 0.4337 0.414 0.414 0.419 0.405 0.419 205,742 0.4131 0.00%
2019-07-16 0 0.435 0.430 0.435 0.425 0.435 2,258,000 971,990 0.4305 0.414 0.410 0.414 0.405 0.414 2,370,232 0.4101 1.16%
2019-07-15 0 0.430 0.430 0.435 0.425 0.435 636,000 274,030 0.4309 0.410 0.410 0.414 0.405 0.414 667,612 0.4105 1.18%
2019-07-12 0 0.425 0.425 0.435 0.425 0.435 353,120 151,649 0.4295 0.405 0.405 0.414 0.405 0.414 370,671 0.4091 1.19%
2019-07-11 0 0.420 0.420 0.430 0.420 0.430 1,460,000 618,580 0.4237 0.400 0.400 0.410 0.400 0.410 1,532,568 0.4036 0.00%
2019-07-10 0 0.420 0.420 0.425 0.420 0.425 403,000 169,295 0.4201 0.400 0.400 0.405 0.400 0.405 423,031 0.4002 -1.18%
2019-07-09 0 0.425 0.425 0.430 0.420 0.425 1,150,000 484,100 0.4210 0.405 0.405 0.410 0.400 0.405 1,207,160 0.4010 0.00%
2019-07-08 0 0.425 0.420 0.425 0.420 0.425 585,780 247,813 0.4230 0.405 0.400 0.405 0.400 0.405 614,896 0.4030 0.00%
2019-07-05 0 0.425 0.425 0.430 0.415 0.440 1,795,511 768,277 0.4279 0.405 0.405 0.410 0.395 0.419 1,884,755 0.4076 2.41%
2019-07-04 0 0.415 0.410 0.420 0.410 0.420 1,696,000 703,860 0.4150 0.395 0.391 0.400 0.391 0.400 1,780,298 0.3954 0.00%
2019-07-03 0 0.415 0.415 0.420 0.415 0.430 1,025,871 433,428 0.4225 0.395 0.395 0.400 0.395 0.410 1,076,861 0.4025 -1.19%
2019-07-02 0 0.420 0.420 0.425 0.420 0.435 2,362,000 1,007,920 0.4267 0.400 0.400 0.405 0.400 0.414 2,479,401 0.4065 -3.45%
2019-06-28 0 0.435 0.430 0.435 0.415 0.455 3,790,000 1,641,270 0.4331 0.414 0.410 0.414 0.395 0.433 3,978,378 0.4125 4.82%
2019-06-27 0 0.415 0.415 0.420 0.410 0.430 3,424,000 1,429,460 0.4175 0.395 0.395 0.400 0.391 0.410 3,594,187 0.3977 -1.19%
2019-06-26 0 0.420 0.410 0.420 0.400 0.420 339,000 138,865 0.4096 0.400 0.391 0.400 0.381 0.400 355,850 0.3902 3.70%
2019-06-25 0 0.405 0.405 0.410 0.400 0.410 911,072 367,702 0.4036 0.386 0.386 0.391 0.381 0.391 956,356 0.3845 -1.22%
2019-06-24 0 0.410 0.405 0.410 0.405 0.415 830,000 338,750 0.4081 0.391 0.386 0.391 0.386 0.395 871,254 0.3888 0.00%
2019-06-21 0 0.410 0.405 0.410 0.405 0.415 1,268,492 514,789 0.4058 0.391 0.386 0.391 0.386 0.395 1,331,541 0.3866 0.00%
2019-06-20 0 0.410 0.410 0.415 0.400 0.415 670,000 275,465 0.4111 0.391 0.391 0.395 0.381 0.395 703,302 0.3917 1.23%
2019-06-19 0 0.405 0.405 0.415 0.400 0.415 130,000 52,800 0.4062 0.386 0.386 0.395 0.381 0.395 136,462 0.3869 1.25%
2019-06-18 0 0.400 0.400 0.410 0.400 0.410 22,000 8,920 0.4055 0.381 0.381 0.391 0.381 0.391 23,093 0.3863 -2.44%
2019-06-17 0 0.410 0.410 0.415 0.405 0.415 364,000 148,690 0.4085 0.391 0.391 0.395 0.386 0.395 382,092 0.3891 1.23%
2019-06-14 0 0.405 0.400 0.405 0.400 0.410 500,000 202,600 0.4052 0.386 0.381 0.386 0.381 0.391 524,852 0.3860 0.00%
2019-06-13 0 0.405 0.400 0.405 0.390 0.405 652,160 262,758 0.4029 0.386 0.381 0.386 0.372 0.386 684,575 0.3838 2.53%
2019-06-12 0 0.395 0.395 0.400 0.390 0.405 294,000 115,680 0.3935 0.376 0.376 0.381 0.372 0.386 308,613 0.3748 -2.47%
2019-06-11 0 0.405 0.400 0.405 0.400 0.405 643,000 258,655 0.4023 0.386 0.381 0.386 0.381 0.386 674,960 0.3832 1.25%
2019-06-10 0 0.400 0.395 0.405 0.400 0.410 581,281 233,756 0.4021 0.381 0.376 0.386 0.381 0.391 610,173 0.3831 0.00%
2019-06-06 0 0.400 0.395 0.400 0.390 0.405 1,550,000 615,070 0.3968 0.381 0.376 0.381 0.372 0.386 1,627,041 0.3780 1.27%
2019-06-05 0 0.395 0.390 0.400 0.395 0.405 1,558,000 617,760 0.3965 0.376 0.372 0.381 0.376 0.386 1,635,439 0.3777 0.00%
2019-06-04 0 0.395 0.395 0.400 0.395 0.415 1,250,160 501,330 0.4010 0.376 0.376 0.381 0.376 0.395 1,312,298 0.3820 -2.47%
2019-06-03 0 0.405 0.405 0.410 0.400 0.410 1,653,000 669,310 0.4049 0.386 0.386 0.391 0.381 0.391 1,735,161 0.3857 0.00%
2019-05-31 0 0.405 0.405 0.410 0.405 0.415 662,000 269,580 0.4072 0.386 0.386 0.391 0.386 0.395 694,904 0.3879 -2.41%
2019-05-30 0 0.415 0.410 0.415 0.410 0.415 275,751 113,062 0.4100 0.395 0.391 0.395 0.391 0.395 289,457 0.3906 0.00%
2019-05-29 0 0.415 0.405 0.415 0.410 0.415 116,100 47,664 0.4105 0.395 0.386 0.395 0.391 0.395 121,871 0.3911 1.22%
2019-05-28 0 0.410 0.405 0.415 0.405 0.415 448,733 184,019 0.4101 0.391 0.386 0.395 0.386 0.395 471,037 0.3907 -1.20%
2019-05-27 0 0.415 0.410 0.415 0.405 0.420 386,000 158,760 0.4113 0.395 0.391 0.395 0.386 0.400 405,186 0.3918 1.22%
2019-05-24 0 0.410 0.410 0.415 0.410 0.420 699,060 288,084 0.4121 0.391 0.391 0.395 0.391 0.400 733,806 0.3926 -1.20%
2019-05-23 0 0.415 0.410 0.415 0.410 0.425 784,000 327,860 0.4182 0.395 0.391 0.395 0.391 0.405 822,968 0.3984 -1.19%
2019-05-22 0 0.420 0.420 0.425 0.415 0.425 786,000 330,300 0.4202 0.400 0.400 0.405 0.395 0.405 825,067 0.4003 1.20%
2019-05-21 0 0.415 0.410 0.415 0.410 0.430 484,000 202,630 0.4187 0.395 0.391 0.395 0.391 0.410 508,057 0.3988 1.22%
2019-05-20 0 0.420 0.420 0.435 0.420 0.430 1,074,000 454,330 0.4230 0.391 0.391 0.405 0.391 0.400 1,154,879 0.3934 0.00%
2019-05-17 0 0.420 0.420 0.430 0.420 0.435 500,301 212,200 0.4241 0.391 0.391 0.400 0.391 0.405 537,977 0.3944 -2.33%
2019-05-16 0 0.430 0.425 0.430 0.425 0.430 456,000 195,990 0.4298 0.400 0.395 0.400 0.395 0.400 490,340 0.3997 1.18%
2019-05-15 0 0.425 0.425 0.430 0.415 0.435 600,125 255,830 0.4263 0.395 0.395 0.400 0.386 0.405 645,318 0.3964 2.41%
2019-05-14 0 0.415 0.415 0.420 0.415 0.430 542,000 227,610 0.4199 0.386 0.386 0.391 0.386 0.400 582,816 0.3905 -3.49%
2019-05-10 0 0.430 0.430 0.435 0.425 0.435 934,000 401,980 0.4304 0.400 0.400 0.405 0.395 0.405 1,004,336 0.4002 1.18%
2019-05-09 0 0.425 0.425 0.430 0.425 0.430 895,400 382,197 0.4268 0.395 0.395 0.400 0.395 0.400 962,830 0.3970 -2.30%
2019-05-08 0 0.435 0.430 0.435 0.425 0.445 1,420,000 613,570 0.4321 0.405 0.400 0.405 0.395 0.414 1,526,935 0.4018 -2.25%
2019-05-07 0 0.445 0.440 0.450 0.440 0.450 978,000 433,620 0.4434 0.414 0.409 0.418 0.409 0.418 1,051,650 0.4123 2.30%
2019-05-06 0 0.435 0.435 0.440 0.435 0.450 3,472,000 1,530,570 0.4408 0.405 0.405 0.409 0.405 0.418 3,733,464 0.4100 -3.33%
2019-05-03 0 0.450 0.450 0.455 0.445 0.460 1,524,000 688,740 0.4519 0.418 0.418 0.423 0.414 0.428 1,638,767 0.4203 0.00%
2019-05-02 0 0.450 0.450 0.455 0.450 0.460 2,337,000 1,055,970 0.4518 0.418 0.418 0.423 0.418 0.428 2,512,991 0.4202 -1.10%
2019-04-30 0 0.455 0.455 0.465 0.455 0.465 1,363,628 627,116 0.4599 0.423 0.423 0.432 0.423 0.432 1,466,318 0.4277 0.00%
2019-04-29 0 0.455 0.455 0.460 0.450 0.465 1,692,000 771,210 0.4558 0.423 0.423 0.428 0.418 0.432 1,819,419 0.4239 1.11%
2019-04-26 0 0.450 0.450 0.455 0.450 0.460 994,000 449,130 0.4518 0.418 0.418 0.423 0.418 0.428 1,068,855 0.4202 0.00%
2019-04-25 0 0.450 0.450 0.460 0.450 0.465 632,720 288,806 0.4565 0.418 0.418 0.428 0.418 0.432 680,368 0.4245 -1.10%
2019-04-24 0 0.455 0.455 0.460 0.455 0.465 1,960,000 898,120 0.4582 0.423 0.423 0.428 0.423 0.432 2,107,601 0.4261 -2.15%
2019-04-23 0 0.465 0.460 0.465 0.460 0.475 3,752,000 1,741,710 0.4642 0.432 0.428 0.432 0.428 0.442 4,034,550 0.4317 -1.06%
2019-04-18 0 0.470 0.470 0.480 0.470 0.480 1,748,000 832,110 0.4760 0.437 0.437 0.446 0.437 0.446 1,879,636 0.4427 0.00%
2019-04-17 0 0.470 0.470 0.480 0.460 0.490 6,331,000 3,018,175 0.4767 0.437 0.437 0.446 0.428 0.456 6,807,766 0.4433 1.08%
2019-04-16 0 0.465 0.460 0.465 0.450 0.470 3,848,000 1,773,070 0.4608 0.432 0.428 0.432 0.418 0.437 4,137,780 0.4285 3.33%
2019-04-15 0 0.450 0.450 0.455 0.450 0.465 3,238,000 1,478,370 0.4566 0.418 0.418 0.423 0.418 0.432 3,481,843 0.4246 0.00%
2019-04-12 0 0.450 0.450 0.455 0.445 0.455 1,606,000 722,840 0.4501 0.418 0.418 0.423 0.414 0.423 1,726,942 0.4186 -1.10%
2019-04-11 0 0.455 0.450 0.455 0.450 0.455 858,000 387,660 0.4518 0.423 0.418 0.423 0.418 0.423 922,613 0.4202 1.11%
2019-04-10 0 0.450 0.450 0.455 0.445 0.455 1,186,000 535,400 0.4514 0.418 0.418 0.423 0.414 0.423 1,275,314 0.4198 0.00%
2019-04-09 0 0.450 0.445 0.455 0.445 0.455 1,709,040 764,314 0.4472 0.418 0.414 0.423 0.414 0.423 1,837,742 0.4159 1.12%
2019-04-08 0 0.445 0.445 0.450 0.440 0.450 883,000 393,660 0.4458 0.414 0.414 0.418 0.409 0.418 949,496 0.4146 1.14%
2019-04-04 0 0.440 0.440 0.445 0.440 0.450 1,537,600 680,626 0.4427 0.409 0.409 0.414 0.409 0.418 1,653,391 0.4117 -1.12%
2019-04-03 0 0.445 0.440 0.445 0.430 0.455 6,001,000 2,675,710 0.4459 0.414 0.409 0.414 0.400 0.423 6,452,915 0.4147 -2.20%
2019-04-02 0 0.455 0.450 0.455 0.450 0.455 580,000 262,990 0.4534 0.423 0.418 0.423 0.418 0.423 623,678 0.4217 1.11%
2019-04-01 0 0.450 0.450 0.455 0.430 0.455 3,057,332 1,354,469 0.4430 0.418 0.418 0.423 0.400 0.423 3,287,569 0.4120 1.12%
2019-03-29 0 0.445 0.445 0.450 0.440 0.450 1,938,083 860,756 0.4441 0.414 0.414 0.418 0.409 0.418 2,084,033 0.4130 -1.11%
2019-03-28 0 0.450 0.445 0.450 0.445 0.450 488,000 217,510 0.4457 0.418 0.414 0.418 0.414 0.418 524,750 0.4145 1.12%
2019-03-27 0 0.445 0.445 0.450 0.430 0.450 1,304,070 573,635 0.4399 0.414 0.414 0.418 0.400 0.418 1,402,275 0.4091 0.00%
2019-03-26 0 0.445 0.440 0.445 0.440 0.450 868,000 385,040 0.4436 0.414 0.409 0.414 0.409 0.418 933,366 0.4125 0.00%
2019-03-25 0 0.445 0.440 0.445 0.435 0.455 1,678,000 749,420 0.4466 0.414 0.409 0.414 0.405 0.423 1,804,364 0.4153 0.00%
2019-03-22 0 0.445 0.445 0.450 0.440 0.450 1,390,000 620,420 0.4463 0.414 0.414 0.418 0.409 0.418 1,494,676 0.4151 1.14%
2019-03-21 0 0.440 0.440 0.445 0.440 0.455 2,604,080 1,158,343 0.4448 0.409 0.409 0.414 0.409 0.423 2,800,184 0.4137 -2.22%
2019-03-20 0 0.450 0.450 0.455 0.450 0.465 6,147,000 2,782,260 0.4526 0.418 0.418 0.423 0.418 0.432 6,609,910 0.4209 -4.26%
2019-03-19 0 0.470 0.470 0.475 0.465 0.480 2,048,863 968,151 0.4725 0.437 0.437 0.442 0.432 0.446 2,203,156 0.4394 -2.08%
2019-03-18 0 0.480 0.475 0.480 0.470 0.485 1,729,582 825,851 0.4775 0.446 0.442 0.446 0.437 0.451 1,859,831 0.4440 0.00%
2019-03-15 0 0.480 0.480 0.485 0.480 0.490 1,450,000 705,890 0.4868 0.446 0.446 0.451 0.446 0.456 1,559,195 0.4527 -1.03%
2019-03-14 0 0.485 0.480 0.490 0.480 0.495 1,836,000 891,450 0.4855 0.451 0.446 0.456 0.446 0.460 1,974,263 0.4515 -1.02%
2019-03-13 0 0.490 0.485 0.490 0.485 0.495 1,072,000 526,410 0.4911 0.456 0.451 0.456 0.451 0.460 1,152,729 0.4567 -1.01%
2019-03-12 0 0.495 0.485 0.495 0.485 0.510 4,396,000 2,177,610 0.4954 0.460 0.451 0.460 0.451 0.474 4,727,048 0.4607 1.02%
2019-03-11 0 0.490 0.485 0.495 0.480 0.510 6,574,700 3,241,165 0.4930 0.456 0.451 0.460 0.446 0.474 7,069,818 0.4585 1.03%
2019-03-08 0 0.485 0.485 0.490 0.485 0.510 3,356,000 1,657,070 0.4938 0.451 0.451 0.456 0.451 0.474 3,608,729 0.4592 -3.00%
2019-03-07 0 0.500 0.500 0.510 0.470 0.510 9,648,000 4,786,480 0.4961 0.465 0.465 0.474 0.437 0.474 10,374,558 0.4614 5.26%
2019-03-06 0 0.475 0.475 0.480 0.475 0.485 1,416,000 677,880 0.4787 0.442 0.442 0.446 0.442 0.451 1,522,634 0.4452 -1.04%
2019-03-05 0 0.480 0.480 0.485 0.475 0.495 4,614,645 2,239,527 0.4853 0.446 0.446 0.451 0.442 0.460 4,962,158 0.4513 -2.04%
2019-03-04 0 0.490 0.485 0.490 0.460 0.495 7,258,000 3,505,920 0.4830 0.456 0.451 0.456 0.428 0.460 7,804,575 0.4492 6.52%
2019-03-01 0 0.460 0.455 0.460 0.450 0.460 1,546,731 706,264 0.4566 0.428 0.423 0.428 0.418 0.428 1,663,210 0.4246 0.00%
2019-02-28 0 0.460 0.455 0.460 0.435 0.465 5,942,930 2,693,299 0.4532 0.428 0.423 0.428 0.405 0.432 6,390,472 0.4215 6.98%
2019-02-27 0 0.430 0.430 0.440 0.430 0.445 2,166,000 947,020 0.4372 0.400 0.400 0.409 0.400 0.414 2,329,114 0.4066 0.00%
2019-02-26 0 0.430 0.425 0.430 0.425 0.445 2,702,000 1,174,860 0.4348 0.400 0.395 0.400 0.395 0.414 2,905,478 0.4044 -1.15%
2019-02-25 0 0.435 0.435 0.440 0.420 0.455 7,746,010 3,366,363 0.4346 0.405 0.405 0.409 0.391 0.423 8,329,336 0.4042 2.35%
2019-02-22 0 0.425 0.425 0.430 0.415 0.430 1,999,793 847,427 0.4238 0.395 0.395 0.400 0.386 0.400 2,150,391 0.3941 1.19%
2019-02-21 0 0.420 0.420 0.425 0.415 0.430 1,006,000 424,750 0.4222 0.391 0.391 0.395 0.386 0.400 1,081,758 0.3926 -1.18%
2019-02-20 0 0.425 0.420 0.425 0.415 0.425 1,406,186 591,154 0.4204 0.395 0.391 0.395 0.386 0.395 1,512,081 0.3910 2.41%
2019-02-19 0 0.415 0.415 0.420 0.415 0.420 1,241,354 517,021 0.4165 0.386 0.386 0.391 0.386 0.391 1,334,836 0.3873 -1.19%
2019-02-18 0 0.420 0.415 0.420 0.415 0.425 2,200,000 921,070 0.4187 0.391 0.386 0.391 0.386 0.395 2,365,674 0.3893 0.00%
2019-02-15 0 0.420 0.420 0.425 0.420 0.430 3,238,000 1,368,460 0.4226 0.391 0.391 0.395 0.391 0.400 3,481,843 0.3930 -2.33%
2019-02-14 0 0.430 0.425 0.430 0.425 0.435 983,000 422,330 0.4296 0.400 0.395 0.400 0.395 0.405 1,057,026 0.3995 0.00%
2019-02-13 0 0.430 0.425 0.430 0.420 0.440 4,058,000 1,748,760 0.4309 0.400 0.395 0.400 0.391 0.409 4,363,594 0.4008 2.38%
2019-02-12 0 0.420 0.415 0.420 0.415 0.425 820,000 343,850 0.4193 0.391 0.386 0.391 0.386 0.395 881,751 0.3900 0.00%
2019-02-11 0 0.420 0.415 0.425 0.410 0.425 2,094,080 874,832 0.4178 0.391 0.386 0.395 0.381 0.395 2,251,778 0.3885 -1.18%
2019-02-08 0 0.425 0.415 0.425 0.410 0.425 1,490,000 623,970 0.4188 0.395 0.386 0.395 0.381 0.395 1,602,207 0.3894 1.19%
2019-02-04 0 0.420 0.415 0.420 0.420 0.420 268,000 112,560 0.4200 0.391 0.386 0.391 0.391 0.391 288,182 0.3906 1.20%
2019-02-01 0 0.415 0.410 0.415 0.415 0.420 1,334,000 554,570 0.4157 0.386 0.381 0.386 0.386 0.391 1,434,459 0.3866 -1.19%
2019-01-31 0 0.420 0.415 0.420 0.415 0.425 2,834,991 1,184,196 0.4177 0.391 0.386 0.391 0.386 0.395 3,048,484 0.3885 0.00%
2019-01-30 0 0.420 0.415 0.420 0.415 0.425 955,982 399,776 0.4182 0.391 0.386 0.391 0.386 0.395 1,027,974 0.3889 1.20%
2019-01-29 0 0.415 0.415 0.420 0.415 0.425 1,128,000 472,880 0.4192 0.386 0.386 0.391 0.386 0.395 1,212,946 0.3899 -2.35%
2019-01-28 0 0.425 0.420 0.425 0.420 0.430 1,313,542 555,506 0.4229 0.395 0.391 0.395 0.391 0.400 1,412,460 0.3933 0.00%
2019-01-25 0 0.425 0.415 0.425 0.410 0.430 1,649,682 694,542 0.4210 0.395 0.386 0.395 0.381 0.400 1,773,914 0.3915 1.19%
2019-01-24 0 0.420 0.415 0.420 0.410 0.420 388,000 161,770 0.4169 0.391 0.386 0.391 0.381 0.391 417,219 0.3877 2.44%
2019-01-23 0 0.410 0.410 0.420 0.410 0.420 1,608,000 663,400 0.4126 0.381 0.381 0.391 0.381 0.391 1,729,093 0.3837 0.00%
2019-01-22 0 0.410 0.405 0.410 0.405 0.425 2,340,240 970,804 0.4148 0.381 0.377 0.381 0.377 0.395 2,516,475 0.3858 -2.38%
2019-01-21 0 0.420 0.420 0.425 0.415 0.425 1,866,000 784,890 0.4206 0.391 0.391 0.395 0.386 0.395 2,006,522 0.3912 1.20%
2019-01-18 0 0.415 0.415 0.425 0.415 0.425 1,773,000 744,320 0.4198 0.386 0.386 0.395 0.386 0.395 1,906,519 0.3904 0.00%
2019-01-17 0 0.415 0.415 0.420 0.410 0.430 1,996,000 832,720 0.4172 0.386 0.386 0.391 0.381 0.400 2,146,312 0.3880 -3.49%
2019-01-16 0 0.430 0.420 0.430 0.420 0.435 2,402,169 1,033,688 0.4303 0.400 0.391 0.400 0.391 0.405 2,583,068 0.4002 -1.15%
2019-01-15 0 0.435 0.430 0.435 0.415 0.445 7,272,000 3,154,715 0.4338 0.405 0.400 0.405 0.386 0.414 7,819,629 0.4034 4.82%
2019-01-14 0 0.415 0.410 0.415 0.395 0.415 2,018,000 813,340 0.4030 0.386 0.381 0.386 0.367 0.386 2,169,969 0.3748 3.75%
2019-01-11 0 0.400 0.400 0.405 0.395 0.405 2,088,000 838,030 0.4014 0.372 0.372 0.377 0.367 0.377 2,245,240 0.3732 1.27%
2019-01-10 0 0.395 0.395 0.400 0.395 0.400 736,000 293,480 0.3988 0.367 0.367 0.372 0.367 0.372 791,426 0.3708 0.00%
2019-01-09 0 0.395 0.395 0.400 0.395 0.405 3,606,000 1,437,240 0.3986 0.367 0.367 0.372 0.367 0.377 3,877,556 0.3707 0.00%
2019-01-08 0 0.395 0.395 0.400 0.385 0.400 3,700,000 1,456,320 0.3936 0.367 0.367 0.372 0.358 0.372 3,978,634 0.3660 2.60%
2019-01-07 0 0.385 0.385 0.390 0.375 0.390 2,662,000 1,020,430 0.3833 0.358 0.358 0.363 0.349 0.363 2,862,466 0.3565 1.32%
2019-01-04 0 0.380 0.370 0.380 0.365 0.380 1,736,000 651,520 0.3753 0.353 0.344 0.353 0.339 0.353 1,866,732 0.3490 1.33%
2019-01-03 0 0.375 0.370 0.375 0.365 0.385 1,914,000 717,840 0.3750 0.349 0.344 0.349 0.339 0.358 2,058,137 0.3488 5.63%
2019-01-02 0 0.355 0.355 0.370 0.355 0.365 4,708,000 1,715,250 0.3643 0.330 0.330 0.344 0.330 0.339 5,062,543 0.3388 -2.74%
2018-12-31 0 0.365 0.360 0.365 0.360 0.365 1,692,720 614,824 0.3632 0.339 0.335 0.339 0.335 0.339 1,820,193 0.3378 1.39%
2018-12-28 0 0.360 0.360 0.365 0.355 0.365 667,000 240,270 0.3602 0.335 0.335 0.339 0.330 0.339 717,229 0.3350 1.41%
2018-12-27 0 0.355 0.355 0.360 0.355 0.370 1,542,000 562,180 0.3646 0.330 0.330 0.335 0.330 0.344 1,658,123 0.3390 -4.05%
2018-12-24 0 0.370 0.365 0.370 0.370 0.370 174,000 64,380 0.3700 0.344 0.339 0.344 0.344 0.344 187,103 0.3441 0.00%
2018-12-21 0 0.370 0.365 0.375 0.365 0.375 2,496,000 922,100 0.3694 0.344 0.339 0.349 0.339 0.349 2,683,965 0.3436 -1.33%
2018-12-20 0 0.375 0.365 0.370 0.370 0.375 426,000 158,440 0.3719 0.349 0.339 0.344 0.344 0.349 458,081 0.3459 0.00%
2018-12-19 0 0.375 0.370 0.375 0.370 0.375 540,000 202,460 0.3749 0.349 0.344 0.349 0.344 0.349 580,666 0.3487 0.00%
2018-12-18 0 0.375 0.370 0.375 0.370 0.380 2,488,000 928,210 0.3731 0.349 0.344 0.349 0.344 0.353 2,675,363 0.3469 -2.60%
2018-12-17 0 0.385 0.380 0.385 0.375 0.385 2,078,000 785,390 0.3780 0.358 0.353 0.358 0.349 0.358 2,234,487 0.3515 1.32%
2018-12-14 0 0.380 0.380 0.385 0.380 0.385 444,000 170,900 0.3849 0.353 0.353 0.358 0.353 0.358 477,436 0.3580 -1.30%
2018-12-13 0 0.385 0.380 0.385 0.375 0.385 490,817 187,044 0.3811 0.358 0.353 0.358 0.349 0.358 527,779 0.3544 1.32%
2018-12-12 0 0.380 0.380 0.385 0.375 0.385 1,918,760 729,212 0.3800 0.353 0.353 0.358 0.349 0.358 2,063,255 0.3534 0.00%
2018-12-11 0 0.380 0.375 0.380 0.375 0.385 3,478,000 1,319,500 0.3794 0.353 0.349 0.353 0.349 0.358 3,739,916 0.3528 0.00%
2018-12-10 0 0.380 0.375 0.380 0.375 0.380 1,318,000 497,850 0.3777 0.353 0.349 0.353 0.349 0.353 1,417,254 0.3513 0.00%
2018-12-07 0 0.380 0.380 0.385 0.380 0.385 1,406,000 535,860 0.3811 0.353 0.353 0.358 0.353 0.358 1,511,881 0.3544 0.00%
2018-12-06 0 0.380 0.380 0.385 0.380 0.390 3,120,000 1,199,240 0.3844 0.353 0.353 0.358 0.353 0.363 3,354,957 0.3575 -2.56%
2018-12-05 0 0.390 0.390 0.395 0.380 0.395 7,104,000 2,752,200 0.3874 0.363 0.363 0.367 0.353 0.367 7,638,978 0.3603 1.30%
2018-12-04 0 0.385 0.385 0.390 0.375 0.390 6,164,000 2,365,780 0.3838 0.358 0.358 0.363 0.349 0.363 6,628,190 0.3569 2.67%
2018-12-03 0 0.375 0.370 0.380 0.365 0.380 11,707,269 4,368,600 0.3732 0.349 0.344 0.353 0.339 0.353 12,588,903 0.3470 1.35%
2018-11-30 0 0.370 0.360 0.365 0.360 0.375 45,528,002 16,828,804 0.3696 0.344 0.335 0.339 0.335 0.349 48,956,560 0.3437 -1.33%
2018-11-29 0 0.375 0.370 0.375 0.360 0.375 13,712,000 5,086,440 0.3709 0.349 0.344 0.349 0.335 0.349 14,744,604 0.3450 4.17%
2018-11-28 0 0.360 0.360 0.365 0.350 0.375 11,176,000 4,032,110 0.3608 0.335 0.335 0.339 0.325 0.349 12,017,626 0.3355 -4.00%
2018-11-27 0 0.375 0.365 0.370 0.365 0.385 4,824,000 1,799,820 0.3731 0.349 0.339 0.344 0.339 0.358 5,187,279 0.3470 -1.32%
2018-11-26 0 0.380 0.375 0.380 0.375 0.385 4,522,000 1,717,900 0.3799 0.353 0.349 0.353 0.349 0.358 4,862,536 0.3533 -1.30%
2018-11-23 0 0.385 0.380 0.385 0.380 0.385 5,924,000 2,255,320 0.3807 0.358 0.353 0.358 0.353 0.358 6,370,116 0.3540 0.00%
2018-11-22 0 0.385 0.380 0.385 0.380 0.390 2,820,000 1,081,580 0.3835 0.358 0.353 0.358 0.353 0.363 3,032,365 0.3567 -1.28%
2018-11-21 0 0.390 0.385 0.390 0.380 0.395 14,250,000 5,513,860 0.3869 0.363 0.358 0.363 0.353 0.367 15,323,119 0.3598 -1.27%
2018-11-20 0 0.395 0.390 0.395 0.390 0.400 3,484,000 1,378,110 0.3956 0.367 0.363 0.367 0.363 0.372 3,746,368 0.3679 -1.25%
2018-11-19 0 0.400 0.395 0.400 0.395 0.410 4,754,000 1,904,330 0.4006 0.372 0.367 0.372 0.367 0.381 5,112,007 0.3725 -1.23%
2018-11-16 0 0.405 0.400 0.405 0.395 0.405 9,150,778 3,661,305 0.4001 0.377 0.372 0.377 0.367 0.377 9,839,892 0.3721 2.53%
2018-11-15 0 0.395 0.390 0.395 0.390 0.395 3,317,283 1,297,174 0.3910 0.367 0.363 0.367 0.363 0.367 3,567,096 0.3636 1.28%
2018-11-14 0 0.390 0.390 0.395 0.390 0.400 2,942,000 1,158,300 0.3937 0.363 0.363 0.367 0.363 0.372 3,163,552 0.3661 -1.27%
2018-11-13 0 0.395 0.395 0.400 0.395 0.400 834,387 329,597 0.3950 0.367 0.367 0.372 0.367 0.372 897,222 0.3674 -1.25%
2018-11-12 0 0.400 0.395 0.400 0.400 0.405 1,424,000 570,050 0.4003 0.372 0.367 0.372 0.372 0.377 1,531,237 0.3723 -1.23%
2018-11-09 0 0.405 0.400 0.405 0.400 0.405 4,508,000 1,817,400 0.4031 0.377 0.372 0.377 0.372 0.377 4,847,482 0.3749 1.25%
2018-11-08 0 0.400 0.400 0.405 0.395 0.405 6,084,000 2,436,510 0.4005 0.372 0.372 0.377 0.367 0.377 6,542,165 0.3724 0.00%
2018-11-07 0 0.400 0.395 0.400 0.395 0.400 731,000 292,035 0.3995 0.372 0.367 0.372 0.367 0.372 786,049 0.3715 1.27%
2018-11-06 0 0.395 0.395 0.400 0.395 0.400 762,000 303,010 0.3977 0.367 0.367 0.372 0.367 0.372 819,384 0.3698 -1.25%
2018-11-05 0 0.400 0.395 0.400 0.395 0.405 1,036,000 414,550 0.4001 0.372 0.367 0.372 0.367 0.377 1,114,018 0.3721 -1.23%
2018-11-02 0 0.405 0.400 0.405 0.395 0.405 6,908,000 2,768,880 0.4008 0.377 0.372 0.377 0.367 0.377 7,428,218 0.3728 1.25%
2018-11-01 0 0.400 0.395 0.400 0.395 0.405 2,191,000 876,370 0.4000 0.372 0.367 0.372 0.367 0.377 2,355,997 0.3720 1.27%
2018-10-31 0 0.395 0.395 0.400 0.395 0.400 421,610 168,353 0.3993 0.367 0.367 0.372 0.367 0.372 453,360 0.3713 0.00%
2018-10-30 0 0.395 0.395 0.400 0.395 0.410 1,484,080 597,249 0.4024 0.367 0.367 0.372 0.367 0.381 1,595,841 0.3743 -2.47%
2018-10-29 0 0.405 0.395 0.405 0.395 0.410 1,414,000 568,280 0.4019 0.377 0.367 0.377 0.367 0.381 1,520,484 0.3737 1.25%
2018-10-26 0 0.400 0.395 0.400 0.395 0.410 3,914,400 1,572,680 0.4018 0.372 0.367 0.372 0.367 0.381 4,209,180 0.3736 -1.23%
2018-10-25 0 0.405 0.400 0.405 0.400 0.405 2,712,600 1,093,790 0.4032 0.377 0.372 0.377 0.372 0.377 2,916,877 0.3750 -1.22%
2018-10-24 0 0.410 0.405 0.410 0.405 0.415 1,034,000 423,880 0.4099 0.381 0.377 0.381 0.377 0.386 1,111,867 0.3812 0.00%
2018-10-23 0 0.410 0.410 0.415 0.410 0.415 978,000 402,180 0.4112 0.381 0.381 0.386 0.381 0.386 1,051,650 0.3824 -2.38%
2018-10-22 0 0.420 0.415 0.420 0.410 0.420 3,877,111 1,613,444 0.4161 0.391 0.386 0.391 0.381 0.391 4,169,083 0.3870 2.44%
2018-10-19 0 0.410 0.410 0.415 0.405 0.415 2,672,000 1,094,100 0.4095 0.381 0.381 0.386 0.377 0.386 2,873,219 0.3808 0.00%
2018-10-18 0 0.410 0.405 0.410 0.410 0.415 2,814,000 1,155,950 0.4108 0.381 0.377 0.381 0.381 0.386 3,025,913 0.3820 0.00%
2018-10-16 0 0.410 0.410 0.415 0.410 0.420 2,327,000 960,630 0.4128 0.381 0.381 0.386 0.381 0.391 2,502,238 0.3839 -2.38%
2018-10-15 0 0.420 0.415 0.420 0.415 0.425 1,808,001 753,630 0.4168 0.391 0.386 0.391 0.386 0.395 1,944,155 0.3876 0.00%
2018-10-12 0 0.420 0.420 0.425 0.415 0.425 6,052,800 2,531,696 0.4183 0.391 0.391 0.395 0.386 0.395 6,508,616 0.3890 0.00%
2018-10-11 0 0.420 0.420 0.425 0.420 0.435 3,707,120 1,578,273 0.4257 0.391 0.391 0.395 0.391 0.405 3,986,291 0.3959 -5.62%
2018-10-10 0 0.445 0.445 0.450 0.445 0.460 10,750,400 4,861,950 0.4523 0.414 0.414 0.418 0.414 0.428 11,559,976 0.4206 -3.26%
2018-10-09 0 0.460 0.460 0.465 0.460 0.465 1,122,000 516,315 0.4602 0.428 0.428 0.432 0.428 0.432 1,206,494 0.4279 -1.08%
2018-10-08 0 0.465 0.460 0.465 0.460 0.470 4,011,000 1,864,980 0.4650 0.432 0.428 0.432 0.428 0.437 4,313,055 0.4324 -1.06%
2018-10-05 0 0.470 0.470 0.475 0.470 0.475 736,000 346,300 0.4705 0.437 0.437 0.442 0.437 0.442 791,426 0.4376 -1.05%
2018-10-04 0 0.475 0.475 0.480 0.470 0.475 1,036,000 491,160 0.4741 0.442 0.442 0.446 0.437 0.442 1,114,018 0.4409 0.00%
2018-10-03 0 0.475 0.475 0.480 0.475 0.480 170,000 80,920 0.4760 0.442 0.442 0.446 0.442 0.446 182,802 0.4427 0.00%
2018-10-02 0 0.475 0.475 0.480 0.475 0.480 1,382,000 660,120 0.4777 0.442 0.442 0.446 0.442 0.446 1,486,074 0.4442 -1.04%
2018-09-28 0 0.480 0.480 0.485 0.475 0.485 915,001 441,160 0.4821 0.446 0.446 0.451 0.442 0.451 983,907 0.4484 0.00%
2018-09-27 0 0.480 0.480 0.485 0.475 0.485 536,218 258,038 0.4812 0.446 0.446 0.451 0.442 0.451 576,599 0.4475 -1.03%
2018-09-26 0 0.485 0.480 0.485 0.480 0.485 442,000 212,180 0.4800 0.451 0.446 0.451 0.446 0.451 475,286 0.4464 2.11%
2018-09-24 0 0.475 0.475 0.485 0.475 0.485 927,080 445,156 0.4802 0.442 0.442 0.451 0.442 0.451 996,895 0.4465 -1.04%
2018-09-21 0 0.480 0.480 0.495 0.480 0.495 494,000 240,200 0.4862 0.446 0.446 0.460 0.446 0.460 531,201 0.4522 -1.03%
2018-09-20 0 0.485 0.485 0.490 0.485 0.495 218,060 105,897 0.4856 0.451 0.451 0.456 0.451 0.460 234,481 0.4516 -2.02%
2018-09-19 0 0.495 0.490 0.495 0.475 0.500 4,762,000 2,312,380 0.4856 0.460 0.456 0.460 0.442 0.465 5,120,610 0.4516 4.21%
2018-09-18 0 0.475 0.475 0.480 0.475 0.480 266,000 127,450 0.4791 0.442 0.442 0.446 0.442 0.446 286,032 0.4456 -1.04%
2018-09-17 0 0.480 0.475 0.480 0.470 0.480 2,787,200 1,319,290 0.4733 0.446 0.442 0.446 0.437 0.446 2,997,095 0.4402 1.05%
2018-09-14 0 0.475 0.475 0.480 0.475 0.480 1,432,000 683,370 0.4772 0.442 0.442 0.446 0.442 0.446 1,539,839 0.4438 -2.06%
2018-09-13 0 0.485 0.475 0.485 0.470 0.490 1,138,000 542,200 0.4764 0.451 0.442 0.451 0.437 0.456 1,223,699 0.4431 2.11%
2018-09-12 0 0.475 0.475 0.480 0.475 0.495 2,341,000 1,127,750 0.4817 0.442 0.442 0.446 0.442 0.460 2,517,293 0.4480 -3.06%
2018-09-11 0 0.490 0.490 0.495 0.490 0.500 1,158,180 568,774 0.4911 0.456 0.456 0.460 0.456 0.465 1,245,399 0.4567 0.00%
2018-09-10 0 0.490 0.490 0.500 0.490 0.510 2,910,400 1,447,662 0.4974 0.456 0.456 0.465 0.456 0.474 3,129,572 0.4626 -3.92%
2018-09-07 0 0.510 0.500 0.510 0.500 0.520 1,460,000 742,860 0.5088 0.474 0.465 0.474 0.465 0.484 1,569,948 0.4732 3.03%
2018-09-06 0 0.495 0.495 0.500 0.495 0.510 584,000 292,570 0.5010 0.460 0.460 0.465 0.460 0.474 627,979 0.4659 -1.00%
2018-09-05 0 0.500 0.495 0.500 0.495 0.510 555,000 276,420 0.4981 0.465 0.460 0.465 0.460 0.474 596,795 0.4632 0.00%
2018-09-04 0 0.500 0.495 0.500 0.495 0.510 1,032,371 516,158 0.5000 0.465 0.460 0.465 0.460 0.474 1,110,115 0.4650 0.00%
2018-09-03 0 0.500 0.495 0.500 0.500 0.510 748,000 374,860 0.5011 0.465 0.460 0.465 0.465 0.474 804,329 0.4661 0.00%
2018-08-31 0 0.500 0.500 0.510 0.500 0.510 910,430 455,386 0.5002 0.465 0.465 0.474 0.465 0.474 978,991 0.4652 0.00%
2018-08-30 0 0.500 0.500 0.510 0.500 0.520 502,000 253,160 0.5043 0.465 0.465 0.474 0.465 0.484 539,804 0.4690 -1.96%
2018-08-29 0 0.510 0.500 0.510 0.510 0.520 1,496,000 763,960 0.5107 0.474 0.465 0.474 0.474 0.484 1,608,659 0.4749 0.00%
2018-08-28 0 0.510 0.510 0.520 0.500 0.550 4,369,935 2,276,988 0.5211 0.474 0.474 0.484 0.465 0.511 4,699,020 0.4846 0.00%
2018-08-27 0 0.510 0.500 0.510 0.500 0.520 1,168,000 588,600 0.5039 0.474 0.465 0.474 0.465 0.484 1,255,958 0.4686 0.00%
2018-08-24 0 0.510 0.500 0.510 0.500 0.510 1,106,000 553,780 0.5007 0.474 0.465 0.474 0.465 0.474 1,189,289 0.4656 2.00%
2018-08-23 0 0.500 0.500 0.510 0.500 0.510 892,000 446,480 0.5005 0.465 0.465 0.474 0.465 0.474 959,173 0.4655 -1.96%
2018-08-22 0 0.510 0.500 0.510 0.500 0.510 625,000 316,280 0.5060 0.474 0.465 0.474 0.465 0.474 672,067 0.4706 0.00%
2018-08-21 0 0.510 0.500 0.510 0.500 0.510 229,000 115,570 0.5047 0.474 0.465 0.474 0.465 0.474 246,245 0.4693 2.00%
2018-08-20 0 0.500 0.495 0.500 0.495 0.500 1,132,180 565,044 0.4991 0.465 0.460 0.465 0.460 0.465 1,217,441 0.4641 0.00%
2018-08-17 0 0.500 0.500 0.510 0.500 0.510 1,612,000 810,040 0.5025 0.465 0.465 0.474 0.465 0.474 1,733,394 0.4673 0.00%
2018-08-16 0 0.500 0.500 0.510 0.500 0.510 668,000 340,500 0.5097 0.465 0.465 0.474 0.465 0.474 718,305 0.4740 -1.96%
2018-08-15 0 0.510 0.500 0.510 0.500 0.530 1,160,000 595,380 0.5133 0.474 0.465 0.474 0.465 0.493 1,247,356 0.4773 -1.92%
2018-08-14 0 0.520 0.510 0.520 0.510 0.530 365,220 189,625 0.5192 0.484 0.474 0.484 0.474 0.493 392,723 0.4828 0.00%
2018-08-13 0 0.520 0.510 0.520 0.510 0.520 472,708 244,786 0.5178 0.484 0.474 0.484 0.474 0.484 508,306 0.4816 0.00%
2018-08-10 0 0.520 0.520 0.530 0.520 0.530 342,000 179,120 0.5237 0.484 0.484 0.493 0.484 0.493 367,755 0.4871 0.00%
2018-08-09 0 0.520 0.510 0.530 0.520 0.530 870,040 455,600 0.5237 0.484 0.474 0.493 0.484 0.493 935,560 0.4870 0.00%
2018-08-08 0 0.520 0.520 0.530 0.510 0.530 1,709,380 889,910 0.5206 0.484 0.484 0.493 0.474 0.493 1,838,108 0.4841 0.00%
2018-08-07 0 0.520 0.520 0.530 0.520 0.530 670,000 349,480 0.5216 0.484 0.484 0.493 0.484 0.493 720,455 0.4851 0.00%
2018-08-06 0 0.520 0.520 0.530 0.520 0.530 902,000 469,700 0.5207 0.484 0.484 0.493 0.484 0.493 969,927 0.4843 0.00%
2018-08-03 0 0.520 0.520 0.530 0.520 0.530 388,000 201,800 0.5201 0.484 0.484 0.493 0.484 0.493 417,219 0.4837 -1.89%
2018-08-02 0 0.530 0.520 0.530 0.510 0.530 501,400 261,226 0.5210 0.493 0.484 0.493 0.474 0.493 539,159 0.4845 1.92%
2018-08-01 0 0.520 0.510 0.530 0.520 0.530 1,536,000 800,320 0.5210 0.484 0.474 0.493 0.484 0.493 1,651,671 0.4846 -1.89%
2018-07-31 0 0.530 0.520 0.530 0.520 0.530 3,162,836 1,645,450 0.5202 0.493 0.484 0.493 0.484 0.493 3,401,018 0.4838 1.92%
2018-07-30 0 0.520 0.510 0.520 0.510 0.520 408,000 211,960 0.5195 0.484 0.474 0.484 0.474 0.484 438,725 0.4831 0.00%
2018-07-27 0 0.520 0.510 0.520 0.510 0.520 558,040 288,919 0.5177 0.484 0.474 0.484 0.474 0.484 600,064 0.4815 0.00%
2018-07-26 0 0.520 0.510 0.520 0.520 0.520 560,000 291,200 0.5200 0.484 0.474 0.484 0.484 0.484 602,172 0.4836 0.00%
2018-07-25 0 0.520 0.510 0.520 0.510 0.520 1,756,000 909,640 0.5180 0.484 0.474 0.484 0.474 0.484 1,888,238 0.4817 0.00%
2018-07-24 0 0.520 0.510 0.520 0.510 0.530 9,672,000 5,038,080 0.5209 0.484 0.474 0.484 0.474 0.493 10,400,365 0.4844 0.00%
2018-07-23 0 0.520 0.520 0.530 0.510 0.530 508,000 266,000 0.5236 0.484 0.484 0.493 0.474 0.493 546,256 0.4870 0.00%
2018-07-20 0 0.520 0.520 0.530 0.510 0.530 608,160 317,537 0.5221 0.484 0.484 0.493 0.474 0.493 653,958 0.4856 0.00%
2018-07-19 0 0.520 0.510 0.520 0.510 0.520 717,781 372,037 0.5183 0.484 0.474 0.484 0.474 0.484 771,835 0.4820 0.00%
2018-07-18 0 0.520 0.510 0.520 0.510 0.520 650,004 335,602 0.5163 0.484 0.474 0.484 0.474 0.484 698,954 0.4801 1.96%
2018-07-17 0 0.510 0.510 0.520 0.510 0.520 1,142,000 590,800 0.5173 0.474 0.474 0.484 0.474 0.484 1,228,000 0.4811 -1.92%
2018-07-16 0 0.520 0.520 0.530 0.520 0.530 592,000 307,880 0.5201 0.484 0.484 0.493 0.484 0.493 636,581 0.4836 0.00%
2018-07-13 0 0.520 0.510 0.520 0.510 0.520 492,552 256,090 0.5199 0.484 0.474 0.484 0.474 0.484 529,644 0.4835 1.96%
2018-07-12 0 0.510 0.510 0.520 0.510 0.520 782,000 404,120 0.5168 0.474 0.474 0.484 0.474 0.484 840,890 0.4806 0.00%
2018-07-11 0 0.510 0.510 0.520 0.510 0.520 3,456,000 1,787,420 0.5172 0.474 0.474 0.484 0.474 0.484 3,716,260 0.4810 -1.92%
2018-07-10 0 0.520 0.520 0.530 0.520 0.530 1,119,000 586,220 0.5239 0.484 0.484 0.493 0.484 0.493 1,203,268 0.4872 -1.89%
2018-07-09 0 0.530 0.520 0.530 0.520 0.530 2,460,000 1,281,200 0.5208 0.493 0.484 0.493 0.484 0.493 2,645,254 0.4843 1.92%
2018-07-06 0 0.520 0.520 0.530 0.520 0.530 884,000 461,480 0.5220 0.484 0.484 0.493 0.484 0.493 950,571 0.4855 0.00%
2018-07-05 0 0.520 0.520 0.530 0.520 0.530 892,000 465,420 0.5218 0.484 0.484 0.493 0.484 0.493 959,173 0.4852 -1.89%
2018-07-04 0 0.530 0.520 0.530 0.520 0.530 4,150,000 2,160,140 0.5205 0.493 0.484 0.493 0.484 0.493 4,462,522 0.4841 0.00%
2018-07-03 0 0.530 0.520 0.530 0.520 0.540 7,716,000 4,059,580 0.5261 0.493 0.484 0.493 0.484 0.502 8,297,066 0.4893 -1.85%
2018-06-29 0 0.540 0.530 0.540 0.530 0.540 1,911,872 1,024,056 0.5356 0.502 0.493 0.502 0.493 0.502 2,055,849 0.4981 0.00%
2018-06-28 0 0.540 0.530 0.540 0.530 0.540 782,000 421,840 0.5394 0.502 0.493 0.502 0.493 0.502 840,890 0.5017 1.89%
2018-06-27 0 0.530 0.530 0.540 0.530 0.550 4,876,000 2,627,740 0.5389 0.493 0.493 0.502 0.493 0.511 5,243,195 0.5012 -3.64%
2018-06-26 0 0.550 0.540 0.550 0.540 0.550 2,486,000 1,346,900 0.5418 0.511 0.502 0.511 0.502 0.511 2,673,212 0.5039 0.00%
2018-06-25 0 0.550 0.540 0.550 0.540 0.560 986,000 542,600 0.5503 0.511 0.502 0.511 0.502 0.521 1,060,252 0.5118 0.00%
2018-06-22 0 0.550 0.550 0.560 0.540 0.560 3,204,000 1,760,840 0.5496 0.511 0.511 0.521 0.502 0.521 3,445,282 0.5111 0.00%
2018-06-21 0 0.550 0.550 0.560 0.550 0.560 2,840,000 1,564,820 0.5510 0.511 0.511 0.521 0.511 0.521 3,053,871 0.5124 0.00%
2018-06-20 0 0.550 0.550 0.560 0.550 0.560 1,041,000 578,900 0.5561 0.511 0.511 0.521 0.511 0.521 1,119,394 0.5172 0.00%
2018-06-19 0 0.550 0.550 0.560 0.550 0.570 5,350,882 2,973,826 0.5558 0.511 0.511 0.521 0.511 0.530 5,753,839 0.5168 -1.79%
2018-06-15 0 0.560 0.560 0.570 0.560 0.570 3,980,705 2,230,233 0.5603 0.521 0.521 0.530 0.521 0.530 4,280,478 0.5210 0.00%
2018-06-14 0 0.560 0.560 0.570 0.560 0.570 176,138 98,673 0.5602 0.521 0.521 0.530 0.521 0.530 189,402 0.5210 0.00%
2018-06-13 0 0.560 0.560 0.570 0.560 0.570 872,000 491,380 0.5635 0.521 0.521 0.530 0.521 0.530 937,667 0.5240 0.00%
2018-06-12 0 0.560 0.560 0.570 0.560 0.570 639,542 359,581 0.5622 0.521 0.521 0.530 0.521 0.530 687,704 0.5229 0.00%
2018-06-11 0 0.560 0.560 0.570 0.560 0.580 3,374,000 1,924,200 0.5703 0.521 0.521 0.530 0.521 0.539 3,628,084 0.5304 0.00%
2018-06-08 0 0.560 0.560 0.570 0.560 0.580 1,570,000 895,880 0.5706 0.521 0.521 0.530 0.521 0.539 1,688,231 0.5307 -1.75%
2018-06-07 0 0.570 0.570 0.580 0.570 0.580 219,000 125,660 0.5738 0.530 0.530 0.539 0.530 0.539 235,492 0.5336 0.00%
2018-06-06 0 0.570 0.570 0.580 0.570 0.580 4,838,001 2,762,280 0.5710 0.530 0.530 0.539 0.530 0.539 5,202,334 0.5310 -1.72%
2018-06-05 0 0.580 0.570 0.580 0.570 0.580 1,025,233 594,138 0.5795 0.539 0.530 0.539 0.530 0.539 1,102,440 0.5389 0.00%
2018-06-04 0 0.580 0.570 0.580 0.570 0.580 356,000 204,600 0.5747 0.539 0.530 0.539 0.530 0.539 382,809 0.5345 0.00%
2018-06-01 0 0.580 0.570 0.580 0.570 0.580 758,003 433,721 0.5722 0.539 0.530 0.539 0.530 0.539 815,086 0.5321 1.75%
2018-05-31 0 0.570 0.570 0.580 0.560 0.580 4,129,280 2,355,629 0.5705 0.530 0.530 0.539 0.521 0.539 4,440,242 0.5305 1.79%
2018-05-30 0 0.560 0.560 0.570 0.560 0.580 8,334,120 4,703,081 0.5643 0.521 0.521 0.530 0.521 0.539 8,961,734 0.5248 -3.45%
2018-05-29 0 0.580 0.570 0.580 0.570 0.580 1,269,718 735,691 0.5794 0.539 0.530 0.539 0.530 0.539 1,365,336 0.5388 0.00%
2018-05-28 0 0.580 0.580 0.590 0.580 0.590 1,306,000 760,200 0.5821 0.539 0.539 0.549 0.539 0.549 1,404,350 0.5413 -1.69%
2018-05-25 0 0.590 0.580 0.590 0.580 0.590 1,772,000 1,038,520 0.5861 0.549 0.539 0.549 0.539 0.549 1,905,443 0.5450 0.00%
2018-05-24 0 0.590 0.580 0.590 0.580 0.590 1,462,000 849,820 0.5813 0.549 0.539 0.549 0.539 0.549 1,572,098 0.5406 1.72%
2018-05-23 0 0.580 0.580 0.590 0.580 0.590 1,372,000 803,060 0.5853 0.539 0.539 0.549 0.539 0.549 1,475,321 0.5443 0.00%
2018-05-21 0 0.580 0.580 0.590 0.580 0.590 2,361,542 1,371,228 0.5806 0.539 0.539 0.549 0.539 0.549 2,539,382 0.5400 0.00%
2018-05-18 0 0.580 0.570 0.580 0.570 0.590 2,636,000 1,533,100 0.5816 0.539 0.530 0.539 0.530 0.549 2,834,508 0.5409 -1.69%
2018-05-17 0 0.590 0.580 0.590 0.570 0.590 1,067,000 621,680 0.5826 0.549 0.539 0.549 0.530 0.549 1,147,352 0.5418 0.00%
2018-05-16 0 0.590 0.580 0.590 0.570 0.590 2,391,000 1,392,910 0.5826 0.549 0.539 0.549 0.530 0.549 2,571,058 0.5418 3.51%
2018-05-15 0 0.570 0.570 0.580 0.570 0.580 1,392,981 798,726 0.5734 0.530 0.530 0.539 0.530 0.539 1,497,882 0.5332 1.79%
2018-05-14 0 0.570 0.570 0.580 0.570 0.580 1,090,000 630,940 0.5788 0.521 0.521 0.530 0.521 0.530 1,193,014 0.5289 -1.72%
2018-05-11 0 0.580 0.570 0.580 0.570 0.580 1,391,071 805,267 0.5789 0.530 0.521 0.530 0.521 0.530 1,522,539 0.5289 0.00%
2018-05-10 0 0.580 0.570 0.580 0.570 0.580 2,116,040 1,216,721 0.5750 0.530 0.521 0.530 0.521 0.530 2,316,024 0.5253 0.00%
2018-05-09 0 0.580 0.570 0.580 0.570 0.580 332,000 189,980 0.5722 0.530 0.521 0.530 0.521 0.530 363,377 0.5228 1.75%
2018-05-08 0 0.570 0.560 0.570 0.560 0.580 1,511,780 856,560 0.5666 0.521 0.512 0.521 0.512 0.530 1,654,656 0.5177 -1.72%
2018-05-07 0 0.580 0.560 0.570 0.560 0.580 3,021,491 1,721,630 0.5698 0.530 0.512 0.521 0.512 0.530 3,307,048 0.5206 3.57%
2018-05-04 0 0.560 0.560 0.570 0.560 0.570 1,120,001 637,080 0.5688 0.512 0.512 0.521 0.512 0.521 1,225,851 0.5197 0.00%
2018-05-03 0 0.560 0.560 0.570 0.560 0.570 2,212,000 1,252,100 0.5660 0.512 0.512 0.521 0.512 0.521 2,421,053 0.5172 0.00%
2018-05-02 0 0.560 0.560 0.570 0.560 0.570 1,710,000 959,520 0.5611 0.512 0.512 0.521 0.512 0.521 1,871,610 0.5127 -1.75%
2018-04-30 0 0.570 0.560 0.570 0.560 0.570 598,081 339,061 0.5669 0.521 0.512 0.521 0.512 0.521 654,605 0.5180 0.00%
2018-04-27 0 0.570 0.560 0.570 0.560 0.570 972,000 550,960 0.5668 0.521 0.512 0.521 0.512 0.521 1,063,862 0.5179 1.79%
2018-04-26 0 0.560 0.560 0.570 0.560 0.570 690,000 387,600 0.5617 0.512 0.512 0.521 0.512 0.521 755,211 0.5132 -1.75%
2018-04-25 0 0.570 0.560 0.570 0.560 0.570 856,120 481,363 0.5623 0.521 0.512 0.521 0.512 0.521 937,031 0.5137 0.00%
2018-04-24 0 0.570 0.560 0.570 0.560 0.570 1,467,859 824,314 0.5616 0.521 0.512 0.521 0.512 0.521 1,606,584 0.5131 1.79%
2018-04-23 0 0.560 0.550 0.560 0.550 0.570 9,024,000 5,047,080 0.5593 0.512 0.503 0.512 0.503 0.521 9,876,845 0.5110 -1.75%
2018-04-20 0 0.570 0.560 0.570 0.560 0.580 5,886,000 3,356,060 0.5702 0.521 0.512 0.521 0.512 0.530 6,442,277 0.5209 -1.72%
2018-04-19 0 0.580 0.570 0.580 0.560 0.580 1,003,000 572,080 0.5704 0.530 0.521 0.530 0.512 0.530 1,097,792 0.5211 0.00%
2018-04-18 0 0.580 0.570 0.580 0.570 0.580 2,406,023 1,377,072 0.5723 0.530 0.521 0.530 0.521 0.530 2,633,413 0.5229 1.75%
2018-04-17 0 0.570 0.560 0.570 0.560 0.590 3,822,000 2,197,800 0.5750 0.521 0.512 0.521 0.512 0.539 4,183,211 0.5254 -1.72%
2018-04-16 0 0.580 0.570 0.580 0.560 0.600 18,770,000 10,705,720 0.5704 0.530 0.521 0.530 0.512 0.548 20,543,924 0.5211 3.57%
2018-04-13 0 0.560 0.560 0.570 0.560 0.570 1,952,160 1,108,477 0.5678 0.512 0.512 0.521 0.512 0.521 2,136,656 0.5188 -1.75%
2018-04-12 0 0.570 0.560 0.570 0.560 0.570 2,186,060 1,229,870 0.5626 0.521 0.512 0.521 0.512 0.521 2,392,661 0.5140 1.79%
2018-04-11 0 0.560 0.560 0.570 0.560 0.570 2,387,720 1,341,391 0.5618 0.512 0.512 0.521 0.512 0.521 2,613,380 0.5133 0.00%
2018-04-10 0 0.560 0.560 0.570 0.560 0.580 5,460,000 3,096,320 0.5671 0.512 0.512 0.521 0.512 0.530 5,976,016 0.5181 -3.45%
2018-04-09 0 0.580 0.570 0.580 0.570 0.580 1,549,107 888,916 0.5738 0.530 0.521 0.530 0.521 0.530 1,695,511 0.5243 0.00%
2018-04-06 0 0.580 0.560 0.580 0.570 0.580 2,253,001 1,292,260 0.5736 0.530 0.512 0.530 0.521 0.530 2,465,929 0.5240 0.00%
2018-04-04 0 0.580 0.570 0.580 0.570 0.590 1,816,000 1,043,940 0.5749 0.530 0.521 0.530 0.521 0.539 1,987,627 0.5252 1.75%
2018-04-03 0 0.570 0.560 0.570 0.560 0.580 3,806,000 2,159,880 0.5675 0.521 0.512 0.521 0.512 0.530 4,165,699 0.5185 0.00%
2018-03-29 0 0.570 0.570 0.580 0.570 0.580 1,734,000 994,860 0.5737 0.521 0.521 0.530 0.521 0.530 1,897,878 0.5242 -1.72%
2018-03-28 0 0.580 0.570 0.580 0.570 0.590 2,883,071 1,666,609 0.5781 0.530 0.521 0.530 0.521 0.539 3,155,546 0.5282 0.00%
2018-03-27 0 0.580 0.580 0.590 0.570 0.590 5,307,000 3,113,350 0.5866 0.530 0.530 0.539 0.521 0.539 5,808,557 0.5360 1.75%
2018-03-26 0 0.570 0.570 0.580 0.560 0.580 4,029,146 2,292,107 0.5689 0.521 0.521 0.530 0.512 0.530 4,409,934 0.5198 1.79%
2018-03-23 0 0.560 0.560 0.570 0.550 0.570 17,494,000 9,747,620 0.5572 0.512 0.512 0.521 0.503 0.521 19,147,331 0.5091 -1.75%
2018-03-22 0 0.570 0.570 0.580 0.570 0.590 2,096,000 1,212,980 0.5787 0.521 0.521 0.530 0.521 0.539 2,294,090 0.5287 -1.72%
2018-03-21 0 0.580 0.570 0.580 0.570 0.590 5,570,000 3,245,100 0.5826 0.530 0.521 0.530 0.521 0.539 6,096,412 0.5323 0.00%
2018-03-20 0 0.580 0.580 0.590 0.580 0.590 3,712,000 2,157,260 0.5812 0.530 0.530 0.539 0.530 0.539 4,062,816 0.5310 0.00%
2018-03-19 0 0.580 0.580 0.590 0.580 0.590 2,086,000 1,226,620 0.5880 0.530 0.530 0.539 0.530 0.539 2,283,145 0.5373 -1.69%
2018-03-16 0 0.590 0.580 0.600 0.590 0.600 2,739,354 1,617,304 0.5904 0.539 0.530 0.548 0.539 0.548 2,998,246 0.5394 -1.67%
2018-03-15 0 0.600 0.590 0.600 0.590 0.600 1,099,000 651,770 0.5931 0.548 0.539 0.548 0.539 0.548 1,202,865 0.5418 1.69%
2018-03-14 0 0.590 0.590 0.600 0.590 0.600 1,610,000 961,320 0.5971 0.539 0.539 0.548 0.539 0.548 1,762,159 0.5455 -1.67%
2018-03-13 0 0.600 0.590 0.600 0.590 0.600 801,000 476,920 0.5954 0.548 0.539 0.548 0.539 0.548 876,701 0.5440 0.00%
2018-03-12 0 0.600 0.590 0.600 0.590 0.600 1,416,000 847,540 0.5985 0.548 0.539 0.548 0.539 0.548 1,549,824 0.5469 0.00%
2018-03-09 0 0.600 0.590 0.600 0.580 0.600 3,324,040 1,968,642 0.5922 0.548 0.539 0.548 0.530 0.548 3,638,190 0.5411 1.69%
2018-03-08 0 0.590 0.590 0.600 0.590 0.600 2,578,000 1,533,440 0.5948 0.539 0.539 0.548 0.539 0.548 2,821,643 0.5435 0.00%
2018-03-07 0 0.590 0.580 0.590 0.580 0.600 960,000 566,680 0.5903 0.539 0.530 0.539 0.530 0.548 1,050,728 0.5393 -1.67%
2018-03-06 0 0.600 0.590 0.600 0.580 0.600 1,430,000 847,180 0.5924 0.548 0.539 0.548 0.530 0.548 1,565,147 0.5413 3.45%
2018-03-05 0 0.580 0.580 0.590 0.580 0.590 460,000 269,950 0.5868 0.530 0.530 0.539 0.530 0.539 503,474 0.5362 -1.69%
2018-03-02 0 0.590 0.580 0.590 0.580 0.590 553,000 325,100 0.5879 0.539 0.530 0.539 0.530 0.539 605,263 0.5371 0.00%
2018-03-01 0 0.590 0.580 0.590 0.580 0.590 783,487 460,745 0.5881 0.539 0.530 0.539 0.530 0.539 857,533 0.5373 -1.67%
2018-02-28 0 0.600 0.590 0.600 0.580 0.600 988,000 580,960 0.5880 0.548 0.539 0.548 0.530 0.548 1,081,374 0.5372 1.69%
2018-02-27 0 0.590 0.580 0.590 0.580 0.590 1,939,773 1,141,643 0.5885 0.539 0.530 0.539 0.530 0.539 2,123,098 0.5377 0.00%
2018-02-26 0 0.590 0.580 0.590 0.580 0.590 1,005,213 591,887 0.5888 0.539 0.530 0.539 0.530 0.539 1,100,214 0.5380 0.00%
2018-02-23 0 0.590 0.580 0.590 0.580 0.590 950,000 553,420 0.5825 0.539 0.530 0.539 0.530 0.539 1,039,783 0.5322 0.00%
2018-02-22 0 0.590 0.580 0.590 0.580 0.600 1,514,000 882,920 0.5832 0.539 0.530 0.539 0.530 0.548 1,657,086 0.5328 0.00%
2018-02-21 0 0.590 0.590 0.600 0.590 0.600 467,086 276,708 0.5924 0.539 0.539 0.548 0.539 0.548 511,230 0.5413 -1.67%
2018-02-20 0 0.600 0.580 0.600 0.590 0.600 584,000 346,680 0.5936 0.548 0.530 0.548 0.539 0.548 639,193 0.5424 1.69%
2018-02-15 0 0.590 0.580 0.600 0.580 0.590 1,370,000 807,040 0.5891 0.539 0.530 0.548 0.530 0.539 1,499,477 0.5382 0.00%
2018-02-14 0 0.590 0.580 0.590 0.580 0.590 312,000 181,580 0.5820 0.539 0.530 0.539 0.530 0.539 341,487 0.5317 1.72%
2018-02-13 0 0.580 0.570 0.580 0.570 0.590 1,432,000 827,480 0.5778 0.530 0.521 0.530 0.521 0.539 1,567,336 0.5280 0.00%
2018-02-12 0 0.580 0.570 0.580 0.570 0.580 1,330,000 764,400 0.5747 0.530 0.521 0.530 0.521 0.530 1,455,696 0.5251 0.00%
2018-02-09 0 0.580 0.570 0.580 0.560 0.590 5,065,240 2,899,427 0.5724 0.530 0.521 0.530 0.512 0.539 5,543,948 0.5230 -1.69%
2018-02-08 0 0.590 0.580 0.590 0.580 0.600 1,268,128 748,770 0.5905 0.539 0.530 0.539 0.530 0.548 1,387,977 0.5395 0.00%
2018-02-07 0 0.590 0.580 0.590 0.580 0.600 2,086,000 1,228,440 0.5889 0.539 0.530 0.539 0.530 0.548 2,283,145 0.5380 1.72%
2018-02-06 0 0.580 0.580 0.590 0.580 0.600 5,849,071 3,417,629 0.5843 0.530 0.530 0.539 0.530 0.548 6,401,858 0.5338 -3.33%
2018-02-05 0 0.600 0.600 0.610 0.590 0.610 2,692,000 1,613,360 0.5993 0.548 0.548 0.557 0.539 0.557 2,946,417 0.5476 -1.64%
2018-02-02 0 0.610 0.600 0.610 0.600 0.620 4,258,883 2,577,496 0.6052 0.557 0.548 0.557 0.548 0.566 4,661,384 0.5529 0.00%
2018-02-01 0 0.610 0.600 0.610 0.600 0.620 1,406,000 857,100 0.6096 0.557 0.548 0.557 0.548 0.566 1,538,879 0.5570 -1.61%
2018-01-31 0 0.620 0.610 0.620 0.600 0.620 3,363,260 2,054,050 0.6107 0.566 0.557 0.566 0.548 0.566 3,681,117 0.5580 0.00%
2018-01-30 0 0.620 0.610 0.620 0.610 0.620 2,203,213 1,358,703 0.6167 0.566 0.557 0.566 0.557 0.566 2,411,435 0.5634 0.00%
2018-01-29 0 0.620 0.610 0.620 0.610 0.630 2,122,000 1,310,360 0.6175 0.566 0.557 0.566 0.557 0.576 2,322,547 0.5642 0.00%
2018-01-26 0 0.620 0.620 0.630 0.610 0.630 2,724,080 1,689,285 0.6201 0.566 0.566 0.576 0.557 0.576 2,981,529 0.5666 0.00%
2018-01-25 0 0.620 0.610 0.620 0.610 0.630 3,105,000 1,928,730 0.6212 0.566 0.557 0.566 0.557 0.576 3,398,449 0.5675 0.00%
2018-01-24 0 0.620 0.620 0.630 0.610 0.640 12,102,490 7,564,804 0.6251 0.566 0.566 0.576 0.557 0.585 13,246,278 0.5711 0.00%
2018-01-23 0 0.620 0.610 0.620 0.610 0.620 2,474,000 1,525,580 0.6166 0.566 0.557 0.566 0.557 0.566 2,707,814 0.5634 0.00%
2018-01-22 0 0.620 0.610 0.620 0.610 0.620 640,070 393,049 0.6141 0.566 0.557 0.566 0.557 0.566 700,562 0.5610 0.00%
2018-01-19 0 0.620 0.610 0.620 0.610 0.620 1,379,394 842,648 0.6109 0.566 0.557 0.566 0.557 0.566 1,509,758 0.5581 1.64%
2018-01-18 0 0.610 0.610 0.620 0.600 0.610 3,885,192 2,368,119 0.6095 0.557 0.557 0.566 0.548 0.557 4,252,376 0.5569 0.00%
2018-01-17 0 0.610 0.600 0.610 0.600 0.620 1,487,000 905,130 0.6087 0.557 0.548 0.557 0.548 0.566 1,627,534 0.5561 -1.61%
2018-01-16 0 0.620 0.610 0.620 0.600 0.620 1,859,073 1,133,242 0.6096 0.566 0.557 0.566 0.548 0.566 2,034,771 0.5569 3.33%
2018-01-15 0 0.600 0.600 0.610 0.600 0.620 2,534,272 1,544,537 0.6095 0.548 0.548 0.557 0.548 0.566 2,773,782 0.5568 -3.23%
2018-01-12 0 0.620 0.610 0.620 0.600 0.620 4,973,000 3,042,390 0.6118 0.566 0.557 0.566 0.548 0.566 5,442,991 0.5590 1.64%
2018-01-11 0 0.610 0.600 0.610 0.600 0.610 1,535,000 930,320 0.6061 0.557 0.548 0.557 0.548 0.557 1,680,071 0.5537 1.67%
2018-01-10 0 0.600 0.600 0.610 0.600 0.610 1,114,000 669,180 0.6007 0.548 0.548 0.557 0.548 0.557 1,219,282 0.5488 0.00%
2018-01-09 0 0.600 0.600 0.610 0.600 0.610 692,025 415,893 0.6010 0.548 0.548 0.557 0.548 0.557 757,427 0.5491 0.00%
2018-01-08 0 0.600 0.600 0.610 0.600 0.610 916,000 553,240 0.6040 0.548 0.548 0.557 0.548 0.557 1,002,570 0.5518 -1.64%
2018-01-05 0 0.610 0.600 0.610 0.590 0.610 2,305,709 1,379,199 0.5982 0.557 0.548 0.557 0.539 0.557 2,523,618 0.5465 3.39%
2018-01-04 0 0.590 0.590 0.610 0.590 0.610 1,119,000 671,404 0.6000 0.539 0.539 0.557 0.539 0.557 1,224,755 0.5482 -1.67%
2018-01-03 0 0.600 0.600 0.610 0.590 0.610 1,250,542 750,698 0.6003 0.548 0.548 0.557 0.539 0.557 1,368,729 0.5485 0.00%
2018-01-02 0 0.600 0.600 0.610 0.590 0.610 1,148,000 689,090 0.6003 0.548 0.548 0.557 0.539 0.557 1,256,496 0.5484 0.00%
2017-12-29 0 0.600 0.600 0.610 0.600 0.610 582,314 349,879 0.6008 0.548 0.548 0.557 0.548 0.557 637,348 0.5490 0.00%
2017-12-28 0 0.600 0.590 0.600 0.590 0.610 3,134,000 1,881,100 0.6002 0.548 0.539 0.548 0.539 0.557 3,430,190 0.5484 -1.64%
2017-12-27 0 0.610 0.600 0.610 0.590 0.610 4,708,742 2,819,887 0.5989 0.557 0.548 0.557 0.539 0.557 5,153,758 0.5472 3.39%
2017-12-22 0 0.590 0.580 0.590 0.580 0.600 3,622,858 2,133,711 0.5890 0.539 0.530 0.539 0.530 0.548 3,965,249 0.5381 0.00%
2017-12-21 0 0.590 0.580 0.590 0.580 0.590 1,886,000 1,102,800 0.5847 0.539 0.530 0.539 0.530 0.539 2,064,243 0.5342 1.72%
2017-12-20 0 0.580 0.580 0.590 0.580 0.590 237,120 137,916 0.5816 0.530 0.530 0.539 0.530 0.539 259,530 0.5314 -1.69%
2017-12-19 0 0.590 0.580 0.590 0.580 0.590 1,412,895 826,930 0.5853 0.539 0.530 0.539 0.530 0.539 1,546,426 0.5347 1.72%
2017-12-18 0 0.580 0.580 0.590 0.580 0.590 616,690 360,479 0.5845 0.530 0.530 0.539 0.530 0.539 674,972 0.5341 -1.69%
2017-12-15 0 0.590 0.580 0.590 0.580 0.590 1,241,000 729,840 0.5881 0.539 0.530 0.539 0.530 0.539 1,358,285 0.5373 1.72%
2017-12-14 0 0.580 0.570 0.590 0.570 0.590 3,030,950 1,758,131 0.5801 0.530 0.521 0.539 0.521 0.539 3,317,400 0.5300 0.00%
2017-12-13 0 0.580 0.580 0.590 0.580 0.590 552,000 321,400 0.5822 0.530 0.530 0.539 0.530 0.539 604,169 0.5320 -1.69%
2017-12-12 0 0.590 0.580 0.590 0.580 0.590 1,769,709 1,036,259 0.5856 0.539 0.530 0.539 0.530 0.539 1,936,962 0.5350 1.72%
2017-12-11 0 0.580 0.580 0.590 0.580 0.590 834,200 485,510 0.5820 0.530 0.530 0.539 0.530 0.539 913,039 0.5318 -1.69%
2017-12-08 0 0.590 0.580 0.590 0.580 0.590 588,000 344,320 0.5856 0.539 0.530 0.539 0.530 0.539 643,571 0.5350 1.72%
2017-12-07 0 0.580 0.580 0.590 0.570 0.590 2,690,000 1,569,280 0.5834 0.530 0.530 0.539 0.521 0.539 2,944,228 0.5330 0.00%
2017-12-06 0 0.580 0.580 0.590 0.580 0.600 8,922,536 5,222,554 0.5853 0.530 0.530 0.539 0.530 0.548 9,765,791 0.5348 -3.33%
2017-12-05 0 0.600 0.590 0.600 0.590 0.600 523,240 309,854 0.5922 0.548 0.539 0.548 0.539 0.548 572,691 0.5410 1.69%
2017-12-04 0 0.590 0.590 0.600 0.590 0.600 1,919,125 1,143,903 0.5961 0.539 0.539 0.548 0.539 0.548 2,100,499 0.5446 -1.67%
2017-12-01 0 0.600 0.590 0.600 0.590 0.600 910,884 539,855 0.5927 0.548 0.539 0.548 0.539 0.548 996,970 0.5415 0.00%
2017-11-30 0 0.600 0.590 0.600 0.590 0.600 2,413,000 1,441,920 0.5976 0.548 0.539 0.548 0.539 0.548 2,641,049 0.5460 1.69%
2017-11-29 0 0.590 0.590 0.600 0.590 0.600 1,492,000 889,000 0.5958 0.539 0.539 0.548 0.539 0.548 1,633,007 0.5444 0.00%
2017-11-28 0 0.590 0.590 0.600 0.590 0.600 1,743,400 1,033,864 0.5930 0.539 0.539 0.548 0.539 0.548 1,908,166 0.5418 0.00%
2017-11-27 0 0.590 0.590 0.600 0.590 0.610 1,171,200 700,764 0.5983 0.539 0.539 0.548 0.539 0.557 1,281,888 0.5467 -1.67%
2017-11-24 0 0.600 0.600 0.610 0.600 0.610 1,197,000 722,740 0.6038 0.548 0.548 0.557 0.548 0.557 1,310,127 0.5517 0.00%
2017-11-23 0 0.600 0.600 0.610 0.600 0.610 784,320 470,822 0.6003 0.548 0.548 0.557 0.548 0.557 858,445 0.5485 -1.64%
2017-11-22 0 0.610 0.600 0.610 0.600 0.610 2,365,180 1,428,099 0.6038 0.557 0.548 0.557 0.548 0.557 2,588,710 0.5517 1.67%
2017-11-21 0 0.600 0.600 0.610 0.600 0.610 4,886,000 2,932,120 0.6001 0.548 0.548 0.557 0.548 0.557 5,347,768 0.5483 0.00%
2017-11-20 0 0.600 0.600 0.610 0.600 0.610 3,922,576 2,355,168 0.6004 0.548 0.548 0.557 0.548 0.557 4,293,293 0.5486 -1.64%
2017-11-17 0 0.610 0.600 0.610 0.600 0.610 1,782,000 1,081,460 0.6069 0.557 0.548 0.557 0.548 0.557 1,950,414 0.5545 0.00%
2017-11-16 0 0.610 0.600 0.610 0.600 0.610 1,162,680 708,273 0.6092 0.557 0.548 0.557 0.548 0.557 1,272,563 0.5566 1.67%
2017-11-15 0 0.600 0.600 0.610 0.600 0.620 4,470,569 2,716,887 0.6077 0.548 0.548 0.557 0.548 0.566 4,893,076 0.5553 -1.64%
2017-11-14 0 0.610 0.600 0.610 0.600 0.620 8,011,573 4,861,852 0.6069 0.557 0.548 0.557 0.548 0.566 8,768,735 0.5545 -1.61%
2017-11-13 0 0.620 0.610 0.620 0.610 0.620 929,000 572,350 0.6161 0.566 0.557 0.566 0.557 0.566 1,016,798 0.5629 1.64%
2017-11-10 0 0.610 0.610 0.620 0.600 0.620 5,418,000 3,356,780 0.6196 0.557 0.557 0.566 0.548 0.566 5,930,047 0.5661 0.00%
2017-11-09 0 0.610 0.610 0.620 0.610 0.630 4,867,040 2,977,013 0.6117 0.557 0.557 0.566 0.557 0.576 5,327,017 0.5589 -1.61%
2017-11-08 0 0.620 0.620 0.630 0.610 0.630 8,433,680 5,210,148 0.6178 0.566 0.566 0.576 0.557 0.576 9,230,734 0.5644 0.00%
2017-11-07 0 0.620 0.600 0.620 0.600 0.620 2,492,000 1,519,960 0.6099 0.566 0.548 0.566 0.548 0.566 2,727,515 0.5573 0.00%
2017-11-06 0 0.620 0.610 0.620 0.600 0.620 2,375,914 1,450,540 0.6105 0.566 0.557 0.566 0.548 0.566 2,600,458 0.5578 0.00%
2017-11-03 0 0.620 0.610 0.620 0.600 0.620 1,107,173 675,060 0.6097 0.566 0.557 0.566 0.548 0.566 1,211,810 0.5571 1.64%
2017-11-02 0 0.610 0.600 0.610 0.600 0.620 2,198,000 1,338,640 0.6090 0.557 0.548 0.557 0.548 0.566 2,405,730 0.5564 0.00%
2017-11-01 0 0.610 0.600 0.610 0.600 0.620 3,202,000 1,965,400 0.6138 0.557 0.548 0.557 0.548 0.566 3,504,616 0.5608 1.67%
2017-10-31 0 0.600 0.600 0.620 0.600 0.620 1,629,000 989,350 0.6073 0.548 0.548 0.566 0.548 0.566 1,782,954 0.5549 -1.64%
2017-10-30 0 0.610 0.600 0.610 0.600 0.620 709,000 432,070 0.6094 0.557 0.548 0.557 0.548 0.566 776,007 0.5568 -1.61%
2017-10-27 0 0.620 0.600 0.620 0.600 0.620 1,104,687 672,261 0.6086 0.566 0.548 0.566 0.548 0.566 1,209,089 0.5560 0.00%
2017-10-26 0 0.620 0.600 0.620 0.600 0.620 1,370,800 837,632 0.6111 0.566 0.548 0.566 0.548 0.566 1,500,352 0.5583 1.64%
2017-10-25 0 0.610 0.600 0.610 0.600 0.620 17,800,513 10,835,832 0.6087 0.557 0.548 0.557 0.548 0.566 19,482,813 0.5562 -1.61%
2017-10-24 0 0.620 0.610 0.620 0.610 0.620 1,286,100 787,318 0.6122 0.566 0.557 0.566 0.557 0.566 1,407,647 0.5593 0.00%
2017-10-23 0 0.620 0.610 0.620 0.610 0.620 1,682,000 1,036,980 0.6165 0.566 0.557 0.566 0.557 0.566 1,840,963 0.5633 0.00%
2017-10-20 0 0.620 0.610 0.620 0.610 0.620 858,000 529,660 0.6173 0.566 0.557 0.566 0.557 0.566 939,088 0.5640 0.00%
2017-10-19 0 0.620 0.610 0.620 0.610 0.630 829,900 511,065 0.6158 0.566 0.557 0.566 0.557 0.576 908,333 0.5626 -1.59%
2017-10-18 0 0.630 0.610 0.630 0.610 0.630 1,586,000 986,100 0.6218 0.576 0.557 0.576 0.557 0.576 1,735,890 0.5681 0.00%
2017-10-17 0 0.630 0.620 0.630 0.610 0.630 1,368,000 849,940 0.6213 0.576 0.566 0.576 0.557 0.576 1,497,288 0.5677 0.00%
2017-10-16 0 0.630 0.620 0.630 0.620 0.630 2,239,519 1,391,222 0.6212 0.576 0.566 0.576 0.566 0.576 2,451,173 0.5676 0.00%
2017-10-13 0 0.630 0.610 0.630 0.610 0.630 5,054,000 3,131,420 0.6196 0.576 0.557 0.576 0.557 0.576 5,531,646 0.5661 1.61%
2017-10-12 0 0.620 0.610 0.620 0.610 0.620 589,180 361,864 0.6142 0.566 0.557 0.566 0.557 0.566 644,863 0.5611 0.00%
2017-10-11 0 0.620 0.610 0.620 0.610 0.620 2,431,080 1,490,295 0.6130 0.566 0.557 0.566 0.557 0.566 2,660,838 0.5601 0.00%
2017-10-10 0 0.620 0.610 0.620 0.600 0.620 11,631,002 7,064,491 0.6074 0.566 0.557 0.566 0.548 0.566 12,730,230 0.5549 0.00%
2017-10-09 0 0.620 0.610 0.620 0.610 0.620 2,007,000 1,225,970 0.6108 0.566 0.557 0.566 0.557 0.566 2,196,679 0.5581 0.00%
2017-10-06 0 0.620 0.610 0.620 0.610 0.620 3,446,060 2,103,254 0.6103 0.566 0.557 0.566 0.557 0.566 3,771,742 0.5576 0.00%
2017-10-04 0 0.620 0.610 0.620 0.610 0.620 2,358,000 1,441,340 0.6113 0.566 0.557 0.566 0.557 0.566 2,580,851 0.5585 0.00%
2017-10-03 0 0.620 0.610 0.620 0.610 0.620 1,496,240 918,939 0.6142 0.566 0.557 0.566 0.557 0.566 1,637,647 0.5611 1.64%
2017-09-29 0 0.610 0.610 0.620 0.610 0.620 597,000 366,660 0.6142 0.557 0.557 0.566 0.557 0.566 653,422 0.5611 -1.61%
2017-09-28 0 0.620 0.610 0.620 0.600 0.620 2,550,354 1,558,238 0.6110 0.566 0.557 0.566 0.548 0.566 2,791,384 0.5582 1.64%
2017-09-27 0 0.610 0.610 0.620 0.610 0.620 1,185,038 729,362 0.6155 0.557 0.557 0.566 0.557 0.566 1,297,034 0.5623 0.00%
2017-09-26 0 0.610 0.610 0.620 0.600 0.620 5,359,367 3,267,832 0.6097 0.557 0.557 0.566 0.548 0.566 5,865,873 0.5571 0.00%
2017-09-25 0 0.610 0.610 0.620 0.610 0.620 5,336,698 3,262,944 0.6114 0.557 0.557 0.566 0.557 0.566 5,841,061 0.5586 -3.17%
2017-09-22 0 0.630 0.620 0.630 0.620 0.630 562,000 351,700 0.6258 0.576 0.566 0.576 0.566 0.576 615,114 0.5718 0.00%
2017-09-21 0 0.630 0.620 0.630 0.610 0.630 2,660,160 1,669,114 0.6274 0.576 0.566 0.576 0.557 0.576 2,911,568 0.5733 1.61%
2017-09-20 0 0.620 0.610 0.630 0.610 0.630 1,484,000 918,840 0.6192 0.566 0.557 0.576 0.557 0.576 1,624,251 0.5657 0.00%
2017-09-19 0 0.620 0.610 0.620 0.610 0.620 2,097,000 1,296,440 0.6182 0.566 0.557 0.566 0.557 0.566 2,295,184 0.5649 0.00%
2017-09-18 0 0.620 0.610 0.620 0.610 0.630 4,528,696 2,793,803 0.6169 0.566 0.557 0.566 0.557 0.576 4,956,696 0.5636 0.00%
2017-09-15 0 0.620 0.610 0.620 0.610 0.620 1,378,000 851,960 0.6183 0.566 0.557 0.566 0.557 0.566 1,508,233 0.5649 1.64%
2017-09-14 0 0.610 0.610 0.620 0.610 0.630 2,060,000 1,274,120 0.6185 0.557 0.557 0.566 0.557 0.576 2,254,687 0.5651 -1.61%
2017-09-13 0 0.620 0.620 0.630 0.620 0.630 678,417 423,526 0.6243 0.566 0.566 0.576 0.566 0.576 742,533 0.5704 -1.59%
2017-09-12 0 0.630 0.610 0.630 0.610 0.630 4,536,400 2,812,536 0.6200 0.576 0.557 0.576 0.557 0.576 4,965,128 0.5665 3.28%
2017-09-11 0 0.610 0.610 0.630 0.610 0.630 3,286,133 2,044,839 0.6223 0.557 0.557 0.576 0.557 0.576 3,596,700 0.5685 -3.17%
2017-09-08 0 0.630 0.620 0.630 0.610 0.630 1,743,231 1,083,387 0.6215 0.576 0.566 0.576 0.557 0.576 1,907,981 0.5678 1.61%
2017-09-07 0 0.620 0.620 0.630 0.610 0.630 3,182,500 1,971,975 0.6196 0.566 0.566 0.576 0.557 0.576 3,483,273 0.5661 0.00%
2017-09-06 0 0.620 0.610 0.620 0.610 0.620 1,233,251 762,153 0.6180 0.566 0.557 0.566 0.557 0.566 1,349,804 0.5646 0.00%
2017-09-05 0 0.620 0.610 0.620 0.610 0.620 1,312,100 809,918 0.6173 0.566 0.557 0.566 0.557 0.566 1,436,105 0.5640 0.00%
2017-09-04 0 0.620 0.610 0.620 0.610 0.630 3,948,200 2,448,298 0.6201 0.566 0.557 0.566 0.557 0.576 4,321,338 0.5666 -1.59%
2017-09-01 0 0.630 0.620 0.630 0.620 0.640 2,935,416 1,847,555 0.6294 0.576 0.566 0.576 0.566 0.585 3,212,838 0.5751 3.28%
2017-08-31 0 0.610 0.610 0.630 0.610 0.630 3,523,000 2,184,930 0.6202 0.557 0.557 0.576 0.557 0.576 3,855,953 0.5666 0.00%
2017-08-30 0 0.610 0.610 0.620 0.600 0.620 617,000 380,570 0.6168 0.557 0.557 0.566 0.548 0.566 675,312 0.5635 -1.61%
2017-08-29 0 0.620 0.610 0.620 0.610 0.620 428,400 261,772 0.6110 0.566 0.557 0.566 0.557 0.566 468,887 0.5583 1.64%
2017-08-28 0 0.610 0.610 0.620 0.600 0.620 1,929,600 1,170,156 0.6064 0.557 0.557 0.566 0.548 0.566 2,111,964 0.5541 0.00%
2017-08-25 0 0.610 0.600 0.610 0.600 0.620 3,672,992 2,233,695 0.6081 0.557 0.548 0.557 0.548 0.566 4,020,121 0.5556 -1.61%
2017-08-24 0 0.620 0.610 0.620 0.610 0.620 1,834,000 1,124,620 0.6132 0.566 0.557 0.566 0.557 0.566 2,007,329 0.5603 0.00%
2017-08-22 0 0.620 0.610 0.620 0.610 0.620 4,200,474 2,567,494 0.6112 0.566 0.557 0.566 0.557 0.566 4,597,454 0.5585 3.33%
2017-08-21 0 0.600 0.600 0.610 0.600 0.610 6,804,000 4,109,980 0.6041 0.548 0.548 0.557 0.548 0.557 7,447,036 0.5519 -1.64%
2017-08-18 0 0.610 0.610 0.620 0.600 0.620 2,126,900 1,297,122 0.6099 0.557 0.557 0.566 0.548 0.566 2,327,910 0.5572 -1.61%
2017-08-17 0 0.620 0.610 0.620 0.610 0.620 677,071 415,441 0.6136 0.566 0.557 0.566 0.557 0.566 741,060 0.5606 0.00%
2017-08-16 0 0.620 0.610 0.620 0.600 0.620 4,014,000 2,448,340 0.6100 0.566 0.557 0.566 0.548 0.566 4,393,357 0.5573 0.00%
2017-08-15 0 0.620 0.610 0.620 0.610 0.630 4,504,000 2,769,620 0.6149 0.566 0.557 0.566 0.557 0.576 4,929,666 0.5618 0.00%
2017-08-14 0 0.620 0.620 0.630 0.620 0.630 4,678,713 2,915,060 0.6230 0.566 0.566 0.576 0.566 0.576 5,120,891 0.5692 -1.59%
2017-08-11 0 0.630 0.620 0.630 0.620 0.640 10,698,750 6,710,422 0.6272 0.576 0.566 0.576 0.566 0.585 11,709,873 0.5731 0.00%
2017-08-10 0 0.630 0.630 0.640 0.630 0.640 1,363,050 865,730 0.6351 0.576 0.576 0.585 0.576 0.585 1,491,870 0.5803 0.00%
2017-08-09 0 0.630 0.630 0.640 0.630 0.650 3,540,344 2,253,909 0.6366 0.576 0.576 0.585 0.576 0.594 3,874,937 0.5817 -3.08%
2017-08-08 0 0.650 0.640 0.650 0.630 0.650 3,176,272 2,033,753 0.6403 0.594 0.585 0.594 0.576 0.594 3,476,457 0.5850 3.17%
2017-08-07 0 0.630 0.630 0.640 0.630 0.650 3,581,600 2,290,372 0.6395 0.576 0.576 0.585 0.576 0.594 3,920,092 0.5843 0.00%
2017-08-04 0 0.630 0.630 0.640 0.630 0.650 2,858,768 1,814,623 0.6348 0.576 0.576 0.585 0.576 0.594 3,128,946 0.5799 -1.56%
2017-08-03 0 0.640 0.640 0.650 0.630 0.650 3,831,080 2,450,448 0.6396 0.585 0.585 0.594 0.576 0.594 4,193,150 0.5844 1.59%
2017-08-02 0 0.630 0.630 0.640 0.630 0.650 1,329,175 848,105 0.6381 0.576 0.576 0.585 0.576 0.594 1,454,793 0.5830 -1.56%
2017-08-01 0 0.640 0.640 0.650 0.630 0.650 1,198,080 765,628 0.6390 0.585 0.585 0.594 0.576 0.594 1,311,309 0.5839 0.00%
2017-07-31 0 0.640 0.630 0.640 0.630 0.640 502,000 320,080 0.6376 0.585 0.576 0.585 0.576 0.585 549,443 0.5826 1.59%
2017-07-28 0 0.630 0.630 0.640 0.630 0.640 973,200 619,500 0.6366 0.576 0.576 0.585 0.576 0.585 1,065,176 0.5816 -1.56%
2017-07-27 0 0.640 0.630 0.640 0.630 0.640 2,538,000 1,614,840 0.6363 0.585 0.576 0.585 0.576 0.585 2,777,863 0.5813 1.59%
2017-07-26 0 0.630 0.630 0.640 0.630 0.640 4,015,427 2,541,293 0.6329 0.576 0.576 0.585 0.576 0.585 4,394,919 0.5782 0.00%
2017-07-25 0 0.630 0.630 0.640 0.620 0.650 14,702,000 9,323,960 0.6342 0.576 0.576 0.585 0.566 0.594 16,091,464 0.5794 -1.56%
2017-07-24 0 0.640 0.640 0.650 0.640 0.660 1,904,308 1,235,067 0.6486 0.585 0.585 0.594 0.585 0.603 2,084,281 0.5926 -3.03%
2017-07-21 0 0.660 0.650 0.660 0.640 0.660 1,378,903 899,321 0.6522 0.603 0.594 0.603 0.585 0.603 1,509,221 0.5959 3.13%
2017-07-20 0 0.640 0.640 0.650 0.640 0.660 4,387,215 2,857,877 0.6514 0.585 0.585 0.594 0.585 0.603 4,801,844 0.5952 -1.54%
2017-07-19 0 0.650 0.650 0.660 0.650 0.660 3,856,000 2,507,740 0.6503 0.594 0.594 0.603 0.594 0.603 4,220,425 0.5942 -1.52%
2017-07-18 0 0.660 0.650 0.660 0.630 0.660 10,730,000 6,936,180 0.6464 0.603 0.594 0.603 0.576 0.603 11,744,076 0.5906 0.00%
2017-07-17 0 0.660 0.650 0.660 0.650 0.660 2,402,000 1,582,780 0.6589 0.603 0.594 0.603 0.594 0.603 2,629,009 0.6020 0.00%
2017-07-14 0 0.660 0.650 0.660 0.650 0.660 1,082,400 711,864 0.6577 0.603 0.594 0.603 0.594 0.603 1,184,696 0.6009 0.00%
2017-07-13 0 0.660 0.650 0.660 0.650 0.670 5,224,000 3,412,780 0.6533 0.603 0.594 0.603 0.594 0.612 5,717,712 0.5969 0.00%
2017-07-12 0 0.660 0.650 0.660 0.660 0.670 777,000 513,010 0.6602 0.603 0.594 0.603 0.603 0.612 850,433 0.6032 -1.49%
2017-07-11 0 0.670 0.660 0.670 0.650 0.670 3,473,300 2,290,756 0.6595 0.612 0.603 0.612 0.594 0.612 3,801,556 0.6026 1.52%
2017-07-10 0 0.660 0.650 0.660 0.650 0.670 2,561,000 1,680,030 0.6560 0.603 0.594 0.603 0.594 0.612 2,803,036 0.5994 0.00%
2017-07-07 0 0.660 0.650 0.660 0.650 0.670 5,906,000 3,878,520 0.6567 0.603 0.594 0.603 0.594 0.612 6,464,167 0.6000 0.00%
2017-07-06 0 0.660 0.650 0.660 0.650 0.660 1,765,000 1,151,280 0.6523 0.603 0.594 0.603 0.594 0.603 1,931,807 0.5960 0.00%
2017-07-05 0 0.660 0.650 0.660 0.650 0.660 540,000 352,600 0.6530 0.603 0.594 0.603 0.594 0.603 591,035 0.5966 1.54%
2017-07-04 0 0.650 0.650 0.660 0.650 0.660 3,926,800 2,584,226 0.6581 0.594 0.594 0.603 0.594 0.603 4,297,916 0.6013 0.00%
2017-07-03 0 0.650 0.650 0.660 0.650 0.660 732,000 478,140 0.6532 0.594 0.594 0.603 0.594 0.603 801,180 0.5968 -1.52%
2017-06-30 0 0.660 0.650 0.660 0.650 0.670 2,865,035 1,880,461 0.6563 0.603 0.594 0.603 0.594 0.612 3,135,805 0.5997 0.00%
2017-06-29 0 0.660 0.650 0.660 0.650 0.670 1,955,346 1,290,564 0.6600 0.603 0.594 0.603 0.594 0.612 2,140,143 0.6030 0.00%
2017-06-28 0 0.660 0.650 0.660 0.650 0.660 916,000 601,260 0.6564 0.603 0.594 0.603 0.594 0.603 1,002,570 0.5997 -1.49%
2017-06-27 0 0.670 0.660 0.670 0.660 0.670 1,881,000 1,242,530 0.6606 0.612 0.603 0.612 0.603 0.612 2,058,770 0.6035 0.00%
2017-06-26 0 0.670 0.660 0.670 0.660 0.670 259,496 172,062 0.6631 0.612 0.603 0.612 0.603 0.612 284,021 0.6058 1.52%
2017-06-23 0 0.660 0.660 0.670 0.660 0.670 382,000 255,260 0.6682 0.603 0.603 0.612 0.603 0.612 418,102 0.6105 -1.49%
2017-06-22 0 0.670 0.660 0.670 0.660 0.680 5,842,000 3,895,080 0.6667 0.612 0.603 0.612 0.603 0.621 6,394,119 0.6092 1.52%
2017-06-21 0 0.660 0.660 0.670 0.660 0.670 1,268,000 842,300 0.6643 0.603 0.603 0.612 0.603 0.612 1,387,837 0.6069 0.00%
2017-06-20 0 0.660 0.660 0.670 0.650 0.670 3,225,188 2,131,816 0.6610 0.603 0.603 0.612 0.594 0.612 3,529,996 0.6039 1.54%
2017-06-19 0 0.650 0.650 0.660 0.640 0.660 4,043,000 2,628,490 0.6501 0.594 0.594 0.603 0.585 0.603 4,425,098 0.5940 -1.52%
2017-06-16 0 0.660 0.650 0.660 0.650 0.660 3,353,095 2,193,278 0.6541 0.603 0.594 0.603 0.594 0.603 3,669,991 0.5976 0.00%
2017-06-15 0 0.660 0.650 0.660 0.650 0.660 944,000 620,480 0.6573 0.603 0.594 0.603 0.594 0.603 1,033,216 0.6005 1.54%
2017-06-14 0 0.650 0.650 0.660 0.650 0.670 5,437,805 3,578,159 0.6580 0.594 0.594 0.603 0.594 0.612 5,951,724 0.6012 -1.52%
2017-06-13 0 0.660 0.660 0.670 0.660 0.670 325,163 214,772 0.6605 0.603 0.603 0.612 0.603 0.612 355,894 0.6035 0.00%
2017-06-12 0 0.660 0.660 0.670 0.660 0.680 2,461,083 1,640,103 0.6664 0.603 0.603 0.612 0.603 0.621 2,693,676 0.6089 -1.49%
2017-06-09 0 0.670 0.660 0.670 0.660 0.680 3,322,000 2,225,200 0.6698 0.612 0.603 0.612 0.603 0.621 3,635,957 0.6120 -1.47%
2017-06-08 0 0.680 0.670 0.680 0.670 0.680 1,039,330 700,931 0.6744 0.621 0.612 0.621 0.612 0.621 1,137,556 0.6162 0.00%
2017-06-07 0 0.680 0.670 0.680 0.660 0.680 1,986,000 1,339,040 0.6742 0.621 0.612 0.621 0.603 0.621 2,173,694 0.6160 3.03%
2017-06-06 0 0.660 0.660 0.670 0.660 0.680 4,264,396 2,858,039 0.6702 0.603 0.603 0.612 0.603 0.621 4,667,418 0.6123 -2.94%
2017-06-05 0 0.680 0.670 0.680 0.670 0.680 3,343,000 2,246,540 0.6720 0.621 0.612 0.621 0.612 0.621 3,658,942 0.6140 0.00%
2017-06-02 0 0.680 0.670 0.680 0.670 0.680 4,211,000 2,824,420 0.6707 0.621 0.612 0.621 0.612 0.621 4,608,975 0.6128 1.49%
2017-06-01 0 0.670 0.670 0.680 0.660 0.700 28,840,841 19,686,631 0.6826 0.612 0.612 0.621 0.603 0.640 31,566,545 0.6237 3.08%
2017-05-31 0 0.650 0.650 0.660 0.630 0.660 12,267,133 7,974,401 0.6501 0.594 0.594 0.603 0.576 0.603 13,426,481 0.5939 3.17%
2017-05-29 0 0.630 0.630 0.640 0.630 0.640 1,960,000 1,249,540 0.6375 0.576 0.576 0.585 0.576 0.585 2,145,237 0.5825 -1.56%
2017-05-26 0 0.640 0.630 0.640 0.630 0.640 549,233 348,319 0.6342 0.585 0.576 0.585 0.576 0.585 601,140 0.5794 0.00%
2017-05-25 0 0.640 0.630 0.640 0.630 0.640 612,000 389,280 0.6361 0.585 0.576 0.585 0.576 0.585 669,839 0.5812 0.00%
2017-05-24 0 0.640 0.630 0.640 0.630 0.640 339,500 215,165 0.6338 0.585 0.576 0.585 0.576 0.585 371,586 0.5790 1.59%
2017-05-23 0 0.630 0.630 0.640 0.630 0.640 1,453,000 919,570 0.6329 0.576 0.576 0.585 0.576 0.585 1,590,321 0.5782 -1.56%
2017-05-22 0 0.640 0.630 0.640 0.630 0.650 3,111,080 1,985,368 0.6382 0.585 0.576 0.585 0.576 0.594 3,405,103 0.5831 -1.54%
2017-05-19 0 0.650 0.640 0.650 0.630 0.650 4,281,275 2,741,057 0.6402 0.594 0.585 0.594 0.576 0.594 4,685,892 0.5850 4.84%
2017-05-18 0 0.620 0.620 0.630 0.620 0.640 3,838,000 2,427,260 0.6324 0.566 0.566 0.576 0.566 0.585 4,200,724 0.5778 -1.59%
2017-05-17 0 0.630 0.630 0.640 0.630 0.640 4,804,000 3,072,320 0.6395 0.576 0.576 0.585 0.576 0.585 5,258,019 0.5843 -1.56%
2017-05-16 0 0.640 0.630 0.640 0.620 0.640 2,917,000 1,837,728 0.6300 0.585 0.576 0.585 0.566 0.585 3,192,681 0.5756 3.23%
2017-05-15 0 0.630 0.630 0.640 0.630 0.650 6,128,565 3,904,667 0.6371 0.566 0.566 0.575 0.566 0.584 6,815,956 0.5729 -1.56%
2017-05-12 0 0.640 0.630 0.640 0.630 0.640 862,000 551,000 0.6392 0.575 0.566 0.575 0.566 0.575 958,684 0.5747 1.59%
2017-05-11 0 0.630 0.630 0.640 0.630 0.640 1,857,000 1,182,980 0.6370 0.566 0.566 0.575 0.566 0.575 2,065,285 0.5728 0.00%
2017-05-10 0 0.630 0.630 0.640 0.630 0.650 4,462,600 2,854,040 0.6395 0.566 0.566 0.575 0.566 0.584 4,963,133 0.5750 -1.56%
2017-05-09 0 0.640 0.630 0.640 0.620 0.640 2,162,160 1,364,994 0.6313 0.575 0.566 0.575 0.557 0.575 2,404,672 0.5676 1.59%
2017-05-08 0 0.630 0.620 0.630 0.620 0.630 7,441,120 4,679,810 0.6289 0.566 0.557 0.566 0.557 0.566 8,275,730 0.5655 0.00%
2017-05-05 0 0.630 0.620 0.630 0.620 0.640 17,110,000 10,796,260 0.6310 0.566 0.557 0.566 0.557 0.575 19,029,089 0.5674 -1.56%
2017-05-04 0 0.640 0.640 0.650 0.640 0.650 1,499,566 962,795 0.6420 0.575 0.575 0.584 0.575 0.584 1,667,760 0.5773 0.00%
2017-05-02 0 0.640 0.640 0.650 0.640 0.660 1,864,001 1,214,340 0.6515 0.575 0.575 0.584 0.575 0.593 2,073,071 0.5858 -1.54%
2017-04-28 0 0.650 0.650 0.660 0.640 0.660 2,312,000 1,502,460 0.6499 0.584 0.584 0.593 0.575 0.593 2,571,318 0.5843 1.56%
2017-04-27 0 0.640 0.640 0.650 0.640 0.650 942,000 609,340 0.6469 0.575 0.575 0.584 0.575 0.584 1,047,656 0.5816 0.00%
2017-04-26 0 0.640 0.640 0.650 0.640 0.650 5,938,000 3,857,260 0.6496 0.575 0.575 0.584 0.575 0.584 6,604,017 0.5841 -1.54%
2017-04-25 0 0.650 0.640 0.650 0.640 0.650 2,430,000 1,565,080 0.6441 0.584 0.575 0.584 0.575 0.584 2,702,553 0.5791 0.00%
2017-04-24 0 0.650 0.640 0.650 0.640 0.650 1,204,000 777,060 0.6454 0.584 0.575 0.584 0.575 0.584 1,339,043 0.5803 1.56%
2017-04-21 0 0.640 0.640 0.650 0.640 0.650 3,439,708 2,216,151 0.6443 0.575 0.575 0.584 0.575 0.584 3,825,512 0.5793 0.00%
2017-04-20 0 0.640 0.640 0.650 0.640 0.650 3,284,000 2,128,380 0.6481 0.575 0.575 0.584 0.575 0.584 3,652,340 0.5827 -1.54%
2017-04-19 0 0.650 0.640 0.650 0.640 0.650 2,452,000 1,574,440 0.6421 0.584 0.575 0.584 0.575 0.584 2,727,021 0.5773 1.56%
2017-04-18 0 0.640 0.640 0.650 0.640 0.660 2,394,000 1,555,300 0.6497 0.575 0.575 0.584 0.575 0.593 2,662,515 0.5841 -3.03%
2017-04-13 0 0.660 0.650 0.660 0.640 0.660 5,386,400 3,503,544 0.6504 0.593 0.584 0.593 0.575 0.593 5,990,549 0.5848 0.00%
2017-04-12 0 0.660 0.650 0.660 0.640 0.660 7,311,542 4,726,956 0.6465 0.593 0.584 0.593 0.575 0.593 8,131,618 0.5813 0.00%
2017-04-11 0 0.660 0.650 0.660 0.650 0.660 2,062,377 1,347,373 0.6533 0.593 0.584 0.593 0.584 0.593 2,293,697 0.5874 0.00%
2017-04-10 0 0.660 0.650 0.660 0.650 0.660 10,771,560 7,029,587 0.6526 0.593 0.584 0.593 0.584 0.593 11,979,718 0.5868 3.13%
2017-04-07 0 0.640 0.640 0.650 0.640 0.650 9,714,000 6,245,960 0.6430 0.575 0.575 0.584 0.575 0.584 10,803,540 0.5781 0.00%
2017-04-06 0 0.640 0.640 0.650 0.640 0.650 9,642,283 6,219,386 0.6450 0.575 0.575 0.584 0.575 0.584 10,723,779 0.5800 -1.54%
2017-04-05 0 0.650 0.640 0.650 0.640 0.670 23,214,811 15,048,543 0.6482 0.584 0.575 0.584 0.575 0.602 25,818,627 0.5829 -1.52%
2017-04-03 0 0.660 0.650 0.660 0.650 0.660 8,656,000 5,683,820 0.6566 0.593 0.584 0.593 0.584 0.593 9,626,873 0.5904 0.00%
2017-03-31 0 0.660 0.650 0.660 0.640 0.660 8,690,000 5,649,580 0.6501 0.593 0.584 0.593 0.575 0.593 9,664,686 0.5846 1.54%
2017-03-30 0 0.650 0.640 0.650 0.640 0.660 17,592,000 11,371,180 0.6464 0.584 0.575 0.584 0.575 0.593 19,565,151 0.5812 -1.52%
2017-03-29 0 0.660 0.650 0.660 0.650 0.680 50,900,000 33,408,560 0.6564 0.593 0.584 0.593 0.584 0.611 56,609,038 0.5902 -1.49%
2017-03-28 0 0.670 0.660 0.670 0.670 0.680 5,419,000 3,643,560 0.6724 0.602 0.593 0.602 0.602 0.611 6,026,805 0.6046 -1.47%
2017-03-27 0 0.680 0.670 0.680 0.670 0.700 19,020,200 12,882,850 0.6773 0.611 0.602 0.611 0.602 0.629 21,153,541 0.6090 -2.86%
2017-03-24 0 0.700 0.690 0.700 0.680 0.710 17,345,000 11,954,860 0.6892 0.629 0.620 0.629 0.611 0.638 19,290,447 0.6197 0.00%
2017-03-23 0 0.700 0.700 0.710 0.690 0.710 4,811,354 3,370,427 0.7005 0.629 0.629 0.638 0.620 0.638 5,351,004 0.6299 1.45%
2017-03-22 0 0.690 0.690 0.700 0.690 0.720 6,170,000 4,314,520 0.6993 0.620 0.620 0.629 0.620 0.647 6,862,039 0.6288 -4.17%
2017-03-21 0 0.720 0.710 0.720 0.710 0.720 2,812,000 2,000,430 0.7114 0.647 0.638 0.647 0.638 0.647 3,127,399 0.6396 1.41%
2017-03-20 0 0.710 0.710 0.720 0.710 0.720 1,050,566 754,484 0.7182 0.638 0.638 0.647 0.638 0.647 1,168,399 0.6457 -1.39%
2017-03-17 0 0.720 0.710 0.720 0.700 0.720 2,772,272 1,969,392 0.7104 0.647 0.638 0.647 0.629 0.647 3,083,215 0.6387 1.41%
2017-03-16 0 0.710 0.700 0.710 0.700 0.710 3,972,568 2,811,626 0.7078 0.638 0.629 0.638 0.629 0.638 4,418,139 0.6364 1.43%
2017-03-15 0 0.700 0.700 0.710 0.700 0.710 1,404,080 990,013 0.7051 0.629 0.629 0.638 0.629 0.638 1,561,564 0.6340 0.00%
2017-03-14 0 0.700 0.700 0.710 0.700 0.720 3,976,080 2,808,293 0.7063 0.629 0.629 0.638 0.629 0.647 4,422,044 0.6351 -1.41%
2017-03-13 0 0.710 0.710 0.720 0.700 0.720 2,604,600 1,850,374 0.7104 0.638 0.638 0.647 0.629 0.647 2,896,737 0.6388 0.00%
2017-03-10 0 0.710 0.710 0.720 0.710 0.730 6,608,000 4,736,760 0.7168 0.638 0.638 0.647 0.638 0.656 7,349,165 0.6445 0.00%
2017-03-09 0 0.710 0.700 0.710 0.700 0.720 1,526,000 1,074,320 0.7040 0.638 0.629 0.638 0.629 0.647 1,697,159 0.6330 -1.39%
2017-03-08 0 0.720 0.710 0.720 0.710 0.720 712,000 507,320 0.7125 0.647 0.638 0.647 0.638 0.647 791,859 0.6407 1.41%
2017-03-07 0 0.710 0.710 0.720 0.700 0.720 5,056,850 3,590,799 0.7101 0.638 0.638 0.647 0.629 0.647 5,624,036 0.6385 -1.39%
2017-03-06 0 0.720 0.710 0.720 0.700 0.720 3,284,000 2,335,540 0.7112 0.647 0.638 0.647 0.629 0.647 3,652,340 0.6395 1.41%
2017-03-03 0 0.710 0.700 0.710 0.690 0.710 3,429,165 2,399,230 0.6997 0.638 0.629 0.638 0.620 0.638 3,813,786 0.6291 1.43%
2017-03-02 0 0.700 0.700 0.710 0.700 0.720 4,024,120 2,852,381 0.7088 0.629 0.629 0.638 0.629 0.647 4,475,473 0.6373 -1.41%
2017-03-01 0 0.710 0.700 0.710 0.700 0.710 1,600,593 1,122,447 0.7013 0.638 0.629 0.638 0.629 0.638 1,780,118 0.6305 0.00%
2017-02-28 0 0.710 0.700 0.710 0.700 0.710 2,460,903 1,730,135 0.7030 0.638 0.629 0.638 0.629 0.638 2,736,922 0.6321 0.00%
2017-02-27 0 0.710 0.700 0.710 0.700 0.710 1,317,060 926,659 0.7036 0.638 0.629 0.638 0.629 0.638 1,464,784 0.6326 0.00%
2017-02-24 0 0.710 0.700 0.710 0.700 0.710 2,836,608 1,988,384 0.7010 0.638 0.629 0.638 0.629 0.638 3,154,767 0.6303 0.00%
2017-02-23 0 0.710 0.700 0.710 0.700 0.710 1,325,837 931,050 0.7022 0.638 0.629 0.638 0.629 0.638 1,474,545 0.6314 0.00%
2017-02-22 0 0.710 0.700 0.710 0.690 0.710 5,195,876 3,656,999 0.7038 0.638 0.629 0.638 0.620 0.638 5,778,655 0.6328 1.43%
2017-02-21 0 0.700 0.690 0.700 0.690 0.700 1,228,000 855,300 0.6965 0.629 0.620 0.629 0.620 0.629 1,365,735 0.6263 1.45%
2017-02-20 0 0.690 0.680 0.700 0.690 0.700 5,088,000 3,511,020 0.6901 0.620 0.611 0.629 0.620 0.629 5,658,679 0.6205 0.00%
2017-02-17 0 0.690 0.690 0.700 0.690 0.710 2,212,000 1,541,880 0.6971 0.620 0.620 0.629 0.620 0.638 2,460,102 0.6268 -2.82%
2017-02-16 0 0.710 0.700 0.710 0.700 0.710 4,043,791 2,835,419 0.7012 0.638 0.629 0.638 0.629 0.638 4,497,350 0.6305 0.00%
2017-02-15 0 0.710 0.700 0.710 0.690 0.710 5,564,000 3,894,960 0.7000 0.638 0.629 0.638 0.620 0.638 6,188,069 0.6294 1.43%
2017-02-14 0 0.700 0.700 0.710 0.700 0.710 9,026,660 6,323,902 0.7006 0.629 0.629 0.638 0.629 0.638 10,039,107 0.6299 1.45%
2017-02-13 0 0.690 0.690 0.700 0.690 0.700 1,829,680 1,271,808 0.6951 0.620 0.620 0.629 0.620 0.629 2,034,900 0.6250 0.00%
2017-02-10 0 0.690 0.690 0.700 0.680 0.700 4,609,000 3,176,560 0.6892 0.620 0.620 0.629 0.611 0.629 5,125,954 0.6197 1.47%
2017-02-09 0 0.680 0.680 0.690 0.670 0.690 4,630,160 3,150,632 0.6805 0.611 0.611 0.620 0.602 0.620 5,149,487 0.6118 0.00%
2017-02-08 0 0.680 0.680 0.690 0.660 0.690 5,412,000 3,658,260 0.6760 0.611 0.611 0.620 0.593 0.620 6,019,020 0.6078 0.00%
2017-02-07 0 0.680 0.670 0.680 0.670 0.680 980,000 662,780 0.6763 0.611 0.602 0.611 0.602 0.611 1,089,919 0.6081 1.49%
2017-02-06 0 0.670 0.670 0.680 0.660 0.680 7,916,004 5,302,222 0.6698 0.602 0.602 0.611 0.593 0.611 8,803,878 0.6023 0.00%
2017-02-03 0 0.670 0.670 0.680 0.670 0.680 1,222,609 825,136 0.6749 0.602 0.602 0.611 0.602 0.611 1,359,739 0.6068 -1.47%
2017-02-02 0 0.680 0.670 0.680 0.670 0.680 1,681,160 1,128,904 0.6715 0.611 0.602 0.611 0.602 0.611 1,869,722 0.6038 0.00%
2017-02-01 0 0.680 0.670 0.680 0.670 0.680 988,000 664,320 0.6724 0.611 0.602 0.611 0.602 0.611 1,098,816 0.6046 0.00%
2017-01-27 0 0.680 0.670 0.680 0.670 0.680 2,804,745 1,879,506 0.6701 0.611 0.602 0.611 0.602 0.611 3,119,330 0.6025 0.00%
2017-01-26 0 0.680 0.670 0.680 0.670 0.680 386,000 261,380 0.6772 0.611 0.602 0.611 0.602 0.611 429,294 0.6089 0.00%
2017-01-25 0 0.680 0.670 0.680 0.670 0.680 652,040 438,381 0.6723 0.611 0.602 0.611 0.602 0.611 725,174 0.6045 0.00%
2017-01-24 0 0.680 0.670 0.680 0.670 0.680 1,350,000 907,600 0.6723 0.611 0.602 0.611 0.602 0.611 1,501,418 0.6045 0.00%
2017-01-23 0 0.680 0.670 0.680 0.660 0.680 2,385,000 1,609,920 0.6750 0.611 0.602 0.611 0.593 0.611 2,652,506 0.6069 1.49%
2017-01-20 0 0.670 0.670 0.680 0.670 0.680 917,884 615,656 0.6707 0.602 0.602 0.611 0.602 0.611 1,020,836 0.6031 0.00%
2017-01-19 0 0.670 0.670 0.680 0.670 0.680 477,000 319,750 0.6703 0.602 0.602 0.611 0.602 0.611 530,501 0.6027 -1.47%
2017-01-18 0 0.680 0.670 0.680 0.670 0.680 1,795,354 1,206,246 0.6719 0.611 0.602 0.611 0.602 0.611 1,996,724 0.6041 3.03%
2017-01-17 0 0.660 0.660 0.670 0.660 0.670 7,317,779 4,872,400 0.6658 0.593 0.593 0.602 0.593 0.602 8,138,555 0.5987 -1.49%
2017-01-16 0 0.670 0.670 0.680 0.670 0.680 4,448,749 2,981,839 0.6703 0.602 0.602 0.611 0.602 0.611 4,947,729 0.6027 -1.47%
2017-01-13 0 0.680 0.670 0.680 0.670 0.690 3,728,000 2,533,080 0.6795 0.611 0.602 0.611 0.602 0.620 4,146,139 0.6109 0.00%
2017-01-12 0 0.680 0.670 0.680 0.670 0.690 1,308,000 886,980 0.6781 0.611 0.602 0.611 0.602 0.620 1,454,708 0.6097 -1.45%
2017-01-11 0 0.690 0.680 0.690 0.670 0.690 2,085,453 1,417,019 0.6795 0.620 0.611 0.620 0.602 0.620 2,319,361 0.6110 0.00%
2017-01-10 0 0.690 0.680 0.690 0.670 0.690 714,000 486,620 0.6815 0.620 0.611 0.620 0.602 0.620 794,084 0.6128 1.47%
2017-01-09 0 0.680 0.680 0.690 0.670 0.690 2,294,000 1,559,680 0.6799 0.611 0.611 0.620 0.602 0.620 2,551,299 0.6113 1.49%
2017-01-06 0 0.670 0.670 0.680 0.670 0.690 1,136,683 772,197 0.6793 0.602 0.602 0.611 0.602 0.620 1,264,175 0.6108 -2.90%
2017-01-05 0 0.690 0.680 0.690 0.670 0.690 2,804,300 1,909,182 0.6808 0.620 0.611 0.620 0.602 0.620 3,118,835 0.6121 0.00%
2017-01-04 0 0.690 0.680 0.690 0.670 0.690 1,490,000 1,015,060 0.6812 0.620 0.611 0.620 0.602 0.620 1,657,121 0.6125 1.47%
2017-01-03 0 0.680 0.680 0.690 0.670 0.690 2,830,600 1,928,538 0.6813 0.611 0.611 0.620 0.602 0.620 3,148,085 0.6126 -1.45%
2016-12-30 0 0.690 0.680 0.690 0.680 0.690 846,000 580,480 0.6861 0.620 0.611 0.620 0.611 0.620 940,889 0.6169 0.00%
2016-12-29 0 0.690 0.680 0.690 0.680 0.690 512,040 348,826 0.6812 0.620 0.611 0.620 0.611 0.620 569,471 0.6125 0.00%
2016-12-28 0 0.690 0.680 0.690 0.680 0.690 760,000 518,460 0.6822 0.620 0.611 0.620 0.611 0.620 845,243 0.6134 0.00%
2016-12-23 0 0.690 0.680 0.690 0.680 0.690 1,128,000 768,690 0.6815 0.620 0.611 0.620 0.611 0.620 1,254,519 0.6127 -1.43%
2016-12-22 0 0.700 0.690 0.700 0.680 0.700 704,000 484,100 0.6876 0.629 0.620 0.629 0.611 0.629 782,962 0.6183 0.00%
2016-12-21 0 0.700 0.680 0.700 0.680 0.700 7,086,120 4,867,539 0.6869 0.629 0.611 0.629 0.611 0.629 7,880,912 0.6176 1.45%
2016-12-20 0 0.690 0.670 0.690 0.670 0.690 1,682,000 1,146,220 0.6815 0.620 0.602 0.620 0.602 0.620 1,870,656 0.6127 1.47%
2016-12-19 0 0.680 0.680 0.690 0.670 0.690 4,712,000 3,223,000 0.6840 0.611 0.611 0.620 0.602 0.620 5,240,507 0.6150 -1.45%
2016-12-16 0 0.690 0.680 0.690 0.680 0.690 932,000 639,160 0.6858 0.620 0.611 0.620 0.611 0.620 1,036,535 0.6166 0.00%
2016-12-15 0 0.690 0.680 0.690 0.680 0.700 5,022,020 3,426,863 0.6824 0.620 0.611 0.620 0.611 0.629 5,585,299 0.6136 -1.43%
2016-12-14 0 0.700 0.690 0.700 0.690 0.700 874,000 606,580 0.6940 0.629 0.620 0.629 0.620 0.629 972,029 0.6240 0.00%
2016-12-13 0 0.700 0.690 0.700 0.680 0.700 1,032,000 716,340 0.6941 0.629 0.620 0.629 0.611 0.629 1,147,751 0.6241 1.45%
2016-12-12 0 0.690 0.680 0.700 0.690 0.710 3,040,000 2,110,790 0.6943 0.620 0.611 0.629 0.620 0.638 3,380,972 0.6243 -2.82%
2016-12-09 0 0.710 0.700 0.710 0.700 0.720 4,886,000 3,439,220 0.7039 0.638 0.629 0.638 0.629 0.647 5,434,023 0.6329 -1.39%
2016-12-08 0 0.720 0.710 0.720 0.710 0.720 2,286,040 1,630,747 0.7134 0.647 0.638 0.647 0.638 0.647 2,542,446 0.6414 1.41%
2016-12-07 0 0.710 0.710 0.720 0.710 0.720 2,282,000 1,625,620 0.7124 0.638 0.638 0.647 0.638 0.647 2,537,953 0.6405 -1.39%
2016-12-06 0 0.720 0.710 0.720 0.700 0.720 3,634,000 2,575,400 0.7087 0.647 0.638 0.647 0.629 0.647 4,041,596 0.6372 2.86%
2016-12-05 0 0.700 0.700 0.710 0.690 0.730 14,245,180 10,167,998 0.7138 0.629 0.629 0.638 0.620 0.656 15,842,946 0.6418 -1.41%
2016-12-02 0 0.710 0.700 0.710 0.700 0.710 971,070 683,896 0.7043 0.638 0.629 0.638 0.629 0.638 1,079,987 0.6332 0.00%
2016-12-01 0 0.710 0.700 0.710 0.700 0.730 8,098,000 5,749,460 0.7100 0.638 0.629 0.638 0.629 0.656 9,006,287 0.6384 -1.39%
2016-11-30 0 0.720 0.720 0.730 0.710 0.730 6,002,060 4,327,761 0.7210 0.647 0.647 0.656 0.638 0.656 6,675,262 0.6483 1.41%
2016-11-29 0 0.710 0.700 0.710 0.700 0.720 2,770,000 1,967,740 0.7104 0.638 0.629 0.638 0.629 0.647 3,080,688 0.6387 0.00%
2016-11-28 0 0.710 0.700 0.710 0.690 0.720 9,382,200 6,634,394 0.7071 0.638 0.629 0.638 0.620 0.647 10,434,525 0.6358 2.90%
2016-11-25 0 0.690 0.680 0.690 0.680 0.690 2,207,000 1,520,200 0.6888 0.620 0.611 0.620 0.611 0.620 2,454,541 0.6193 0.00%
2016-11-24 0 0.690 0.680 0.690 0.680 0.690 1,783,071 1,225,746 0.6874 0.620 0.611 0.620 0.611 0.620 1,983,064 0.6181 0.00%
2016-11-23 0 0.690 0.680 0.690 0.680 0.690 1,813,120 1,240,025 0.6839 0.620 0.611 0.620 0.611 0.620 2,016,483 0.6149 1.47%
2016-11-22 0 0.680 0.680 0.690 0.680 0.690 3,144,000 2,140,100 0.6807 0.611 0.611 0.620 0.611 0.620 3,496,637 0.6120 -1.45%
2016-11-21 0 0.690 0.680 0.690 0.680 0.690 2,450,000 1,669,640 0.6815 0.620 0.611 0.620 0.611 0.620 2,724,797 0.6128 1.47%
2016-11-18 0 0.680 0.680 0.690 0.680 0.690 1,504,000 1,028,360 0.6838 0.611 0.611 0.620 0.611 0.620 1,672,691 0.6148 -1.45%
2016-11-17 0 0.690 0.680 0.690 0.680 0.690 1,444,000 990,580 0.6860 0.620 0.611 0.620 0.611 0.620 1,605,962 0.6168 0.00%
2016-11-16 0 0.690 0.680 0.690 0.680 0.690 1,917,000 1,306,930 0.6818 0.620 0.611 0.620 0.611 0.620 2,132,014 0.6130 1.47%
2016-11-15 0 0.680 0.670 0.680 0.680 0.690 1,848,000 1,262,610 0.6832 0.611 0.602 0.611 0.611 0.620 2,055,275 0.6143 0.00%
2016-11-14 0 0.680 0.670 0.680 0.670 0.680 4,362,000 2,953,100 0.6770 0.611 0.602 0.611 0.602 0.611 4,851,250 0.6087 0.00%
2016-11-11 0 0.680 0.680 0.690 0.670 0.690 2,772,000 1,884,160 0.6797 0.611 0.611 0.620 0.602 0.620 3,082,913 0.6112 -1.45%
2016-11-10 0 0.690 0.680 0.690 0.680 0.690 2,379,150 1,636,913 0.6880 0.620 0.611 0.620 0.611 0.620 2,646,000 0.6186 2.99%
2016-11-09 0 0.670 0.670 0.680 0.660 0.690 4,496,000 3,022,060 0.6722 0.602 0.602 0.611 0.593 0.620 5,000,280 0.6044 -2.90%
2016-11-08 0 0.690 0.680 0.690 0.680 0.690 696,000 476,460 0.6846 0.620 0.611 0.620 0.611 0.620 774,065 0.6155 0.00%
2016-11-07 0 0.690 0.680 0.690 0.680 0.690 1,655,000 1,133,740 0.6850 0.620 0.611 0.620 0.611 0.620 1,840,628 0.6160 1.47%
2016-11-04 0 0.680 0.670 0.690 0.680 0.690 1,896,000 1,289,300 0.6800 0.611 0.602 0.620 0.611 0.620 2,108,659 0.6114 -1.45%
2016-11-03 0 0.690 0.680 0.690 0.680 0.690 324,000 220,620 0.6809 0.620 0.611 0.620 0.611 0.620 360,340 0.6123 1.47%
2016-11-02 0 0.680 0.680 0.690 0.670 0.700 8,498,000 5,806,340 0.6833 0.611 0.611 0.620 0.602 0.629 9,451,151 0.6144 -1.45%
2016-11-01 0 0.690 0.690 0.710 0.680 0.710 4,892,000 3,410,700 0.6972 0.620 0.620 0.638 0.611 0.638 5,440,696 0.6269 1.47%
2016-10-31 0 0.680 0.680 0.690 0.680 0.690 878,110 600,111 0.6834 0.611 0.611 0.620 0.611 0.620 976,600 0.6145 -1.45%
2016-10-28 0 0.690 0.680 0.690 0.680 0.690 1,682,200 1,146,152 0.6813 0.620 0.611 0.620 0.611 0.620 1,870,879 0.6126 0.00%
2016-10-27 0 0.690 0.680 0.690 0.680 0.700 7,325,000 5,013,020 0.6844 0.620 0.611 0.620 0.611 0.629 8,146,586 0.6154 0.00%
2016-10-26 0 0.690 0.690 0.700 0.690 0.700 1,072,000 741,580 0.6918 0.620 0.620 0.629 0.620 0.629 1,192,238 0.6220 -1.43%
2016-10-25 0 0.700 0.690 0.700 0.690 0.700 2,901,060 2,019,899 0.6963 0.629 0.620 0.629 0.620 0.629 3,226,448 0.6260 0.00%
2016-10-24 0 0.700 0.690 0.700 0.680 0.710 6,000,000 4,145,980 0.6910 0.629 0.620 0.629 0.611 0.638 6,672,971 0.6213 -1.41%
2016-10-20 0 0.710 0.700 0.710 0.690 0.710 5,809,044 4,070,950 0.7008 0.638 0.629 0.638 0.620 0.638 6,460,597 0.6301 1.43%
2016-10-19 0 0.700 0.690 0.700 0.680 0.700 2,280,000 1,570,300 0.6887 0.629 0.620 0.629 0.611 0.629 2,535,729 0.6193 2.94%
2016-10-18 0 0.680 0.680 0.690 0.680 0.690 834,200 570,688 0.6841 0.611 0.611 0.620 0.611 0.620 927,765 0.6151 -1.45%
2016-10-17 0 0.690 0.680 0.690 0.680 0.700 532,000 366,840 0.6895 0.620 0.611 0.620 0.611 0.629 591,670 0.6200 0.00%
2016-10-14 0 0.690 0.680 0.690 0.680 0.700 916,000 633,100 0.6912 0.620 0.611 0.620 0.611 0.629 1,018,740 0.6215 1.47%
2016-10-13 0 0.680 0.680 0.690 0.670 0.690 6,407,000 4,370,070 0.6821 0.611 0.611 0.620 0.602 0.620 7,125,621 0.6133 0.00%
2016-10-12 0 0.680 0.680 0.690 0.680 0.690 3,409,000 2,337,350 0.6856 0.611 0.611 0.620 0.611 0.620 3,791,360 0.6165 -2.86%
2016-10-11 0 0.700 0.690 0.700 0.690 0.710 5,368,000 3,727,060 0.6943 0.629 0.620 0.629 0.620 0.638 5,970,085 0.6243 0.00%
2016-10-07 0 0.700 0.700 0.710 0.700 0.710 2,047,006 1,437,513 0.7023 0.629 0.629 0.638 0.629 0.638 2,276,602 0.6314 -1.41%
2016-10-06 0 0.710 0.700 0.710 0.700 0.710 1,030,000 722,860 0.7018 0.638 0.629 0.638 0.629 0.638 1,145,527 0.6310 0.00%
2016-10-05 0 0.710 0.700 0.710 0.690 0.710 1,170,125 820,483 0.7012 0.638 0.629 0.638 0.620 0.638 1,301,368 0.6305 1.43%
2016-10-04 0 0.700 0.700 0.710 0.690 0.710 2,292,476 1,606,388 0.7007 0.629 0.629 0.638 0.620 0.638 2,549,604 0.6301 1.45%
2016-10-03 0 0.690 0.690 0.700 0.690 0.710 1,094,000 763,800 0.6982 0.620 0.620 0.629 0.620 0.638 1,216,705 0.6278 -2.82%
2016-09-30 0 0.710 0.700 0.710 0.690 0.720 6,774,000 4,754,860 0.7019 0.638 0.629 0.638 0.620 0.647 7,533,784 0.6311 0.00%
2016-09-29 0 0.710 0.700 0.710 0.700 0.720 2,102,000 1,492,500 0.7100 0.638 0.629 0.638 0.629 0.647 2,337,764 0.6384 -1.39%
2016-09-28 0 0.720 0.700 0.720 0.700 0.730 3,030,000 2,154,540 0.7111 0.647 0.629 0.647 0.629 0.656 3,369,850 0.6394 0.00%
2016-09-27 0 0.720 0.720 0.730 0.710 0.730 1,506,788 1,083,385 0.7190 0.647 0.647 0.656 0.638 0.656 1,675,792 0.6465 0.00%
2016-09-26 0 0.720 0.710 0.720 0.700 0.720 1,248,532 887,200 0.7106 0.647 0.638 0.647 0.629 0.647 1,388,570 0.6389 0.00%
2016-09-23 0 0.720 0.710 0.720 0.710 0.720 654,000 466,340 0.7131 0.647 0.638 0.647 0.638 0.647 727,354 0.6411 0.00%
2016-09-22 0 0.720 0.710 0.720 0.710 0.730 1,045,070 749,238 0.7169 0.647 0.638 0.647 0.638 0.656 1,162,287 0.6446 0.00%
2016-09-21 0 0.720 0.710 0.720 0.700 0.730 2,553,461 1,827,548 0.7157 0.647 0.638 0.647 0.629 0.656 2,839,862 0.6435 0.00%
2016-09-20 0 0.720 0.710 0.720 0.700 0.720 3,205,607 2,282,032 0.7119 0.647 0.638 0.647 0.629 0.647 3,565,154 0.6401 2.86%
2016-09-19 0 0.700 0.700 0.710 0.700 0.720 3,170,000 2,240,600 0.7068 0.629 0.629 0.638 0.629 0.647 3,525,553 0.6355 -1.41%
2016-09-15 0 0.710 0.710 0.720 0.710 0.720 348,000 247,860 0.7122 0.638 0.638 0.647 0.638 0.647 387,032 0.6404 1.43%
2016-09-14 0 0.700 0.700 0.710 0.700 0.710 2,622,000 1,860,800 0.7097 0.629 0.629 0.638 0.629 0.638 2,916,088 0.6381 -1.41%
2016-09-13 0 0.710 0.710 0.720 0.710 0.730 1,278,000 912,980 0.7144 0.638 0.638 0.647 0.638 0.656 1,421,343 0.6423 -1.39%
2016-09-12 0 0.720 0.720 0.730 0.710 0.730 7,001,000 5,037,670 0.7196 0.647 0.647 0.656 0.638 0.656 7,786,245 0.6470 -4.00%
2016-09-09 0 0.750 0.740 0.750 0.740 0.750 3,752,400 2,796,244 0.7452 0.674 0.665 0.674 0.665 0.674 4,173,276 0.6700 0.00%
2016-09-08 0 0.750 0.740 0.750 0.720 0.750 3,399,534 2,511,596 0.7388 0.674 0.665 0.674 0.647 0.674 3,780,832 0.6643 2.74%
2016-09-07 0 0.730 0.720 0.730 0.720 0.730 1,260,000 916,160 0.7271 0.656 0.647 0.656 0.647 0.656 1,401,324 0.6538 0.00%
2016-09-06 0 0.730 0.730 0.740 0.720 0.740 4,089,934 2,973,464 0.7270 0.656 0.656 0.665 0.647 0.665 4,548,669 0.6537 0.00%
2016-09-05 0 0.730 0.720 0.730 0.720 0.740 3,808,032 2,763,958 0.7258 0.656 0.647 0.656 0.647 0.665 4,235,148 0.6526 0.00%
2016-09-02 0 0.730 0.710 0.730 0.710 0.730 3,077,000 2,200,080 0.7150 0.656 0.638 0.656 0.638 0.656 3,422,122 0.6429 2.82%
2016-09-01 0 0.710 0.710 0.720 0.700 0.720 1,470,000 1,042,540 0.7092 0.638 0.638 0.647 0.629 0.647 1,634,878 0.6377 0.00%
2016-08-31 0 0.710 0.700 0.710 0.700 0.720 3,784,892 2,684,827 0.7094 0.638 0.629 0.638 0.629 0.647 4,209,412 0.6378 0.00%
2016-08-30 0 0.710 0.710 0.720 0.700 0.720 2,545,000 1,805,340 0.7094 0.638 0.638 0.647 0.629 0.647 2,830,452 0.6378 1.43%
2016-08-29 0 0.700 0.700 0.710 0.700 0.710 1,772,000 1,242,580 0.7012 0.629 0.629 0.638 0.629 0.638 1,970,751 0.6305 -1.41%
2016-08-26 0 0.710 0.700 0.710 0.700 0.720 3,127,000 2,206,200 0.7055 0.638 0.629 0.638 0.629 0.647 3,477,730 0.6344 -1.39%
2016-08-25 0 0.720 0.710 0.720 0.700 0.720 1,451,000 1,030,160 0.7100 0.647 0.638 0.647 0.629 0.647 1,613,747 0.6384 1.41%
2016-08-24 0 0.710 0.710 0.720 0.700 0.720 2,692,000 1,912,660 0.7105 0.638 0.638 0.647 0.629 0.647 2,993,940 0.6388 -1.39%
2016-08-23 0 0.720 0.710 0.720 0.710 0.730 2,755,231 1,984,658 0.7203 0.647 0.638 0.647 0.638 0.656 3,064,263 0.6477 0.00%
2016-08-22 0 0.720 0.710 0.720 0.710 0.730 3,458,000 2,483,480 0.7182 0.647 0.638 0.647 0.638 0.656 3,845,856 0.6458 -1.37%
2016-08-19 0 0.730 0.720 0.730 0.710 0.730 2,826,695 2,036,819 0.7206 0.656 0.647 0.656 0.638 0.656 3,143,742 0.6479 0.00%
2016-08-18 0 0.730 0.720 0.730 0.720 0.730 2,522,727 1,817,694 0.7205 0.656 0.647 0.656 0.647 0.656 2,805,681 0.6479 1.39%
2016-08-17 0 0.720 0.710 0.720 0.710 0.730 4,659,887 3,363,710 0.7218 0.647 0.638 0.647 0.638 0.656 5,182,549 0.6490 0.00%
2016-08-16 0 0.720 0.710 0.720 0.710 0.720 1,872,040 1,341,947 0.7168 0.647 0.638 0.647 0.638 0.647 2,082,011 0.6445 0.00%
2016-08-15 0 0.720 0.710 0.720 0.700 0.720 2,791,000 1,984,110 0.7109 0.647 0.638 0.647 0.629 0.647 3,104,044 0.6392 1.41%
2016-08-12 0 0.710 0.700 0.710 0.690 0.720 5,339,000 3,775,300 0.7071 0.638 0.629 0.638 0.620 0.647 5,937,832 0.6358 2.90%
2016-08-11 0 0.690 0.680 0.690 0.680 0.690 977,000 670,430 0.6862 0.620 0.611 0.620 0.611 0.620 1,086,582 0.6170 1.47%
2016-08-10 0 0.680 0.680 0.690 0.680 0.700 3,806,300 2,626,821 0.6901 0.611 0.611 0.620 0.611 0.629 4,233,222 0.6205 -1.45%
2016-08-09 0 0.690 0.680 0.690 0.680 0.700 6,504,000 4,489,880 0.6903 0.620 0.611 0.620 0.611 0.629 7,233,501 0.6207 -1.43%
2016-08-08 0 0.700 0.690 0.700 0.690 0.700 1,717,857 1,199,725 0.6984 0.629 0.620 0.629 0.620 0.629 1,910,535 0.6280 0.00%
2016-08-05 0 0.700 0.690 0.700 0.690 0.700 3,050,895 2,113,690 0.6928 0.629 0.620 0.629 0.620 0.629 3,393,089 0.6229 2.94%
2016-08-04 0 0.680 0.680 0.690 0.680 0.700 7,586,000 5,239,380 0.6907 0.611 0.611 0.620 0.611 0.629 8,436,860 0.6210 -1.45%
2016-08-03 0 0.690 0.680 0.690 0.680 0.700 5,227,513 3,587,603 0.6863 0.620 0.611 0.620 0.611 0.629 5,813,841 0.6171 -1.43%
2016-08-01 0 0.700 0.690 0.700 0.690 0.710 4,206,000 2,947,100 0.7007 0.629 0.620 0.629 0.620 0.638 4,677,753 0.6300 -1.41%
2016-07-29 0 0.710 0.700 0.710 0.700 0.720 3,585,200 2,534,124 0.7068 0.638 0.629 0.638 0.629 0.647 3,987,323 0.6355 0.00%
2016-07-28 0 0.710 0.710 0.720 0.700 0.730 5,388,000 3,842,980 0.7132 0.638 0.638 0.647 0.629 0.656 5,992,328 0.6413 -2.74%
2016-07-27 0 0.730 0.720 0.730 0.710 0.730 1,050,080 760,056 0.7238 0.656 0.647 0.656 0.638 0.656 1,167,859 0.6508 1.39%
2016-07-26 0 0.720 0.710 0.720 0.710 0.730 2,406,000 1,726,380 0.7175 0.647 0.638 0.647 0.638 0.656 2,675,861 0.6452 0.00%
2016-07-25 0 0.720 0.710 0.720 0.710 0.720 795,000 572,200 0.7197 0.647 0.638 0.647 0.638 0.647 884,169 0.6472 1.41%
2016-07-22 0 0.710 0.710 0.720 0.710 0.720 485,235 346,559 0.7142 0.638 0.638 0.647 0.638 0.647 539,660 0.6422 -1.39%
2016-07-21 0 0.720 0.710 0.720 0.710 0.720 2,697,040 1,929,657 0.7155 0.647 0.638 0.647 0.638 0.647 2,999,545 0.6433 1.41%
2016-07-20 0 0.710 0.710 0.720 0.710 0.720 1,513,796 1,077,473 0.7118 0.638 0.638 0.647 0.638 0.647 1,683,586 0.6400 -1.39%
2016-07-19 0 0.720 0.710 0.720 0.710 0.720 1,969,175 1,408,239 0.7151 0.647 0.638 0.647 0.638 0.647 2,190,041 0.6430 1.41%
2016-07-18 0 0.710 0.710 0.720 0.710 0.720 2,112,000 1,500,060 0.7103 0.638 0.638 0.647 0.638 0.647 2,348,886 0.6386 -1.39%
2016-07-15 0 0.720 0.710 0.720 0.700 0.720 1,771,299 1,259,403 0.7110 0.647 0.638 0.647 0.629 0.647 1,969,971 0.6393 1.41%
2016-07-14 0 0.710 0.710 0.720 0.700 0.720 1,361,646 969,649 0.7121 0.638 0.638 0.647 0.629 0.647 1,514,371 0.6403 0.00%
2016-07-13 0 0.710 0.700 0.710 0.700 0.720 1,932,160 1,371,268 0.7097 0.638 0.629 0.638 0.629 0.647 2,148,875 0.6381 1.43%
2016-07-12 0 0.700 0.700 0.710 0.690 0.710 2,090,080 1,467,472 0.7021 0.629 0.629 0.638 0.620 0.638 2,324,507 0.6313 0.00%
2016-07-11 0 0.700 0.690 0.700 0.690 0.720 7,133,000 4,997,190 0.7006 0.629 0.620 0.629 0.620 0.647 7,933,050 0.6299 0.00%
2016-07-08 0 0.700 0.700 0.710 0.690 0.710 1,688,000 1,188,600 0.7041 0.629 0.629 0.638 0.620 0.638 1,877,329 0.6331 0.00%
2016-07-07 0 0.700 0.700 0.710 0.700 0.710 932,000 653,600 0.7013 0.629 0.629 0.638 0.629 0.638 1,036,535 0.6306 0.00%
2016-07-06 0 0.700 0.690 0.700 0.690 0.700 708,000 493,460 0.6970 0.629 0.620 0.629 0.620 0.629 787,411 0.6267 0.00%
2016-07-05 0 0.700 0.690 0.700 0.690 0.710 2,770,840 1,941,694 0.7008 0.629 0.620 0.629 0.620 0.638 3,081,623 0.6301 1.45%
2016-07-04 0 0.690 0.690 0.700 0.690 0.700 1,350,200 932,132 0.6904 0.620 0.620 0.629 0.620 0.629 1,501,641 0.6207 -1.43%
2016-06-30 0 0.700 0.690 0.700 0.690 0.700 906,888 628,168 0.6927 0.629 0.620 0.629 0.620 0.629 1,008,606 0.6228 1.45%
2016-06-29 0 0.690 0.680 0.700 0.670 0.700 4,961,000 3,390,930 0.6835 0.620 0.611 0.629 0.602 0.629 5,517,435 0.6146 1.47%
2016-06-28 0 0.680 0.670 0.680 0.650 0.680 5,161,890 3,467,210 0.6717 0.611 0.602 0.611 0.584 0.611 5,740,857 0.6040 1.49%
2016-06-27 0 0.670 0.660 0.670 0.650 0.670 3,030,000 2,001,320 0.6605 0.602 0.593 0.602 0.584 0.602 3,369,850 0.5939 3.08%
2016-06-24 0 0.650 0.650 0.660 0.640 0.690 8,006,000 5,293,220 0.6612 0.584 0.584 0.593 0.575 0.620 8,903,968 0.5945 -4.41%
2016-06-23 0 0.680 0.680 0.690 0.680 0.690 830,425 567,776 0.6837 0.611 0.611 0.620 0.611 0.620 923,567 0.6148 0.00%
2016-06-22 0 0.680 0.680 0.690 0.680 0.690 1,394,846 957,609 0.6865 0.611 0.611 0.620 0.611 0.620 1,551,295 0.6173 -1.45%
2016-06-21 0 0.690 0.680 0.690 0.670 0.690 2,343,600 1,592,944 0.6797 0.620 0.611 0.620 0.602 0.620 2,606,463 0.6112 1.47%
2016-06-20 0 0.680 0.670 0.680 0.670 0.680 3,834,000 2,586,460 0.6746 0.611 0.602 0.611 0.602 0.611 4,264,029 0.6066 0.00%
2016-06-17 0 0.680 0.670 0.680 0.670 0.680 1,872,000 1,257,060 0.6715 0.611 0.602 0.611 0.602 0.611 2,081,967 0.6038 1.49%
2016-06-16 0 0.670 0.670 0.680 0.660 0.690 4,336,000 2,932,320 0.6763 0.602 0.602 0.611 0.593 0.620 4,822,334 0.6081 -2.90%
2016-06-15 0 0.690 0.680 0.690 0.680 0.700 2,652,000 1,830,660 0.6903 0.620 0.611 0.620 0.611 0.629 2,949,453 0.6207 0.00%
2016-06-14 0 0.690 0.690 0.700 0.690 0.700 1,224,001 849,840 0.6943 0.620 0.620 0.629 0.620 0.629 1,361,287 0.6243 -1.43%
2016-06-13 0 0.700 0.700 0.710 0.700 0.710 3,540,000 2,479,020 0.7003 0.629 0.629 0.638 0.629 0.638 3,937,053 0.6297 -1.41%
2016-06-10 0 0.710 0.700 0.710 0.710 0.720 3,382,000 2,409,920 0.7126 0.638 0.629 0.638 0.638 0.647 3,761,331 0.6407 0.00%
2016-06-08 0 0.710 0.710 0.720 0.710 0.720 2,976,690 2,140,789 0.7192 0.638 0.638 0.647 0.638 0.647 3,310,561 0.6467 -1.39%
2016-06-07 0 0.720 0.710 0.720 0.700 0.720 1,855,218 1,319,506 0.7112 0.647 0.638 0.647 0.629 0.647 2,063,303 0.6395 1.41%
2016-06-06 0 0.710 0.700 0.710 0.700 0.710 1,164,000 823,600 0.7076 0.638 0.629 0.638 0.629 0.638 1,294,556 0.6362 0.00%
2016-06-03 0 0.710 0.700 0.710 0.700 0.710 1,036,189 729,447 0.7040 0.638 0.629 0.638 0.629 0.638 1,152,410 0.6330 0.00%
2016-06-02 0 0.710 0.700 0.710 0.700 0.710 697,070 489,695 0.7025 0.638 0.629 0.638 0.629 0.638 775,255 0.6317 1.43%
2016-06-01 0 0.700 0.690 0.700 0.700 0.720 2,687,000 1,895,160 0.7053 0.629 0.620 0.629 0.629 0.647 2,988,379 0.6342 -2.78%
2016-05-31 0 0.720 0.710 0.720 0.700 0.720 2,836,000 2,018,500 0.7117 0.647 0.638 0.647 0.629 0.647 3,154,091 0.6400 1.41%
2016-05-30 0 0.710 0.700 0.710 0.690 0.710 9,284,000 6,485,180 0.6985 0.638 0.629 0.638 0.620 0.638 10,325,311 0.6281 1.43%
2016-05-27 0 0.700 0.690 0.700 0.670 0.720 20,126,000 13,903,860 0.6908 0.629 0.620 0.629 0.602 0.647 22,383,369 0.6212 -2.78%
2016-05-26 0 0.720 0.710 0.720 0.710 0.730 2,912,000 2,098,800 0.7207 0.647 0.638 0.647 0.638 0.656 3,238,615 0.6481 -1.37%
2016-05-25 0 0.730 0.720 0.730 0.710 0.730 1,974,000 1,422,740 0.7207 0.656 0.647 0.656 0.638 0.656 2,195,407 0.6481 1.39%
2016-05-24 0 0.720 0.710 0.720 0.710 0.740 2,444,000 1,761,820 0.7209 0.647 0.638 0.647 0.638 0.665 2,718,124 0.6482 0.00%
2016-05-23 0 0.720 0.720 0.730 0.720 0.730 1,649,000 1,193,730 0.7239 0.647 0.647 0.656 0.647 0.656 1,833,955 0.6509 -1.37%
2016-05-20 0 0.730 0.720 0.730 0.710 0.730 1,426,000 1,025,340 0.7190 0.656 0.647 0.656 0.638 0.656 1,585,943 0.6465 1.39%
2016-05-19 0 0.720 0.720 0.730 0.720 0.730 1,196,000 862,540 0.7212 0.647 0.647 0.656 0.647 0.656 1,330,146 0.6485 -1.37%
2016-05-18 0 0.730 0.720 0.730 0.720 0.730 1,062,000 767,020 0.7222 0.656 0.647 0.656 0.647 0.656 1,181,116 0.6494 -0.14%
2016-05-17 0 0.740 0.730 0.740 0.720 0.740 1,738,000 1,276,540 0.7345 0.657 0.648 0.657 0.640 0.657 1,956,735 0.6524 1.37%
2016-05-16 0 0.730 0.720 0.730 0.720 0.740 6,565,416 4,770,257 0.7266 0.648 0.640 0.648 0.640 0.657 7,391,704 0.6454 0.00%
2016-05-13 0 0.730 0.720 0.730 0.720 0.760 8,702,000 6,432,100 0.7392 0.648 0.640 0.648 0.640 0.675 9,797,187 0.6565 -3.95%
2016-05-12 0 0.760 0.750 0.760 0.750 0.780 4,844,000 3,673,860 0.7584 0.675 0.666 0.675 0.666 0.693 5,453,640 0.6737 -2.56%
2016-05-11 0 0.780 0.770 0.780 0.770 0.780 3,076,000 2,374,240 0.7719 0.693 0.684 0.693 0.684 0.693 3,463,129 0.6856 1.30%
2016-05-10 0 0.770 0.770 0.780 0.770 0.790 3,328,000 2,601,600 0.7817 0.684 0.684 0.693 0.684 0.702 3,746,844 0.6943 -2.53%
2016-05-09 0 0.790 0.790 0.800 0.770 0.810 10,542,000 8,343,340 0.7914 0.702 0.702 0.711 0.684 0.719 11,868,760 0.7030 0.00%
2016-05-06 0 0.790 0.780 0.790 0.740 0.820 30,161,119 23,519,801 0.7798 0.702 0.693 0.702 0.657 0.728 33,957,037 0.6926 3.95%
2016-05-05 0 0.760 0.750 0.760 0.700 0.760 19,847,000 14,618,640 0.7366 0.675 0.666 0.675 0.622 0.675 22,344,838 0.6542 7.04%
2016-05-04 0 0.710 0.700 0.710 0.700 0.710 3,898,000 2,747,820 0.7049 0.631 0.622 0.631 0.622 0.631 4,388,582 0.6261 -1.39%
2016-05-03 0 0.720 0.710 0.720 0.710 0.740 5,897,860 4,253,373 0.7212 0.640 0.631 0.640 0.631 0.657 6,640,133 0.6406 -2.70%
2016-04-29 0 0.740 0.730 0.740 0.730 0.740 2,332,000 1,707,140 0.7320 0.657 0.648 0.657 0.648 0.657 2,625,493 0.6502 -1.33%
2016-04-28 0 0.750 0.740 0.750 0.730 0.760 3,277,000 2,434,560 0.7429 0.666 0.657 0.666 0.648 0.675 3,689,426 0.6599 0.00%
2016-04-27 0 0.750 0.750 0.760 0.720 0.770 8,927,000 6,637,110 0.7435 0.666 0.666 0.675 0.640 0.684 10,050,505 0.6604 4.17%
2016-04-26 0 0.720 0.720 0.730 0.710 0.730 2,200,400 1,584,656 0.7202 0.640 0.640 0.648 0.631 0.648 2,477,331 0.6397 -1.37%
2016-04-25 0 0.730 0.720 0.730 0.720 0.730 1,630,000 1,175,800 0.7213 0.648 0.640 0.648 0.640 0.648 1,835,143 0.6407 2.82%
2016-04-22 0 0.710 0.710 0.720 0.710 0.720 3,559,625 2,562,145 0.7198 0.631 0.631 0.640 0.631 0.640 4,007,620 0.6393 -1.39%
2016-04-21 0 0.720 0.710 0.720 0.720 0.740 6,914,440 5,043,150 0.7294 0.640 0.631 0.640 0.640 0.657 7,784,655 0.6478 -1.37%
2016-04-20 0 0.730 0.720 0.730 0.710 0.750 6,702,000 4,913,760 0.7332 0.648 0.640 0.648 0.631 0.666 7,545,478 0.6512 -2.67%
2016-04-19 0 0.750 0.740 0.750 0.740 0.760 2,662,000 1,996,120 0.7499 0.666 0.657 0.666 0.657 0.675 2,997,025 0.6660 -1.32%
2016-04-18 0 0.760 0.750 0.760 0.740 0.760 12,496,000 9,333,240 0.7469 0.675 0.666 0.675 0.657 0.675 14,068,680 0.6634 -1.30%
2016-04-15 0 0.770 0.770 0.780 0.710 0.770 13,373,662 10,027,772 0.7498 0.684 0.684 0.693 0.631 0.684 15,056,800 0.6660 6.94%
2016-04-14 0 0.720 0.710 0.720 0.690 0.720 7,977,759 5,692,140 0.7135 0.640 0.631 0.640 0.613 0.640 8,981,797 0.6337 4.35%
2016-04-13 0 0.690 0.680 0.690 0.680 0.700 7,785,999 5,351,019 0.6873 0.613 0.604 0.613 0.604 0.622 8,765,903 0.6104 -1.43%
2016-04-12 0 0.700 0.690 0.700 0.690 0.700 6,480,000 4,505,470 0.6953 0.622 0.613 0.622 0.613 0.622 7,295,538 0.6176 -1.41%
2016-04-11 0 0.710 0.700 0.710 0.640 0.710 37,483,000 25,793,460 0.6881 0.631 0.622 0.631 0.568 0.631 42,200,411 0.6112 12.70%
2016-04-08 0 0.630 0.630 0.640 0.630 0.640 690,000 441,220 0.6394 0.560 0.560 0.568 0.560 0.568 776,840 0.5680 -1.56%
2016-04-07 0 0.640 0.640 0.650 0.630 0.650 1,112,000 711,960 0.6403 0.568 0.568 0.577 0.560 0.577 1,251,950 0.5687 -1.54%
2016-04-06 0 0.650 0.640 0.650 0.640 0.650 434,000 279,320 0.6436 0.577 0.568 0.577 0.568 0.577 488,621 0.5716 0.00%
2016-04-05 0 0.650 0.640 0.650 0.630 0.650 1,540,000 984,800 0.6395 0.577 0.568 0.577 0.560 0.577 1,733,816 0.5680 3.17%
2016-04-01 0 0.630 0.630 0.640 0.630 0.640 686,000 433,740 0.6323 0.560 0.560 0.568 0.560 0.568 772,336 0.5616 0.00%
2016-03-31 0 0.630 0.630 0.640 0.630 0.650 1,880,000 1,204,420 0.6406 0.560 0.560 0.568 0.560 0.577 2,116,607 0.5690 -1.56%
2016-03-30 0 0.640 0.630 0.640 0.630 0.640 2,044,000 1,303,580 0.6378 0.568 0.560 0.568 0.560 0.568 2,301,247 0.5665 0.00%
2016-03-29 0 0.640 0.630 0.640 0.630 0.640 404,400 255,100 0.6308 0.568 0.560 0.568 0.560 0.568 455,296 0.5603 0.00%
2016-03-24 0 0.640 0.630 0.640 0.630 0.640 2,080,000 1,315,580 0.6325 0.568 0.560 0.568 0.560 0.568 2,341,778 0.5618 0.00%
2016-03-23 0 0.640 0.640 0.650 0.640 0.650 1,332,000 853,300 0.6406 0.568 0.568 0.577 0.568 0.577 1,499,638 0.5690 -1.54%
2016-03-22 0 0.650 0.640 0.650 0.630 0.650 2,736,000 1,752,240 0.6404 0.577 0.568 0.577 0.560 0.577 3,080,338 0.5688 0.00%
2016-03-21 0 0.650 0.640 0.650 0.640 0.650 3,784,000 2,439,800 0.6448 0.577 0.568 0.577 0.568 0.577 4,260,234 0.5727 1.56%
2016-03-18 0 0.640 0.630 0.640 0.630 0.650 3,676,000 2,353,500 0.6402 0.568 0.560 0.568 0.560 0.577 4,138,642 0.5687 1.59%
2016-03-17 0 0.630 0.630 0.640 0.630 0.640 3,522,000 2,248,380 0.6384 0.560 0.560 0.568 0.560 0.568 3,965,260 0.5670 0.00%
2016-03-16 0 0.630 0.620 0.630 0.620 0.640 4,568,000 2,889,881 0.6326 0.560 0.551 0.560 0.551 0.568 5,142,904 0.5619 -1.56%
2016-03-15 0 0.640 0.630 0.640 0.630 0.670 6,197,062 3,971,734 0.6409 0.568 0.560 0.568 0.560 0.595 6,976,991 0.5693 -3.03%
2016-03-14 0 0.660 0.660 0.670 0.650 0.670 3,923,154 2,575,713 0.6565 0.586 0.586 0.595 0.577 0.595 4,416,901 0.5831 1.54%
2016-03-11 0 0.650 0.640 0.660 0.630 0.660 3,456,000 2,239,240 0.6479 0.577 0.568 0.586 0.560 0.586 3,890,954 0.5755 1.56%
2016-03-10 0 0.640 0.630 0.640 0.630 0.660 2,341,070 1,510,232 0.6451 0.568 0.560 0.568 0.560 0.586 2,635,705 0.5730 -3.03%
2016-03-09 0 0.660 0.650 0.660 0.640 0.660 1,222,000 798,150 0.6532 0.586 0.577 0.586 0.568 0.586 1,375,794 0.5801 0.00%
2016-03-08 0 0.660 0.650 0.660 0.630 0.660 2,070,000 1,336,180 0.6455 0.586 0.577 0.586 0.560 0.586 2,330,519 0.5733 0.00%
2016-03-07 0 0.660 0.660 0.670 0.650 0.670 1,286,913 846,096 0.6575 0.586 0.586 0.595 0.577 0.595 1,448,877 0.5840 1.54%
2016-03-04 0 0.650 0.650 0.660 0.640 0.660 3,222,000 2,088,870 0.6483 0.577 0.577 0.586 0.568 0.586 3,627,504 0.5758 3.17%
2016-03-03 0 0.630 0.630 0.640 0.630 0.640 832,000 530,180 0.6372 0.560 0.560 0.568 0.560 0.568 936,711 0.5660 -1.56%
2016-03-02 0 0.640 0.630 0.640 0.620 0.640 3,195,000 2,012,300 0.6298 0.568 0.560 0.568 0.551 0.568 3,597,106 0.5594 4.92%
2016-03-01 0 0.610 0.600 0.610 0.590 0.610 780,420 469,335 0.6014 0.542 0.533 0.542 0.524 0.542 878,640 0.5342 1.67%
2016-02-29 0 0.600 0.600 0.610 0.590 0.620 1,818,000 1,094,760 0.6022 0.533 0.533 0.542 0.524 0.551 2,046,804 0.5349 -1.64%
2016-02-26 0 0.610 0.600 0.610 0.600 0.610 916,000 552,340 0.6030 0.542 0.533 0.542 0.533 0.542 1,031,283 0.5356 3.39%
2016-02-25 0 0.590 0.590 0.600 0.590 0.620 3,939,623 2,373,410 0.6024 0.524 0.524 0.533 0.524 0.551 4,435,443 0.5351 -3.28%
2016-02-24 0 0.610 0.600 0.620 0.600 0.620 1,692,000 1,040,150 0.6147 0.542 0.533 0.551 0.533 0.551 1,904,946 0.5460 -1.61%
2016-02-23 0 0.620 0.610 0.620 0.620 0.630 1,018,000 631,200 0.6200 0.551 0.542 0.551 0.551 0.560 1,146,120 0.5507 0.00%
2016-02-22 0 0.620 0.610 0.620 0.610 0.630 904,000 559,460 0.6189 0.551 0.542 0.551 0.542 0.560 1,017,773 0.5497 1.64%
2016-02-19 0 0.610 0.600 0.610 0.600 0.610 490,000 295,720 0.6035 0.542 0.533 0.542 0.533 0.542 551,669 0.5360 0.00%
2016-02-18 0 0.610 0.600 0.610 0.600 0.610 2,370,000 1,427,400 0.6023 0.542 0.533 0.542 0.533 0.542 2,668,276 0.5350 1.67%
2016-02-17 0 0.600 0.590 0.600 0.590 0.610 1,026,072 613,740 0.5981 0.533 0.524 0.533 0.524 0.542 1,155,208 0.5313 0.00%
2016-02-16 0 0.600 0.600 0.610 0.600 0.610 450,000 271,780 0.6040 0.533 0.533 0.542 0.533 0.542 506,635 0.5364 1.69%
2016-02-15 0 0.590 0.590 0.600 0.580 0.610 1,252,000 748,160 0.5976 0.524 0.524 0.533 0.515 0.542 1,409,570 0.5308 1.72%
2016-02-12 0 0.580 0.580 0.590 0.570 0.590 1,328,000 769,340 0.5793 0.515 0.515 0.524 0.506 0.524 1,495,135 0.5146 -1.69%
2016-02-11 0 0.590 0.580 0.590 0.580 0.590 1,119,071 650,569 0.5813 0.524 0.515 0.524 0.515 0.524 1,259,911 0.5164 -1.67%
2016-02-05 0 0.600 0.590 0.600 0.590 0.600 2,036,000 1,203,820 0.5913 0.533 0.524 0.533 0.524 0.533 2,292,240 0.5252 1.69%
2016-02-04 0 0.590 0.590 0.600 0.590 0.610 2,236,000 1,341,540 0.6000 0.524 0.524 0.533 0.524 0.542 2,517,411 0.5329 -1.67%
2016-02-03 0 0.600 0.590 0.600 0.590 0.600 2,800,040 1,673,262 0.5976 0.533 0.524 0.533 0.524 0.533 3,152,438 0.5308 0.00%
2016-02-02 0 0.600 0.600 0.610 0.590 0.610 1,604,501 965,365 0.6017 0.533 0.533 0.542 0.524 0.542 1,806,435 0.5344 0.00%
2016-02-01 0 0.600 0.590 0.600 0.590 0.610 896,000 536,560 0.5988 0.533 0.524 0.533 0.524 0.542 1,008,766 0.5319 -1.64%
2016-01-29 0 0.610 0.590 0.610 0.580 0.610 1,741,250 1,030,623 0.5919 0.542 0.524 0.542 0.515 0.542 1,960,394 0.5257 5.17%
2016-01-28 0 0.580 0.570 0.580 0.570 0.590 2,428,000 1,409,160 0.5804 0.515 0.506 0.515 0.506 0.524 2,733,575 0.5155 -1.69%
2016-01-27 0 0.590 0.580 0.590 0.580 0.600 4,190,000 2,446,420 0.5839 0.524 0.515 0.524 0.515 0.533 4,717,331 0.5186 0.00%
2016-01-26 0 0.590 0.590 0.600 0.590 0.600 142,000 84,580 0.5956 0.524 0.524 0.533 0.524 0.533 159,871 0.5291 -1.67%
2016-01-25 0 0.600 0.600 0.610 0.590 0.610 2,441,600 1,474,836 0.6040 0.533 0.533 0.542 0.524 0.542 2,748,887 0.5365 0.00%
2016-01-22 0 0.600 0.590 0.600 0.590 0.620 4,886,160 2,902,229 0.5940 0.533 0.524 0.533 0.524 0.551 5,501,106 0.5276 0.00%
2016-01-21 0 0.600 0.580 0.600 0.580 0.620 5,756,000 3,487,720 0.6059 0.533 0.515 0.533 0.515 0.551 6,480,420 0.5382 -4.76%
2016-01-20 0 0.630 0.610 0.630 0.610 0.640 4,106,000 2,536,970 0.6179 0.560 0.542 0.560 0.542 0.568 4,622,759 0.5488 0.00%
2016-01-19 0 0.630 0.630 0.640 0.630 0.640 1,434,000 906,520 0.6322 0.560 0.560 0.568 0.560 0.568 1,614,476 0.5615 -1.56%
2016-01-18 0 0.640 0.620 0.640 0.620 0.640 2,088,000 1,314,000 0.6293 0.568 0.551 0.568 0.551 0.568 2,350,785 0.5590 1.59%
2016-01-15 0 0.630 0.630 0.640 0.630 0.640 1,138,000 724,780 0.6369 0.560 0.560 0.568 0.560 0.568 1,281,223 0.5657 -1.56%
2016-01-14 0 0.640 0.630 0.640 0.630 0.660 3,680,000 2,354,320 0.6398 0.568 0.560 0.568 0.560 0.586 4,143,145 0.5682 -1.54%
2016-01-13 0 0.650 0.650 0.660 0.650 0.660 1,518,000 989,400 0.6518 0.577 0.577 0.586 0.577 0.586 1,709,047 0.5789 1.56%
2016-01-12 0 0.640 0.640 0.650 0.640 0.660 1,296,000 844,960 0.6520 0.568 0.568 0.577 0.568 0.586 1,459,108 0.5791 -1.54%
2016-01-11 0 0.650 0.650 0.660 0.650 0.670 3,572,000 2,342,780 0.6559 0.577 0.577 0.586 0.577 0.595 4,021,553 0.5826 -4.41%
2016-01-08 0 0.680 0.670 0.680 0.660 0.680 1,520,000 1,019,100 0.6705 0.604 0.595 0.604 0.586 0.604 1,711,299 0.5955 3.03%
2016-01-07 0 0.660 0.660 0.680 0.660 0.690 2,776,000 1,849,500 0.6662 0.586 0.586 0.604 0.586 0.613 3,125,373 0.5918 -4.35%
2016-01-06 0 0.690 0.690 0.700 0.690 0.700 668,000 461,120 0.6903 0.613 0.613 0.622 0.613 0.622 752,071 0.6131 0.00%
2016-01-05 0 0.690 0.680 0.690 0.680 0.700 2,326,000 1,605,880 0.6904 0.613 0.604 0.613 0.604 0.622 2,618,738 0.6132 0.00%
2016-01-04 0 0.690 0.690 0.700 0.690 0.700 2,513,000 1,756,750 0.6991 0.613 0.613 0.622 0.613 0.622 2,829,273 0.6209 -1.43%
2015-12-31 0 0.700 0.700 0.710 0.700 0.710 356,000 249,360 0.7004 0.622 0.622 0.631 0.622 0.631 400,804 0.6221 0.00%
2015-12-30 0 0.700 0.700 0.710 0.700 0.710 1,778,000 1,245,500 0.7005 0.622 0.622 0.631 0.622 0.631 2,001,770 0.6222 0.00%
2015-12-29 0 0.700 0.690 0.700 0.700 0.710 3,129,071 2,190,597 0.7001 0.622 0.613 0.622 0.622 0.631 3,522,879 0.6218 0.00%
2015-12-28 0 0.700 0.690 0.700 0.700 0.700 1,110,000 777,000 0.7000 0.622 0.613 0.622 0.622 0.622 1,249,699 0.6217 0.00%
2015-12-24 0 0.700 0.700 0.710 0.700 0.710 170,040 120,066 0.7061 0.622 0.622 0.631 0.622 0.631 191,440 0.6272 -1.41%
2015-12-23 0 0.710 0.700 0.710 0.700 0.710 684,149 479,719 0.7012 0.631 0.622 0.631 0.622 0.631 770,252 0.6228 1.43%
2015-12-22 0 0.700 0.700 0.710 0.690 0.710 1,421,000 998,980 0.7030 0.622 0.622 0.631 0.613 0.631 1,599,839 0.6244 -1.41%
2015-12-21 0 0.710 0.710 0.720 0.710 0.720 674,000 479,016 0.7107 0.631 0.631 0.640 0.631 0.640 758,826 0.6313 -1.39%
2015-12-18 0 0.720 0.710 0.720 0.700 0.720 6,440,350 4,585,680 0.7120 0.640 0.631 0.640 0.622 0.640 7,250,898 0.6324 1.41%
2015-12-17 0 0.710 0.700 0.710 0.700 0.720 2,139,000 1,518,820 0.7101 0.631 0.622 0.631 0.622 0.640 2,408,203 0.6307 0.00%
2015-12-16 0 0.710 0.700 0.710 0.680 0.710 5,254,000 3,652,840 0.6952 0.631 0.622 0.631 0.604 0.631 5,915,240 0.6175 4.41%
2015-12-15 0 0.680 0.670 0.680 0.670 0.690 1,050,000 712,600 0.6787 0.604 0.595 0.604 0.595 0.613 1,182,147 0.6028 0.00%
2015-12-14 0 0.680 0.680 0.690 0.670 0.690 1,949,069 1,320,024 0.6773 0.604 0.604 0.613 0.595 0.613 2,194,368 0.6016 -1.45%
2015-12-11 0 0.690 0.690 0.700 0.680 0.690 1,644,000 1,129,000 0.6867 0.613 0.613 0.622 0.604 0.613 1,850,905 0.6100 1.47%
2015-12-10 0 0.680 0.680 0.690 0.680 0.700 11,530,001 7,940,480 0.6887 0.604 0.604 0.613 0.604 0.622 12,981,106 0.6117 -2.86%
2015-12-09 0 0.700 0.700 0.710 0.700 0.720 4,005,337 2,844,004 0.7101 0.622 0.622 0.631 0.622 0.640 4,509,427 0.6307 -2.78%
2015-12-08 0 0.720 0.710 0.720 0.710 0.730 1,836,000 1,316,940 0.7173 0.640 0.631 0.640 0.631 0.648 2,067,069 0.6371 0.00%
2015-12-07 0 0.720 0.720 0.730 0.720 0.730 676,040 491,066 0.7264 0.640 0.640 0.648 0.640 0.648 761,123 0.6452 0.00%
2015-12-04 0 0.720 0.720 0.730 0.720 0.730 2,316,000 1,678,640 0.7248 0.640 0.640 0.648 0.640 0.648 2,607,479 0.6438 -1.37%
2015-12-03 0 0.730 0.730 0.740 0.730 0.740 1,362,051 995,171 0.7306 0.648 0.648 0.657 0.648 0.657 1,533,471 0.6490 -1.35%
2015-12-02 0 0.740 0.730 0.740 0.730 0.740 2,542,000 1,875,970 0.7380 0.657 0.648 0.657 0.648 0.657 2,861,923 0.6555 1.37%
2015-12-01 0 0.730 0.730 0.740 0.720 0.740 1,704,520 1,242,204 0.7288 0.648 0.648 0.657 0.640 0.657 1,919,042 0.6473 0.00%
2015-11-30 0 0.730 0.720 0.730 0.720 0.740 1,984,000 1,446,660 0.7292 0.648 0.640 0.648 0.640 0.657 2,233,696 0.6477 0.00%
2015-11-27 0 0.730 0.730 0.740 0.730 0.750 1,412,000 1,031,820 0.7308 0.648 0.648 0.657 0.648 0.666 1,589,707 0.6491 -2.67%
2015-11-26 0 0.750 0.730 0.750 0.740 0.750 1,782,000 1,322,980 0.7424 0.666 0.648 0.666 0.657 0.666 2,006,273 0.6594 0.00%
2015-11-25 0 0.750 0.730 0.750 0.730 0.750 8,925,000 6,563,100 0.7354 0.666 0.648 0.666 0.648 0.666 10,048,253 0.6532 0.00%
2015-11-24 0 0.750 0.740 0.750 0.740 0.750 4,470,680 3,318,002 0.7422 0.666 0.657 0.666 0.657 0.666 5,033,336 0.6592 0.00%
2015-11-23 0 0.750 0.750 0.760 0.750 0.760 2,858,346 2,148,045 0.7515 0.666 0.666 0.675 0.666 0.675 3,218,082 0.6675 -2.60%
2015-11-20 0 0.770 0.760 0.770 0.760 0.770 1,836,000 1,398,440 0.7617 0.684 0.675 0.684 0.675 0.684 2,067,069 0.6765 0.00%
2015-11-19 0 0.770 0.760 0.770 0.770 0.780 1,264,800 975,152 0.7710 0.684 0.675 0.684 0.684 0.693 1,423,981 0.6848 0.00%
2015-11-18 0 0.770 0.770 0.780 0.760 0.780 3,220,060 2,481,263 0.7706 0.684 0.684 0.693 0.675 0.693 3,625,320 0.6844 0.00%
2015-11-17 0 0.770 0.760 0.770 0.750 0.770 2,130,080 1,623,997 0.7624 0.684 0.675 0.684 0.666 0.684 2,398,161 0.6772 2.67%
2015-11-16 0 0.750 0.750 0.760 0.740 0.760 3,568,000 2,663,900 0.7466 0.666 0.666 0.675 0.657 0.675 4,017,049 0.6631 -2.60%
2015-11-13 0 0.770 0.750 0.770 0.750 0.770 2,835,000 2,153,330 0.7596 0.684 0.666 0.684 0.666 0.684 3,191,798 0.6746 -1.28%
2015-11-12 0 0.780 0.770 0.780 0.740 0.780 12,295,000 9,292,070 0.7558 0.693 0.684 0.693 0.657 0.693 13,842,383 0.6713 4.00%
2015-11-11 0 0.750 0.740 0.750 0.730 0.750 1,579,780 1,170,966 0.7412 0.666 0.657 0.666 0.648 0.666 1,778,603 0.6584 0.00%
2015-11-10 0 0.750 0.730 0.750 0.730 0.750 1,920,000 1,422,020 0.7406 0.666 0.648 0.666 0.648 0.666 2,161,641 0.6578 0.00%
2015-11-09 0 0.750 0.740 0.750 0.730 0.750 4,426,000 3,290,080 0.7434 0.666 0.657 0.666 0.648 0.666 4,983,033 0.6603 1.35%
2015-11-06 0 0.740 0.730 0.740 0.720 0.740 974,000 711,720 0.7307 0.657 0.648 0.657 0.640 0.657 1,096,582 0.6490 0.00%
2015-11-05 0 0.740 0.730 0.740 0.720 0.740 2,454,000 1,796,260 0.7320 0.657 0.648 0.657 0.640 0.657 2,762,847 0.6501 1.37%
2015-11-04 0 0.730 0.720 0.730 0.720 0.740 4,223,350 3,096,025 0.7331 0.648 0.640 0.648 0.640 0.657 4,754,878 0.6511 0.00%
2015-11-03 0 0.730 0.710 0.730 0.710 0.730 2,666,000 1,921,970 0.7209 0.648 0.631 0.648 0.631 0.648 3,001,529 0.6403 1.39%
2015-11-02 0 0.720 0.720 0.730 0.720 0.730 2,406,708 1,744,448 0.7248 0.640 0.640 0.648 0.640 0.648 2,709,603 0.6438 -1.37%
2015-10-30 0 0.730 0.730 0.740 0.720 0.740 2,234,000 1,638,600 0.7335 0.648 0.648 0.657 0.640 0.657 2,515,159 0.6515 0.00%
2015-10-29 0 0.730 0.730 0.740 0.730 0.740 1,972,000 1,442,680 0.7316 0.648 0.648 0.657 0.648 0.657 2,220,185 0.6498 -1.35%
2015-10-28 0 0.740 0.730 0.740 0.730 0.750 3,540,726 2,615,097 0.7386 0.657 0.648 0.657 0.648 0.666 3,986,343 0.6560 0.00%
2015-10-27 0 0.740 0.730 0.740 0.720 0.740 4,002,000 2,914,700 0.7283 0.657 0.648 0.657 0.640 0.657 4,505,670 0.6469 2.78%
2015-10-26 0 0.720 0.710 0.720 0.720 0.740 6,367,510 4,638,297 0.7284 0.640 0.631 0.640 0.640 0.657 7,168,891 0.6470 -1.37%
2015-10-23 0 0.730 0.720 0.730 0.720 0.740 1,267,000 923,770 0.7291 0.648 0.640 0.648 0.640 0.657 1,426,458 0.6476 0.00%
2015-10-22 0 0.730 0.720 0.730 0.720 0.740 3,056,000 2,212,020 0.7238 0.648 0.640 0.648 0.640 0.657 3,440,612 0.6429 -1.35%
2015-10-20 0 0.740 0.730 0.740 0.730 0.740 2,955,000 2,164,580 0.7325 0.657 0.648 0.657 0.648 0.657 3,326,901 0.6506 0.00%
2015-10-19 0 0.740 0.730 0.740 0.720 0.750 4,678,000 3,444,620 0.7363 0.657 0.648 0.657 0.640 0.666 5,266,748 0.6540 1.37%
2015-10-16 0 0.730 0.720 0.730 0.720 0.730 929,385 673,444 0.7246 0.648 0.640 0.648 0.640 0.648 1,046,352 0.6436 1.39%
2015-10-15 0 0.720 0.720 0.730 0.710 0.730 2,465,000 1,778,060 0.7213 0.640 0.640 0.648 0.631 0.648 2,775,232 0.6407 0.00%
2015-10-14 0 0.720 0.710 0.720 0.710 0.720 470,000 333,840 0.7103 0.640 0.631 0.640 0.631 0.640 529,152 0.6309 0.00%
2015-10-13 0 0.720 0.710 0.720 0.710 0.720 1,234,000 887,040 0.7188 0.640 0.631 0.640 0.631 0.640 1,389,305 0.6385 0.00%
2015-10-12 0 0.720 0.720 0.730 0.710 0.730 4,298,000 3,079,340 0.7165 0.640 0.640 0.648 0.631 0.648 4,838,923 0.6364 1.41%
2015-10-09 0 0.710 0.710 0.720 0.710 0.730 1,524,000 1,091,480 0.7162 0.631 0.631 0.640 0.631 0.648 1,715,803 0.6361 -1.39%
2015-10-08 0 0.720 0.710 0.720 0.710 0.720 647,000 461,090 0.7127 0.640 0.631 0.640 0.631 0.640 728,428 0.6330 1.41%
2015-10-07 0 0.710 0.700 0.720 0.700 0.720 1,306,000 928,200 0.7107 0.631 0.622 0.640 0.622 0.640 1,470,366 0.6313 0.00%
2015-10-06 0 0.710 0.700 0.710 0.700 0.720 1,108,000 788,000 0.7112 0.631 0.622 0.631 0.622 0.640 1,247,447 0.6317 -1.39%
2015-10-05 0 0.720 0.710 0.720 0.710 0.720 2,902,000 2,075,360 0.7151 0.640 0.631 0.640 0.631 0.640 3,267,230 0.6352 0.00%
2015-10-02 0 0.720 0.710 0.720 0.700 0.720 8,310,000 5,866,180 0.7059 0.640 0.631 0.640 0.622 0.640 9,355,852 0.6270 4.35%
2015-09-30 0 0.690 0.690 0.700 0.690 0.700 1,545,000 1,074,090 0.6952 0.613 0.613 0.622 0.613 0.622 1,739,445 0.6175 0.00%
2015-09-29 0 0.690 0.680 0.690 0.670 0.700 4,362,000 2,985,140 0.6844 0.613 0.604 0.613 0.595 0.622 4,910,978 0.6079 0.00%
2015-09-25 0 0.690 0.690 0.700 0.690 0.700 1,032,000 713,460 0.6913 0.613 0.613 0.622 0.613 0.622 1,161,882 0.6141 -1.43%
2015-09-24 0 0.700 0.690 0.700 0.680 0.700 787,566 546,973 0.6945 0.622 0.613 0.622 0.604 0.622 886,685 0.6169 1.45%
2015-09-23 0 0.690 0.690 0.700 0.680 0.700 2,535,128 1,747,104 0.6892 0.613 0.613 0.622 0.604 0.622 2,854,186 0.6121 -1.43%
2015-09-22 0 0.700 0.700 0.710 0.700 0.710 2,150,000 1,514,140 0.7043 0.622 0.622 0.631 0.622 0.631 2,420,588 0.6255 0.00%
2015-09-21 0 0.700 0.690 0.700 0.680 0.700 1,152,000 793,580 0.6889 0.622 0.613 0.622 0.604 0.622 1,296,985 0.6119 -1.41%
2015-09-18 0 0.710 0.700 0.710 0.690 0.710 3,362,000 2,342,740 0.6968 0.631 0.622 0.631 0.613 0.631 3,785,123 0.6189 1.43%
2015-09-17 0 0.700 0.690 0.700 0.690 0.710 3,546,000 2,481,320 0.6998 0.622 0.613 0.622 0.613 0.631 3,992,281 0.6215 0.00%
2015-09-16 0 0.700 0.680 0.700 0.680 0.700 3,242,000 2,221,160 0.6851 0.622 0.604 0.622 0.604 0.622 3,650,021 0.6085 4.48%
2015-09-15 0 0.670 0.670 0.680 0.670 0.700 3,752,000 2,564,420 0.6835 0.595 0.595 0.604 0.595 0.622 4,224,207 0.6071 -4.29%
2015-09-14 0 0.700 0.690 0.700 0.680 0.720 9,126,000 6,300,360 0.6904 0.622 0.613 0.622 0.604 0.640 10,274,550 0.6132 -2.78%
2015-09-11 0 0.720 0.700 0.720 0.700 0.730 8,046,000 5,713,660 0.7101 0.640 0.622 0.640 0.622 0.648 9,058,627 0.6307 4.35%
2015-09-10 0 0.690 0.690 0.700 0.680 0.700 7,176,000 4,925,920 0.6864 0.613 0.613 0.622 0.604 0.622 8,079,133 0.6097 -1.43%
2015-09-09 0 0.700 0.690 0.700 0.680 0.710 12,258,172 8,537,051 0.6964 0.622 0.613 0.622 0.604 0.631 13,800,920 0.6186 7.69%
2015-09-08 0 0.650 0.650 0.660 0.630 0.660 2,484,000 1,611,860 0.6489 0.577 0.577 0.586 0.560 0.586 2,796,623 0.5764 3.17%
2015-09-07 0 0.630 0.630 0.640 0.630 0.650 850,000 540,360 0.6357 0.560 0.560 0.568 0.560 0.577 956,976 0.5647 0.00%
2015-09-04 0 0.630 0.630 0.640 0.630 0.650 548,000 350,720 0.6400 0.560 0.560 0.568 0.560 0.577 616,968 0.5685 -3.08%
2015-09-02 0 0.650 0.630 0.650 0.620 0.650 2,415,071 1,527,331 0.6324 0.577 0.560 0.577 0.551 0.577 2,719,019 0.5617 0.00%
2015-09-01 0 0.650 0.640 0.650 0.640 0.660 806,387 521,136 0.6463 0.577 0.568 0.577 0.568 0.586 907,875 0.5740 -1.52%
2015-08-31 0 0.660 0.650 0.660 0.640 0.660 3,614,000 2,348,700 0.6499 0.586 0.577 0.586 0.568 0.586 4,068,839 0.5772 -1.49%
2015-08-28 0 0.670 0.660 0.670 0.660 0.680 2,416,000 1,622,100 0.6714 0.595 0.586 0.595 0.586 0.604 2,720,065 0.5963 1.52%
2015-08-27 0 0.660 0.650 0.660 0.630 0.660 5,508,320 3,527,408 0.6404 0.586 0.577 0.586 0.560 0.586 6,201,568 0.5688 4.76%
2015-08-26 0 0.630 0.630 0.640 0.610 0.640 3,256,000 2,051,700 0.6301 0.560 0.560 0.568 0.542 0.568 3,665,783 0.5597 1.61%
2015-08-25 0 0.620 0.620 0.630 0.590 0.630 13,330,400 8,183,574 0.6139 0.551 0.551 0.560 0.524 0.560 15,008,093 0.5453 1.64%
2015-08-24 0 0.610 0.610 0.620 0.600 0.670 32,627,600 20,267,096 0.6212 0.542 0.542 0.551 0.533 0.595 36,733,936 0.5517 -11.59%
2015-08-21 0 0.690 0.690 0.700 0.680 0.710 5,622,573 3,908,058 0.6951 0.613 0.613 0.622 0.604 0.631 6,330,200 0.6174 -4.17%
2015-08-20 0 0.720 0.710 0.720 0.710 0.740 3,900,708 2,814,301 0.7215 0.640 0.631 0.640 0.631 0.657 4,391,630 0.6408 -4.00%
2015-08-19 0 0.750 0.740 0.750 0.730 0.760 2,824,000 2,097,700 0.7428 0.666 0.657 0.666 0.648 0.675 3,179,414 0.6598 -1.32%
2015-08-18 0 0.760 0.750 0.760 0.750 0.770 2,399,426 1,803,386 0.7516 0.675 0.666 0.675 0.666 0.684 2,701,405 0.6676 0.00%
2015-08-17 0 0.760 0.760 0.770 0.750 0.770 806,160 611,567 0.7586 0.675 0.675 0.684 0.666 0.684 907,619 0.6738 1.33%
2015-08-14 0 0.750 0.750 0.760 0.740 0.770 3,620,000 2,748,780 0.7593 0.666 0.666 0.675 0.657 0.684 4,075,594 0.6744 1.35%
2015-08-13 0 0.740 0.740 0.760 0.740 0.760 4,678,000 3,518,680 0.7522 0.657 0.657 0.675 0.657 0.675 5,266,748 0.6681 -1.33%
2015-08-12 0 0.750 0.750 0.760 0.750 0.770 4,762,000 3,606,360 0.7573 0.666 0.666 0.675 0.666 0.684 5,361,320 0.6727 -2.60%
2015-08-11 0 0.770 0.770 0.780 0.770 0.790 3,381,000 2,619,320 0.7747 0.684 0.684 0.693 0.684 0.702 3,806,515 0.6881 -1.28%
2015-08-10 0 0.780 0.770 0.780 0.760 0.780 1,050,000 809,380 0.7708 0.693 0.684 0.693 0.675 0.693 1,182,147 0.6847 0.00%
2015-08-07 0 0.780 0.770 0.780 0.770 0.790 1,418,250 1,101,682 0.7768 0.693 0.684 0.693 0.684 0.702 1,596,743 0.6900 1.30%
2015-08-06 0 0.770 0.760 0.770 0.760 0.780 1,131,000 873,240 0.7721 0.684 0.675 0.684 0.675 0.693 1,273,342 0.6858 0.00%
2015-08-05 0 0.770 0.770 0.780 0.760 0.780 766,264 593,045 0.7739 0.684 0.684 0.693 0.675 0.693 862,702 0.6874 0.00%
2015-08-04 0 0.770 0.760 0.770 0.760 0.780 4,372,000 3,356,880 0.7678 0.684 0.675 0.684 0.675 0.693 4,922,237 0.6820 1.32%
2015-08-03 0 0.760 0.760 0.770 0.750 0.780 6,584,000 5,033,960 0.7646 0.675 0.675 0.684 0.666 0.693 7,412,627 0.6791 -1.30%
2015-07-31 0 0.770 0.760 0.770 0.760 0.770 3,460,000 2,639,720 0.7629 0.684 0.675 0.684 0.675 0.684 3,895,457 0.6776 1.32%
2015-07-30 0 0.760 0.750 0.760 0.750 0.770 3,754,000 2,860,400 0.7620 0.675 0.666 0.675 0.666 0.684 4,226,458 0.6768 1.33%
2015-07-29 0 0.750 0.750 0.760 0.750 0.770 2,632,905 1,980,973 0.7524 0.666 0.666 0.675 0.666 0.684 2,964,268 0.6683 0.00%
2015-07-28 0 0.750 0.750 0.770 0.730 0.780 5,632,000 4,246,040 0.7539 0.666 0.666 0.684 0.648 0.693 6,340,814 0.6696 0.00%
2015-07-27 0 0.750 0.750 0.760 0.740 0.800 12,004,000 9,126,840 0.7603 0.666 0.666 0.675 0.657 0.711 13,514,760 0.6753 -6.25%
2015-07-24 0 0.800 0.790 0.810 0.790 0.820 2,487,000 1,989,270 0.7999 0.711 0.702 0.719 0.702 0.728 2,800,001 0.7105 -2.44%
2015-07-23 0 0.820 0.810 0.820 0.790 0.820 6,536,549 5,246,110 0.8026 0.728 0.719 0.728 0.702 0.728 7,359,204 0.7129 3.80%
2015-07-22 0 0.790 0.780 0.790 0.780 0.800 6,205,000 4,897,610 0.7893 0.702 0.693 0.702 0.693 0.711 6,985,928 0.7011 0.00%
2015-07-21 0 0.790 0.780 0.790 0.760 0.790 3,100,101 2,424,238 0.7820 0.702 0.693 0.702 0.675 0.702 3,490,263 0.6946 2.60%
2015-07-20 0 0.770 0.770 0.780 0.760 0.790 2,818,400 2,177,912 0.7727 0.684 0.684 0.693 0.675 0.702 3,173,109 0.6864 0.00%
2015-07-17 0 0.770 0.760 0.780 0.760 0.790 6,730,683 5,218,658 0.7754 0.684 0.675 0.693 0.675 0.702 7,577,771 0.6887 1.32%
2015-07-16 0 0.760 0.750 0.760 0.740 0.770 4,189,354 3,158,054 0.7538 0.675 0.666 0.675 0.657 0.684 4,716,604 0.6696 2.70%
2015-07-15 0 0.740 0.730 0.740 0.730 0.760 7,138,000 5,291,700 0.7413 0.657 0.648 0.657 0.648 0.675 8,036,351 0.6585 0.00%
2015-07-14 0 0.740 0.730 0.740 0.730 0.750 6,652,006 4,901,524 0.7368 0.657 0.648 0.657 0.648 0.666 7,489,192 0.6545 0.00%
2015-07-13 0 0.740 0.730 0.740 0.730 0.760 12,945,000 9,652,430 0.7456 0.657 0.648 0.657 0.648 0.675 14,574,189 0.6623 -1.33%
2015-07-10 0 0.750 0.750 0.760 0.720 0.770 14,017,200 10,432,924 0.7443 0.666 0.666 0.675 0.640 0.684 15,781,330 0.6611 2.74%
2015-07-09 0 0.730 0.730 0.740 0.650 0.740 17,360,000 12,319,660 0.7097 0.648 0.648 0.657 0.577 0.657 19,544,837 0.6303 8.96%
2015-07-08 0 0.670 0.660 0.670 0.640 0.730 31,383,133 20,944,029 0.6674 0.595 0.586 0.595 0.568 0.648 35,332,847 0.5928 -8.22%
2015-07-07 0 0.730 0.730 0.750 0.730 0.780 8,874,000 6,678,100 0.7525 0.648 0.648 0.666 0.648 0.693 9,990,834 0.6684 -3.95%
2015-07-06 0 0.760 0.760 0.770 0.740 0.820 16,585,800 12,667,900 0.7638 0.675 0.675 0.684 0.657 0.728 18,673,200 0.6784 -6.17%
2015-07-03 0 0.810 0.800 0.810 0.800 0.830 12,176,646 9,909,103 0.8138 0.719 0.711 0.719 0.711 0.737 13,709,134 0.7228 -2.41%
2015-07-02 0 0.830 0.820 0.830 0.820 0.840 2,881,810 2,395,148 0.8311 0.737 0.728 0.737 0.728 0.746 3,244,499 0.7382 -1.19%
2015-06-30 0 0.840 0.830 0.850 0.810 0.850 5,970,534 4,939,721 0.8273 0.746 0.737 0.755 0.719 0.755 6,721,954 0.7349 2.44%
2015-06-29 0 0.820 0.820 0.840 0.810 0.870 18,355,358 15,240,853 0.8303 0.728 0.728 0.746 0.719 0.773 20,665,466 0.7375 -4.65%
2015-06-26 0 0.860 0.860 0.870 0.850 0.890 11,395,000 9,849,420 0.8644 0.764 0.764 0.773 0.755 0.791 12,829,114 0.7677 -1.15%
2015-06-25 0 0.870 0.870 0.880 0.870 0.890 4,616,283 4,067,920 0.8812 0.773 0.773 0.782 0.773 0.791 5,197,264 0.7827 -1.14%
2015-06-24 0 0.880 0.870 0.890 0.880 0.900 4,150,668 3,679,499 0.8865 0.782 0.773 0.791 0.782 0.799 4,673,049 0.7874 0.00%
2015-06-23 0 0.880 0.880 0.890 0.870 0.900 2,280,001 2,019,140 0.8856 0.782 0.782 0.791 0.773 0.799 2,566,950 0.7866 0.00%
2015-06-22 0 0.880 0.880 0.890 0.870 0.890 1,342,000 1,178,400 0.8781 0.782 0.782 0.791 0.773 0.791 1,510,897 0.7799 -1.12%
2015-06-19 0 0.890 0.880 0.890 0.870 0.900 4,340,000 3,830,200 0.8825 0.791 0.782 0.791 0.773 0.799 4,886,209 0.7839 0.00%
2015-06-18 0 0.890 0.880 0.900 0.870 0.910 3,942,000 3,522,900 0.8937 0.791 0.782 0.799 0.773 0.808 4,438,119 0.7938 1.14%
2015-06-17 0 0.880 0.870 0.880 0.860 0.880 4,882,000 4,250,440 0.8706 0.782 0.773 0.782 0.764 0.782 5,496,423 0.7733 0.00%
2015-06-16 0 0.880 0.880 0.890 0.870 0.890 2,230,000 1,960,260 0.8790 0.782 0.782 0.791 0.773 0.791 2,510,656 0.7808 -1.12%
2015-06-15 0 0.890 0.880 0.890 0.870 0.900 3,109,180 2,747,044 0.8835 0.791 0.782 0.791 0.773 0.799 3,500,485 0.7848 -1.11%
2015-06-12 0 0.900 0.890 0.900 0.880 0.900 3,238,440 2,898,569 0.8951 0.799 0.791 0.799 0.782 0.799 3,646,013 0.7950 1.12%
2015-06-11 0 0.890 0.870 0.890 0.870 0.900 9,998,180 8,791,313 0.8793 0.791 0.773 0.791 0.773 0.799 11,256,498 0.7810 1.14%
2015-06-10 0 0.880 0.880 0.890 0.860 0.910 8,028,000 7,088,940 0.8830 0.782 0.782 0.791 0.764 0.808 9,038,361 0.7843 0.00%
2015-06-09 0 0.880 0.880 0.900 0.880 0.930 21,806,108 19,674,491 0.9022 0.782 0.782 0.799 0.782 0.826 24,550,509 0.8014 -4.35%
2015-06-08 0 0.920 0.920 0.930 0.910 0.930 9,797,503 9,019,710 0.9206 0.817 0.817 0.826 0.808 0.826 11,030,565 0.8177 -1.08%
2015-06-05 0 0.930 0.930 0.940 0.920 0.950 10,328,080 9,635,972 0.9330 0.826 0.826 0.835 0.817 0.844 11,627,917 0.8287 -1.06%
2015-06-04 0 0.940 0.940 0.950 0.930 0.960 9,194,763 8,663,497 0.9422 0.835 0.835 0.844 0.826 0.853 10,351,967 0.8369 -2.08%
2015-06-03 0 0.960 0.950 0.960 0.910 0.980 31,936,457 30,581,486 0.9576 0.853 0.844 0.853 0.808 0.870 35,955,809 0.8505 4.35%
2015-06-02 0 0.920 0.910 0.920 0.910 0.920 7,058,000 6,450,960 0.9140 0.817 0.808 0.817 0.808 0.817 7,946,282 0.8118 -1.08%
2015-06-01 0 0.930 0.920 0.930 0.910 0.930 4,558,720 4,193,393 0.9199 0.826 0.817 0.826 0.808 0.826 5,132,456 0.8170 0.00%
2015-05-29 0 0.930 0.920 0.940 0.900 0.940 11,070,000 10,137,740 0.9158 0.826 0.817 0.835 0.799 0.835 12,463,211 0.8134 2.20%
2015-05-28 0 0.910 0.900 0.910 0.900 0.930 10,030,783 9,152,369 0.9124 0.808 0.799 0.808 0.799 0.826 11,293,204 0.8104 -1.09%
2015-05-27 0 0.920 0.910 0.920 0.910 0.930 4,902,000 4,510,480 0.9201 0.817 0.808 0.817 0.808 0.826 5,518,940 0.8173 -1.08%
2015-05-26 0 0.930 0.920 0.930 0.900 0.940 13,649,370 12,549,736 0.9194 0.826 0.817 0.826 0.799 0.835 15,367,207 0.8167 1.09%
2015-05-22 0 0.920 0.910 0.920 0.900 0.930 10,614,720 9,699,373 0.9138 0.817 0.808 0.817 0.799 0.826 11,950,632 0.8116 -1.08%
2015-05-21 0 0.930 0.910 0.930 0.910 0.940 13,968,000 12,953,440 0.9274 0.826 0.808 0.826 0.808 0.835 15,725,938 0.8237 -1.06%
2015-05-20 0 0.940 0.920 0.940 0.910 0.950 16,062,084 14,990,345 0.9333 0.835 0.817 0.835 0.808 0.844 18,083,572 0.8289 0.86%
2015-05-19 0 0.940 0.930 0.940 0.920 0.960 33,544,509 31,419,868 0.9367 0.828 0.819 0.828 0.810 0.845 38,090,416 0.8249 -2.08%
2015-05-18 0 0.960 0.960 0.970 0.880 0.970 62,619,190 58,784,073 0.9388 0.845 0.845 0.854 0.775 0.854 71,105,259 0.8267 9.09%
2015-05-15 0 0.880 0.870 0.880 0.860 0.880 3,193,762 2,797,552 0.8759 0.775 0.766 0.775 0.757 0.775 3,626,576 0.7714 1.15%
2015-05-14 0 0.870 0.860 0.870 0.850 0.890 9,740,566 8,420,844 0.8645 0.766 0.757 0.766 0.749 0.784 11,060,595 0.7613 -1.14%
2015-05-13 0 0.880 0.870 0.880 0.870 0.880 3,208,354 2,808,117 0.8753 0.775 0.766 0.775 0.766 0.775 3,643,146 0.7708 0.00%
2015-05-12 0 0.880 0.870 0.880 0.860 0.890 3,454,000 3,045,000 0.8816 0.775 0.766 0.775 0.757 0.784 3,922,081 0.7764 1.15%
2015-05-11 0 0.870 0.860 0.880 0.850 0.880 4,686,000 4,070,660 0.8687 0.766 0.757 0.775 0.749 0.775 5,321,040 0.7650 1.16%
2015-05-08 0 0.860 0.860 0.870 0.850 0.870 6,892,420 5,948,864 0.8631 0.757 0.757 0.766 0.749 0.766 7,826,472 0.7601 1.18%
2015-05-07 0 0.850 0.840 0.850 0.840 0.890 20,814,000 18,024,150 0.8660 0.749 0.740 0.749 0.740 0.784 23,634,685 0.7626 -3.41%
2015-05-06 0 0.880 0.880 0.890 0.880 0.920 8,444,600 7,589,530 0.8987 0.775 0.775 0.784 0.775 0.810 9,589,001 0.7915 -2.22%
2015-05-05 0 0.900 0.880 0.900 0.870 0.910 8,674,000 7,678,180 0.8852 0.793 0.775 0.793 0.766 0.801 9,849,489 0.7796 -1.10%
2015-05-04 0 0.910 0.900 0.910 0.880 0.910 5,894,160 5,255,316 0.8916 0.801 0.793 0.801 0.775 0.801 6,692,929 0.7852 2.25%
2015-04-30 0 0.890 0.880 0.890 0.880 0.890 6,487,000 5,719,770 0.8817 0.784 0.775 0.784 0.775 0.784 7,366,110 0.7765 0.00%
2015-04-29 0 0.890 0.880 0.890 0.890 0.920 9,657,600 8,679,456 0.8987 0.784 0.775 0.784 0.784 0.810 10,966,385 0.7915 0.00%
2015-04-28 0 0.890 0.880 0.890 0.880 0.910 14,469,580 12,961,398 0.8958 0.784 0.775 0.784 0.775 0.801 16,430,478 0.7889 -2.20%
2015-04-27 0 0.910 0.910 0.920 0.910 0.930 8,193,099 7,512,200 0.9169 0.801 0.801 0.810 0.801 0.819 9,303,417 0.8075 -1.09%
2015-04-24 0 0.920 0.910 0.920 0.890 0.940 18,322,562 16,688,668 0.9108 0.810 0.801 0.810 0.784 0.828 20,805,611 0.8021 0.00%
2015-04-23 0 0.920 0.910 0.920 0.910 0.950 38,694,237 35,882,404 0.9273 0.810 0.801 0.810 0.801 0.837 43,938,028 0.8167 2.22%
2015-04-22 0 0.900 0.900 0.910 0.830 0.910 30,010,847 26,099,488 0.8697 0.793 0.793 0.801 0.731 0.801 34,077,877 0.7659 7.14%
2015-04-21 0 0.840 0.830 0.840 0.830 0.850 8,183,810 6,850,528 0.8371 0.740 0.731 0.740 0.731 0.749 9,292,869 0.7372 2.44%
2015-04-20 0 0.820 0.820 0.830 0.820 0.850 13,341,000 11,137,390 0.8348 0.722 0.722 0.731 0.722 0.749 15,148,955 0.7352 -3.53%
2015-04-17 0 0.850 0.840 0.850 0.830 0.860 18,103,598 15,277,584 0.8439 0.749 0.740 0.749 0.731 0.757 20,556,973 0.7432 2.41%
2015-04-16 0 0.830 0.820 0.830 0.820 0.840 12,311,612 10,174,718 0.8264 0.731 0.722 0.731 0.722 0.740 13,980,065 0.7278 0.00%
2015-04-15 0 0.830 0.820 0.830 0.810 0.830 11,232,549 9,243,180 0.8229 0.731 0.722 0.731 0.713 0.731 12,754,769 0.7247 1.22%
2015-04-14 0 0.820 0.810 0.820 0.810 0.850 21,717,154 18,152,737 0.8359 0.722 0.713 0.722 0.713 0.749 24,660,234 0.7361 -2.38%
2015-04-13 0 0.840 0.830 0.840 0.810 0.840 31,177,578 25,944,744 0.8322 0.740 0.731 0.740 0.713 0.740 35,402,722 0.7328 3.70%
2015-04-10 0 0.810 0.800 0.820 0.790 0.820 19,624,667 15,796,523 0.8049 0.713 0.705 0.722 0.696 0.722 22,284,176 0.7089 1.25%
2015-04-09 0 0.800 0.790 0.800 0.770 0.820 32,794,683 26,079,750 0.7952 0.705 0.696 0.705 0.678 0.722 37,238,975 0.7003 3.90%
2015-04-08 0 0.770 0.760 0.770 0.740 0.770 25,159,412 19,079,250 0.7583 0.678 0.669 0.678 0.652 0.678 28,568,982 0.6678 4.05%
2015-04-02 0 0.740 0.740 0.750 0.730 0.750 10,516,434 7,794,448 0.7412 0.652 0.652 0.660 0.643 0.660 11,941,607 0.6527 1.37%
2015-04-01 0 0.730 0.730 0.740 0.730 0.750 5,673,000 4,181,490 0.7371 0.643 0.643 0.652 0.643 0.660 6,441,797 0.6491 -1.35%
2015-03-31 0 0.740 0.740 0.750 0.730 0.750 5,329,641 3,934,764 0.7383 0.652 0.652 0.660 0.643 0.660 6,051,907 0.6502 0.00%
2015-03-30 0 0.740 0.730 0.740 0.730 0.750 9,913,108 7,299,027 0.7363 0.652 0.643 0.652 0.643 0.660 11,256,519 0.6484 0.00%
2015-03-27 0 0.740 0.740 0.750 0.730 0.750 5,845,696 4,331,504 0.7410 0.652 0.652 0.660 0.643 0.660 6,637,897 0.6525 -1.33%
2015-03-26 0 0.750 0.740 0.750 0.740 0.750 920,840 686,816 0.7459 0.660 0.652 0.660 0.652 0.660 1,045,631 0.6568 0.00%
2015-03-25 0 0.750 0.740 0.750 0.740 0.760 4,156,000 3,113,640 0.7492 0.660 0.652 0.660 0.652 0.669 4,719,216 0.6598 1.35%
2015-03-24 0 0.740 0.740 0.750 0.740 0.760 9,483,663 7,037,080 0.7420 0.652 0.652 0.660 0.652 0.669 10,768,876 0.6535 -1.33%
2015-03-23 0 0.750 0.750 0.760 0.750 0.770 5,384,643 4,060,042 0.7540 0.660 0.660 0.669 0.660 0.678 6,114,363 0.6640 0.00%
2015-03-20 0 0.750 0.730 0.750 0.730 0.760 14,010,000 10,394,820 0.7420 0.660 0.643 0.660 0.643 0.669 15,908,616 0.6534 1.35%
2015-03-19 0 0.740 0.740 0.750 0.740 0.760 4,248,000 3,188,820 0.7507 0.652 0.652 0.660 0.652 0.669 4,823,683 0.6611 -1.33%
2015-03-18 0 0.750 0.750 0.760 0.740 0.760 4,164,000 3,109,140 0.7467 0.660 0.660 0.669 0.652 0.669 4,728,300 0.6576 0.00%
2015-03-17 0 0.750 0.740 0.750 0.740 0.760 7,219,000 5,408,630 0.7492 0.660 0.652 0.660 0.652 0.669 8,197,309 0.6598 -1.32%
2015-03-16 0 0.760 0.750 0.760 0.740 0.760 4,272,263 3,205,649 0.7503 0.669 0.660 0.669 0.652 0.669 4,851,234 0.6608 0.00%
2015-03-13 0 0.760 0.750 0.760 0.750 0.770 7,534,000 5,662,500 0.7516 0.669 0.660 0.669 0.660 0.678 8,554,998 0.6619 0.00%
2015-03-12 0 0.760 0.760 0.770 0.750 0.770 2,294,000 1,743,140 0.7599 0.669 0.669 0.678 0.660 0.678 2,604,880 0.6692 -1.30%
2015-03-11 0 0.770 0.750 0.770 0.760 0.770 1,796,000 1,366,520 0.7609 0.678 0.660 0.678 0.669 0.678 2,039,392 0.6701 0.00%
2015-03-10 0 0.770 0.760 0.770 0.750 0.770 1,842,000 1,401,120 0.7607 0.678 0.669 0.678 0.660 0.678 2,091,625 0.6699 1.32%
2015-03-09 0 0.760 0.750 0.760 0.750 0.760 5,502,535 4,176,723 0.7591 0.669 0.660 0.669 0.660 0.669 6,248,231 0.6685 0.00%
2015-03-06 0 0.760 0.760 0.770 0.760 0.780 8,330,000 6,361,200 0.7636 0.669 0.669 0.678 0.669 0.687 9,458,870 0.6725 -2.56%
2015-03-05 0 0.780 0.770 0.780 0.770 0.780 5,798,583 4,472,654 0.7713 0.687 0.678 0.687 0.678 0.687 6,584,399 0.6793 1.30%
2015-03-04 0 0.770 0.770 0.780 0.770 0.780 2,476,080 1,919,619 0.7753 0.678 0.678 0.687 0.678 0.687 2,811,635 0.6827 0.00%
2015-03-03 0 0.770 0.770 0.780 0.770 0.790 4,285,000 3,342,560 0.7801 0.678 0.678 0.687 0.678 0.696 4,865,697 0.6870 0.00%
2015-03-02 0 0.770 0.770 0.780 0.760 0.780 12,954,000 9,980,240 0.7704 0.678 0.678 0.687 0.669 0.687 14,709,509 0.6785 0.00%
2015-02-27 0 0.770 0.770 0.780 0.770 0.790 4,822,000 3,756,120 0.7790 0.678 0.678 0.687 0.678 0.696 5,475,471 0.6860 -2.53%
2015-02-26 0 0.790 0.780 0.790 0.780 0.800 3,335,200 2,625,180 0.7871 0.696 0.687 0.696 0.687 0.705 3,787,182 0.6932 0.00%
2015-02-25 0 0.790 0.780 0.790 0.780 0.800 8,910,286 7,055,294 0.7918 0.696 0.687 0.696 0.687 0.705 10,117,796 0.6973 1.28%
2015-02-24 0 0.780 0.780 0.790 0.780 0.790 2,982,000 2,340,580 0.7849 0.687 0.687 0.696 0.687 0.696 3,386,117 0.6912 -1.27%
2015-02-23 0 0.790 0.780 0.790 0.780 0.790 3,048,000 2,401,860 0.7880 0.696 0.687 0.696 0.687 0.696 3,461,061 0.6940 2.60%
2015-02-18 0 0.770 0.770 0.780 0.770 0.790 526,000 411,720 0.7827 0.678 0.678 0.687 0.678 0.696 597,283 0.6893 -1.28%
2015-02-17 0 0.780 0.780 0.790 0.770 0.790 2,986,000 2,329,560 0.7802 0.687 0.687 0.696 0.678 0.696 3,390,659 0.6871 1.30%
2015-02-16 0 0.770 0.770 0.780 0.770 0.790 2,313,080 1,800,559 0.7784 0.678 0.678 0.687 0.678 0.696 2,626,546 0.6855 -1.28%
2015-02-13 0 0.780 0.770 0.780 0.760 0.790 4,370,200 3,364,560 0.7699 0.687 0.678 0.687 0.669 0.696 4,962,444 0.6780 1.30%
2015-02-12 0 0.770 0.760 0.770 0.760 0.770 1,883,425 1,445,830 0.7677 0.678 0.669 0.678 0.669 0.678 2,138,664 0.6760 0.00%
2015-02-11 0 0.770 0.760 0.770 0.760 0.770 1,026,000 788,220 0.7682 0.678 0.669 0.678 0.669 0.678 1,165,042 0.6766 1.32%
2015-02-10 0 0.760 0.760 0.770 0.760 0.780 2,998,287 2,314,609 0.7720 0.669 0.669 0.678 0.669 0.687 3,404,611 0.6798 0.00%
2015-02-09 0 0.760 0.760 0.770 0.760 0.780 5,945,338 4,579,890 0.7703 0.669 0.669 0.678 0.669 0.687 6,751,042 0.6784 -1.30%
2015-02-06 0 0.770 0.770 0.780 0.770 0.780 3,944,000 3,049,120 0.7731 0.678 0.678 0.687 0.678 0.687 4,478,486 0.6808 0.00%
2015-02-05 0 0.770 0.770 0.780 0.770 0.780 3,445,000 2,663,531 0.7732 0.678 0.678 0.687 0.678 0.687 3,911,862 0.6809 0.00%
2015-02-04 0 0.770 0.770 0.780 0.770 0.790 3,013,103 2,350,727 0.7802 0.678 0.678 0.687 0.678 0.696 3,421,435 0.6871 -1.28%
2015-02-03 0 0.780 0.770 0.780 0.770 0.790 8,184,300 6,381,225 0.7797 0.687 0.678 0.687 0.678 0.696 9,293,425 0.6866 -1.27%
2015-02-02 0 0.790 0.780 0.790 0.780 0.800 2,974,000 2,345,020 0.7885 0.696 0.687 0.696 0.687 0.705 3,377,033 0.6944 -1.25%
2015-01-30 0 0.800 0.790 0.800 0.780 0.800 672,000 531,580 0.7910 0.705 0.696 0.705 0.687 0.705 763,069 0.6966 2.56%
2015-01-29 0 0.780 0.780 0.790 0.780 0.790 2,993,120 2,350,577 0.7853 0.687 0.687 0.696 0.687 0.696 3,398,744 0.6916 0.00%
2015-01-28 0 0.780 0.780 0.790 0.780 0.800 5,307,000 4,193,660 0.7902 0.687 0.687 0.696 0.687 0.705 6,026,198 0.6959 -1.27%
2015-01-27 0 0.790 0.790 0.800 0.790 0.800 3,670,000 2,912,380 0.7936 0.696 0.696 0.705 0.696 0.705 4,167,354 0.6989 -1.25%
2015-01-26 0 0.800 0.790 0.800 0.790 0.800 1,692,000 1,348,310 0.7969 0.705 0.696 0.705 0.696 0.705 1,921,298 0.7018 0.00%
2015-01-23 0 0.800 0.800 0.810 0.790 0.810 3,530,000 2,825,840 0.8005 0.705 0.705 0.713 0.696 0.713 4,008,381 0.7050 0.00%
2015-01-22 0 0.800 0.790 0.800 0.790 0.810 1,940,000 1,551,460 0.7997 0.705 0.696 0.705 0.696 0.713 2,202,906 0.7043 0.00%
2015-01-21 0 0.800 0.800 0.810 0.800 0.810 2,285,085 1,831,924 0.8017 0.705 0.705 0.713 0.705 0.713 2,594,757 0.7060 0.00%
2015-01-20 0 0.800 0.790 0.810 0.790 0.810 3,278,000 2,619,470 0.7991 0.705 0.696 0.713 0.696 0.713 3,722,230 0.7037 1.27%
2015-01-19 0 0.790 0.780 0.790 0.780 0.800 3,870,000 3,056,580 0.7898 0.696 0.687 0.696 0.687 0.705 4,394,457 0.6956 -1.25%
2015-01-16 0 0.800 0.790 0.800 0.790 0.800 643,125 511,042 0.7946 0.705 0.696 0.705 0.696 0.705 730,280 0.6998 0.00%
2015-01-15 0 0.800 0.790 0.800 0.790 0.810 3,152,000 2,518,200 0.7989 0.705 0.696 0.705 0.696 0.713 3,579,155 0.7036 -1.23%
2015-01-14 0 0.810 0.800 0.810 0.790 0.810 6,970,071 5,555,404 0.7970 0.713 0.705 0.713 0.696 0.713 7,914,646 0.7019 0.00%
2015-01-13 0 0.810 0.800 0.810 0.800 0.810 1,620,000 1,298,800 0.8017 0.713 0.705 0.713 0.705 0.713 1,839,540 0.7060 0.00%
2015-01-12 0 0.810 0.800 0.810 0.800 0.860 25,908,948 21,514,222 0.8304 0.713 0.705 0.713 0.705 0.757 29,420,094 0.7313 1.25%
2015-01-09 0 0.800 0.790 0.800 0.790 0.800 860,585 684,521 0.7954 0.705 0.696 0.705 0.696 0.705 977,210 0.7005 0.00%
2015-01-08 0 0.800 0.790 0.800 0.780 0.800 2,490,320 1,981,426 0.7957 0.705 0.696 0.705 0.687 0.705 2,827,805 0.7007 2.56%
2015-01-07 0 0.780 0.780 0.790 0.780 0.800 3,468,066 2,747,640 0.7923 0.687 0.687 0.696 0.687 0.705 3,938,054 0.6977 -2.50%
2015-01-06 0 0.800 0.790 0.800 0.780 0.800 3,574,000 2,831,200 0.7922 0.705 0.696 0.705 0.687 0.705 4,058,344 0.6976 1.27%
2015-01-05 0 0.790 0.790 0.800 0.780 0.810 3,480,188 2,769,422 0.7958 0.696 0.696 0.705 0.687 0.713 3,951,818 0.7008 0.00%
2015-01-02 0 0.790 0.790 0.800 0.790 0.800 2,538,270 2,016,403 0.7944 0.696 0.696 0.705 0.696 0.705 2,882,253 0.6996 0.00%
2014-12-31 0 0.790 0.780 0.790 0.780 0.790 519,000 407,360 0.7849 0.696 0.687 0.696 0.687 0.696 589,334 0.6912 1.28%
2014-12-30 0 0.780 0.780 0.790 0.780 0.790 866,563 680,893 0.7857 0.687 0.687 0.696 0.687 0.696 983,998 0.6920 -1.27%
2014-12-29 0 0.790 0.780 0.790 0.770 0.790 4,077,717 3,171,487 0.7778 0.696 0.687 0.696 0.678 0.696 4,630,324 0.6849 0.00%
2014-12-24 0 0.790 0.780 0.790 0.770 0.790 3,137,840 2,437,581 0.7768 0.696 0.687 0.696 0.678 0.696 3,563,076 0.6841 1.28%
2014-12-23 0 0.780 0.770 0.780 0.770 0.800 7,754,148 6,024,629 0.7770 0.687 0.678 0.687 0.678 0.705 8,804,980 0.6842 0.00%
2014-12-22 0 0.780 0.790 0.800 0.780 0.800 1,750,033 1,379,254 0.7881 0.687 0.696 0.705 0.687 0.705 1,987,195 0.6941 0.00%
2014-12-19 0 0.780 0.780 0.790 0.780 0.800 5,466,936 4,293,752 0.7854 0.687 0.687 0.696 0.687 0.705 6,207,808 0.6917 -2.50%
2014-12-18 0 0.800 0.790 0.800 0.790 0.810 5,153,567 4,091,669 0.7939 0.705 0.696 0.705 0.696 0.713 5,851,972 0.6992 1.27%
2014-12-17 0 0.790 0.790 0.800 0.790 0.810 11,949,363 9,604,909 0.8038 0.696 0.696 0.705 0.696 0.713 13,568,725 0.7079 -3.66%
2014-12-16 0 0.820 0.810 0.820 0.800 0.820 6,968,271 5,678,391 0.8149 0.722 0.713 0.722 0.705 0.722 7,912,602 0.7176 1.23%
2014-12-15 0 0.810 0.810 0.820 0.800 0.810 3,609,660 2,907,983 0.8056 0.713 0.713 0.722 0.705 0.713 4,098,836 0.7095 0.00%
2014-12-12 0 0.810 0.810 0.820 0.800 0.820 3,088,080 2,504,921 0.8112 0.713 0.713 0.722 0.705 0.722 3,506,572 0.7144 1.25%
2014-12-11 0 0.800 0.800 0.810 0.780 0.810 4,336,775 3,482,392 0.8030 0.705 0.705 0.713 0.687 0.713 4,924,489 0.7072 0.00%
2014-12-10 0 0.800 0.790 0.800 0.760 0.800 10,570,775 8,204,318 0.7761 0.705 0.696 0.705 0.669 0.705 12,003,312 0.6835 2.56%
2014-12-09 0 0.780 0.770 0.780 0.770 0.800 13,730,000 10,709,880 0.7800 0.687 0.678 0.687 0.678 0.705 15,590,671 0.6869 -1.27%
2014-12-08 0 0.790 0.790 0.800 0.790 0.810 4,916,800 3,915,724 0.7964 0.696 0.696 0.705 0.696 0.713 5,583,118 0.7014 -1.25%
2014-12-05 0 0.800 0.800 0.810 0.800 0.810 3,024,903 2,430,498 0.8035 0.705 0.705 0.713 0.705 0.713 3,434,834 0.7076 0.00%
2014-12-04 0 0.800 0.800 0.810 0.790 0.810 6,789,000 5,439,530 0.8012 0.705 0.705 0.713 0.696 0.713 7,709,036 0.7056 -1.23%
2014-12-03 0 0.810 0.810 0.820 0.810 0.830 2,483,000 2,033,950 0.8192 0.713 0.713 0.722 0.713 0.731 2,819,493 0.7214 -1.22%
2014-12-02 0 0.820 0.820 0.830 0.810 0.830 2,100,000 1,717,260 0.8177 0.722 0.722 0.731 0.713 0.731 2,384,589 0.7201 1.23%
2014-12-01 0 0.810 0.800 0.810 0.800 0.820 1,844,300 1,485,171 0.8053 0.713 0.705 0.713 0.705 0.722 2,094,237 0.7092 0.00%
2014-11-28 0 0.810 0.810 0.820 0.810 0.830 1,587,354 1,303,416 0.8211 0.713 0.713 0.722 0.713 0.731 1,802,470 0.7231 -1.22%
2014-11-27 0 0.820 0.820 0.830 0.810 0.830 2,245,700 1,839,366 0.8191 0.722 0.722 0.731 0.713 0.731 2,550,034 0.7213 1.23%
2014-11-26 0 0.810 0.810 0.820 0.800 0.820 5,315,354 4,279,322 0.8051 0.713 0.713 0.722 0.705 0.722 6,035,684 0.7090 0.00%
2014-11-25 0 0.810 0.800 0.810 0.800 0.810 1,000,275 801,151 0.8009 0.713 0.705 0.713 0.705 0.713 1,135,831 0.7053 0.00%
2014-11-24 0 0.810 0.800 0.810 0.800 0.810 1,822,451 1,469,307 0.8062 0.713 0.705 0.713 0.705 0.713 2,069,427 0.7100 1.25%
2014-11-21 0 0.800 0.790 0.810 0.790 0.810 3,418,000 2,726,780 0.7978 0.705 0.696 0.713 0.696 0.713 3,881,203 0.7026 0.00%
2014-11-20 0 0.800 0.800 0.810 0.790 0.810 1,254,985 1,007,918 0.8031 0.705 0.705 0.713 0.696 0.713 1,425,059 0.7073 0.00%
2014-11-19 0 0.800 0.790 0.810 0.790 0.810 4,680,000 3,744,260 0.8001 0.705 0.696 0.713 0.696 0.713 5,314,227 0.7046 -1.23%
2014-11-18 0 0.810 0.810 0.820 0.810 0.820 2,494,240 2,022,764 0.8110 0.713 0.713 0.722 0.713 0.722 2,832,256 0.7142 0.00%
2014-11-17 0 0.810 0.810 0.820 0.810 0.820 2,642,000 2,150,580 0.8140 0.713 0.713 0.722 0.713 0.722 3,000,040 0.7169 0.00%
2014-11-14 0 0.810 0.810 0.820 0.800 0.820 1,254,000 1,015,540 0.8098 0.713 0.713 0.722 0.705 0.722 1,423,940 0.7132 -1.22%
2014-11-13 0 0.820 0.810 0.820 0.800 0.820 1,757,000 1,429,580 0.8136 0.722 0.713 0.722 0.705 0.722 1,995,106 0.7165 1.23%
2014-11-12 0 0.810 0.810 0.820 0.810 0.820 2,288,040 1,859,950 0.8129 0.713 0.713 0.722 0.713 0.722 2,598,112 0.7159 0.00%
2014-11-11 0 0.810 0.800 0.810 0.800 0.820 2,888,000 2,329,400 0.8066 0.713 0.705 0.713 0.705 0.722 3,279,378 0.7103 -1.22%
2014-11-10 0 0.820 0.810 0.820 0.810 0.820 3,051,417 2,477,071 0.8118 0.722 0.713 0.722 0.713 0.722 3,464,941 0.7149 1.23%
2014-11-07 0 0.810 0.810 0.820 0.800 0.820 1,491,358 1,209,739 0.8112 0.713 0.713 0.722 0.705 0.722 1,693,465 0.7144 -1.22%
2014-11-06 0 0.820 0.810 0.820 0.800 0.820 2,162,000 1,750,020 0.8094 0.722 0.713 0.722 0.705 0.722 2,454,991 0.7128 1.23%
2014-11-05 0 0.810 0.800 0.810 0.800 0.820 10,257,000 8,267,570 0.8060 0.713 0.705 0.713 0.705 0.722 11,647,015 0.7098 -2.41%
2014-11-04 0 0.830 0.820 0.830 0.810 0.830 1,799,330 1,472,090 0.8181 0.731 0.722 0.731 0.713 0.731 2,043,173 0.7205 1.22%
2014-11-03 0 0.820 0.810 0.820 0.810 0.820 1,646,100 1,336,358 0.8118 0.722 0.713 0.722 0.713 0.722 1,869,177 0.7149 0.00%
2014-10-31 0 0.820 0.810 0.820 0.810 0.830 1,766,880 1,444,775 0.8177 0.722 0.713 0.722 0.713 0.731 2,006,325 0.7201 0.00%
2014-10-30 0 0.820 0.810 0.830 0.810 0.830 707,270 580,863 0.8213 0.722 0.713 0.731 0.713 0.731 803,118 0.7233 0.00%
2014-10-29 0 0.820 0.810 0.830 0.800 0.830 4,980,203 4,055,946 0.8144 0.722 0.713 0.731 0.705 0.731 5,655,113 0.7172 0.00%
2014-10-28 0 0.820 0.810 0.820 0.800 0.820 2,811,778 2,279,007 0.8105 0.722 0.713 0.722 0.705 0.722 3,192,826 0.7138 3.80%
2014-10-27 0 0.790 0.790 0.800 0.790 0.820 9,634,000 7,721,680 0.8015 0.696 0.696 0.705 0.696 0.722 10,939,587 0.7058 -2.47%
2014-10-24 0 0.810 0.810 0.820 0.810 0.830 2,608,000 2,137,840 0.8197 0.713 0.713 0.722 0.713 0.731 2,961,433 0.7219 -1.22%
2014-10-23 0 0.820 0.810 0.820 0.810 0.830 1,402,080 1,147,501 0.8184 0.722 0.713 0.722 0.713 0.731 1,592,088 0.7208 0.00%
2014-10-22 0 0.820 0.820 0.830 0.810 0.830 1,181,314 967,804 0.8193 0.722 0.722 0.731 0.713 0.731 1,341,404 0.7215 1.23%
2014-10-21 0 0.810 0.810 0.820 0.810 0.820 1,548,000 1,265,410 0.8174 0.713 0.713 0.722 0.713 0.722 1,757,783 0.7199 -1.22%
2014-10-20 0 0.820 0.810 0.820 0.810 0.830 1,612,000 1,317,040 0.8170 0.722 0.713 0.722 0.713 0.731 1,830,456 0.7195 0.00%
2014-10-17 0 0.820 0.820 0.830 0.810 0.830 2,594,000 2,121,560 0.8179 0.722 0.722 0.731 0.713 0.731 2,945,535 0.7203 1.23%
2014-10-16 0 0.810 0.800 0.810 0.800 0.820 3,095,417 2,496,351 0.8065 0.713 0.705 0.713 0.705 0.722 3,514,904 0.7102 0.00%
2014-10-15 0 0.810 0.810 0.820 0.810 0.830 1,473,000 1,205,630 0.8185 0.713 0.713 0.722 0.713 0.731 1,672,619 0.7208 -1.22%
2014-10-14 0 0.820 0.810 0.820 0.810 0.830 1,440,000 1,180,600 0.8199 0.722 0.713 0.722 0.713 0.731 1,635,147 0.7220 0.00%
2014-10-13 0 0.820 0.820 0.830 0.820 0.830 3,862,771 3,183,845 0.8242 0.722 0.722 0.731 0.722 0.731 4,386,249 0.7259 -1.20%
2014-10-10 0 0.830 0.810 0.830 0.810 0.840 7,171,354 5,914,769 0.8248 0.731 0.713 0.731 0.713 0.740 8,143,206 0.7263 -2.35%
2014-10-09 0 0.850 0.840 0.850 0.830 0.850 3,742,000 3,148,480 0.8414 0.749 0.740 0.749 0.731 0.749 4,249,111 0.7410 2.41%
2014-10-08 0 0.830 0.830 0.840 0.820 0.840 2,207,084 1,822,947 0.8260 0.731 0.731 0.740 0.722 0.740 2,506,185 0.7274 0.00%
2014-10-07 0 0.830 0.820 0.830 0.820 0.840 5,476,360 4,555,928 0.8319 0.731 0.722 0.731 0.722 0.740 6,218,509 0.7326 1.22%
2014-10-06 0 0.820 0.810 0.820 0.790 0.830 5,894,000 4,790,260 0.8127 0.722 0.713 0.722 0.696 0.731 6,692,747 0.7157 3.80%
2014-10-03 0 0.790 0.790 0.800 0.780 0.800 16,576,000 13,032,480 0.7862 0.696 0.696 0.705 0.687 0.705 18,822,357 0.6924 -1.25%
2014-09-30 0 0.800 0.790 0.800 0.790 0.830 21,500,080 17,309,622 0.8051 0.705 0.696 0.705 0.696 0.731 24,413,742 0.7090 -2.44%
2014-09-29 0 0.820 0.810 0.820 0.810 0.850 13,236,000 10,935,360 0.8262 0.722 0.713 0.722 0.713 0.749 15,029,725 0.7276 -4.65%
2014-09-26 0 0.860 0.860 0.870 0.850 0.870 2,944,000 2,525,720 0.8579 0.757 0.757 0.766 0.749 0.766 3,342,967 0.7555 -1.15%
2014-09-25 0 0.870 0.860 0.870 0.860 0.880 6,154,040 5,318,053 0.8642 0.766 0.757 0.766 0.757 0.775 6,988,027 0.7610 -1.14%
2014-09-24 0 0.880 0.870 0.880 0.860 0.880 6,051,354 5,278,637 0.8723 0.775 0.766 0.775 0.757 0.775 6,871,425 0.7682 0.00%
2014-09-23 0 0.880 0.870 0.880 0.880 0.900 4,691,514 4,146,265 0.8838 0.775 0.766 0.775 0.775 0.793 5,327,302 0.7783 -1.12%
2014-09-22 0 0.890 0.890 0.900 0.840 0.910 32,493,979 28,797,666 0.8862 0.784 0.784 0.793 0.740 0.801 36,897,520 0.7805 5.95%
2014-09-19 0 0.840 0.830 0.850 0.830 0.860 5,719,000 4,831,350 0.8448 0.740 0.731 0.749 0.731 0.757 6,494,031 0.7440 0.00%
2014-09-18 0 0.840 0.830 0.840 0.830 0.860 11,867,120 9,917,117 0.8357 0.740 0.731 0.740 0.731 0.757 13,475,336 0.7359 -2.33%
2014-09-17 0 0.860 0.850 0.860 0.850 0.870 5,552,339 4,776,485 0.8603 0.757 0.749 0.757 0.749 0.766 6,304,785 0.7576 0.00%
2014-09-16 0 0.860 0.840 0.850 0.850 0.880 7,048,000 6,052,120 0.8587 0.757 0.740 0.749 0.749 0.775 8,003,136 0.7562 -2.27%
2014-09-15 0 0.880 0.870 0.880 0.870 0.890 4,626,965 4,048,830 0.8751 0.775 0.766 0.775 0.766 0.784 5,254,005 0.7706 -1.12%
2014-09-12 0 0.890 0.880 0.890 0.870 0.890 9,739,379 8,602,148 0.8832 0.784 0.775 0.784 0.766 0.784 11,059,247 0.7778 0.00%
2014-09-11 0 0.890 0.880 0.890 0.850 0.900 24,349,778 21,492,559 0.8827 0.784 0.775 0.784 0.749 0.793 27,649,627 0.7773 3.49%
2014-09-10 0 0.860 0.850 0.860 0.830 0.860 14,149,378 11,929,123 0.8431 0.757 0.749 0.757 0.731 0.757 16,066,883 0.7425 0.00%
2014-09-08 0 0.860 0.850 0.860 0.810 0.860 10,027,449 8,362,563 0.8340 0.757 0.749 0.757 0.713 0.757 11,386,356 0.7344 4.88%
2014-09-05 0 0.820 0.810 0.830 0.810 0.830 6,185,160 5,049,316 0.8164 0.722 0.713 0.731 0.713 0.731 7,023,365 0.7189 -1.20%
2014-09-04 0 0.830 0.820 0.830 0.810 0.830 6,351,887 5,207,658 0.8199 0.731 0.722 0.731 0.713 0.731 7,212,686 0.7220 1.22%
2014-09-03 0 0.820 0.810 0.820 0.810 0.820 2,631,642 2,143,271 0.8144 0.722 0.713 0.722 0.713 0.722 2,988,279 0.7172 1.23%
2014-09-02 0 0.810 0.810 0.820 0.800 0.820 3,050,529 2,468,452 0.8092 0.713 0.713 0.722 0.705 0.722 3,463,933 0.7126 0.00%
2014-09-01 0 0.810 0.810 0.820 0.810 0.830 7,311,514 6,014,689 0.8226 0.713 0.713 0.722 0.713 0.731 8,302,361 0.7245 0.00%
2014-08-29 0 0.810 0.810 0.820 0.800 0.840 9,947,071 8,155,215 0.8199 0.713 0.713 0.722 0.705 0.740 11,295,085 0.7220 -1.22%
2014-08-28 0 0.820 0.810 0.830 0.790 0.840 33,798,325 27,631,123 0.8175 0.722 0.713 0.731 0.696 0.740 38,378,629 0.7200 3.80%
2014-08-27 0 0.790 0.780 0.790 0.770 0.800 15,048,200 11,805,404 0.7845 0.696 0.687 0.696 0.678 0.705 17,087,512 0.6909 3.95%
2014-08-26 0 0.760 0.760 0.770 0.760 0.780 2,982,760 2,285,014 0.7661 0.669 0.669 0.678 0.669 0.687 3,386,980 0.6746 0.00%
2014-08-25 0 0.760 0.760 0.770 0.750 0.770 2,153,000 1,636,280 0.7600 0.669 0.669 0.678 0.660 0.678 2,444,772 0.6693 -1.30%
2014-08-22 0 0.770 0.760 0.780 0.760 0.780 2,768,000 2,136,900 0.7720 0.678 0.669 0.687 0.669 0.687 3,143,116 0.6799 0.00%
2014-08-21 0 0.770 0.760 0.770 0.750 0.770 4,037,000 3,077,220 0.7623 0.678 0.669 0.678 0.660 0.678 4,584,089 0.6713 1.32%
2014-08-20 0 0.760 0.760 0.770 0.750 0.770 4,611,210 3,494,606 0.7579 0.669 0.669 0.678 0.660 0.678 5,236,115 0.6674 -1.30%
2014-08-19 0 0.770 0.760 0.770 0.750 0.770 11,942,000 9,103,540 0.7623 0.678 0.669 0.678 0.660 0.678 13,560,364 0.6713 -1.28%
2014-08-18 0 0.780 0.770 0.780 0.770 0.790 2,780,160 2,149,858 0.7733 0.687 0.678 0.687 0.678 0.696 3,156,924 0.6810 0.00%
2014-08-15 0 0.780 0.780 0.790 0.780 0.790 3,175,080 2,477,639 0.7803 0.687 0.687 0.696 0.687 0.696 3,605,363 0.6872 1.30%
2014-08-14 0 0.770 0.770 0.780 0.770 0.790 1,558,240 1,212,735 0.7783 0.678 0.678 0.687 0.678 0.696 1,769,411 0.6854 -1.28%
2014-08-13 0 0.780 0.770 0.780 0.770 0.790 5,262,480 4,100,501 0.7792 0.687 0.678 0.687 0.678 0.696 5,975,644 0.6862 -1.27%
2014-08-12 0 0.790 0.780 0.790 0.770 0.800 15,488,120 12,179,000 0.7863 0.696 0.687 0.696 0.678 0.705 17,587,049 0.6925 3.95%
2014-08-11 0 0.760 0.760 0.770 0.760 0.780 7,173,000 5,482,250 0.7643 0.669 0.669 0.678 0.669 0.687 8,145,075 0.6731 0.00%
2014-08-08 0 0.760 0.760 0.770 0.740 0.770 13,468,000 10,221,620 0.7590 0.669 0.669 0.678 0.652 0.678 15,293,165 0.6684 2.70%
2014-08-07 0 0.740 0.740 0.750 0.730 0.750 5,308,000 3,913,660 0.7373 0.652 0.652 0.660 0.643 0.660 6,027,333 0.6493 1.37%
2014-08-06 0 0.730 0.730 0.740 0.730 0.750 8,847,000 6,537,790 0.7390 0.643 0.643 0.652 0.643 0.660 10,045,934 0.6508 -2.67%
2014-08-05 0 0.750 0.740 0.750 0.740 0.760 11,788,400 8,846,368 0.7504 0.660 0.652 0.660 0.652 0.669 13,385,948 0.6609 -1.32%
2014-08-04 0 0.760 0.750 0.760 0.750 0.770 7,990,089 6,042,684 0.7563 0.669 0.660 0.669 0.660 0.678 9,072,895 0.6660 -1.30%
2014-08-01 0 0.770 0.760 0.770 0.760 0.770 4,710,000 3,597,160 0.7637 0.678 0.669 0.678 0.669 0.678 5,348,293 0.6726 0.00%
2014-07-31 0 0.770 0.770 0.780 0.760 0.780 2,581,440 1,986,206 0.7694 0.678 0.678 0.687 0.669 0.687 2,931,273 0.6776 1.32%
2014-07-30 0 0.760 0.760 0.770 0.760 0.780 2,519,733 1,937,976 0.7691 0.669 0.669 0.678 0.669 0.687 2,861,204 0.6773 -2.56%
2014-07-29 0 0.780 0.770 0.780 0.760 0.780 3,966,467 3,070,192 0.7740 0.687 0.678 0.687 0.669 0.687 4,503,997 0.6817 1.30%
2014-07-28 0 0.770 0.760 0.770 0.760 0.780 3,588,000 2,752,280 0.7671 0.678 0.669 0.678 0.669 0.687 4,074,241 0.6755 0.00%
2014-07-25 0 0.770 0.760 0.770 0.750 0.770 3,589,576 2,719,529 0.7576 0.678 0.669 0.678 0.660 0.678 4,076,031 0.6672 1.32%
2014-07-24 0 0.760 0.750 0.760 0.750 0.760 7,563,748 5,693,627 0.7528 0.669 0.660 0.669 0.660 0.669 8,588,777 0.6629 0.00%
2014-07-23 0 0.760 0.750 0.760 0.750 0.780 13,299,000 10,104,410 0.7598 0.669 0.660 0.669 0.660 0.687 15,101,263 0.6691 -2.56%
2014-07-22 0 0.780 0.770 0.780 0.770 0.780 3,430,000 2,663,800 0.7766 0.687 0.678 0.687 0.678 0.687 3,894,829 0.6839 0.00%
2014-07-21 0 0.780 0.770 0.780 0.770 0.780 1,092,000 846,340 0.7750 0.687 0.678 0.687 0.678 0.687 1,239,986 0.6825 0.00%
2014-07-18 0 0.780 0.770 0.780 0.770 0.780 1,660,617 1,281,996 0.7720 0.687 0.678 0.687 0.678 0.687 1,885,662 0.6799 1.30%
2014-07-17 0 0.770 0.770 0.780 0.770 0.780 1,912,400 1,483,876 0.7759 0.678 0.678 0.687 0.678 0.687 2,171,566 0.6833 0.00%
2014-07-16 0 0.770 0.770 0.780 0.770 0.780 2,342,903 1,807,874 0.7716 0.678 0.678 0.687 0.678 0.687 2,660,410 0.6795 0.00%
2014-07-15 0 0.770 0.770 0.780 0.770 0.780 2,592,120 2,008,346 0.7748 0.678 0.678 0.687 0.678 0.687 2,943,401 0.6823 -1.28%
2014-07-14 0 0.780 0.760 0.780 0.760 0.780 2,318,000 1,790,240 0.7723 0.687 0.669 0.687 0.669 0.687 2,632,132 0.6801 1.30%
2014-07-11 0 0.770 0.760 0.770 0.760 0.780 1,094,000 840,060 0.7679 0.678 0.669 0.678 0.669 0.687 1,242,257 0.6762 1.32%
2014-07-10 0 0.760 0.760 0.770 0.760 0.780 3,016,000 2,322,400 0.7700 0.669 0.669 0.678 0.669 0.687 3,424,724 0.6781 -1.30%
2014-07-09 0 0.770 0.760 0.770 0.760 0.780 4,374,000 3,358,580 0.7679 0.678 0.669 0.678 0.669 0.687 4,966,759 0.6762 0.00%
2014-07-08 0 0.770 0.770 0.790 0.770 0.790 2,398,748 1,876,753 0.7824 0.678 0.678 0.696 0.678 0.696 2,723,823 0.6890 -2.53%
2014-07-07 0 0.790 0.780 0.790 0.770 0.790 3,050,000 2,375,860 0.7790 0.696 0.687 0.696 0.678 0.696 3,463,332 0.6860 2.60%
2014-07-04 0 0.770 0.770 0.780 0.770 0.800 5,368,151 4,186,490 0.7799 0.678 0.678 0.687 0.678 0.705 6,095,636 0.6868 -3.75%
2014-07-03 0 0.800 0.790 0.800 0.780 0.800 3,326,000 2,619,320 0.7875 0.705 0.696 0.705 0.687 0.705 3,776,735 0.6935 2.56%
2014-07-02 0 0.780 0.780 0.790 0.770 0.790 2,812,000 2,200,640 0.7826 0.687 0.687 0.696 0.678 0.696 3,193,078 0.6892 2.63%
2014-06-30 0 0.760 0.760 0.770 0.760 0.780 3,514,792 2,690,503 0.7655 0.669 0.669 0.678 0.669 0.687 3,991,112 0.6741 -2.56%
2014-06-27 0 0.780 0.770 0.780 0.770 0.780 2,340,096 1,804,310 0.7710 0.687 0.678 0.687 0.678 0.687 2,657,223 0.6790 0.00%
2014-06-26 0 0.780 0.770 0.780 0.770 0.790 2,116,000 1,647,880 0.7788 0.687 0.678 0.687 0.678 0.696 2,402,757 0.6858 1.30%
2014-06-25 0 0.770 0.770 0.780 0.770 0.780 1,124,212 867,453 0.7716 0.678 0.678 0.687 0.678 0.687 1,276,564 0.6795 -1.28%
2014-06-24 0 0.780 0.770 0.780 0.770 0.790 2,772,000 2,165,920 0.7814 0.687 0.678 0.687 0.678 0.696 3,147,658 0.6881 1.30%
2014-06-23 0 0.770 0.770 0.780 0.770 0.800 4,587,080 3,584,920 0.7815 0.678 0.678 0.687 0.678 0.705 5,208,715 0.6883 -2.53%
2014-06-20 0 0.790 0.790 0.800 0.780 0.820 11,051,848 8,811,292 0.7973 0.696 0.696 0.705 0.687 0.722 12,549,580 0.7021 1.28%
2014-06-19 0 0.780 0.770 0.780 0.760 0.780 3,560,453 2,736,041 0.7685 0.687 0.678 0.687 0.669 0.687 4,042,961 0.6767 2.63%
2014-06-18 0 0.760 0.760 0.770 0.760 0.770 1,060,900 806,937 0.7606 0.669 0.669 0.678 0.669 0.678 1,204,672 0.6698 -1.30%
2014-06-17 0 0.770 0.760 0.770 0.760 0.770 2,582,000 1,972,320 0.7639 0.678 0.669 0.678 0.669 0.678 2,931,909 0.6727 1.32%
2014-06-16 0 0.760 0.760 0.770 0.760 0.770 1,913,000 1,464,310 0.7655 0.669 0.669 0.678 0.669 0.678 2,172,247 0.6741 0.00%
2014-06-13 0 0.760 0.760 0.770 0.760 0.780 2,302,000 1,773,120 0.7703 0.669 0.669 0.678 0.669 0.687 2,613,964 0.6783 -2.56%
2014-06-12 0 0.780 0.770 0.780 0.750 0.780 2,472,000 1,890,240 0.7647 0.687 0.678 0.687 0.660 0.687 2,807,002 0.6734 2.63%
2014-06-11 0 0.760 0.750 0.760 0.750 0.770 2,239,000 1,691,610 0.7555 0.669 0.660 0.669 0.660 0.678 2,542,426 0.6654 -1.30%
2014-06-10 0 0.770 0.760 0.770 0.760 0.780 5,754,157 4,398,284 0.7644 0.678 0.669 0.678 0.669 0.687 6,533,953 0.6731 -1.28%
2014-06-09 0 0.780 0.770 0.780 0.760 0.790 2,728,000 2,113,970 0.7749 0.687 0.678 0.687 0.669 0.696 3,097,695 0.6824 1.30%
2014-06-06 0 0.770 0.760 0.770 0.760 0.770 2,978,000 2,271,700 0.7628 0.678 0.669 0.678 0.669 0.678 3,381,575 0.6718 0.00%
2014-06-05 0 0.770 0.760 0.770 0.750 0.770 3,590,000 2,728,420 0.7600 0.678 0.669 0.678 0.660 0.678 4,076,512 0.6693 2.67%
2014-06-04 0 0.750 0.750 0.760 0.740 0.760 2,981,302 2,236,084 0.7500 0.660 0.660 0.669 0.652 0.669 3,385,324 0.6605 1.35%
2014-06-03 0 0.740 0.740 0.750 0.740 0.760 2,358,120 1,756,886 0.7450 0.652 0.652 0.660 0.652 0.669 2,677,689 0.6561 -1.33%
2014-05-30 0 0.750 0.740 0.750 0.740 0.760 1,856,120 1,391,886 0.7499 0.660 0.652 0.660 0.652 0.669 2,107,659 0.6604 1.35%
2014-05-29 0 0.740 0.740 0.750 0.740 0.750 1,304,120 966,385 0.7410 0.652 0.652 0.660 0.652 0.660 1,480,853 0.6526 0.00%
2014-05-28 0 0.740 0.740 0.750 0.730 0.760 6,803,876 5,092,150 0.7484 0.652 0.652 0.660 0.643 0.669 7,725,928 0.6591 1.37%
2014-05-27 0 0.730 0.720 0.730 0.720 0.730 3,358,129 2,449,976 0.7296 0.643 0.634 0.643 0.634 0.643 3,813,218 0.6425 0.00%
2014-05-26 0 0.730 0.720 0.730 0.710 0.760 13,689,000 9,921,790 0.7248 0.643 0.634 0.643 0.625 0.669 15,544,115 0.6383 -1.35%
2014-05-23 0 0.740 0.740 0.750 0.730 0.760 5,490,431 4,080,666 0.7432 0.652 0.652 0.660 0.643 0.669 6,234,487 0.6545 -2.63%
2014-05-22 0 0.760 0.750 0.760 0.760 0.770 3,080,352 2,353,776 0.7641 0.669 0.660 0.669 0.669 0.678 3,497,797 0.6729 0.00%
2014-05-21 0 0.760 0.760 0.770 0.760 0.790 5,534,000 4,263,740 0.7705 0.669 0.669 0.678 0.669 0.696 6,283,960 0.6785 -1.30%
2014-05-20 0 0.770 0.760 0.770 0.750 0.780 2,966,823 2,281,785 0.7691 0.678 0.669 0.678 0.660 0.687 3,368,883 0.6773 2.26%
2014-05-19 0 0.760 0.750 0.760 0.740 0.760 1,964,000 1,477,640 0.7524 0.663 0.654 0.663 0.646 0.663 2,250,891 0.6565 1.33%
2014-05-16 0 0.750 0.750 0.760 0.740 0.760 2,464,000 1,839,740 0.7466 0.654 0.654 0.663 0.646 0.663 2,823,928 0.6515 0.00%
2014-05-15 0 0.750 0.740 0.750 0.740 0.760 1,590,000 1,187,540 0.7469 0.654 0.646 0.654 0.646 0.663 1,822,259 0.6517 0.00%
2014-05-14 0 0.750 0.740 0.750 0.730 0.750 2,084,000 1,545,760 0.7417 0.654 0.646 0.654 0.637 0.654 2,388,419 0.6472 2.74%
2014-05-13 0 0.730 0.730 0.740 0.720 0.740 4,503,000 3,288,230 0.7302 0.637 0.637 0.646 0.628 0.646 5,160,774 0.6372 -1.35%
2014-05-12 0 0.740 0.730 0.740 0.710 0.740 5,529,117 4,011,641 0.7255 0.646 0.637 0.646 0.620 0.646 6,336,781 0.6331 2.78%
2014-05-09 0 0.720 0.720 0.730 0.720 0.730 5,782,000 4,198,088 0.7261 0.628 0.628 0.637 0.628 0.637 6,626,603 0.6335 -2.70%
2014-05-08 0 0.740 0.730 0.740 0.730 0.760 7,332,000 5,443,730 0.7425 0.646 0.637 0.646 0.637 0.663 8,403,019 0.6478 0.00%
2014-05-07 0 0.740 0.740 0.750 0.740 0.760 3,932,000 2,948,060 0.7498 0.646 0.646 0.654 0.646 0.663 4,506,365 0.6542 -1.33%
2014-05-05 0 0.750 0.750 0.760 0.750 0.770 6,224,791 4,701,297 0.7553 0.654 0.654 0.663 0.654 0.672 7,134,075 0.6590 -1.32%
2014-05-02 0 0.760 0.750 0.760 0.750 0.790 11,352,200 8,643,824 0.7614 0.663 0.654 0.663 0.654 0.689 13,010,468 0.6644 -2.56%
2014-04-30 0 0.780 0.770 0.780 0.770 0.790 5,784,200 4,489,086 0.7761 0.681 0.672 0.681 0.672 0.689 6,629,125 0.6772 0.00%
2014-04-29 0 0.780 0.780 0.790 0.770 0.800 5,972,200 4,674,650 0.7827 0.681 0.681 0.689 0.672 0.698 6,844,587 0.6830 -1.27%
2014-04-28 0 0.790 0.780 0.790 0.780 0.800 4,896,000 3,869,640 0.7904 0.689 0.681 0.689 0.681 0.698 5,611,181 0.6896 -1.25%
2014-04-25 0 0.800 0.800 0.810 0.800 0.820 2,696,283 2,178,140 0.8078 0.698 0.698 0.707 0.698 0.715 3,090,142 0.7049 -2.44%
2014-04-24 0 0.820 0.810 0.820 0.810 0.820 2,247,000 1,830,400 0.8146 0.715 0.707 0.715 0.707 0.715 2,575,230 0.7108 1.23%
2014-04-23 0 0.810 0.810 0.820 0.810 0.820 1,836,925 1,493,781 0.8132 0.707 0.707 0.715 0.707 0.715 2,105,253 0.7095 -1.22%
2014-04-22 0 0.820 0.810 0.820 0.810 0.820 2,916,000 2,365,700 0.8113 0.715 0.707 0.715 0.707 0.715 3,341,954 0.7079 0.00%
2014-04-17 0 0.820 0.820 0.830 0.810 0.830 1,923,120 1,577,553 0.8203 0.715 0.715 0.724 0.707 0.724 2,204,039 0.7158 0.00%
2014-04-16 0 0.820 0.820 0.830 0.820 0.830 1,565,000 1,286,770 0.8222 0.715 0.715 0.724 0.715 0.724 1,793,607 0.7174 -1.20%
2014-04-15 0 0.830 0.820 0.830 0.820 0.830 5,261,070 4,343,834 0.8257 0.724 0.715 0.724 0.715 0.724 6,029,579 0.7204 0.00%
2014-04-14 0 0.830 0.820 0.830 0.820 0.840 2,530,800 2,088,376 0.8252 0.724 0.715 0.724 0.715 0.733 2,900,486 0.7200 0.00%
2014-04-11 0 0.830 0.830 0.840 0.820 0.840 7,139,285 5,909,052 0.8277 0.724 0.724 0.733 0.715 0.733 8,182,153 0.7222 2.47%
2014-04-10 0 0.810 0.810 0.820 0.810 0.830 3,364,600 2,751,540 0.8178 0.707 0.707 0.715 0.707 0.724 3,856,083 0.7136 -1.22%
2014-04-09 0 0.820 0.810 0.830 0.810 0.830 1,458,600 1,195,768 0.8198 0.715 0.707 0.724 0.707 0.724 1,671,664 0.7153 0.00%
2014-04-08 0 0.820 0.820 0.830 0.810 0.830 4,591,000 3,759,280 0.8188 0.715 0.715 0.724 0.707 0.724 5,261,629 0.7145 1.23%
2014-04-07 0 0.810 0.810 0.820 0.810 0.830 3,701,200 3,043,288 0.8222 0.707 0.707 0.715 0.707 0.724 4,241,851 0.7174 -1.22%
2014-04-04 0 0.820 0.820 0.830 0.810 0.830 5,441,000 4,464,280 0.8205 0.715 0.715 0.724 0.707 0.724 6,235,792 0.7159 -1.20%
2014-04-03 0 0.830 0.820 0.830 0.820 0.860 9,625,000 8,046,830 0.8360 0.724 0.715 0.724 0.715 0.750 11,030,968 0.7295 0.00%
2014-04-02 0 0.830 0.820 0.830 0.820 0.840 4,982,729 4,154,393 0.8338 0.724 0.715 0.724 0.715 0.733 5,710,579 0.7275 0.00%
2014-04-01 0 0.830 0.820 0.830 0.790 0.830 9,558,000 7,740,160 0.8098 0.724 0.715 0.724 0.689 0.724 10,954,181 0.7066 3.75%
2014-03-31 0 0.800 0.790 0.800 0.790 0.800 3,144,000 2,495,160 0.7936 0.698 0.689 0.698 0.689 0.698 3,603,259 0.6925 0.00%
2014-03-28 0 0.800 0.790 0.800 0.790 0.800 7,837,250 6,224,730 0.7942 0.698 0.689 0.698 0.689 0.698 8,982,073 0.6930 1.27%
2014-03-27 0 0.790 0.790 0.800 0.790 0.820 16,829,000 13,412,640 0.7970 0.689 0.689 0.698 0.689 0.715 19,287,290 0.6954 -3.66%
2014-03-26 0 0.820 0.810 0.820 0.810 0.830 12,043,737 9,831,465 0.8163 0.715 0.707 0.715 0.707 0.724 13,803,021 0.7123 1.23%
2014-03-25 0 0.810 0.810 0.820 0.810 0.830 9,597,812 7,861,833 0.8191 0.707 0.707 0.715 0.707 0.724 10,999,809 0.7147 -3.57%
2014-03-24 0 0.840 0.830 0.840 0.820 0.840 5,566,431 4,614,064 0.8289 0.733 0.724 0.733 0.715 0.733 6,379,545 0.7233 1.20%
2014-03-21 0 0.830 0.830 0.840 0.810 0.840 8,046,791 6,635,216 0.8246 0.724 0.724 0.733 0.707 0.733 9,222,223 0.7195 1.22%
2014-03-20 0 0.820 0.820 0.830 0.810 0.860 22,081,000 18,229,810 0.8256 0.715 0.715 0.724 0.707 0.750 25,306,474 0.7204 -3.53%
2014-03-19 0 0.850 0.850 0.860 0.840 0.870 13,665,421 11,714,145 0.8572 0.742 0.742 0.750 0.733 0.759 15,661,592 0.7480 0.00%
2014-03-18 0 0.850 0.840 0.850 0.840 0.860 5,892,000 4,984,810 0.8460 0.742 0.733 0.742 0.733 0.750 6,752,672 0.7382 1.19%
2014-03-17 0 0.840 0.840 0.850 0.830 0.870 10,422,000 8,864,100 0.8505 0.733 0.733 0.742 0.724 0.759 11,944,390 0.7421 0.00%
2014-03-14 0 0.840 0.830 0.840 0.820 0.860 15,525,320 12,939,856 0.8335 0.733 0.724 0.733 0.715 0.750 17,793,175 0.7272 -2.33%
2014-03-13 0 0.860 0.850 0.870 0.840 0.880 23,700,058 20,366,676 0.8594 0.750 0.742 0.759 0.733 0.768 27,162,035 0.7498 2.38%
2014-03-12 0 0.840 0.840 0.850 0.840 0.870 21,106,000 17,962,960 0.8511 0.733 0.733 0.742 0.733 0.759 24,189,051 0.7426 -4.55%
2014-03-11 0 0.880 0.870 0.880 0.860 0.920 35,483,813 31,562,948 0.8895 0.768 0.759 0.768 0.750 0.803 40,667,097 0.7761 0.00%
2014-03-10 0 0.880 0.870 0.880 0.810 0.900 81,341,703 70,906,804 0.8717 0.768 0.759 0.768 0.707 0.785 93,223,661 0.7606 7.32%
2014-03-07 0 0.820 0.820 0.830 0.790 0.830 18,948,803 15,466,172 0.8162 0.715 0.715 0.724 0.689 0.724 21,716,742 0.7122 3.80%
2014-03-06 0 0.790 0.790 0.800 0.790 0.810 7,877,495 6,273,884 0.7964 0.689 0.689 0.698 0.689 0.707 9,028,197 0.6949 -1.25%
2014-03-05 0 0.800 0.790 0.800 0.790 0.810 8,373,215 6,710,275 0.8014 0.698 0.689 0.698 0.689 0.707 9,596,329 0.6993 1.27%
2014-03-04 0 0.790 0.790 0.800 0.780 0.810 17,867,800 14,234,806 0.7967 0.689 0.689 0.698 0.681 0.707 20,477,832 0.6951 1.28%
2014-03-03 0 0.780 0.770 0.780 0.760 0.790 17,368,061 13,510,568 0.7779 0.681 0.672 0.681 0.663 0.689 19,905,094 0.6787 0.00%
2014-02-28 0 0.780 0.770 0.780 0.760 0.780 10,816,313 8,344,438 0.7715 0.681 0.672 0.681 0.663 0.681 12,396,302 0.6731 1.30%
2014-02-27 0 0.770 0.760 0.770 0.750 0.780 8,549,000 6,550,470 0.7662 0.672 0.663 0.672 0.654 0.681 9,797,792 0.6686 1.32%
2014-02-26 0 0.760 0.750 0.760 0.740 0.760 7,561,080 5,667,446 0.7496 0.663 0.654 0.663 0.646 0.663 8,665,562 0.6540 0.00%
2014-02-25 0 0.760 0.750 0.760 0.750 0.810 29,069,479 22,419,974 0.7713 0.663 0.654 0.663 0.654 0.707 33,315,792 0.6730 -6.17%
2014-02-24 0 0.810 0.810 0.820 0.800 0.830 10,630,807 8,634,789 0.8122 0.707 0.707 0.715 0.698 0.724 12,183,698 0.7087 1.25%
2014-02-21 0 0.800 0.800 0.810 0.800 0.810 7,471,709 6,001,095 0.8032 0.698 0.698 0.707 0.698 0.707 8,563,136 0.7008 0.00%
2014-02-20 0 0.800 0.790 0.800 0.790 0.810 4,636,420 3,716,443 0.8016 0.698 0.689 0.698 0.689 0.707 5,313,683 0.6994 -1.23%
2014-02-19 0 0.810 0.800 0.810 0.800 0.820 9,104,000 7,357,620 0.8082 0.707 0.698 0.707 0.698 0.715 10,433,863 0.7052 0.00%
2014-02-18 0 0.810 0.790 0.810 0.800 0.830 10,930,120 8,858,711 0.8105 0.707 0.689 0.707 0.698 0.724 12,526,733 0.7072 -1.22%
2014-02-17 0 0.820 0.810 0.820 0.800 0.830 10,755,727 8,826,754 0.8207 0.715 0.707 0.715 0.698 0.724 12,326,866 0.7161 1.23%
2014-02-14 0 0.810 0.800 0.810 0.790 0.820 10,477,174 8,397,212 0.8015 0.707 0.698 0.707 0.689 0.715 12,007,623 0.6993 2.53%
2014-02-13 0 0.790 0.780 0.790 0.780 0.800 4,716,000 3,727,080 0.7903 0.689 0.681 0.689 0.681 0.698 5,404,888 0.6896 0.00%
2014-02-12 0 0.790 0.780 0.790 0.780 0.800 4,482,552 3,538,488 0.7894 0.689 0.681 0.689 0.681 0.698 5,137,339 0.6888 0.00%
2014-02-11 0 0.790 0.780 0.800 0.780 0.800 7,698,000 6,111,740 0.7939 0.689 0.681 0.698 0.681 0.698 8,822,482 0.6927 1.28%
2014-02-10 0 0.780 0.770 0.790 0.770 0.790 6,618,000 5,177,000 0.7823 0.681 0.672 0.689 0.672 0.689 7,584,722 0.6826 0.00%
2014-02-07 0 0.780 0.770 0.780 0.770 0.790 7,259,173 5,623,669 0.7747 0.681 0.672 0.681 0.672 0.689 8,319,554 0.6760 0.00%
2014-02-06 0 0.780 0.770 0.780 0.760 0.810 30,256,000 23,814,500 0.7871 0.681 0.672 0.681 0.663 0.707 34,675,634 0.6868 2.63%
2014-02-05 0 0.760 0.750 0.760 0.740 0.760 13,276,300 9,986,945 0.7522 0.663 0.654 0.663 0.646 0.663 15,215,630 0.6564 2.70%
2014-02-04 0 0.740 0.740 0.750 0.740 0.750 8,662,000 6,442,140 0.7437 0.646 0.646 0.654 0.646 0.654 9,927,298 0.6489 -2.63%
2014-01-30 0 0.760 0.750 0.760 0.750 0.780 11,970,000 9,110,940 0.7611 0.663 0.654 0.663 0.654 0.681 13,718,513 0.6641 -3.80%
2014-01-29 0 0.790 0.790 0.800 0.770 0.800 7,059,433 5,540,680 0.7849 0.689 0.689 0.698 0.672 0.698 8,090,637 0.6848 1.28%
2014-01-28 0 0.780 0.780 0.790 0.770 0.800 8,962,000 7,036,600 0.7852 0.681 0.681 0.689 0.672 0.698 10,271,121 0.6851 -1.27%
2014-01-27 0 0.790 0.780 0.790 0.740 0.790 20,826,000 15,950,320 0.7659 0.689 0.681 0.689 0.646 0.689 23,868,150 0.6683 0.00%
2014-01-24 0 0.790 0.790 0.800 0.780 0.840 25,128,000 20,395,040 0.8116 0.689 0.689 0.698 0.681 0.733 28,798,563 0.7082 -5.95%
2014-01-23 0 0.840 0.830 0.840 0.790 0.860 100,521,134 84,338,403 0.8390 0.733 0.724 0.733 0.689 0.750 115,204,720 0.7321 5.00%
2014-01-22 0 0.800 0.790 0.800 0.780 0.830 15,408,000 12,354,620 0.8018 0.698 0.689 0.698 0.681 0.724 17,658,718 0.6996 -2.44%
2014-01-21 0 0.820 0.810 0.820 0.770 0.840 60,980,701 49,562,377 0.8128 0.715 0.707 0.715 0.672 0.733 69,888,433 0.7092 9.33%
2014-01-20 0 0.750 0.750 0.760 0.750 0.780 12,056,851 9,172,344 0.7608 0.654 0.654 0.663 0.654 0.681 13,818,051 0.6638 0.00%
2014-01-17 0 0.750 0.750 0.760 0.700 0.750 12,269,000 8,878,240 0.7236 0.654 0.654 0.663 0.611 0.654 14,061,189 0.6314 5.63%
2014-01-16 0 0.710 0.700 0.710 0.700 0.710 2,496,300 1,760,601 0.7053 0.620 0.611 0.620 0.611 0.620 2,860,946 0.6154 0.00%
2014-01-15 0 0.710 0.700 0.710 0.700 0.710 1,484,000 1,041,780 0.7020 0.620 0.611 0.620 0.611 0.620 1,700,775 0.6125 0.00%
2014-01-14 0 0.710 0.700 0.710 0.700 0.710 597,000 418,360 0.7008 0.620 0.611 0.620 0.611 0.620 684,207 0.6115 0.00%
2014-01-13 0 0.710 0.700 0.710 0.700 0.710 1,255,000 887,230 0.7070 0.620 0.611 0.620 0.611 0.620 1,438,324 0.6169 1.43%
2014-01-10 0 0.700 0.700 0.710 0.700 0.710 1,258,070 888,506 0.7062 0.611 0.611 0.620 0.611 0.620 1,441,842 0.6162 -1.41%
2014-01-09 0 0.710 0.700 0.710 0.700 0.720 1,391,480 985,426 0.7082 0.620 0.611 0.620 0.611 0.628 1,594,740 0.6179 0.00%
2014-01-08 0 0.710 0.700 0.710 0.700 0.710 8,103,354 5,709,907 0.7046 0.620 0.611 0.620 0.611 0.620 9,287,048 0.6148 0.00%
2014-01-07 0 0.710 0.700 0.710 0.700 0.710 2,042,425 1,441,184 0.7056 0.620 0.611 0.620 0.611 0.620 2,340,771 0.6157 1.43%
2014-01-06 0 0.700 0.700 0.710 0.700 0.720 6,137,000 4,361,060 0.7106 0.611 0.611 0.620 0.611 0.628 7,033,460 0.6200 -1.41%
2014-01-03 0 0.710 0.710 0.720 0.700 0.720 4,060,000 2,899,720 0.7142 0.620 0.620 0.628 0.611 0.628 4,653,063 0.6232 0.00%
2014-01-02 0 0.710 0.710 0.720 0.710 0.720 1,930,000 1,382,040 0.7161 0.620 0.620 0.628 0.620 0.628 2,211,924 0.6248 -1.39%
2013-12-31 0 0.720 0.710 0.720 0.710 0.720 1,054,000 753,980 0.7154 0.628 0.620 0.628 0.620 0.628 1,207,963 0.6242 0.00%
2013-12-30 0 0.720 0.710 0.720 0.700 0.720 3,533,669 2,535,864 0.7176 0.628 0.620 0.628 0.611 0.628 4,049,848 0.6262 1.41%
2013-12-27 0 0.710 0.700 0.710 0.700 0.710 1,378,567 971,099 0.7044 0.620 0.611 0.620 0.611 0.620 1,579,941 0.6146 0.00%
2013-12-24 0 0.710 0.700 0.710 0.700 0.710 148,014 104,789 0.7080 0.620 0.611 0.620 0.611 0.620 169,635 0.6177 1.43%
2013-12-23 0 0.700 0.700 0.710 0.700 0.710 1,193,000 837,140 0.7017 0.611 0.611 0.620 0.611 0.620 1,367,267 0.6123 -1.41%
2013-12-20 0 0.710 0.700 0.710 0.700 0.720 4,682,000 3,311,240 0.7072 0.620 0.611 0.620 0.611 0.628 5,365,921 0.6171 -1.39%
2013-12-19 0 0.720 0.710 0.720 0.710 0.730 3,486,271 2,507,139 0.7191 0.628 0.620 0.628 0.620 0.637 3,995,527 0.6275 0.00%
2013-12-18 0 0.720 0.710 0.720 0.710 0.730 3,420,425 2,468,273 0.7216 0.628 0.620 0.628 0.620 0.637 3,920,062 0.6297 0.00%
2013-12-17 0 0.720 0.710 0.720 0.700 0.720 1,672,000 1,187,220 0.7101 0.628 0.620 0.628 0.611 0.628 1,916,237 0.6196 1.41%
2013-12-16 0 0.710 0.700 0.710 0.700 0.710 548,000 386,280 0.7049 0.620 0.611 0.620 0.611 0.620 628,049 0.6150 0.00%
2013-12-13 0 0.710 0.700 0.710 0.690 0.710 2,854,516 2,007,440 0.7033 0.620 0.611 0.620 0.602 0.620 3,271,488 0.6136 2.90%
2013-12-12 0 0.690 0.690 0.700 0.680 0.700 6,411,120 4,448,088 0.6938 0.602 0.602 0.611 0.593 0.611 7,347,622 0.6054 -1.43%
2013-12-11 0 0.700 0.700 0.710 0.700 0.720 2,262,312 1,600,009 0.7072 0.611 0.611 0.620 0.611 0.628 2,592,778 0.6171 -2.78%
2013-12-10 0 0.720 0.710 0.720 0.700 0.720 2,928,150 2,082,448 0.7112 0.628 0.620 0.628 0.611 0.628 3,355,878 0.6205 2.86%
2013-12-09 0 0.700 0.700 0.710 0.700 0.720 2,473,000 1,753,380 0.7090 0.611 0.611 0.620 0.611 0.628 2,834,243 0.6186 -1.41%
2013-12-06 0 0.710 0.710 0.720 0.700 0.720 3,605,000 2,566,400 0.7119 0.620 0.620 0.628 0.611 0.628 4,131,599 0.6212 0.00%
2013-12-05 0 0.710 0.700 0.720 0.700 0.720 1,977,598 1,404,041 0.7100 0.620 0.611 0.628 0.611 0.628 2,266,475 0.6195 1.43%
2013-12-04 0 0.700 0.700 0.710 0.700 0.710 2,461,000 1,740,850 0.7074 0.611 0.611 0.620 0.611 0.620 2,820,490 0.6172 -1.41%
2013-12-03 0 0.710 0.700 0.710 0.710 0.720 1,596,000 1,133,560 0.7103 0.620 0.611 0.620 0.620 0.628 1,829,135 0.6197 -1.39%
2013-12-02 0 0.720 0.710 0.720 0.700 0.720 3,084,560 2,192,066 0.7107 0.628 0.620 0.628 0.611 0.628 3,535,136 0.6201 0.00%
2013-11-29 0 0.720 0.710 0.720 0.710 0.720 3,975,214 2,829,735 0.7118 0.628 0.620 0.628 0.620 0.628 4,555,892 0.6211 1.41%
2013-11-28 0 0.710 0.710 0.720 0.710 0.720 1,875,040 1,339,317 0.7143 0.620 0.620 0.628 0.620 0.628 2,148,936 0.6232 -1.39%
2013-11-27 0 0.720 0.710 0.720 0.710 0.740 2,472,201 1,776,816 0.7187 0.628 0.620 0.628 0.620 0.646 2,833,327 0.6271 -1.37%
2013-11-26 0 0.730 0.710 0.730 0.710 0.730 3,414,000 2,463,480 0.7216 0.637 0.620 0.637 0.620 0.637 3,912,699 0.6296 2.82%
2013-11-25 0 0.710 0.710 0.720 0.710 0.730 3,132,280 2,236,861 0.7141 0.620 0.620 0.628 0.620 0.637 3,589,827 0.6231 -2.74%
2013-11-22 0 0.730 0.720 0.730 0.710 0.730 4,597,787 3,278,638 0.7131 0.637 0.628 0.637 0.620 0.637 5,269,407 0.6222 1.39%
2013-11-21 0 0.720 0.720 0.730 0.720 0.730 1,756,800 1,266,432 0.7209 0.628 0.628 0.637 0.628 0.637 2,013,424 0.6290 -1.37%
2013-11-20 0 0.730 0.720 0.730 0.720 0.740 2,607,708 1,892,418 0.7257 0.637 0.628 0.637 0.628 0.646 2,988,628 0.6332 0.00%
2013-11-19 0 0.730 0.720 0.730 0.720 0.740 5,303,474 3,865,481 0.7289 0.637 0.628 0.637 0.628 0.646 6,078,177 0.6360 1.39%
2013-11-18 0 0.720 0.710 0.720 0.700 0.720 3,469,248 2,482,086 0.7155 0.628 0.620 0.628 0.611 0.628 3,976,017 0.6243 2.86%
2013-11-15 0 0.700 0.700 0.710 0.700 0.710 1,438,000 1,012,300 0.7040 0.611 0.611 0.620 0.611 0.620 1,648,055 0.6142 -1.41%
2013-11-14 0 0.710 0.700 0.710 0.700 0.710 1,448,000 1,015,300 0.7012 0.620 0.611 0.620 0.611 0.620 1,659,516 0.6118 1.43%
2013-11-13 0 0.700 0.690 0.700 0.690 0.700 4,294,920 3,000,007 0.6985 0.611 0.602 0.611 0.602 0.611 4,922,299 0.6095 -1.41%
2013-11-12 0 0.710 0.700 0.710 0.700 0.720 984,000 696,200 0.7075 0.620 0.611 0.620 0.611 0.628 1,127,737 0.6173 -1.39%
2013-11-11 0 0.720 0.700 0.720 0.700 0.720 2,558,000 1,810,820 0.7079 0.628 0.611 0.628 0.611 0.628 2,931,659 0.6177 1.41%
2013-11-08 0 0.710 0.700 0.710 0.700 0.710 3,053,804 2,147,488 0.7032 0.620 0.611 0.620 0.611 0.620 3,499,887 0.6136 0.00%
2013-11-07 0 0.710 0.700 0.710 0.700 0.720 2,290,000 1,631,020 0.7122 0.620 0.611 0.620 0.611 0.628 2,624,511 0.6215 -1.39%
2013-11-06 0 0.720 0.700 0.720 0.710 0.720 2,056,080 1,464,234 0.7121 0.628 0.611 0.628 0.620 0.628 2,356,421 0.6214 0.00%
2013-11-05 0 0.720 0.700 0.720 0.710 0.720 1,692,268 1,202,999 0.7109 0.628 0.611 0.628 0.620 0.628 1,939,465 0.6203 0.00%
2013-11-04 0 0.720 0.700 0.720 0.700 0.720 2,362,000 1,669,380 0.7068 0.628 0.611 0.628 0.611 0.628 2,707,028 0.6167 1.41%
2013-11-01 0 0.710 0.700 0.710 0.710 0.730 2,918,000 2,081,240 0.7132 0.620 0.611 0.620 0.620 0.637 3,344,246 0.6223 -1.39%
2013-10-31 0 0.720 0.710 0.720 0.710 0.730 3,043,000 2,188,940 0.7193 0.628 0.620 0.628 0.620 0.637 3,487,505 0.6277 1.41%
2013-10-30 0 0.710 0.700 0.710 0.700 0.710 3,270,000 2,302,200 0.7040 0.620 0.611 0.620 0.611 0.620 3,747,664 0.6143 1.43%
2013-10-29 0 0.700 0.700 0.710 0.680 0.720 8,855,000 6,213,390 0.7017 0.611 0.611 0.620 0.593 0.628 10,148,491 0.6122 -2.78%
2013-10-28 0 0.720 0.720 0.730 0.720 0.740 3,822,000 2,791,140 0.7303 0.628 0.628 0.637 0.628 0.646 4,380,297 0.6372 -2.70%
2013-10-25 0 0.740 0.730 0.740 0.720 0.750 7,153,660 5,274,885 0.7374 0.646 0.637 0.646 0.628 0.654 8,198,628 0.6434 1.37%
2013-10-24 0 0.730 0.730 0.740 0.720 0.740 3,988,000 2,916,040 0.7312 0.637 0.637 0.646 0.628 0.646 4,570,546 0.6380 0.00%
2013-10-23 0 0.730 0.730 0.740 0.720 0.760 13,274,283 9,797,183 0.7381 0.637 0.637 0.646 0.628 0.663 15,213,319 0.6440 -1.35%
2013-10-22 0 0.740 0.730 0.740 0.730 0.750 8,404,000 6,241,320 0.7427 0.646 0.637 0.646 0.637 0.654 9,631,611 0.6480 -1.33%
2013-10-21 0 0.750 0.740 0.750 0.700 0.760 18,858,073 13,961,564 0.7403 0.654 0.646 0.654 0.611 0.663 21,612,759 0.6460 5.63%
2013-10-18 0 0.710 0.700 0.710 0.690 0.710 6,215,469 4,360,829 0.7016 0.620 0.611 0.620 0.602 0.620 7,123,391 0.6122 1.43%
2013-10-17 0 0.700 0.700 0.710 0.700 0.720 11,421,834 8,051,743 0.7049 0.611 0.611 0.620 0.611 0.628 13,090,274 0.6151 -1.41%
2013-10-16 0 0.710 0.700 0.710 0.700 0.730 11,654,834 8,252,758 0.7081 0.620 0.611 0.620 0.611 0.637 13,357,309 0.6178 -1.39%
2013-10-15 0 0.720 0.720 0.730 0.670 0.730 26,248,151 18,573,074 0.7076 0.628 0.628 0.637 0.585 0.637 30,082,340 0.6174 7.46%
2013-10-11 0 0.670 0.660 0.670 0.650 0.670 6,740,000 4,439,540 0.6587 0.585 0.576 0.585 0.567 0.585 7,724,543 0.5747 1.52%
2013-10-10 0 0.660 0.650 0.660 0.650 0.660 2,702,000 1,757,680 0.6505 0.576 0.567 0.576 0.567 0.576 3,096,694 0.5676 1.54%
2013-10-09 0 0.650 0.650 0.660 0.650 0.660 1,556,000 1,023,900 0.6580 0.567 0.567 0.576 0.567 0.576 1,783,292 0.5742 -1.52%
2013-10-08 0 0.660 0.650 0.660 0.640 0.660 8,625,000 5,611,060 0.6506 0.576 0.567 0.576 0.558 0.576 9,884,894 0.5676 0.00%
2013-10-07 0 0.660 0.650 0.660 0.650 0.660 1,509,000 987,180 0.6542 0.576 0.567 0.576 0.567 0.576 1,729,427 0.5708 1.54%
2013-10-04 0 0.650 0.650 0.660 0.640 0.660 3,906,260 2,542,871 0.6510 0.567 0.567 0.576 0.558 0.576 4,476,865 0.5680 0.00%
2013-10-03 0 0.650 0.640 0.650 0.650 0.670 10,679,626 7,000,128 0.6555 0.567 0.558 0.567 0.567 0.585 12,239,648 0.5719 0.00%
2013-10-02 0 0.650 0.650 0.660 0.650 0.660 5,392,108 3,529,716 0.6546 0.567 0.567 0.576 0.567 0.576 6,179,758 0.5712 1.56%
2013-09-30 0 0.640 0.640 0.650 0.640 0.660 5,603,070 3,639,323 0.6495 0.558 0.558 0.567 0.558 0.576 6,421,536 0.5667 -3.03%
2013-09-27 0 0.660 0.650 0.660 0.660 0.670 1,296,000 856,480 0.6609 0.576 0.567 0.576 0.576 0.585 1,485,313 0.5766 0.00%
2013-09-26 0 0.660 0.660 0.670 0.650 0.670 2,786,708 1,836,104 0.6589 0.576 0.576 0.585 0.567 0.585 3,193,775 0.5749 0.00%
2013-09-25 0 0.660 0.650 0.660 0.650 0.660 1,616,000 1,058,480 0.6550 0.576 0.567 0.576 0.567 0.576 1,852,057 0.5715 1.54%
2013-09-24 0 0.650 0.650 0.660 0.650 0.660 3,539,000 2,300,620 0.6501 0.567 0.567 0.576 0.567 0.576 4,055,958 0.5672 -1.52%
2013-09-23 0 0.660 0.650 0.660 0.650 0.660 575,125 376,717 0.6550 0.576 0.567 0.576 0.567 0.576 659,136 0.5715 0.00%
2013-09-19 0 0.660 0.650 0.660 0.650 0.660 1,606,000 1,056,900 0.6581 0.576 0.567 0.576 0.567 0.576 1,840,596 0.5742 0.00%
2013-09-18 0 0.660 0.650 0.660 0.650 0.660 886,040 581,104 0.6558 0.576 0.567 0.576 0.567 0.576 1,015,468 0.5723 1.54%
2013-09-17 0 0.650 0.650 0.660 0.650 0.670 2,754,663 1,803,926 0.6549 0.567 0.567 0.576 0.567 0.585 3,157,049 0.5714 0.00%
2013-09-16 0 0.650 0.650 0.660 0.640 0.650 3,248,960 2,108,985 0.6491 0.567 0.567 0.576 0.558 0.567 3,723,551 0.5664 1.56%
2013-09-13 0 0.640 0.640 0.650 0.640 0.650 1,032,000 668,140 0.6474 0.558 0.558 0.567 0.558 0.567 1,182,749 0.5649 -3.03%
2013-09-12 0 0.660 0.650 0.660 0.650 0.660 3,072,230 2,011,242 0.6547 0.576 0.567 0.576 0.567 0.576 3,521,005 0.5712 0.00%
2013-09-11 0 0.660 0.650 0.660 0.650 0.660 448,000 293,940 0.6561 0.576 0.567 0.576 0.567 0.576 513,441 0.5725 1.54%
2013-09-10 0 0.650 0.650 0.660 0.640 0.660 5,078,000 3,318,660 0.6535 0.567 0.567 0.576 0.558 0.576 5,819,767 0.5702 -1.52%
2013-09-09 0 0.660 0.650 0.660 0.640 0.660 2,999,000 1,970,160 0.6569 0.576 0.567 0.576 0.558 0.576 3,437,078 0.5732 0.00%
2013-09-06 0 0.660 0.650 0.660 0.640 0.660 1,954,765 1,266,098 0.6477 0.576 0.567 0.576 0.558 0.576 2,240,307 0.5651 1.54%
2013-09-05 0 0.650 0.650 0.660 0.650 0.670 4,684,000 3,067,980 0.6550 0.567 0.567 0.576 0.567 0.585 5,368,213 0.5715 -2.99%
2013-09-04 0 0.670 0.660 0.670 0.660 0.670 2,942,630 1,964,542 0.6676 0.585 0.576 0.585 0.576 0.585 3,372,474 0.5825 1.52%
2013-09-03 0 0.660 0.660 0.670 0.660 0.670 2,098,000 1,392,320 0.6636 0.576 0.576 0.585 0.576 0.585 2,404,465 0.5791 0.00%
2013-09-02 0 0.660 0.660 0.670 0.660 0.670 573,040 380,035 0.6632 0.576 0.576 0.585 0.576 0.585 656,747 0.5787 0.00%
2013-08-30 0 0.660 0.650 0.670 0.650 0.670 2,171,936 1,437,460 0.6618 0.576 0.567 0.585 0.567 0.585 2,489,201 0.5775 -1.49%
2013-08-29 0 0.670 0.660 0.670 0.660 0.670 2,276,000 1,505,120 0.6613 0.585 0.576 0.585 0.576 0.585 2,608,466 0.5770 0.00%
2013-08-28 0 0.670 0.660 0.670 0.660 0.670 2,468,000 1,642,860 0.6657 0.585 0.576 0.585 0.576 0.585 2,828,512 0.5808 -1.47%
2013-08-27 0 0.680 0.670 0.680 0.660 0.690 8,996,000 6,048,054 0.6723 0.593 0.585 0.593 0.576 0.602 10,310,087 0.5866 4.62%
2013-08-26 0 0.650 0.650 0.660 0.640 0.650 922,000 599,000 0.6497 0.567 0.567 0.576 0.558 0.567 1,056,681 0.5669 0.00%
2013-08-23 0 0.650 0.650 0.660 0.630 0.660 5,488,000 3,574,500 0.6513 0.567 0.567 0.576 0.550 0.576 6,289,657 0.5683 1.56%
2013-08-22 0 0.640 0.630 0.640 0.620 0.640 2,196,000 1,393,280 0.6345 0.558 0.550 0.558 0.541 0.558 2,516,780 0.5536 1.59%
2013-08-21 0 0.630 0.630 0.640 0.620 0.640 1,844,000 1,163,600 0.6310 0.550 0.550 0.558 0.541 0.558 2,113,362 0.5506 0.00%
2013-08-20 0 0.630 0.630 0.640 0.630 0.660 10,422,000 6,665,660 0.6396 0.550 0.550 0.558 0.550 0.576 11,944,390 0.5581 -4.55%
2013-08-19 0 0.660 0.650 0.660 0.650 0.660 1,257,010 823,886 0.6554 0.576 0.567 0.576 0.567 0.576 1,440,627 0.5719 0.00%
2013-08-16 0 0.660 0.650 0.660 0.640 0.660 2,478,323 1,627,983 0.6569 0.576 0.567 0.576 0.558 0.576 2,840,343 0.5732 1.54%
2013-08-15 0 0.650 0.650 0.660 0.650 0.670 4,043,354 2,654,152 0.6564 0.567 0.567 0.576 0.567 0.585 4,633,985 0.5728 -2.99%
2013-08-13 0 0.670 0.650 0.670 0.650 0.670 2,814,600 1,856,960 0.6598 0.585 0.567 0.585 0.567 0.585 3,225,742 0.5757 1.52%
2013-08-12 0 0.660 0.650 0.660 0.640 0.660 1,845,542 1,198,260 0.6493 0.576 0.567 0.576 0.558 0.576 2,115,129 0.5665 1.54%
2013-08-09 0 0.650 0.650 0.660 0.640 0.650 3,696,001 2,390,510 0.6468 0.567 0.567 0.576 0.558 0.567 4,235,893 0.5643 0.00%
2013-08-08 0 0.650 0.640 0.650 0.630 0.650 1,561,000 993,300 0.6363 0.567 0.558 0.567 0.550 0.567 1,789,022 0.5552 1.56%
2013-08-07 0 0.640 0.630 0.640 0.630 0.640 1,069,000 676,140 0.6325 0.558 0.550 0.558 0.550 0.558 1,225,154 0.5519 1.59%
2013-08-06 0 0.630 0.630 0.640 0.630 0.640 532,000 336,360 0.6323 0.550 0.550 0.558 0.550 0.558 609,712 0.5517 -1.56%
2013-08-05 0 0.640 0.630 0.640 0.630 0.660 2,822,000 1,805,700 0.6399 0.558 0.550 0.558 0.550 0.576 3,234,223 0.5583 -1.54%
2013-08-02 0 0.650 0.640 0.650 0.640 0.660 2,479,000 1,618,240 0.6528 0.567 0.558 0.567 0.558 0.576 2,841,119 0.5696 1.56%
2013-08-01 0 0.640 0.640 0.650 0.630 0.650 766,000 491,160 0.6412 0.558 0.558 0.567 0.550 0.567 877,893 0.5595 1.59%
2013-07-31 0 0.630 0.630 0.640 0.630 0.640 1,092,160 694,056 0.6355 0.550 0.550 0.558 0.550 0.558 1,251,697 0.5545 0.00%
2013-07-30 0 0.630 0.630 0.650 0.630 0.650 1,240,000 793,660 0.6400 0.550 0.550 0.567 0.550 0.567 1,421,133 0.5585 -1.56%
2013-07-29 0 0.640 0.630 0.650 0.630 0.660 2,274,000 1,462,680 0.6432 0.558 0.550 0.567 0.550 0.576 2,606,174 0.5612 0.00%
2013-07-26 0 0.640 0.640 0.650 0.620 0.650 3,570,300 2,299,880 0.6442 0.558 0.558 0.567 0.541 0.567 4,091,830 0.5621 0.00%
2013-07-25 0 0.640 0.630 0.640 0.630 0.640 2,836,000 1,793,880 0.6325 0.558 0.550 0.558 0.550 0.558 3,250,268 0.5519 1.59%
2013-07-24 0 0.630 0.630 0.640 0.630 0.660 2,657,040 1,694,504 0.6377 0.550 0.550 0.558 0.550 0.576 3,045,166 0.5565 -1.56%
2013-07-23 0 0.640 0.640 0.650 0.640 0.680 7,205,908 4,724,313 0.6556 0.558 0.558 0.567 0.558 0.593 8,258,508 0.5721 -1.54%
2013-07-22 0 0.650 0.640 0.650 0.640 0.660 3,127,000 2,018,070 0.6454 0.567 0.558 0.567 0.558 0.576 3,583,775 0.5631 0.00%
2013-07-19 0 0.650 0.640 0.660 0.640 0.660 2,270,000 1,474,960 0.6498 0.567 0.558 0.576 0.558 0.576 2,601,589 0.5669 -1.52%
2013-07-18 0 0.660 0.650 0.660 0.620 0.660 3,246,749 2,067,489 0.6368 0.576 0.567 0.576 0.541 0.576 3,721,017 0.5556 4.76%
2013-07-17 0 0.630 0.620 0.630 0.620 0.630 640,180 402,066 0.6281 0.550 0.541 0.550 0.541 0.550 733,694 0.5480 -1.56%
2013-07-16 0 0.640 0.620 0.640 0.620 0.640 1,084,000 683,000 0.6301 0.558 0.541 0.558 0.541 0.558 1,242,345 0.5498 1.59%
2013-07-15 0 0.630 0.630 0.640 0.620 0.640 795,000 500,730 0.6298 0.550 0.550 0.558 0.541 0.558 911,129 0.5496 1.61%
2013-07-12 0 0.620 0.620 0.630 0.610 0.630 966,040 599,643 0.6207 0.541 0.541 0.550 0.532 0.550 1,107,154 0.5416 0.00%
2013-07-11 0 0.620 0.620 0.630 0.600 0.630 2,836,000 1,754,480 0.6186 0.541 0.541 0.550 0.524 0.550 3,250,268 0.5398 3.33%
2013-07-10 0 0.600 0.600 0.610 0.590 0.620 1,538,000 931,560 0.6057 0.524 0.524 0.532 0.515 0.541 1,762,663 0.5285 -1.64%
2013-07-09 0 0.610 0.590 0.610 0.590 0.610 1,726,000 1,040,500 0.6028 0.532 0.515 0.532 0.515 0.532 1,978,125 0.5260 1.67%
2013-07-08 0 0.600 0.600 0.610 0.590 0.610 1,704,000 1,022,700 0.6002 0.524 0.524 0.532 0.515 0.532 1,952,911 0.5237 -1.64%
2013-07-05 0 0.610 0.600 0.610 0.590 0.620 9,805,892 5,936,218 0.6054 0.532 0.524 0.532 0.515 0.541 11,238,284 0.5282 -1.61%
2013-07-04 0 0.620 0.620 0.630 0.620 0.640 2,850,363 1,774,636 0.6226 0.541 0.541 0.550 0.541 0.558 3,266,729 0.5432 0.00%
2013-07-03 0 0.620 0.610 0.620 0.610 0.640 6,360,388 3,976,172 0.6251 0.541 0.532 0.541 0.532 0.558 7,289,479 0.5455 -3.12%
2013-07-02 0 0.640 0.630 0.640 0.630 0.650 667,000 423,660 0.6352 0.558 0.550 0.558 0.550 0.567 764,432 0.5542 -1.54%
2013-06-28 0 0.650 0.640 0.650 0.620 0.650 1,870,000 1,182,410 0.6323 0.567 0.558 0.567 0.541 0.567 2,143,160 0.5517 3.17%
2013-06-27 0 0.630 0.620 0.640 0.620 0.650 1,654,000 1,044,400 0.6314 0.550 0.541 0.558 0.541 0.567 1,895,607 0.5510 -3.08%
2013-06-26 0 0.650 0.630 0.650 0.620 0.650 2,338,000 1,483,560 0.6345 0.567 0.550 0.567 0.541 0.567 2,679,522 0.5537 3.17%
2013-06-25 0 0.630 0.620 0.630 0.620 0.640 5,836,000 3,660,400 0.6272 0.550 0.541 0.550 0.541 0.558 6,688,491 0.5473 -1.56%
2013-06-24 0 0.640 0.630 0.640 0.640 0.650 4,480,000 2,882,240 0.6434 0.558 0.550 0.558 0.558 0.567 5,134,414 0.5614 -1.54%
2013-06-21 0 0.650 0.650 0.660 0.630 0.660 11,718,000 7,543,970 0.6438 0.567 0.567 0.576 0.550 0.576 13,429,702 0.5617 -2.99%
2013-06-20 0 0.670 0.660 0.670 0.640 0.670 3,272,000 2,141,460 0.6545 0.585 0.576 0.585 0.558 0.585 3,749,956 0.5711 1.52%
2013-06-19 0 0.660 0.650 0.660 0.640 0.680 9,056,247 5,884,768 0.6498 0.576 0.567 0.576 0.558 0.593 10,379,135 0.5670 -1.49%
2013-06-18 0 0.670 0.660 0.670 0.650 0.670 1,082,000 714,540 0.6604 0.585 0.576 0.585 0.567 0.585 1,240,053 0.5762 1.52%
2013-06-17 0 0.660 0.650 0.660 0.640 0.660 1,752,748 1,137,683 0.6491 0.576 0.567 0.576 0.558 0.576 2,008,780 0.5664 1.54%
2013-06-14 0 0.650 0.650 0.660 0.650 0.660 2,551,869 1,660,671 0.6508 0.567 0.567 0.576 0.567 0.576 2,924,632 0.5678 0.00%
2013-06-13 0 0.650 0.630 0.650 0.640 0.670 6,637,035 4,300,244 0.6479 0.567 0.550 0.567 0.558 0.585 7,606,537 0.5653 -2.99%
2013-06-11 0 0.670 0.670 0.680 0.670 0.680 865,911 584,417 0.6749 0.585 0.585 0.593 0.585 0.593 992,399 0.5889 -1.47%
2013-06-10 0 0.680 0.680 0.690 0.670 0.690 1,230,000 837,120 0.6806 0.593 0.593 0.602 0.585 0.602 1,409,672 0.5938 0.00%
2013-06-07 0 0.680 0.680 0.690 0.670 0.690 2,373,720 1,611,476 0.6789 0.593 0.593 0.602 0.585 0.602 2,720,460 0.5924 -1.45%
2013-06-06 0 0.690 0.680 0.690 0.680 0.690 1,544,000 1,052,440 0.6816 0.602 0.593 0.602 0.593 0.602 1,769,539 0.5948 0.00%
2013-06-05 0 0.690 0.680 0.690 0.680 0.700 1,112,000 767,160 0.6899 0.602 0.593 0.602 0.593 0.611 1,274,435 0.6020 -1.43%
2013-06-04 0 0.700 0.690 0.700 0.680 0.700 1,010,201 698,338 0.6913 0.611 0.602 0.611 0.593 0.611 1,157,766 0.6032 2.94%
2013-06-03 0 0.680 0.680 0.690 0.680 0.700 1,332,011 913,487 0.6858 0.593 0.593 0.602 0.593 0.611 1,526,584 0.5984 -1.45%
2013-05-31 0 0.690 0.680 0.700 0.680 0.700 3,110,000 2,146,960 0.6903 0.602 0.593 0.611 0.593 0.611 3,564,292 0.6024 1.47%
2013-05-30 0 0.680 0.680 0.690 0.680 0.690 2,731,000 1,861,210 0.6815 0.593 0.593 0.602 0.593 0.602 3,129,930 0.5946 0.00%
2013-05-29 0 0.680 0.680 0.690 0.680 0.700 1,345,000 925,460 0.6881 0.593 0.593 0.602 0.593 0.611 1,541,470 0.6004 -1.45%
2013-05-28 0 0.690 0.690 0.710 0.680 0.700 1,864,000 1,296,320 0.6955 0.602 0.602 0.620 0.593 0.611 2,136,283 0.6068 0.00%
2013-05-27 0 0.690 0.680 0.690 0.680 0.690 2,258,000 1,540,360 0.6822 0.602 0.593 0.602 0.593 0.602 2,587,836 0.5952 1.47%
2013-05-24 0 0.680 0.680 0.690 0.680 0.690 2,160,000 1,475,220 0.6830 0.593 0.593 0.602 0.593 0.602 2,475,521 0.5959 0.00%
2013-05-23 0 0.680 0.680 0.690 0.670 0.710 7,067,155 4,845,880 0.6857 0.593 0.593 0.602 0.585 0.620 8,099,487 0.5983 -3.41%
2013-05-22 0 0.710 0.700 0.710 0.690 0.740 4,800,125 3,402,703 0.7089 0.614 0.606 0.614 0.597 0.640 5,548,188 0.6133 -2.74%
2013-05-21 0 0.730 0.720 0.740 0.690 0.730 7,574,090 5,407,400 0.7139 0.632 0.623 0.640 0.597 0.632 8,754,454 0.6177 4.29%
2013-05-20 0 0.700 0.690 0.700 0.690 0.700 4,667,234 3,238,649 0.6939 0.606 0.597 0.606 0.597 0.606 5,394,586 0.6004 1.45%
2013-05-16 0 0.690 0.690 0.700 0.690 0.710 1,414,166 987,811 0.6985 0.597 0.597 0.606 0.597 0.614 1,634,553 0.6043 -2.82%
2013-05-15 0 0.710 0.700 0.710 0.690 0.710 2,641,040 1,851,056 0.7009 0.614 0.606 0.614 0.597 0.614 3,052,626 0.6064 1.43%
2013-05-14 0 0.700 0.690 0.700 0.690 0.700 3,498,000 2,444,800 0.6989 0.606 0.597 0.606 0.597 0.606 4,043,136 0.6047 1.45%
2013-05-13 0 0.690 0.690 0.700 0.690 0.710 2,292,000 1,606,280 0.7008 0.597 0.597 0.606 0.597 0.614 2,649,191 0.6063 -1.43%
2013-05-10 0 0.700 0.700 0.710 0.700 0.720 1,148,908 812,768 0.7074 0.606 0.606 0.614 0.606 0.623 1,327,956 0.6120 -2.78%
2013-05-09 0 0.720 0.710 0.720 0.710 0.720 1,419,040 1,013,297 0.7141 0.623 0.614 0.623 0.614 0.623 1,640,186 0.6178 0.00%
2013-05-08 0 0.720 0.710 0.720 0.700 0.720 2,303,358 1,638,143 0.7112 0.623 0.614 0.623 0.606 0.623 2,662,319 0.6153 1.41%
2013-05-07 0 0.710 0.710 0.720 0.690 0.720 2,459,000 1,730,570 0.7038 0.614 0.614 0.623 0.597 0.623 2,842,216 0.6089 2.90%
2013-05-06 0 0.690 0.690 0.700 0.690 0.700 2,207,000 1,527,780 0.6922 0.597 0.597 0.606 0.597 0.606 2,550,944 0.5989 0.00%
2013-05-03 0 0.690 0.690 0.700 0.690 0.700 1,787,000 1,240,720 0.6943 0.597 0.597 0.606 0.597 0.606 2,065,490 0.6007 1.47%
2013-05-02 0 0.680 0.680 0.690 0.670 0.690 1,884,080 1,286,112 0.6826 0.588 0.588 0.597 0.580 0.597 2,177,699 0.5906 0.00%
2013-04-30 0 0.680 0.680 0.690 0.680 0.700 2,085,791 1,433,134 0.6871 0.588 0.588 0.597 0.588 0.606 2,410,845 0.5945 -1.45%
2013-04-29 0 0.690 0.680 0.690 0.680 0.710 1,584,000 1,101,820 0.6956 0.597 0.588 0.597 0.588 0.614 1,830,854 0.6018 1.47%
2013-04-26 0 0.680 0.680 0.690 0.680 0.700 1,571,000 1,078,060 0.6862 0.588 0.588 0.597 0.588 0.606 1,815,828 0.5937 0.00%
2013-04-25 0 0.680 0.680 0.690 0.680 0.700 4,416,000 3,056,740 0.6922 0.588 0.588 0.597 0.588 0.606 5,104,200 0.5989 -2.86%
2013-04-24 0 0.700 0.700 0.710 0.700 0.720 2,096,000 1,483,720 0.7079 0.606 0.606 0.614 0.606 0.623 2,422,645 0.6124 0.00%
2013-04-23 0 0.700 0.700 0.710 0.660 0.730 19,886,000 13,969,080 0.7025 0.606 0.606 0.614 0.571 0.632 22,985,080 0.6077 6.06%
2013-04-22 0 0.660 0.650 0.660 0.640 0.660 1,514,000 984,780 0.6504 0.571 0.562 0.571 0.554 0.571 1,749,945 0.5627 1.54%
2013-04-19 0 0.650 0.650 0.660 0.650 0.660 1,000,000 655,670 0.6557 0.562 0.562 0.571 0.562 0.571 1,155,842 0.5673 -1.52%
2013-04-18 0 0.660 0.640 0.660 0.640 0.660 1,538,120 1,000,234 0.6503 0.571 0.554 0.571 0.554 0.571 1,777,824 0.5626 1.54%
2013-04-17 0 0.650 0.650 0.660 0.650 0.670 1,828,000 1,197,480 0.6551 0.562 0.562 0.571 0.562 0.580 2,112,880 0.5668 -1.52%
2013-04-16 0 0.660 0.650 0.660 0.640 0.660 1,488,000 961,480 0.6462 0.571 0.562 0.571 0.554 0.571 1,719,893 0.5590 0.00%
2013-04-15 0 0.660 0.650 0.660 0.650 0.660 2,166,000 1,413,640 0.6527 0.571 0.562 0.571 0.562 0.571 2,503,554 0.5647 -1.49%
2013-04-12 0 0.670 0.660 0.670 0.650 0.670 1,314,716 867,923 0.6602 0.580 0.571 0.580 0.562 0.580 1,519,604 0.5712 1.52%
2013-04-11 0 0.660 0.650 0.660 0.640 0.670 2,445,807 1,611,318 0.6588 0.571 0.562 0.571 0.554 0.580 2,826,967 0.5700 3.13%
2013-04-10 0 0.640 0.640 0.650 0.640 0.650 1,296,000 839,120 0.6475 0.554 0.554 0.562 0.554 0.562 1,497,972 0.5602 0.00%
2013-04-09 0 0.640 0.640 0.650 0.630 0.650 842,000 538,900 0.6400 0.554 0.554 0.562 0.545 0.562 973,219 0.5537 0.00%
2013-04-08 0 0.640 0.630 0.640 0.620 0.640 2,468,000 1,555,640 0.6303 0.554 0.545 0.554 0.536 0.554 2,852,619 0.5453 1.59%
2013-04-05 0 0.630 0.620 0.630 0.620 0.650 7,474,000 4,721,500 0.6317 0.545 0.536 0.545 0.536 0.562 8,638,765 0.5465 -3.08%
2013-04-03 0 0.650 0.640 0.650 0.640 0.660 3,825,000 2,484,310 0.6495 0.562 0.554 0.562 0.554 0.571 4,421,097 0.5619 -1.52%
2013-04-02 0 0.660 0.650 0.660 0.650 0.670 6,116,000 4,032,000 0.6593 0.571 0.562 0.571 0.562 0.580 7,069,131 0.5704 -1.49%
2013-03-28 0 0.670 0.660 0.670 0.660 0.690 3,712,000 2,499,720 0.6734 0.580 0.571 0.580 0.571 0.597 4,290,487 0.5826 -1.47%
2013-03-27 0 0.680 0.670 0.680 0.670 0.690 1,416,000 965,280 0.6817 0.588 0.580 0.588 0.580 0.597 1,636,673 0.5898 1.49%
2013-03-26 0 0.670 0.670 0.680 0.670 0.680 3,612,000 2,432,720 0.6735 0.580 0.580 0.588 0.580 0.588 4,174,902 0.5827 -1.47%
2013-03-25 0 0.680 0.670 0.680 0.670 0.690 1,219,523 826,849 0.6780 0.588 0.580 0.588 0.580 0.597 1,409,576 0.5866 0.00%
2013-03-22 0 0.680 0.670 0.680 0.670 0.680 2,031,080 1,363,490 0.6713 0.588 0.580 0.588 0.580 0.588 2,347,608 0.5808 0.00%
2013-03-21 0 0.680 0.670 0.680 0.670 0.690 1,188,000 809,900 0.6817 0.588 0.580 0.588 0.580 0.597 1,373,141 0.5898 0.00%
2013-03-20 0 0.680 0.670 0.680 0.670 0.680 2,297,000 1,545,890 0.6730 0.588 0.580 0.588 0.580 0.588 2,654,970 0.5823 3.03%
2013-03-19 0 0.660 0.660 0.670 0.660 0.680 2,278,080 1,519,130 0.6668 0.571 0.571 0.580 0.571 0.588 2,633,101 0.5769 -1.49%
2013-03-18 0 0.670 0.660 0.670 0.660 0.680 6,042,000 4,011,820 0.6640 0.580 0.571 0.580 0.571 0.588 6,983,599 0.5745 -2.90%
2013-03-15 0 0.690 0.680 0.690 0.680 0.720 8,048,000 5,559,420 0.6908 0.597 0.588 0.597 0.588 0.623 9,302,219 0.5976 -2.82%
2013-03-14 0 0.710 0.700 0.710 0.680 0.710 5,390,850 3,738,792 0.6935 0.614 0.606 0.614 0.588 0.614 6,230,972 0.6000 2.90%
2013-03-13 0 0.690 0.680 0.690 0.680 0.700 11,172,000 7,639,340 0.6838 0.597 0.588 0.597 0.588 0.606 12,913,070 0.5916 -1.43%
2013-03-12 0 0.700 0.690 0.700 0.700 0.740 14,328,120 10,204,355 0.7122 0.606 0.597 0.606 0.606 0.640 16,561,047 0.6162 -5.41%
2013-03-11 0 0.740 0.740 0.750 0.730 0.750 6,329,000 4,693,950 0.7417 0.640 0.640 0.649 0.632 0.649 7,315,326 0.6417 0.00%
2013-03-08 0 0.740 0.740 0.750 0.740 0.760 10,096,947 7,536,402 0.7464 0.640 0.640 0.649 0.640 0.658 11,670,478 0.6458 0.00%
2013-03-07 0 0.740 0.730 0.740 0.730 0.780 25,385,600 18,941,316 0.7461 0.640 0.632 0.640 0.632 0.675 29,341,750 0.6455 -6.33%
2013-03-06 0 0.790 0.780 0.790 0.770 0.820 12,769,542 10,192,535 0.7982 0.683 0.675 0.683 0.666 0.709 14,759,577 0.6906 -2.47%
2013-03-05 0 0.810 0.800 0.820 0.800 0.830 9,190,400 7,480,174 0.8139 0.701 0.692 0.709 0.692 0.718 10,622,653 0.7042 1.25%
2013-03-04 0 0.800 0.790 0.800 0.790 0.810 7,921,275 6,319,889 0.7978 0.692 0.683 0.692 0.683 0.701 9,155,745 0.6903 -1.23%
2013-03-01 0 0.810 0.800 0.810 0.800 0.830 6,938,400 5,602,602 0.8075 0.701 0.692 0.701 0.692 0.718 8,019,696 0.6986 -2.41%
2013-02-28 0 0.830 0.820 0.830 0.810 0.840 26,558,698 21,947,661 0.8264 0.718 0.709 0.718 0.701 0.727 30,697,666 0.7150 1.22%
2013-02-27 0 0.820 0.810 0.820 0.760 0.830 17,423,000 13,827,600 0.7936 0.709 0.701 0.709 0.658 0.718 20,138,240 0.6866 7.89%
2013-02-26 0 0.760 0.750 0.760 0.740 0.760 8,434,000 6,346,400 0.7525 0.658 0.649 0.658 0.640 0.658 9,748,374 0.6510 -1.30%
2013-02-25 0 0.770 0.750 0.770 0.750 0.770 5,024,360 3,795,384 0.7554 0.666 0.649 0.666 0.649 0.666 5,807,368 0.6535 0.00%
2013-02-22 0 0.770 0.760 0.780 0.760 0.780 4,805,513 3,705,018 0.7710 0.666 0.658 0.675 0.658 0.675 5,554,415 0.6670 -1.28%
2013-02-21 0 0.780 0.770 0.780 0.760 0.780 13,074,400 10,070,876 0.7703 0.675 0.666 0.675 0.658 0.675 15,111,945 0.6664 -1.27%
2013-02-20 0 0.790 0.790 0.800 0.740 0.800 37,256,634 28,917,134 0.7762 0.683 0.683 0.692 0.640 0.692 43,062,793 0.6715 8.22%
2013-02-19 0 0.730 0.720 0.730 0.720 0.740 4,101,071 2,998,559 0.7312 0.632 0.623 0.632 0.623 0.640 4,740,191 0.6326 1.39%
2013-02-18 0 0.720 0.720 0.730 0.720 0.730 2,730,000 1,976,200 0.7239 0.623 0.623 0.632 0.623 0.632 3,155,449 0.6263 0.00%
2013-02-15 0 0.720 0.720 0.730 0.720 0.730 2,172,342 1,571,507 0.7234 0.623 0.623 0.632 0.623 0.632 2,510,885 0.6259 0.00%
2013-02-14 0 0.720 0.720 0.730 0.710 0.730 2,780,598 2,006,014 0.7214 0.623 0.623 0.632 0.614 0.632 3,213,933 0.6242 1.41%
2013-02-08 0 0.710 0.710 0.720 0.710 0.720 969,000 688,850 0.7109 0.614 0.614 0.623 0.614 0.623 1,120,011 0.6150 -1.39%
2013-02-07 0 0.720 0.710 0.720 0.710 0.730 2,741,394 1,970,997 0.7190 0.623 0.614 0.623 0.614 0.632 3,168,619 0.6220 -1.37%
2013-02-06 0 0.730 0.720 0.730 0.700 0.730 8,090,750 5,797,095 0.7165 0.632 0.623 0.632 0.606 0.632 9,351,631 0.6199 4.29%
2013-02-05 0 0.700 0.690 0.700 0.690 0.700 1,252,000 869,960 0.6949 0.606 0.597 0.606 0.597 0.606 1,447,115 0.6012 -1.41%
2013-02-04 0 0.710 0.700 0.710 0.700 0.720 2,383,040 1,683,876 0.7066 0.614 0.606 0.614 0.606 0.623 2,754,418 0.6113 0.00%
2013-02-01 0 0.710 0.700 0.710 0.700 0.710 1,828,000 1,282,880 0.7018 0.614 0.606 0.614 0.606 0.614 2,112,880 0.6072 1.43%
2013-01-31 0 0.700 0.690 0.700 0.680 0.700 1,941,080 1,337,712 0.6892 0.606 0.597 0.606 0.588 0.606 2,243,582 0.5962 2.94%
2013-01-30 0 0.680 0.680 0.690 0.680 0.690 2,174,447 1,482,350 0.6817 0.588 0.588 0.597 0.588 0.597 2,513,318 0.5898 0.00%
2013-01-29 0 0.680 0.670 0.690 0.670 0.690 2,690,952 1,831,259 0.6805 0.588 0.580 0.597 0.580 0.597 3,110,316 0.5888 -1.45%
2013-01-28 0 0.690 0.680 0.690 0.680 0.690 1,437,055 986,764 0.6867 0.597 0.588 0.597 0.588 0.597 1,661,009 0.5941 1.47%
2013-01-25 0 0.680 0.670 0.680 0.670 0.700 8,040,779 5,508,504 0.6851 0.588 0.580 0.588 0.580 0.606 9,293,872 0.5927 -2.86%
2013-01-24 0 0.700 0.690 0.700 0.690 0.700 945,000 657,880 0.6962 0.606 0.597 0.606 0.597 0.606 1,092,271 0.6023 0.00%
2013-01-23 0 0.700 0.690 0.700 0.690 0.710 1,744,317 1,216,337 0.6973 0.606 0.597 0.606 0.597 0.614 2,016,155 0.6033 0.00%
2013-01-22 0 0.700 0.700 0.710 0.690 0.710 4,706,572 3,303,723 0.7019 0.606 0.606 0.614 0.597 0.614 5,440,055 0.6073 0.00%
2013-01-21 0 0.700 0.700 0.710 0.690 0.710 2,561,019 1,795,930 0.7013 0.606 0.606 0.614 0.597 0.614 2,960,134 0.6067 -1.41%
2013-01-18 0 0.710 0.700 0.710 0.700 0.720 3,165,508 2,252,000 0.7114 0.614 0.606 0.614 0.606 0.623 3,658,828 0.6155 0.00%
2013-01-17 0 0.710 0.700 0.710 0.700 0.710 1,358,473 952,816 0.7014 0.614 0.606 0.614 0.606 0.614 1,570,181 0.6068 1.43%
2013-01-16 0 0.700 0.690 0.700 0.690 0.700 3,129,071 2,166,826 0.6925 0.606 0.597 0.606 0.597 0.606 3,616,713 0.5991 1.45%
2013-01-15 0 0.690 0.690 0.700 0.690 0.720 6,259,802 4,394,636 0.7020 0.597 0.597 0.606 0.597 0.623 7,235,344 0.6074 -2.82%
2013-01-14 0 0.710 0.710 0.720 0.700 0.720 3,642,000 2,591,240 0.7115 0.614 0.614 0.623 0.606 0.623 4,209,578 0.6156 -1.39%
2013-01-11 0 0.720 0.700 0.710 0.700 0.730 3,233,560 2,305,308 0.7129 0.623 0.606 0.614 0.606 0.632 3,737,485 0.6168 1.41%
2013-01-10 0 0.710 0.710 0.720 0.710 0.730 4,119,948 2,955,403 0.7173 0.614 0.614 0.623 0.614 0.632 4,762,010 0.6206 -1.39%
2013-01-09 0 0.720 0.710 0.720 0.710 0.730 4,712,849 3,385,603 0.7184 0.623 0.614 0.623 0.614 0.632 5,447,310 0.6215 -1.37%
2013-01-08 0 0.730 0.720 0.730 0.710 0.740 9,181,071 6,667,349 0.7262 0.632 0.623 0.632 0.614 0.640 10,611,870 0.6283 -1.35%
2013-01-07 0 0.740 0.730 0.740 0.730 0.750 7,228,000 5,354,600 0.7408 0.640 0.632 0.640 0.632 0.649 8,354,428 0.6409 0.00%
2013-01-04 0 0.740 0.730 0.740 0.730 0.740 7,356,580 5,372,701 0.7303 0.640 0.632 0.640 0.632 0.640 8,503,046 0.6319 1.37%
2013-01-03 0 0.730 0.730 0.740 0.710 0.740 12,990,304 9,403,011 0.7238 0.632 0.632 0.640 0.614 0.640 15,014,743 0.6263 2.82%
2013-01-02 0 0.710 0.700 0.710 0.700 0.710 4,015,000 2,829,400 0.7047 0.614 0.606 0.614 0.606 0.614 4,640,707 0.6097 1.43%
2012-12-31 0 0.700 0.690 0.710 0.690 0.710 2,006,000 1,404,300 0.7000 0.606 0.597 0.614 0.597 0.614 2,318,620 0.6057 0.00%
2012-12-28 0 0.700 0.700 0.710 0.700 0.710 1,718,000 1,204,620 0.7012 0.606 0.606 0.614 0.606 0.614 1,985,737 0.6066 0.00%
2012-12-27 0 0.700 0.700 0.710 0.700 0.720 3,859,784 2,725,765 0.7062 0.606 0.606 0.614 0.606 0.623 4,461,302 0.6110 0.00%
2012-12-24 0 0.700 0.690 0.700 0.690 0.700 593,000 414,070 0.6983 0.606 0.597 0.606 0.597 0.606 685,414 0.6041 0.00%
2012-12-21 0 0.700 0.690 0.700 0.690 0.700 3,274,017 2,278,490 0.6959 0.606 0.597 0.606 0.597 0.606 3,784,247 0.6021 0.00%
2012-12-20 0 0.700 0.690 0.700 0.690 0.710 3,611,692 2,524,763 0.6991 0.606 0.597 0.606 0.597 0.614 4,174,546 0.6048 0.00%
2012-12-19 0 0.700 0.690 0.710 0.690 0.710 4,074,491 2,855,261 0.7008 0.606 0.597 0.614 0.597 0.614 4,709,469 0.6063 0.00%
2012-12-18 0 0.700 0.690 0.710 0.690 0.700 4,072,682 2,827,490 0.6943 0.606 0.597 0.614 0.597 0.606 4,707,378 0.6007 1.45%
2012-12-17 0 0.690 0.690 0.700 0.690 0.710 5,377,159 3,735,414 0.6947 0.597 0.597 0.606 0.597 0.614 6,215,148 0.6010 -2.82%
2012-12-14 0 0.710 0.700 0.710 0.690 0.710 7,080,686 4,961,872 0.7008 0.614 0.606 0.614 0.597 0.614 8,184,156 0.6063 1.43%
2012-12-13 0 0.700 0.700 0.710 0.690 0.710 11,915,226 8,342,865 0.7002 0.606 0.606 0.614 0.597 0.614 13,772,122 0.6058 1.45%
2012-12-12 0 0.690 0.680 0.690 0.680 0.690 4,298,000 2,939,760 0.6840 0.597 0.588 0.597 0.588 0.597 4,967,810 0.5918 1.47%
2012-12-11 0 0.680 0.670 0.680 0.680 0.690 2,300,082 1,564,282 0.6801 0.588 0.580 0.588 0.588 0.597 2,658,532 0.5884 0.00%
2012-12-10 0 0.680 0.680 0.690 0.670 0.690 4,490,708 3,052,800 0.6798 0.588 0.588 0.597 0.580 0.597 5,190,550 0.5881 0.00%
2012-12-07 0 0.680 0.670 0.680 0.660 0.690 4,019,255 2,698,901 0.6715 0.588 0.580 0.588 0.571 0.597 4,645,625 0.5810 0.00%
2012-12-06 0 0.680 0.670 0.680 0.670 0.700 5,501,000 3,747,760 0.6813 0.588 0.580 0.588 0.580 0.606 6,358,288 0.5894 -2.86%
2012-12-05 0 0.700 0.690 0.700 0.680 0.710 8,836,019 6,142,862 0.6952 0.606 0.597 0.606 0.588 0.614 10,213,044 0.6015 1.45%
2012-12-04 0 0.690 0.690 0.700 0.660 0.690 12,735,040 8,639,056 0.6784 0.597 0.597 0.606 0.571 0.597 14,719,698 0.5869 4.55%
2012-12-03 0 0.660 0.660 0.670 0.660 0.690 10,347,090 7,001,048 0.6766 0.571 0.571 0.580 0.571 0.597 11,959,604 0.5854 -2.94%
2012-11-30 0 0.680 0.670 0.680 0.650 0.690 25,193,430 16,996,720 0.6746 0.588 0.580 0.588 0.562 0.597 29,119,632 0.5837 4.62%
2012-11-29 0 0.650 0.640 0.650 0.600 0.650 15,538,080 9,855,048 0.6343 0.562 0.554 0.562 0.519 0.562 17,959,570 0.5487 8.33%
2012-11-28 0 0.600 0.590 0.600 0.590 0.600 1,886,000 1,115,080 0.5912 0.519 0.510 0.519 0.510 0.519 2,179,919 0.5115 0.00%
2012-11-27 0 0.600 0.590 0.600 0.590 0.600 1,506,000 890,480 0.5913 0.519 0.510 0.519 0.510 0.519 1,740,698 0.5116 0.00%
2012-11-26 0 0.600 0.590 0.600 0.590 0.600 2,228,434 1,317,258 0.5911 0.519 0.510 0.519 0.510 0.519 2,575,718 0.5114 0.00%
2012-11-23 0 0.600 0.590 0.600 0.590 0.600 3,183,283 1,882,578 0.5914 0.519 0.510 0.519 0.510 0.519 3,679,373 0.5117 -1.64%
2012-11-22 0 0.610 0.600 0.610 0.590 0.610 1,434,000 858,400 0.5986 0.528 0.519 0.528 0.510 0.528 1,657,478 0.5179 1.67%
2012-11-21 0 0.600 0.590 0.600 0.580 0.610 3,362,291 1,992,125 0.5925 0.519 0.510 0.519 0.502 0.528 3,886,278 0.5126 0.00%
2012-11-20 0 0.600 0.600 0.610 0.600 0.610 2,992,000 1,811,300 0.6054 0.519 0.519 0.528 0.519 0.528 3,458,280 0.5238 0.00%
2012-11-19 0 0.600 0.600 0.610 0.600 0.610 1,365,200 823,044 0.6029 0.519 0.519 0.528 0.519 0.528 1,577,956 0.5216 -1.64%
2012-11-16 0 0.610 0.600 0.610 0.600 0.610 813,354 491,251 0.6040 0.528 0.519 0.528 0.519 0.528 940,109 0.5225 1.67%
2012-11-15 0 0.600 0.600 0.610 0.600 0.610 2,159,142 1,298,939 0.6016 0.519 0.519 0.528 0.519 0.528 2,495,628 0.5205 0.00%
2012-11-14 0 0.600 0.600 0.610 0.600 0.610 1,718,360 1,035,801 0.6028 0.519 0.519 0.528 0.519 0.528 1,986,153 0.5215 -1.64%
2012-11-13 0 0.610 0.600 0.610 0.600 0.610 1,383,360 832,489 0.6018 0.528 0.519 0.528 0.519 0.528 1,598,946 0.5206 -1.61%
2012-11-12 0 0.620 0.610 0.620 0.610 0.620 1,818,145 1,111,408 0.6113 0.536 0.528 0.536 0.528 0.536 2,101,489 0.5289 1.64%
2012-11-09 0 0.610 0.610 0.620 0.600 0.620 2,270,000 1,383,920 0.6097 0.528 0.528 0.536 0.519 0.536 2,623,762 0.5275 0.00%
2012-11-08 0 0.610 0.610 0.620 0.610 0.620 2,321,147 1,424,556 0.6137 0.528 0.528 0.536 0.528 0.536 2,682,880 0.5310 -3.17%
2012-11-07 0 0.630 0.620 0.630 0.610 0.630 2,066,000 1,281,340 0.6202 0.545 0.536 0.545 0.528 0.545 2,387,970 0.5366 3.28%
2012-11-06 0 0.610 0.610 0.620 0.610 0.630 2,383,273 1,469,178 0.6165 0.528 0.528 0.536 0.528 0.545 2,754,688 0.5333 0.00%
2012-11-05 0 0.610 0.610 0.620 0.600 0.620 3,310,400 2,019,308 0.6100 0.528 0.528 0.536 0.519 0.536 3,826,300 0.5277 0.00%
2012-11-02 0 0.610 0.610 0.620 0.610 0.630 4,519,472 2,793,673 0.6181 0.528 0.528 0.536 0.528 0.545 5,223,797 0.5348 0.00%
2012-11-01 0 0.610 0.600 0.610 0.600 0.620 5,697,656 3,439,983 0.6038 0.528 0.519 0.528 0.519 0.536 6,585,592 0.5223 0.00%
2012-10-31 0 0.610 0.610 0.620 0.600 0.620 6,706,145 4,046,948 0.6035 0.528 0.528 0.536 0.519 0.536 7,751,246 0.5221 1.67%
2012-10-30 0 0.600 0.600 0.610 0.600 0.630 5,715,600 3,456,648 0.6048 0.519 0.519 0.528 0.519 0.545 6,606,332 0.5232 -1.64%
2012-10-29 0 0.610 0.610 0.630 0.610 0.630 1,710,040 1,060,563 0.6202 0.528 0.528 0.545 0.528 0.545 1,976,537 0.5366 -1.61%
2012-10-26 0 0.620 0.610 0.620 0.610 0.640 3,064,000 1,908,570 0.6229 0.536 0.528 0.536 0.528 0.554 3,541,501 0.5389 -3.12%
2012-10-25 0 0.640 0.630 0.640 0.630 0.650 1,348,843 862,135 0.6392 0.554 0.545 0.554 0.545 0.562 1,559,050 0.5530 0.00%
2012-10-24 0 0.640 0.630 0.640 0.630 0.650 3,497,000 2,236,610 0.6396 0.554 0.545 0.554 0.545 0.562 4,041,981 0.5533 1.59%
2012-10-22 0 0.630 0.620 0.630 0.620 0.640 3,489,000 2,197,210 0.6298 0.545 0.536 0.545 0.536 0.554 4,032,734 0.5448 0.00%
2012-10-19 0 0.630 0.630 0.640 0.630 0.650 2,913,600 1,858,640 0.6379 0.545 0.545 0.554 0.545 0.562 3,367,662 0.5519 -3.08%
2012-10-18 0 0.650 0.640 0.650 0.640 0.660 7,833,180 5,068,668 0.6471 0.562 0.554 0.562 0.554 0.571 9,053,921 0.5598 0.00%
2012-10-17 0 0.650 0.640 0.650 0.620 0.660 9,606,063 6,201,627 0.6456 0.562 0.554 0.562 0.536 0.571 11,103,094 0.5585 3.17%
2012-10-16 0 0.630 0.620 0.630 0.610 0.630 4,214,393 2,606,961 0.6186 0.545 0.536 0.545 0.528 0.545 4,871,174 0.5352 1.61%
2012-10-15 0 0.620 0.610 0.620 0.590 0.640 14,336,071 8,704,760 0.6072 0.536 0.528 0.536 0.510 0.554 16,570,237 0.5253 -3.12%
2012-10-12 0 0.640 0.630 0.640 0.630 0.640 2,882,708 1,837,584 0.6375 0.554 0.545 0.554 0.545 0.554 3,331,956 0.5515 1.59%
2012-10-11 0 0.630 0.630 0.640 0.620 0.640 12,895,000 8,091,100 0.6275 0.545 0.545 0.554 0.536 0.554 14,904,586 0.5429 -3.08%
2012-10-10 0 0.650 0.640 0.650 0.620 0.650 10,752,000 6,801,040 0.6325 0.562 0.554 0.562 0.536 0.562 12,427,616 0.5473 0.00%
2012-10-09 0 0.650 0.640 0.650 0.640 0.690 23,825,727 15,665,326 0.6575 0.562 0.554 0.562 0.554 0.597 27,538,783 0.5688 -4.41%
2012-10-08 0 0.680 0.670 0.680 0.670 0.710 8,294,569 5,679,462 0.6847 0.588 0.580 0.588 0.580 0.614 9,587,214 0.5924 -4.23%
2012-10-05 0 0.710 0.700 0.710 0.700 0.720 5,526,009 3,891,036 0.7041 0.614 0.606 0.614 0.606 0.623 6,387,195 0.6092 0.00%
2012-10-04 0 0.710 0.700 0.710 0.700 0.720 6,387,630 4,501,028 0.7046 0.614 0.606 0.614 0.606 0.623 7,383,093 0.6096 0.00%
2012-10-03 0 0.710 0.700 0.720 0.700 0.730 3,638,022 2,588,254 0.7114 0.614 0.606 0.623 0.606 0.632 4,204,980 0.6155 -1.39%
2012-09-28 0 0.720 0.710 0.730 0.710 0.730 8,075,316 5,829,926 0.7219 0.623 0.614 0.632 0.614 0.632 9,333,792 0.6246 1.41%
2012-09-27 0 0.710 0.710 0.720 0.690 0.720 9,930,425 6,993,119 0.7042 0.614 0.614 0.623 0.597 0.623 11,478,005 0.6093 1.43%
2012-09-26 0 0.700 0.700 0.710 0.700 0.730 17,101,341 12,141,572 0.7100 0.606 0.606 0.614 0.606 0.632 19,766,453 0.6143 -2.78%
2012-09-25 0 0.720 0.710 0.720 0.670 0.720 25,181,683 17,656,905 0.7012 0.623 0.614 0.623 0.580 0.623 29,106,054 0.6066 5.88%
2012-09-24 0 0.680 0.670 0.680 0.640 0.680 21,444,708 14,268,473 0.6654 0.588 0.580 0.588 0.554 0.588 24,786,701 0.5757 4.62%
2012-09-21 0 0.650 0.640 0.650 0.630 0.650 8,068,056 5,200,598 0.6446 0.562 0.554 0.562 0.545 0.562 9,325,400 0.5577 0.00%
2012-09-20 0 0.650 0.640 0.650 0.620 0.650 14,990,991 9,587,263 0.6395 0.562 0.554 0.562 0.536 0.562 17,327,221 0.5533 4.84%
2012-09-19 0 0.620 0.620 0.630 0.600 0.630 6,612,887 4,056,723 0.6135 0.536 0.536 0.545 0.519 0.545 7,643,454 0.5307 0.00%
2012-09-18 0 0.620 0.610 0.620 0.600 0.640 11,576,400 7,131,236 0.6160 0.536 0.528 0.536 0.519 0.554 13,380,493 0.5330 -3.12%
2012-09-17 0 0.640 0.630 0.640 0.620 0.640 5,206,849 3,288,090 0.6315 0.554 0.545 0.554 0.536 0.554 6,018,296 0.5463 1.59%
2012-09-14 0 0.630 0.630 0.640 0.620 0.640 10,716,120 6,758,449 0.6307 0.545 0.545 0.554 0.536 0.554 12,386,145 0.5456 1.61%
2012-09-13 0 0.620 0.610 0.620 0.610 0.640 17,148,114 10,784,399 0.6289 0.536 0.528 0.536 0.528 0.554 19,820,515 0.5441 -1.59%
2012-09-12 0 0.630 0.620 0.630 0.620 0.650 14,286,422 8,997,605 0.6298 0.545 0.536 0.545 0.536 0.562 16,512,851 0.5449 -1.56%
2012-09-11 0 0.640 0.640 0.650 0.590 0.650 19,332,846 12,043,767 0.6230 0.554 0.554 0.562 0.510 0.562 22,345,721 0.5390 8.47%
2012-09-10 0 0.590 0.590 0.600 0.590 0.620 11,699,213 6,988,379 0.5973 0.510 0.510 0.519 0.510 0.536 13,522,445 0.5168 -4.84%
2012-09-07 0 0.620 0.610 0.620 0.610 0.660 23,064,000 14,609,560 0.6334 0.536 0.528 0.536 0.528 0.571 26,658,347 0.5480 -1.59%
2012-09-06 0 0.630 0.630 0.640 0.600 0.640 29,393,106 18,217,842 0.6198 0.545 0.545 0.554 0.519 0.554 33,973,795 0.5362 5.00%
2012-09-05 0 0.600 0.590 0.600 0.570 0.600 15,041,120 8,843,467 0.5880 0.519 0.510 0.519 0.493 0.519 17,385,163 0.5087 5.26%
2012-09-04 0 0.570 0.560 0.570 0.560 0.590 9,646,566 5,524,271 0.5727 0.493 0.484 0.493 0.484 0.510 11,149,909 0.4955 -1.72%
2012-09-03 0 0.580 0.570 0.580 0.530 0.590 24,622,360 13,982,811 0.5679 0.502 0.493 0.502 0.459 0.510 28,459,565 0.4913 7.41%
2012-08-31 0 0.540 0.530 0.540 0.530 0.540 7,276,131 3,902,977 0.5364 0.467 0.459 0.467 0.459 0.467 8,410,060 0.4641 0.00%
2012-08-30 0 0.540 0.530 0.540 0.530 0.540 2,247,582 1,197,551 0.5328 0.467 0.459 0.467 0.459 0.467 2,597,850 0.4610 0.00%
2012-08-29 0 0.540 0.530 0.540 0.530 0.540 7,680,000 4,105,020 0.5345 0.467 0.459 0.467 0.459 0.467 8,876,869 0.4624 0.00%
2012-08-28 0 0.540 0.530 0.540 0.510 0.550 20,641,000 11,070,850 0.5364 0.467 0.459 0.467 0.441 0.476 23,857,741 0.4640 5.88%
2012-08-27 0 0.510 0.510 0.520 0.510 0.520 2,358,040 1,211,779 0.5139 0.441 0.441 0.450 0.441 0.450 2,725,522 0.4446 -1.92%
2012-08-24 0 0.520 0.510 0.520 0.510 0.520 1,914,000 979,220 0.5116 0.450 0.441 0.450 0.441 0.450 2,212,282 0.4426 0.00%
2012-08-23 0 0.520 0.510 0.520 0.510 0.520 2,088,000 1,080,120 0.5173 0.450 0.441 0.450 0.441 0.450 2,413,399 0.4476 0.00%
2012-08-22 0 0.520 0.510 0.520 0.500 0.520 10,261,440 5,248,081 0.5114 0.450 0.441 0.450 0.433 0.450 11,860,606 0.4425 0.00%
2012-08-21 0 0.520 0.510 0.520 0.510 0.520 4,316,000 2,224,380 0.5154 0.450 0.441 0.450 0.441 0.450 4,988,615 0.4459 0.00%
2012-08-20 0 0.520 0.510 0.520 0.500 0.520 7,502,229 3,842,629 0.5122 0.450 0.441 0.450 0.433 0.450 8,671,394 0.4431 4.00%
2012-08-17 0 0.500 0.500 0.510 0.495 0.510 3,338,000 1,669,350 0.5001 0.433 0.433 0.441 0.428 0.441 3,858,202 0.4327 1.01%
2012-08-16 0 0.495 0.495 0.500 0.495 0.510 8,406,420 4,197,711 0.4993 0.428 0.428 0.433 0.428 0.441 9,716,496 0.4320 -1.00%
2012-08-15 0 0.500 0.500 0.510 0.500 0.520 9,241,000 4,722,970 0.5111 0.433 0.433 0.441 0.433 0.450 10,681,139 0.4422 -3.85%
2012-08-14 0 0.520 0.510 0.520 0.500 0.550 25,008,049 13,089,928 0.5234 0.450 0.441 0.450 0.433 0.476 28,905,361 0.4529 -1.89%
2012-08-13 0 0.530 0.520 0.530 0.490 0.530 56,748,379 29,014,153 0.5113 0.459 0.450 0.459 0.424 0.459 65,592,177 0.4423 12.77%
2012-08-10 0 0.470 0.460 0.470 0.460 0.480 2,743,000 1,285,850 0.4688 0.407 0.398 0.407 0.398 0.415 3,170,475 0.4056 -1.05%
2012-08-09 0 0.475 0.470 0.475 0.440 0.475 11,250,000 5,235,190 0.4654 0.411 0.407 0.411 0.381 0.411 13,003,226 0.4026 7.95%
2012-08-08 0 0.440 0.435 0.445 0.435 0.440 903,507 395,790 0.4381 0.381 0.376 0.385 0.376 0.381 1,044,312 0.3790 0.00%
2012-08-07 0 0.440 0.440 0.445 0.435 0.445 2,884,000 1,270,650 0.4406 0.381 0.381 0.385 0.376 0.385 3,333,449 0.3812 1.15%
2012-08-06 0 0.435 0.435 0.440 0.430 0.440 1,487,401 644,184 0.4331 0.376 0.376 0.381 0.372 0.381 1,719,201 0.3747 2.35%
2012-08-03 0 0.425 0.425 0.430 0.425 0.430 1,404,010 597,573 0.4256 0.368 0.368 0.372 0.368 0.372 1,622,814 0.3682 -1.16%
2012-08-02 0 0.430 0.425 0.435 0.425 0.435 257,944 110,824 0.4296 0.372 0.368 0.376 0.368 0.376 298,143 0.3717 0.00%
2012-08-01 0 0.430 0.425 0.430 0.425 0.435 989,000 426,010 0.4307 0.372 0.368 0.372 0.368 0.376 1,143,128 0.3727 -1.15%
2012-07-31 0 0.435 0.425 0.435 0.430 0.435 1,296,252 560,192 0.4322 0.376 0.368 0.376 0.372 0.376 1,498,263 0.3739 0.00%
2012-07-30 0 0.435 0.430 0.435 0.425 0.435 952,000 412,450 0.4332 0.376 0.372 0.376 0.368 0.376 1,100,362 0.3748 2.35%
2012-07-27 0 0.425 0.425 0.430 0.425 0.435 1,554,741 670,293 0.4311 0.368 0.368 0.372 0.368 0.376 1,797,035 0.3730 -1.16%
2012-07-26 0 0.430 0.430 0.435 0.430 0.435 1,428,000 614,400 0.4303 0.372 0.372 0.376 0.372 0.376 1,650,543 0.3722 -1.15%
2012-07-25 0 0.435 0.430 0.435 0.420 0.435 1,842,000 791,130 0.4295 0.376 0.372 0.376 0.363 0.376 2,129,062 0.3716 2.35%
2012-07-24 0 0.425 0.420 0.425 0.420 0.435 1,770,000 749,870 0.4237 0.368 0.363 0.368 0.363 0.376 2,045,841 0.3665 -2.30%
2012-07-23 0 0.435 0.430 0.435 0.430 0.445 2,265,000 987,825 0.4361 0.376 0.372 0.376 0.372 0.385 2,617,983 0.3773 -2.25%
2012-07-20 0 0.445 0.445 0.450 0.430 0.455 12,612,529 5,605,890 0.4445 0.385 0.385 0.389 0.372 0.394 14,578,094 0.3845 7.23%
2012-07-19 0 0.415 0.415 0.420 0.410 0.415 577,365 237,932 0.4121 0.359 0.359 0.363 0.355 0.359 667,343 0.3565 1.22%
2012-07-18 0 0.410 0.410 0.415 0.405 0.420 382,720 156,230 0.4082 0.355 0.355 0.359 0.350 0.363 442,364 0.3532 0.00%
2012-07-17 0 0.410 0.410 0.415 0.400 0.410 2,304,080 933,143 0.4050 0.355 0.355 0.359 0.346 0.355 2,663,153 0.3504 1.23%
2012-07-16 0 0.405 0.405 0.410 0.400 0.415 970,000 389,900 0.4020 0.350 0.350 0.355 0.346 0.359 1,121,167 0.3478 1.25%
2012-07-13 0 0.400 0.400 0.405 0.400 0.415 1,791,425 726,440 0.4055 0.346 0.346 0.350 0.346 0.359 2,070,605 0.3508 -1.23%
2012-07-12 0 0.405 0.405 0.410 0.400 0.410 460,000 186,550 0.4055 0.350 0.350 0.355 0.346 0.355 531,687 0.3509 0.00%
2012-07-11 0 0.405 0.405 0.410 0.400 0.410 1,804,000 729,430 0.4043 0.350 0.350 0.355 0.346 0.355 2,085,140 0.3498 -2.41%
2012-07-10 0 0.415 0.410 0.415 0.410 0.415 1,531,405 629,269 0.4109 0.359 0.355 0.359 0.355 0.359 1,770,063 0.3555 0.00%
2012-07-09 0 0.415 0.415 0.420 0.410 0.415 436,840 180,868 0.4140 0.359 0.359 0.363 0.355 0.359 504,918 0.3582 0.00%
2012-07-06 0 0.415 0.410 0.415 0.410 0.420 2,054,576 851,487 0.4144 0.359 0.355 0.359 0.355 0.363 2,374,766 0.3586 0.00%
2012-07-05 0 0.415 0.410 0.415 0.410 0.415 262,400 108,806 0.4147 0.359 0.355 0.359 0.355 0.359 303,293 0.3587 0.00%
2012-07-04 0 0.415 0.410 0.415 0.405 0.425 1,394,000 579,390 0.4156 0.359 0.355 0.359 0.350 0.368 1,611,244 0.3596 2.47%
2012-07-03 0 0.405 0.400 0.410 0.400 0.410 578,000 233,630 0.4042 0.350 0.346 0.355 0.346 0.355 668,077 0.3497 1.25%
2012-06-29 0 0.400 0.400 0.405 0.395 0.405 548,877 219,508 0.3999 0.346 0.346 0.350 0.342 0.350 634,415 0.3460 0.00%
2012-06-28 0 0.400 0.395 0.400 0.395 0.410 2,042,548 817,778 0.4004 0.346 0.342 0.346 0.342 0.355 2,360,863 0.3464 -1.23%
2012-06-27 0 0.405 0.400 0.415 0.400 0.405 324,000 130,630 0.4032 0.350 0.346 0.359 0.346 0.350 374,493 0.3488 1.25%
2012-06-26 0 0.400 0.400 0.410 0.400 0.400 318,000 127,200 0.4000 0.346 0.346 0.355 0.346 0.346 367,558 0.3461 0.00%
2012-06-25 0 0.400 0.400 0.410 0.400 0.410 70,000 28,540 0.4077 0.346 0.346 0.355 0.346 0.355 80,909 0.3527 0.00%
2012-06-22 0 0.400 0.400 0.405 0.400 0.400 136,035 54,415 0.4000 0.346 0.346 0.350 0.346 0.346 157,235 0.3461 -1.23%
2012-06-21 0 0.405 0.400 0.420 0.400 0.405 463,361 186,638 0.4028 0.350 0.346 0.363 0.346 0.350 535,572 0.3485 -1.22%
2012-06-20 0 0.410 0.405 0.410 0.405 0.410 543,000 221,395 0.4077 0.355 0.350 0.355 0.350 0.355 627,622 0.3528 1.23%
2012-06-19 0 0.405 0.405 0.410 0.405 0.410 607,400 246,619 0.4060 0.350 0.350 0.355 0.350 0.355 702,059 0.3513 0.00%
2012-06-18 0 0.405 0.405 0.410 0.400 0.415 797,520 322,690 0.4046 0.350 0.350 0.355 0.346 0.359 921,807 0.3501 -1.22%
2012-06-15 0 0.410 0.400 0.410 0.400 0.410 444,018 178,757 0.4026 0.355 0.346 0.355 0.346 0.355 513,215 0.3483 2.50%
2012-06-14 0 0.400 0.400 0.405 0.400 0.405 49,015 19,635 0.4006 0.346 0.346 0.350 0.346 0.350 56,654 0.3466 -2.44%
2012-06-13 0 0.410 0.405 0.410 0.405 0.410 914,085 370,676 0.4055 0.355 0.350 0.355 0.350 0.355 1,056,538 0.3508 1.23%
2012-06-12 0 0.405 0.400 0.405 0.395 0.410 1,403,763 556,476 0.3964 0.350 0.346 0.350 0.342 0.355 1,622,529 0.3430 -1.22%
2012-06-11 0 0.410 0.410 0.415 0.400 0.410 356,004 144,451 0.4058 0.355 0.355 0.359 0.346 0.355 411,484 0.3510 2.50%
2012-06-08 0 0.400 0.395 0.400 0.395 0.400 416,001 166,100 0.3993 0.346 0.342 0.346 0.342 0.346 480,832 0.3454 -1.23%
2012-06-07 0 0.405 0.405 0.410 0.400 0.405 472,013 190,864 0.4044 0.350 0.350 0.355 0.346 0.350 545,573 0.3498 0.00%
2012-06-06 0 0.405 0.405 0.410 0.400 0.410 1,512,000 614,090 0.4061 0.350 0.350 0.355 0.346 0.355 1,747,634 0.3514 0.00%
2012-06-05 0 0.405 0.400 0.405 0.400 0.410 262,491 105,897 0.4034 0.350 0.346 0.350 0.346 0.355 303,398 0.3490 2.53%
2012-06-04 0 0.395 0.395 0.405 0.395 0.415 1,775,000 716,460 0.4036 0.342 0.342 0.350 0.342 0.359 2,051,620 0.3492 -3.66%
2012-06-01 0 0.410 0.410 0.415 0.410 0.415 572,000 234,670 0.4103 0.355 0.355 0.359 0.355 0.359 661,142 0.3549 -1.20%
2012-05-31 0 0.415 0.420 0.425 0.405 0.430 2,626,028 1,107,142 0.4216 0.359 0.363 0.368 0.350 0.372 3,035,274 0.3648 1.22%
2012-05-30 0 0.410 0.410 0.425 0.405 0.430 4,522,200 1,914,048 0.4233 0.355 0.355 0.368 0.350 0.372 5,226,950 0.3662 -2.38%
2012-05-29 0 0.420 0.415 0.425 0.395 0.420 1,993,016 833,011 0.4180 0.363 0.359 0.368 0.342 0.363 2,303,612 0.3616 3.70%
2012-05-28 0 0.410 0.400 0.410 0.400 0.410 338,000 137,470 0.4067 0.350 0.342 0.350 0.342 0.350 395,498 0.3476 -1.20%
2012-05-25 0 0.415 0.405 0.415 0.395 0.415 818,006 338,492 0.4138 0.355 0.346 0.355 0.338 0.355 957,159 0.3536 6.41%
2012-05-24 0 0.390 0.390 0.405 0.385 0.405 606,023 241,049 0.3978 0.333 0.333 0.346 0.329 0.346 709,115 0.3399 -1.27%
2012-05-23 0 0.395 0.390 0.395 0.385 0.400 984,006 382,832 0.3891 0.338 0.333 0.338 0.329 0.342 1,151,397 0.3325 -1.25%
2012-05-22 0 0.400 0.400 0.405 0.400 0.410 394,406 158,900 0.4029 0.342 0.342 0.346 0.342 0.350 461,499 0.3443 0.00%
2012-05-21 0 0.400 0.395 0.400 0.390 0.405 222,006 89,602 0.4036 0.342 0.338 0.342 0.333 0.346 259,772 0.3449 2.56%
2012-05-18 0 0.390 0.385 0.390 0.385 0.400 1,602,233 622,764 0.3887 0.333 0.329 0.333 0.329 0.342 1,874,792 0.3322 -2.50%
2012-05-17 0 0.400 0.400 0.405 0.400 0.405 1,345,510 541,674 0.4026 0.342 0.342 0.346 0.342 0.346 1,574,397 0.3441 1.27%
2012-05-16 0 0.395 0.395 0.400 0.395 0.405 1,734,520 693,128 0.3996 0.338 0.338 0.342 0.338 0.346 2,029,583 0.3415 -3.66%
2012-05-15 0 0.410 0.405 0.410 0.400 0.425 3,403,787 1,382,150 0.4061 0.350 0.346 0.350 0.342 0.363 3,982,812 0.3470 -2.38%
2012-05-14 0 0.420 0.420 0.425 0.415 0.420 354,000 148,190 0.4186 0.359 0.359 0.363 0.355 0.359 414,220 0.3578 0.00%
2012-05-11 0 0.420 0.415 0.420 0.415 0.425 1,749,788 730,275 0.4174 0.359 0.355 0.359 0.355 0.363 2,047,448 0.3567 -1.18%
2012-05-10 0 0.425 0.420 0.430 0.420 0.440 2,245,300 958,863 0.4271 0.363 0.359 0.367 0.359 0.376 2,627,252 0.3650 -2.30%
2012-05-09 0 0.435 0.430 0.435 0.430 0.435 778,448 337,005 0.4329 0.372 0.367 0.372 0.367 0.372 910,871 0.3700 0.00%
2012-05-08 0 0.435 0.435 0.440 0.435 0.445 1,607,500 707,120 0.4399 0.372 0.372 0.376 0.372 0.380 1,880,955 0.3759 -1.14%
2012-05-07 0 0.440 0.435 0.440 0.435 0.440 589,659 259,285 0.4397 0.376 0.372 0.376 0.372 0.376 689,967 0.3758 -1.12%
2012-05-04 0 0.445 0.445 0.450 0.445 0.450 812,746 363,778 0.4476 0.380 0.380 0.385 0.380 0.385 951,004 0.3825 -2.20%
2012-05-03 0 0.455 0.450 0.455 0.445 0.455 1,414,000 637,360 0.4507 0.389 0.385 0.389 0.380 0.389 1,654,538 0.3852 -1.09%
2012-05-02 0 0.460 0.450 0.460 0.440 0.465 2,782,333 1,263,862 0.4542 0.393 0.385 0.393 0.376 0.397 3,255,641 0.3882 3.37%
2012-04-30 0 0.445 0.440 0.450 0.440 0.450 1,223,000 544,270 0.4450 0.380 0.376 0.385 0.376 0.385 1,431,047 0.3803 0.00%
2012-04-27 0 0.445 0.440 0.445 0.440 0.460 1,883,200 847,047 0.4498 0.380 0.376 0.380 0.376 0.393 2,203,555 0.3844 0.00%
2012-04-26 0 0.445 0.445 0.450 0.440 0.450 863,009 385,844 0.4471 0.380 0.380 0.385 0.376 0.385 1,009,817 0.3821 0.00%
2012-04-25 0 0.445 0.440 0.445 0.440 0.445 683,751 302,845 0.4429 0.380 0.376 0.380 0.376 0.380 800,065 0.3785 -1.11%
2012-04-24 0 0.450 0.445 0.450 0.440 0.450 1,332,447 590,497 0.4432 0.385 0.380 0.385 0.376 0.385 1,559,112 0.3787 1.12%
2012-04-23 0 0.445 0.445 0.450 0.445 0.455 1,271,407 571,836 0.4498 0.380 0.380 0.385 0.380 0.389 1,487,689 0.3844 -1.11%
2012-04-20 0 0.450 0.450 0.455 0.450 0.455 828,089 372,735 0.4501 0.385 0.385 0.389 0.385 0.389 968,957 0.3847 0.00%
2012-04-19 0 0.450 0.450 0.455 0.450 0.465 1,936,084 884,281 0.4567 0.385 0.385 0.389 0.385 0.397 2,265,435 0.3903 -2.17%
2012-04-18 0 0.460 0.450 0.460 0.450 0.465 1,250,078 569,990 0.4560 0.393 0.385 0.393 0.385 0.397 1,462,731 0.3897 0.00%
2012-04-17 0 0.460 0.455 0.460 0.450 0.465 854,140 387,008 0.4531 0.393 0.389 0.393 0.385 0.397 999,439 0.3872 2.22%
2012-04-16 0 0.450 0.450 0.460 0.450 0.460 479,000 218,790 0.4568 0.385 0.385 0.393 0.385 0.393 560,484 0.3904 -2.17%
2012-04-13 0 0.460 0.455 0.460 0.460 0.465 4,034,000 1,864,230 0.4621 0.393 0.389 0.393 0.393 0.397 4,720,232 0.3949 -1.08%
2012-04-12 0 0.465 0.460 0.465 0.440 0.465 3,483,070 1,596,440 0.4583 0.397 0.393 0.397 0.376 0.397 4,075,582 0.3917 5.68%
2012-04-11 0 0.440 0.440 0.445 0.435 0.445 1,750,000 769,690 0.4398 0.376 0.376 0.380 0.372 0.380 2,047,696 0.3759 -1.12%
2012-04-10 0 0.445 0.440 0.445 0.435 0.450 1,090,011 480,165 0.4405 0.380 0.376 0.380 0.372 0.385 1,275,435 0.3765 0.00%
2012-04-05 0 0.445 0.435 0.445 0.430 0.445 7,806,152 3,367,570 0.4314 0.380 0.372 0.380 0.367 0.380 9,134,072 0.3687 0.00%
2012-04-03 0 0.445 0.440 0.445 0.435 0.445 1,316,000 579,450 0.4403 0.380 0.376 0.380 0.372 0.380 1,539,867 0.3763 1.14%
2012-04-02 0 0.440 0.435 0.445 0.430 0.445 1,562,000 682,040 0.4366 0.376 0.372 0.380 0.367 0.380 1,827,715 0.3732 0.00%
2012-03-30 0 0.440 0.440 0.445 0.430 0.440 2,280,367 990,742 0.4345 0.376 0.376 0.380 0.367 0.376 2,668,285 0.3713 0.00%
2012-03-29 0 0.440 0.435 0.440 0.440 0.445 1,792,553 789,702 0.4405 0.376 0.372 0.376 0.376 0.380 2,097,488 0.3765 -1.12%
2012-03-28 0 0.445 0.440 0.445 0.445 0.450 495,889 220,952 0.4456 0.380 0.376 0.380 0.380 0.385 580,246 0.3808 -2.20%
2012-03-27 0 0.455 0.450 0.455 0.450 0.460 872,400 395,604 0.4535 0.389 0.385 0.389 0.385 0.393 1,020,806 0.3875 0.00%
2012-03-26 0 0.455 0.450 0.460 0.440 0.460 2,187,000 992,390 0.4538 0.389 0.385 0.393 0.376 0.393 2,559,035 0.3878 2.25%
2012-03-23 0 0.445 0.435 0.445 0.435 0.445 1,690,592 740,928 0.4383 0.380 0.372 0.380 0.372 0.380 1,978,182 0.3745 1.14%
2012-03-22 0 0.440 0.440 0.450 0.440 0.460 2,373,070 1,050,699 0.4428 0.376 0.376 0.385 0.376 0.393 2,776,758 0.3784 -1.12%
2012-03-21 0 0.445 0.440 0.450 0.440 0.455 3,682,000 1,647,470 0.4474 0.380 0.376 0.385 0.376 0.389 4,308,352 0.3824 -2.20%
2012-03-20 0 0.455 0.450 0.455 0.450 0.460 3,834,160 1,748,510 0.4560 0.389 0.385 0.389 0.385 0.393 4,486,396 0.3897 -2.15%
2012-03-19 0 0.465 0.460 0.465 0.460 0.470 1,814,120 841,102 0.4636 0.397 0.393 0.397 0.393 0.402 2,122,723 0.3962 -1.06%
2012-03-16 0 0.470 0.465 0.470 0.465 0.470 3,184,480 1,490,265 0.4680 0.402 0.397 0.402 0.397 0.402 3,726,198 0.3999 0.00%
2012-03-15 0 0.470 0.470 0.475 0.470 0.485 6,824,000 3,228,530 0.4731 0.402 0.402 0.406 0.402 0.414 7,984,844 0.4043 -3.09%
2012-03-14 0 0.485 0.480 0.485 0.485 0.495 4,061,354 1,990,606 0.4901 0.414 0.410 0.414 0.414 0.423 4,752,239 0.4189 -1.02%
2012-03-13 0 0.490 0.490 0.495 0.490 0.495 3,516,000 1,736,460 0.4939 0.419 0.419 0.423 0.419 0.423 4,114,114 0.4221 1.03%
2012-03-12 0 0.485 0.485 0.490 0.480 0.490 3,423,000 1,654,160 0.4832 0.414 0.414 0.419 0.410 0.419 4,005,293 0.4130 0.00%
2012-03-09 0 0.485 0.480 0.485 0.475 0.490 7,124,084 3,423,498 0.4806 0.414 0.410 0.414 0.406 0.419 8,335,976 0.4107 0.00%
2012-03-08 0 0.485 0.485 0.490 0.485 0.510 19,474,352 9,602,430 0.4931 0.414 0.414 0.419 0.414 0.436 22,787,172 0.4214 -6.73%
2012-03-07 0 0.520 0.510 0.520 0.510 0.530 9,363,863 4,834,612 0.5163 0.444 0.436 0.444 0.436 0.453 10,956,768 0.4412 -1.89%
2012-03-06 0 0.530 0.530 0.540 0.520 0.560 46,485,838 25,018,874 0.5382 0.453 0.453 0.461 0.444 0.479 54,393,635 0.4600 3.92%
2012-03-05 0 0.510 0.500 0.510 0.490 0.510 5,588,689 2,798,762 0.5008 0.436 0.427 0.436 0.419 0.436 6,539,392 0.4280 3.03%
2012-03-02 0 0.495 0.490 0.495 0.485 0.500 6,206,071 3,069,074 0.4945 0.423 0.419 0.423 0.414 0.427 7,261,798 0.4226 2.06%
2012-03-01 0 0.485 0.480 0.485 0.475 0.490 6,827,000 3,292,200 0.4822 0.414 0.410 0.414 0.406 0.419 7,988,354 0.4121 -1.02%
2012-02-29 0 0.490 0.490 0.495 0.490 0.500 3,544,000 1,754,430 0.4950 0.419 0.419 0.423 0.419 0.427 4,146,877 0.4231 -2.00%
2012-02-28 0 0.500 0.500 0.510 0.495 0.500 2,994,300 1,496,184 0.4997 0.427 0.427 0.436 0.423 0.427 3,503,666 0.4270 0.00%
2012-02-27 0 0.500 0.500 0.510 0.495 0.520 10,480,000 5,276,240 0.5035 0.427 0.427 0.436 0.423 0.444 12,262,773 0.4303 -3.85%
2012-02-24 0 0.520 0.510 0.520 0.520 0.540 12,229,000 6,421,610 0.5251 0.444 0.436 0.444 0.444 0.461 14,309,299 0.4488 0.00%
2012-02-23 0 0.520 0.520 0.530 0.500 0.530 30,854,000 16,020,260 0.5192 0.444 0.444 0.453 0.427 0.453 36,102,634 0.4437 1.96%
2012-02-22 0 0.510 0.500 0.510 0.470 0.510 22,912,000 11,317,660 0.4940 0.436 0.427 0.436 0.402 0.436 26,809,605 0.4221 6.25%
2012-02-21 0 0.480 0.480 0.485 0.450 0.485 16,225,240 7,624,705 0.4699 0.410 0.410 0.414 0.385 0.414 18,985,347 0.4016 6.67%
2012-02-20 0 0.450 0.445 0.450 0.440 0.460 10,243,961 4,656,099 0.4545 0.385 0.380 0.385 0.376 0.393 11,986,581 0.3884 2.27%
2012-02-17 0 0.440 0.440 0.445 0.435 0.445 2,683,000 1,180,050 0.4398 0.376 0.376 0.380 0.372 0.380 3,139,410 0.3759 -1.12%
2012-02-16 0 0.445 0.435 0.440 0.440 0.450 965,600 427,848 0.4431 0.380 0.372 0.376 0.376 0.385 1,129,860 0.3787 0.00%
2012-02-15 0 0.445 0.440 0.450 0.445 0.450 1,745,412 782,000 0.4480 0.380 0.376 0.385 0.380 0.385 2,042,327 0.3829 -1.11%
2012-02-14 0 0.450 0.445 0.450 0.440 0.450 794,500 352,700 0.4439 0.385 0.380 0.385 0.376 0.385 929,654 0.3794 0.00%
2012-02-13 0 0.450 0.445 0.450 0.445 0.450 1,463,714 655,681 0.4480 0.385 0.380 0.385 0.380 0.385 1,712,709 0.3828 1.12%
2012-02-10 0 0.445 0.440 0.445 0.440 0.445 642,387 285,064 0.4438 0.380 0.376 0.380 0.376 0.380 751,665 0.3792 0.00%
2012-02-09 0 0.445 0.445 0.450 0.440 0.450 2,803,847 1,247,664 0.4450 0.380 0.380 0.385 0.376 0.385 3,280,815 0.3803 0.00%
2012-02-08 0 0.445 0.445 0.455 0.440 0.455 5,465,418 2,459,926 0.4501 0.380 0.380 0.389 0.376 0.389 6,395,151 0.3847 -1.11%
2012-02-07 0 0.450 0.435 0.450 0.435 0.455 2,946,080 1,308,303 0.4441 0.385 0.372 0.385 0.372 0.389 3,447,243 0.3795 0.00%
2012-02-06 0 0.450 0.450 0.455 0.450 0.460 3,872,788 1,753,608 0.4528 0.385 0.385 0.389 0.385 0.393 4,531,596 0.3870 1.12%
2012-02-03 0 0.445 0.445 0.450 0.440 0.450 3,308,000 1,472,990 0.4453 0.380 0.380 0.385 0.376 0.385 3,870,730 0.3805 0.00%
2012-02-02 0 0.445 0.445 0.450 0.440 0.450 5,289,394 2,361,338 0.4464 0.380 0.380 0.385 0.376 0.385 6,189,183 0.3815 1.14%
2012-02-01 0 0.440 0.435 0.440 0.430 0.440 2,358,000 1,026,040 0.4351 0.376 0.372 0.376 0.367 0.376 2,759,124 0.3719 1.15%
2012-01-31 0 0.435 0.430 0.435 0.425 0.435 3,064,000 1,319,220 0.4306 0.372 0.367 0.372 0.363 0.372 3,585,223 0.3680 0.00%
2012-01-30 0 0.435 0.430 0.435 0.425 0.450 12,252,063 5,337,391 0.4356 0.372 0.367 0.372 0.363 0.385 14,336,285 0.3723 1.16%
2012-01-27 0 0.430 0.425 0.430 0.420 0.430 3,862,000 1,641,970 0.4252 0.367 0.363 0.367 0.359 0.367 4,518,972 0.3634 2.38%
2012-01-26 0 0.420 0.420 0.425 0.415 0.425 3,118,000 1,303,300 0.4180 0.359 0.359 0.363 0.355 0.363 3,648,409 0.3572 1.20%
2012-01-20 0 0.415 0.410 0.420 0.400 0.420 4,828,909 1,984,303 0.4109 0.355 0.350 0.359 0.342 0.359 5,650,364 0.3512 3.75%
2012-01-19 0 0.400 0.395 0.400 0.390 0.410 5,699,707 2,265,189 0.3974 0.342 0.338 0.342 0.333 0.350 6,669,295 0.3396 3.90%
2012-01-18 0 0.385 0.385 0.390 0.380 0.390 1,704,000 656,450 0.3852 0.329 0.329 0.333 0.325 0.333 1,993,871 0.3292 1.32%
2012-01-17 0 0.380 0.380 0.385 0.370 0.385 1,796,000 674,310 0.3755 0.325 0.325 0.329 0.316 0.329 2,101,521 0.3209 0.00%
2012-01-16 0 0.380 0.380 0.385 0.375 0.385 1,605,739 611,816 0.3810 0.325 0.325 0.329 0.320 0.329 1,878,894 0.3256 0.00%
2012-01-13 0 0.380 0.375 0.380 0.380 0.390 3,310,000 1,258,580 0.3802 0.325 0.320 0.325 0.325 0.333 3,873,071 0.3250 -1.30%
2012-01-12 0 0.385 0.375 0.385 0.370 0.385 3,042,652 1,145,908 0.3766 0.329 0.320 0.329 0.316 0.329 3,560,243 0.3219 2.67%
2012-01-11 0 0.375 0.370 0.375 0.365 0.375 1,580,000 584,800 0.3701 0.320 0.316 0.320 0.312 0.320 1,848,777 0.3163 2.74%
2012-01-10 0 0.365 0.365 0.370 0.360 0.365 278,000 101,460 0.3650 0.312 0.312 0.316 0.308 0.312 325,291 0.3119 1.39%
2012-01-09 0 0.360 0.355 0.365 0.350 0.365 404,008 144,902 0.3587 0.308 0.303 0.312 0.299 0.312 472,735 0.3065 0.00%
2012-01-06 0 0.360 0.355 0.360 0.355 0.365 1,172,000 423,120 0.3610 0.308 0.303 0.308 0.303 0.312 1,371,371 0.3085 1.41%
2012-01-05 0 0.355 0.355 0.360 0.350 0.360 517,070 183,598 0.3551 0.303 0.303 0.308 0.299 0.308 605,030 0.3035 1.43%
2012-01-04 0 0.350 0.350 0.355 0.350 0.350 438,000 153,330 0.3501 0.299 0.299 0.303 0.299 0.299 512,509 0.2992 -1.41%
2012-01-03 0 0.355 0.350 0.360 0.345 0.360 629,000 221,600 0.3523 0.303 0.299 0.308 0.295 0.308 736,000 0.3011 1.43%
2011-12-30 0 0.350 0.350 0.355 0.340 0.355 234,000 81,330 0.3476 0.299 0.299 0.303 0.291 0.303 273,806 0.2970 1.45%
2011-12-29 0 0.345 0.345 0.350 0.340 0.350 1,050,000 360,510 0.3433 0.295 0.295 0.299 0.291 0.299 1,228,618 0.2934 -1.43%
2011-12-28 0 0.350 0.350 0.355 0.345 0.355 1,821,000 637,930 0.3503 0.299 0.299 0.303 0.295 0.303 2,130,774 0.2994 0.00%
2011-12-23 0 0.350 0.355 0.360 0.350 0.355 522,000 183,400 0.3513 0.299 0.303 0.308 0.299 0.303 610,798 0.3003 1.45%
2011-12-22 0 0.345 0.345 0.355 0.345 0.365 3,508,000 1,229,060 0.3504 0.295 0.295 0.303 0.295 0.312 4,104,753 0.2994 -5.48%
2011-12-21 0 0.365 0.360 0.365 0.355 0.365 700,500 250,762 0.3580 0.312 0.308 0.312 0.303 0.312 819,663 0.3059 1.39%
2011-12-20 0 0.360 0.360 0.365 0.355 0.365 756,000 270,000 0.3571 0.308 0.308 0.312 0.303 0.312 884,605 0.3052 -1.37%
2011-12-19 0 0.365 0.355 0.365 0.350 0.365 970,000 344,330 0.3550 0.312 0.303 0.312 0.299 0.312 1,135,009 0.3034 1.39%
2011-12-16 0 0.360 0.365 0.370 0.355 0.365 266,000 95,610 0.3594 0.308 0.312 0.316 0.303 0.312 311,250 0.3072 -1.37%
2011-12-15 0 0.365 0.360 0.365 0.350 0.365 3,242,000 1,161,800 0.3584 0.312 0.308 0.312 0.299 0.312 3,793,503 0.3063 0.00%
2011-12-14 0 0.365 0.360 0.365 0.350 0.370 347,800 124,748 0.3587 0.312 0.308 0.312 0.299 0.316 406,965 0.3065 1.39%
2011-12-13 0 0.360 0.360 0.365 0.355 0.365 434,000 156,460 0.3605 0.308 0.308 0.312 0.303 0.312 507,829 0.3081 0.00%
2011-12-12 0 0.360 0.355 0.360 0.355 0.370 838,000 302,610 0.3611 0.308 0.303 0.308 0.303 0.316 980,554 0.3086 0.00%
2011-12-09 0 0.360 0.360 0.370 0.360 0.375 448,000 162,100 0.3618 0.308 0.308 0.316 0.308 0.320 524,210 0.3092 -2.70%
2011-12-08 0 0.370 0.370 0.375 0.365 0.375 2,273,450 844,680 0.3715 0.316 0.316 0.320 0.312 0.320 2,660,191 0.3175 -1.33%
2011-12-07 0 0.375 0.365 0.375 0.355 0.375 1,966,218 717,734 0.3650 0.320 0.312 0.320 0.303 0.320 2,300,695 0.3120 4.17%
2011-12-06 0 0.360 0.355 0.360 0.350 0.365 1,951,070 696,853 0.3572 0.308 0.303 0.308 0.299 0.312 2,282,970 0.3052 -1.37%
2011-12-05 0 0.365 0.360 0.365 0.350 0.365 1,086,000 388,900 0.3581 0.312 0.308 0.312 0.299 0.312 1,270,742 0.3060 2.82%
2011-12-02 0 0.355 0.355 0.360 0.350 0.360 573,060 202,789 0.3539 0.303 0.303 0.308 0.299 0.308 670,544 0.3024 1.43%
2011-12-01 0 0.350 0.350 0.355 0.350 0.365 2,747,000 971,700 0.3537 0.299 0.299 0.303 0.299 0.312 3,214,298 0.3023 1.45%
2011-11-30 0 0.345 0.345 0.360 0.340 0.360 3,133,720 1,106,864 0.3532 0.295 0.295 0.308 0.291 0.308 3,666,803 0.3019 -1.43%
2011-11-29 0 0.350 0.345 0.350 0.345 0.355 2,676,000 934,810 0.3493 0.299 0.295 0.299 0.295 0.303 3,131,220 0.2985 0.00%
2011-11-28 0 0.350 0.345 0.350 0.345 0.355 788,660 276,069 0.3500 0.299 0.295 0.299 0.295 0.303 922,820 0.2992 1.45%
2011-11-25 0 0.345 0.340 0.355 0.335 0.350 544,605 185,403 0.3404 0.295 0.291 0.303 0.286 0.299 637,249 0.2909 0.00%
2011-11-24 0 0.345 0.340 0.350 0.340 0.350 1,993,500 687,455 0.3448 0.295 0.291 0.299 0.291 0.299 2,332,618 0.2947 0.00%
2011-11-23 0 0.345 0.340 0.345 0.340 0.350 1,573,754 541,031 0.3438 0.295 0.291 0.295 0.291 0.299 1,841,468 0.2938 -1.43%
2011-11-22 0 0.350 0.350 0.355 0.345 0.355 1,024,000 359,070 0.3507 0.299 0.299 0.303 0.295 0.303 1,198,195 0.2997 -1.41%
2011-11-21 0 0.355 0.355 0.360 0.345 0.355 1,272,000 448,900 0.3529 0.303 0.303 0.308 0.295 0.303 1,488,382 0.3016 0.00%
2011-11-18 0 0.355 0.355 0.360 0.350 0.355 1,198,000 423,610 0.3536 0.303 0.303 0.308 0.299 0.303 1,401,794 0.3022 -1.39%
2011-11-17 0 0.360 0.355 0.365 0.350 0.365 2,000,000 709,060 0.3545 0.308 0.303 0.312 0.299 0.312 2,340,224 0.3030 -2.70%
2011-11-16 0 0.370 0.360 0.370 0.360 0.370 2,302,000 832,790 0.3618 0.316 0.308 0.316 0.308 0.316 2,693,598 0.3092 -1.33%
2011-11-15 0 0.375 0.365 0.375 0.365 0.375 1,013,495 375,975 0.3710 0.320 0.312 0.320 0.312 0.320 1,185,903 0.3170 0.00%
2011-11-14 0 0.375 0.370 0.375 0.360 0.375 3,158,378 1,160,662 0.3675 0.320 0.316 0.320 0.308 0.320 3,695,656 0.3141 4.17%
2011-11-11 0 0.360 0.355 0.365 0.355 0.365 1,937,410 698,053 0.3603 0.308 0.303 0.312 0.303 0.312 2,266,987 0.3079 0.00%
2011-11-10 0 0.360 0.355 0.360 0.355 0.370 2,890,000 1,040,750 0.3601 0.308 0.303 0.308 0.303 0.316 3,381,624 0.3078 -4.00%
2011-11-09 0 0.375 0.370 0.375 0.365 0.390 7,320,791 2,776,148 0.3792 0.320 0.316 0.320 0.312 0.333 8,566,145 0.3241 -1.32%
2011-11-08 0 0.380 0.375 0.380 0.365 0.395 10,468,425 3,990,653 0.3812 0.325 0.320 0.325 0.312 0.338 12,249,229 0.3258 4.11%
2011-11-07 0 0.365 0.365 0.370 0.365 0.370 3,502,000 1,292,890 0.3692 0.312 0.312 0.316 0.312 0.316 4,097,732 0.3155 1.39%
2011-11-04 0 0.360 0.355 0.360 0.345 0.365 8,602,000 3,060,580 0.3558 0.308 0.303 0.308 0.295 0.312 10,065,303 0.3041 5.88%
2011-11-03 0 0.340 0.340 0.345 0.330 0.350 6,721,000 2,275,390 0.3385 0.291 0.291 0.295 0.282 0.299 7,864,322 0.2893 1.49%
2011-11-02 0 0.335 0.330 0.335 0.320 0.335 2,296,000 743,190 0.3237 0.286 0.282 0.286 0.273 0.286 2,686,577 0.2766 1.52%
2011-11-01 0 0.330 0.325 0.330 0.325 0.340 1,771,907 589,371 0.3326 0.282 0.278 0.282 0.278 0.291 2,073,330 0.2843 -2.94%
2011-10-31 0 0.340 0.340 0.345 0.335 0.355 3,071,745 1,056,047 0.3438 0.291 0.291 0.295 0.286 0.303 3,594,286 0.2938 0.00%
2011-10-28 0 0.340 0.340 0.345 0.340 0.350 6,514,000 2,237,510 0.3435 0.291 0.291 0.295 0.291 0.299 7,622,109 0.2936 1.49%
2011-10-27 0 0.335 0.335 0.340 0.325 0.340 4,544,000 1,516,980 0.3338 0.286 0.286 0.291 0.278 0.291 5,316,989 0.2853 3.08%
2011-10-26 0 0.325 0.320 0.330 0.310 0.325 2,502,000 798,360 0.3191 0.278 0.273 0.282 0.265 0.278 2,927,620 0.2727 0.00%
2011-10-25 0 0.325 0.325 0.330 0.320 0.335 3,076,000 1,001,130 0.3255 0.278 0.278 0.282 0.273 0.286 3,599,264 0.2781 -1.52%
2011-10-24 0 0.330 0.325 0.330 0.310 0.330 7,564,000 2,420,750 0.3200 0.282 0.278 0.282 0.265 0.282 8,850,727 0.2735 4.76%
2011-10-21 0 0.315 0.310 0.315 0.305 0.315 2,508,400 778,274 0.3103 0.269 0.265 0.269 0.261 0.269 2,935,109 0.2652 1.61%
2011-10-20 0 0.310 0.305 0.315 0.300 0.355 6,497,833 2,027,985 0.3121 0.265 0.261 0.269 0.256 0.303 7,603,192 0.2667 -6.06%
2011-10-19 0 0.330 0.325 0.330 0.325 0.335 692,698 228,715 0.3302 0.282 0.278 0.282 0.278 0.286 810,534 0.2822 0.00%
2011-10-18 0 0.330 0.320 0.330 0.325 0.335 454,000 147,980 0.3259 0.282 0.273 0.282 0.278 0.286 531,231 0.2786 -2.94%
2011-10-17 0 0.340 0.340 0.345 0.325 0.345 1,615,960 538,236 0.3331 0.291 0.291 0.295 0.278 0.295 1,890,854 0.2847 1.49%
2011-10-14 0 0.335 0.330 0.340 0.330 0.335 810,000 270,890 0.3344 0.286 0.282 0.291 0.282 0.286 947,791 0.2858 -2.90%
2011-10-13 0 0.345 0.335 0.345 0.335 0.345 1,470,749 501,559 0.3410 0.295 0.286 0.295 0.286 0.295 1,720,941 0.2914 2.99%
2011-10-12 0 0.335 0.335 0.340 0.315 0.335 461,000 149,690 0.3247 0.286 0.286 0.291 0.269 0.286 539,422 0.2775 3.08%
2011-10-11 0 0.325 0.325 0.330 0.320 0.335 1,480,000 486,950 0.3290 0.278 0.278 0.282 0.273 0.286 1,731,766 0.2812 0.00%
2011-10-10 0 0.325 0.310 0.325 0.320 0.325 428,000 137,570 0.3214 0.278 0.265 0.278 0.273 0.278 500,808 0.2747 1.56%
2011-10-07 0 0.320 0.320 0.325 0.315 0.325 766,000 245,330 0.3203 0.273 0.273 0.278 0.269 0.278 896,306 0.2737 1.59%
2011-10-06 0 0.315 0.310 0.315 0.305 0.320 1,053,120 330,783 0.3141 0.269 0.265 0.269 0.261 0.273 1,232,268 0.2684 5.00%
2011-10-04 0 0.300 0.295 0.305 0.300 0.320 2,694,000 822,160 0.3052 0.256 0.252 0.261 0.256 0.273 3,152,282 0.2608 -1.64%
2011-10-03 0 0.305 0.305 0.310 0.295 0.320 2,828,000 855,260 0.3024 0.261 0.261 0.265 0.252 0.273 3,309,077 0.2585 -4.69%
2011-09-30 0 0.320 0.315 0.320 0.315 0.330 907,580 292,554 0.3223 0.273 0.269 0.273 0.269 0.282 1,061,970 0.2755 -1.54%
2011-09-28 0 0.325 0.320 0.325 0.310 0.330 188,000 61,420 0.3267 0.278 0.273 0.278 0.265 0.282 219,981 0.2792 -1.52%
2011-09-27 0 0.330 0.325 0.330 0.310 0.330 2,139,000 695,005 0.3249 0.282 0.278 0.282 0.265 0.282 2,502,869 0.2777 6.45%
2011-09-26 0 0.310 0.315 0.320 0.305 0.355 2,626,500 852,735 0.3247 0.265 0.269 0.273 0.261 0.303 3,073,299 0.2775 -11.43%
2011-09-23 0 0.350 0.340 0.350 0.330 0.355 1,010,072 343,082 0.3397 0.299 0.291 0.299 0.282 0.303 1,181,897 0.2903 -1.41%
2011-09-22 0 0.355 0.350 0.355 0.345 0.370 1,866,000 658,840 0.3531 0.303 0.299 0.303 0.295 0.316 2,183,429 0.3017 -1.39%
2011-09-21 0 0.360 0.355 0.360 0.350 0.365 1,652,000 591,220 0.3579 0.308 0.303 0.308 0.299 0.312 1,933,025 0.3059 2.86%
2011-09-20 0 0.350 0.355 0.360 0.345 0.370 3,830,661 1,358,747 0.3547 0.299 0.303 0.308 0.295 0.316 4,482,302 0.3031 -5.41%
2011-09-19 0 0.370 0.365 0.370 0.360 0.375 1,630,000 598,370 0.3671 0.316 0.312 0.316 0.308 0.320 1,907,282 0.3137 -1.33%
2011-09-16 0 0.375 0.370 0.375 0.370 0.380 1,287,931 486,155 0.3775 0.320 0.316 0.320 0.316 0.325 1,507,023 0.3226 2.74%
2011-09-15 0 0.365 0.365 0.370 0.365 0.375 692,000 257,560 0.3722 0.312 0.312 0.316 0.312 0.320 809,717 0.3181 0.00%
2011-09-14 0 0.365 0.365 0.370 0.355 0.375 2,006,000 732,880 0.3653 0.312 0.312 0.316 0.303 0.320 2,347,245 0.3122 -1.35%
2011-09-12 0 0.370 0.370 0.375 0.370 0.380 1,322,000 495,220 0.3746 0.316 0.316 0.320 0.316 0.325 1,546,888 0.3201 -2.63%
2011-09-09 0 0.380 0.380 0.385 0.375 0.380 338,000 127,460 0.3771 0.325 0.325 0.329 0.320 0.325 395,498 0.3223 0.00%
2011-09-08 0 0.380 0.375 0.380 0.370 0.385 4,654,000 1,743,910 0.3747 0.325 0.320 0.325 0.316 0.329 5,445,701 0.3202 1.33%
2011-09-07 0 0.375 0.375 0.385 0.375 0.385 959,000 364,765 0.3804 0.320 0.320 0.329 0.320 0.329 1,122,137 0.3251 -2.60%
2011-09-06 0 0.385 0.385 0.390 0.375 0.385 886,000 335,800 0.3790 0.329 0.329 0.333 0.320 0.329 1,036,719 0.3239 1.32%
2011-09-05 0 0.380 0.380 0.385 0.375 0.385 402,000 153,700 0.3823 0.325 0.325 0.329 0.320 0.329 470,385 0.3268 -2.56%
2011-09-02 0 0.390 0.385 0.390 0.385 0.390 732,000 284,540 0.3887 0.333 0.329 0.333 0.329 0.333 856,522 0.3322 -1.27%
2011-09-01 0 0.395 0.390 0.395 0.390 0.400 1,979,042 780,424 0.3943 0.338 0.333 0.338 0.333 0.342 2,315,701 0.3370 0.00%
2011-08-31 0 0.395 0.390 0.395 0.385 0.395 1,132,000 439,980 0.3887 0.338 0.333 0.338 0.329 0.338 1,324,567 0.3322 2.60%
2011-08-30 0 0.385 0.385 0.390 0.385 0.395 1,226,000 480,390 0.3918 0.329 0.329 0.333 0.329 0.338 1,434,557 0.3349 0.00%
2011-08-29 0 0.385 0.385 0.390 0.375 0.385 2,172,000 826,970 0.3807 0.329 0.329 0.333 0.320 0.329 2,541,483 0.3254 1.32%
2011-08-26 0 0.380 0.380 0.385 0.375 0.390 4,427,000 1,699,470 0.3839 0.325 0.325 0.329 0.320 0.333 5,180,086 0.3281 -2.56%
2011-08-25 0 0.390 0.390 0.395 0.390 0.400 924,716 363,074 0.3926 0.333 0.333 0.338 0.333 0.342 1,082,021 0.3356 -2.50%
2011-08-24 0 0.400 0.395 0.400 0.390 0.400 702,000 276,590 0.3940 0.342 0.338 0.342 0.333 0.342 821,419 0.3367 0.00%
2011-08-23 0 0.400 0.395 0.400 0.380 0.400 989,000 388,445 0.3928 0.342 0.338 0.342 0.325 0.342 1,157,241 0.3357 2.56%
2011-08-22 0 0.390 0.385 0.390 0.380 0.410 2,857,000 1,114,045 0.3899 0.333 0.329 0.333 0.325 0.350 3,343,010 0.3332 -2.50%
2011-08-19 0 0.400 0.400 0.410 0.400 0.415 2,372,000 956,730 0.4033 0.342 0.342 0.350 0.342 0.355 2,775,506 0.3447 -4.76%
2011-08-18 0 0.420 0.420 0.425 0.415 0.430 2,833,727 1,195,700 0.4220 0.359 0.359 0.363 0.355 0.367 3,315,778 0.3606 1.20%
2011-08-17 0 0.415 0.415 0.420 0.410 0.425 1,346,441 558,176 0.4146 0.355 0.355 0.359 0.350 0.363 1,575,487 0.3543 1.22%
2011-08-16 0 0.410 0.410 0.420 0.410 0.420 1,039,071 435,018 0.4187 0.350 0.350 0.359 0.350 0.359 1,215,829 0.3578 1.23%
2011-08-15 0 0.405 0.405 0.415 0.400 0.415 526,000 215,320 0.4094 0.346 0.346 0.355 0.342 0.355 615,479 0.3498 1.25%
2011-08-12 0 0.400 0.400 0.405 0.400 0.410 766,000 308,690 0.4030 0.342 0.342 0.346 0.342 0.350 896,306 0.3444 0.00%
2011-08-11 0 0.400 0.395 0.400 0.390 0.405 1,327,000 527,525 0.3975 0.342 0.338 0.342 0.333 0.346 1,552,739 0.3397 -1.23%
2011-08-10 0 0.405 0.405 0.410 0.400 0.420 2,446,986 1,004,784 0.4106 0.346 0.346 0.350 0.342 0.359 2,863,248 0.3509 2.53%
2011-08-09 0 0.395 0.395 0.400 0.365 0.405 5,191,000 2,008,420 0.3869 0.338 0.338 0.342 0.312 0.346 6,074,051 0.3307 -3.66%
2011-08-08 0 0.410 0.410 0.415 0.400 0.430 4,612,922 1,879,229 0.4074 0.350 0.350 0.355 0.342 0.367 5,397,635 0.3482 -5.75%
2011-08-05 0 0.435 0.435 0.440 0.430 0.450 3,538,000 1,549,775 0.4380 0.372 0.372 0.376 0.367 0.385 4,139,856 0.3744 -5.43%
2011-08-04 0 0.460 0.460 0.465 0.455 0.470 1,870,000 861,870 0.4609 0.393 0.393 0.397 0.389 0.402 2,188,109 0.3939 -1.08%
2011-08-03 0 0.465 0.460 0.465 0.450 0.465 2,139,070 976,050 0.4563 0.397 0.393 0.397 0.385 0.397 2,502,951 0.3900 0.00%
2011-08-02 0 0.465 0.465 0.470 0.465 0.475 565,000 264,500 0.4681 0.397 0.397 0.402 0.397 0.406 661,113 0.4001 -2.11%
2011-08-01 0 0.475 0.470 0.475 0.470 0.475 612,000 290,120 0.4741 0.406 0.402 0.406 0.402 0.406 716,109 0.4051 1.06%
2011-07-29 0 0.470 0.470 0.475 0.465 0.475 1,293,958 603,859 0.4667 0.402 0.402 0.406 0.397 0.406 1,514,076 0.3988 0.00%
2011-07-28 0 0.470 0.465 0.470 0.465 0.475 1,030,000 484,010 0.4699 0.402 0.397 0.402 0.397 0.406 1,205,215 0.4016 -1.05%
2011-07-27 0 0.475 0.470 0.475 0.470 0.485 3,277,128 1,567,547 0.4783 0.406 0.402 0.406 0.402 0.414 3,834,607 0.4088 -2.06%
2011-07-26 0 0.485 0.480 0.485 0.480 0.495 10,961,000 5,356,410 0.4887 0.414 0.410 0.414 0.410 0.423 12,825,597 0.4176 2.11%
2011-07-25 0 0.475 0.475 0.480 0.470 0.485 884,000 420,930 0.4762 0.406 0.406 0.410 0.402 0.414 1,034,379 0.4069 1.06%
2011-07-22 0 0.470 0.465 0.470 0.465 0.470 783,000 366,020 0.4675 0.402 0.397 0.402 0.397 0.402 916,198 0.3995 0.00%
2011-07-21 0 0.470 0.465 0.470 0.460 0.470 682,718 318,599 0.4667 0.402 0.397 0.402 0.393 0.402 798,856 0.3988 1.08%
2011-07-20 0 0.465 0.460 0.465 0.455 0.465 1,541,000 710,545 0.4611 0.397 0.393 0.397 0.389 0.397 1,803,143 0.3941 1.09%
2011-07-19 0 0.460 0.460 0.465 0.455 0.465 783,000 360,415 0.4603 0.393 0.393 0.397 0.389 0.397 916,198 0.3934 -2.13%
2011-07-18 0 0.470 0.460 0.470 0.465 0.470 616,554 287,293 0.4660 0.402 0.393 0.402 0.397 0.402 721,437 0.3982 1.08%
2011-07-15 0 0.465 0.460 0.465 0.460 0.465 254,000 116,900 0.4602 0.397 0.393 0.397 0.393 0.397 297,208 0.3933 0.00%
2011-07-14 0 0.465 0.465 0.470 0.465 0.470 711,000 330,620 0.4650 0.397 0.397 0.402 0.397 0.402 831,950 0.3974 0.00%
2011-07-13 0 0.465 0.465 0.470 0.460 0.470 1,184,619 554,633 0.4682 0.397 0.397 0.402 0.393 0.402 1,386,137 0.4001 1.09%
2011-07-12 0 0.460 0.460 0.465 0.460 0.475 2,535,114 1,183,323 0.4668 0.393 0.393 0.397 0.393 0.406 2,966,367 0.3989 -3.16%
2011-07-11 0 0.475 0.470 0.475 0.470 0.480 807,000 384,290 0.4762 0.406 0.402 0.406 0.402 0.410 944,280 0.4070 -1.04%
2011-07-08 0 0.480 0.475 0.480 0.475 0.480 1,374,000 656,480 0.4778 0.410 0.406 0.410 0.406 0.410 1,607,734 0.4083 0.00%
2011-07-07 0 0.480 0.475 0.480 0.475 0.485 2,094,000 998,420 0.4768 0.410 0.406 0.410 0.406 0.414 2,450,214 0.4075 0.00%
2011-07-06 0 0.480 0.475 0.480 0.475 0.480 510,667 244,953 0.4797 0.410 0.406 0.410 0.406 0.410 597,538 0.4099 0.00%
2011-07-05 0 0.480 0.475 0.480 0.475 0.485 879,000 422,480 0.4806 0.410 0.406 0.410 0.406 0.414 1,028,528 0.4108 0.00%
2011-07-04 0 0.480 0.480 0.485 0.480 0.490 3,253,150 1,575,399 0.4843 0.410 0.410 0.414 0.410 0.419 3,806,550 0.4139 0.00%
2011-06-30 0 0.480 0.475 0.480 0.475 0.485 2,774,400 1,335,544 0.4814 0.410 0.406 0.410 0.406 0.414 3,246,359 0.4114 1.05%
2011-06-29 0 0.475 0.475 0.480 0.475 0.490 1,341,000 642,070 0.4788 0.406 0.406 0.410 0.406 0.419 1,569,120 0.4092 -1.04%
2011-06-28 0 0.480 0.475 0.480 0.470 0.480 2,242,000 1,065,160 0.4751 0.410 0.406 0.410 0.402 0.410 2,623,391 0.4060 1.05%
2011-06-27 0 0.475 0.465 0.475 0.460 0.475 1,355,852 632,333 0.4664 0.406 0.397 0.406 0.393 0.406 1,586,499 0.3986 2.15%
2011-06-24 0 0.465 0.465 0.470 0.460 0.470 2,003,000 925,860 0.4622 0.397 0.397 0.402 0.393 0.402 2,343,734 0.3950 0.00%
2011-06-23 0 0.465 0.460 0.470 0.460 0.470 1,820,071 842,501 0.4629 0.397 0.393 0.402 0.393 0.402 2,129,687 0.3956 0.00%
2011-06-22 0 0.465 0.465 0.470 0.460 0.475 2,733,205 1,272,500 0.4656 0.397 0.397 0.402 0.393 0.406 3,198,156 0.3979 0.00%
2011-06-21 0 0.465 0.460 0.465 0.455 0.465 2,284,884 1,051,354 0.4601 0.397 0.393 0.397 0.389 0.397 2,673,570 0.3932 1.09%
2011-06-20 0 0.460 0.460 0.465 0.450 0.465 3,135,071 1,434,820 0.4577 0.393 0.393 0.397 0.385 0.397 3,668,384 0.3911 2.22%
2011-06-17 0 0.450 0.450 0.455 0.445 0.460 2,818,400 1,269,522 0.4504 0.385 0.385 0.389 0.380 0.393 3,297,844 0.3850 -1.10%
2011-06-16 0 0.455 0.450 0.460 0.455 0.465 1,451,827 664,961 0.4580 0.389 0.385 0.393 0.389 0.397 1,698,800 0.3914 -2.15%
2011-06-15 0 0.465 0.465 0.470 0.460 0.475 1,072,400 500,596 0.4668 0.397 0.397 0.402 0.393 0.406 1,254,828 0.3989 -1.06%
2011-06-14 0 0.470 0.465 0.470 0.455 0.475 1,584,000 735,650 0.4644 0.402 0.397 0.402 0.389 0.406 1,853,457 0.3969 3.30%
2011-06-13 0 0.455 0.450 0.455 0.440 0.465 2,880,000 1,305,990 0.4535 0.389 0.385 0.389 0.376 0.397 3,369,922 0.3875 2.25%
2011-06-10 0 0.445 0.445 0.455 0.445 0.460 1,740,000 785,150 0.4512 0.380 0.380 0.389 0.380 0.393 2,035,995 0.3856 -1.11%
2011-06-09 0 0.450 0.450 0.455 0.440 0.465 11,788,000 5,270,280 0.4471 0.385 0.385 0.389 0.376 0.397 13,793,280 0.3821 -4.26%
2011-06-08 0 0.470 0.460 0.470 0.460 0.480 2,034,000 947,020 0.4656 0.402 0.393 0.402 0.393 0.410 2,380,008 0.3979 0.00%
2011-06-07 0 0.470 0.470 0.475 0.470 0.475 1,552,110 731,859 0.4715 0.402 0.402 0.406 0.402 0.406 1,816,142 0.4030 -1.05%
2011-06-03 0 0.475 0.475 0.485 0.475 0.490 881,000 422,290 0.4793 0.406 0.406 0.414 0.406 0.419 1,030,869 0.4096 -2.06%
2011-06-02 0 0.485 0.480 0.485 0.475 0.485 571,120 274,059 0.4799 0.414 0.410 0.414 0.406 0.414 668,274 0.4101 1.04%
2011-06-01 0 0.480 0.480 0.485 0.480 0.485 754,000 363,130 0.4816 0.410 0.410 0.414 0.410 0.414 882,264 0.4116 -1.03%
2011-05-31 0 0.485 0.480 0.485 0.475 0.490 1,835,741 884,550 0.4818 0.414 0.410 0.414 0.406 0.419 2,148,022 0.4118 0.00%
2011-05-30 0 0.485 0.480 0.485 0.475 0.485 539,518 258,400 0.4789 0.414 0.410 0.414 0.406 0.414 631,296 0.4093 1.04%
2011-05-27 0 0.480 0.480 0.485 0.480 0.485 1,327,689 638,243 0.4807 0.410 0.410 0.414 0.410 0.414 1,553,545 0.4108 0.00%
2011-05-26 0 0.480 0.475 0.480 0.475 0.485 1,271,000 608,880 0.4791 0.410 0.406 0.410 0.406 0.414 1,487,212 0.4094 0.00%
2011-05-25 0 0.480 0.475 0.485 0.475 0.485 1,448,000 697,220 0.4815 0.410 0.406 0.414 0.406 0.414 1,694,322 0.4115 -1.03%
2011-05-24 0 0.485 0.485 0.490 0.480 0.490 752,535 364,336 0.4841 0.414 0.414 0.419 0.410 0.419 880,550 0.4138 0.00%
2011-05-23 0 0.485 0.480 0.485 0.480 0.490 1,936,000 935,070 0.4830 0.414 0.410 0.414 0.410 0.419 2,265,337 0.4128 0.00%
2011-05-20 0 0.485 0.485 0.490 0.485 0.490 1,030,000 504,200 0.4895 0.414 0.414 0.419 0.414 0.419 1,205,215 0.4183 0.00%
2011-05-19 0 0.485 0.480 0.490 0.485 0.490 1,269,000 616,445 0.4858 0.414 0.410 0.419 0.414 0.419 1,484,872 0.4152 0.00%
2011-05-18 0 0.485 0.480 0.485 0.480 0.490 1,768,440 857,999 0.4852 0.414 0.410 0.414 0.410 0.419 2,069,273 0.4146 0.00%
2011-05-17 0 0.485 0.480 0.490 0.480 0.490 2,870,000 1,391,890 0.4850 0.414 0.410 0.419 0.410 0.419 3,358,221 0.4145 0.00%
2011-05-16 0 0.485 0.485 0.490 0.485 0.495 1,693,000 824,415 0.4870 0.414 0.414 0.419 0.414 0.423 1,981,000 0.4162 -2.02%
2011-05-13 0 0.495 0.490 0.500 0.490 0.500 1,162,000 572,710 0.4929 0.423 0.419 0.427 0.419 0.427 1,359,670 0.4212 1.02%
2011-05-12 0 0.490 0.490 0.495 0.490 0.500 2,012,000 987,850 0.4910 0.419 0.419 0.423 0.419 0.427 2,354,265 0.4196 -1.01%
2011-05-11 0 0.495 0.495 0.500 0.490 0.500 1,643,000 813,485 0.4951 0.423 0.423 0.427 0.419 0.427 1,922,494 0.4231 -1.00%
2011-05-09 0 0.500 0.495 0.500 0.490 0.500 1,863,982 923,777 0.4956 0.427 0.423 0.427 0.419 0.427 2,181,068 0.4235 2.04%
2011-05-06 0 0.495 0.490 0.495 0.485 0.500 7,258,600 3,570,562 0.4919 0.419 0.415 0.419 0.410 0.423 8,580,042 0.4161 0.00%
2011-05-05 0 0.495 0.495 0.500 0.490 0.500 4,838,000 2,381,580 0.4923 0.419 0.419 0.423 0.415 0.423 5,718,767 0.4164 0.00%
2011-05-04 0 0.495 0.495 0.500 0.490 0.510 6,744,834 3,353,215 0.4972 0.419 0.419 0.423 0.415 0.431 7,972,744 0.4206 -1.00%
2011-05-03 0 0.500 0.500 0.510 0.500 0.530 15,550,080 7,889,519 0.5074 0.423 0.423 0.431 0.423 0.448 18,381,001 0.4292 -5.66%
2011-04-29 0 0.530 0.510 0.530 0.510 0.530 8,313,437 4,303,158 0.5176 0.448 0.431 0.448 0.431 0.448 9,826,914 0.4379 0.00%
2011-04-28 0 0.530 0.520 0.530 0.520 0.530 1,190,000 625,960 0.5260 0.448 0.440 0.448 0.440 0.448 1,406,642 0.4450 1.92%
2011-04-27 0 0.520 0.520 0.530 0.520 0.530 2,050,834 1,074,688 0.5240 0.440 0.440 0.448 0.440 0.448 2,424,192 0.4433 0.00%
2011-04-26 0 0.520 0.520 0.530 0.520 0.530 2,148,000 1,118,440 0.5207 0.440 0.440 0.448 0.440 0.448 2,539,047 0.4405 -1.89%
2011-04-21 0 0.530 0.520 0.530 0.520 0.530 807,000 424,170 0.5256 0.448 0.440 0.448 0.440 0.448 953,916 0.4447 0.00%
2011-04-20 0 0.530 0.520 0.530 0.520 0.540 2,329,294 1,232,484 0.5291 0.448 0.440 0.448 0.440 0.457 2,753,346 0.4476 0.00%
2011-04-19 0 0.530 0.520 0.530 0.520 0.530 2,976,400 1,548,936 0.5204 0.448 0.440 0.448 0.440 0.448 3,518,259 0.4403 1.92%
2011-04-18 0 0.520 0.520 0.530 0.520 0.540 1,879,000 988,250 0.5259 0.440 0.440 0.448 0.440 0.457 2,221,075 0.4449 0.00%
2011-04-15 0 0.520 0.520 0.530 0.520 0.540 2,322,000 1,229,720 0.5296 0.440 0.440 0.448 0.440 0.457 2,744,724 0.4480 -1.89%
2011-04-14 0 0.530 0.530 0.540 0.520 0.540 3,599,000 1,915,730 0.5323 0.448 0.448 0.457 0.440 0.457 4,254,205 0.4503 1.92%
2011-04-13 0 0.520 0.520 0.530 0.520 0.530 663,070 346,835 0.5231 0.440 0.440 0.448 0.440 0.448 783,783 0.4425 0.00%
2011-04-12 0 0.520 0.520 0.530 0.520 0.540 2,705,040 1,424,799 0.5267 0.440 0.440 0.448 0.440 0.457 3,197,498 0.4456 -3.70%
2011-04-11 0 0.540 0.530 0.540 0.520 0.540 2,630,417 1,404,848 0.5341 0.457 0.448 0.457 0.440 0.457 3,109,289 0.4518 0.00%
2011-04-08 0 0.540 0.530 0.540 0.520 0.540 3,981,000 2,113,255 0.5308 0.457 0.448 0.457 0.440 0.457 4,705,749 0.4491 1.89%
2011-04-07 0 0.530 0.530 0.540 0.520 0.540 1,556,080 828,490 0.5324 0.448 0.448 0.457 0.440 0.457 1,839,367 0.4504 0.00%
2011-04-06 0 0.530 0.530 0.540 0.530 0.540 2,514,134 1,335,567 0.5312 0.448 0.448 0.457 0.448 0.457 2,971,837 0.4494 -1.85%
2011-04-04 0 0.540 0.530 0.540 0.520 0.540 3,847,000 2,045,958 0.5318 0.457 0.448 0.457 0.440 0.457 4,547,354 0.4499 1.89%
2011-04-01 0 0.530 0.520 0.530 0.510 0.530 2,752,650 1,431,563 0.5201 0.448 0.440 0.448 0.431 0.448 3,253,775 0.4400 1.92%
2011-03-31 0 0.520 0.520 0.530 0.520 0.530 3,160,486 1,645,003 0.5205 0.440 0.440 0.448 0.440 0.448 3,735,858 0.4403 1.96%
2011-03-30 0 0.510 0.510 0.520 0.510 0.520 1,726,000 893,366 0.5176 0.431 0.431 0.440 0.431 0.440 2,040,222 0.4379 0.00%
2011-03-29 0 0.510 0.510 0.520 0.510 0.520 3,498,000 1,796,520 0.5136 0.431 0.431 0.440 0.431 0.440 4,134,817 0.4345 0.00%
2011-03-28 0 0.510 0.510 0.520 0.510 0.520 2,806,000 1,434,380 0.5112 0.431 0.431 0.440 0.431 0.440 3,316,838 0.4325 -1.92%
2011-03-25 0 0.520 0.510 0.520 0.510 0.530 3,370,040 1,751,640 0.5198 0.440 0.431 0.440 0.431 0.448 3,983,562 0.4397 1.96%
2011-03-24 0 0.510 0.510 0.520 0.510 0.530 3,071,000 1,586,490 0.5166 0.431 0.431 0.440 0.431 0.448 3,630,081 0.4370 -3.77%
2011-03-23 0 0.530 0.520 0.530 0.510 0.530 2,266,600 1,178,488 0.5199 0.448 0.440 0.448 0.431 0.448 2,679,239 0.4399 0.00%
2011-03-22 0 0.530 0.520 0.530 0.520 0.530 2,228,000 1,160,560 0.5209 0.448 0.440 0.448 0.440 0.448 2,633,612 0.4407 1.92%
2011-03-21 0 0.520 0.510 0.520 0.510 0.520 4,198,000 2,166,040 0.5160 0.440 0.431 0.440 0.431 0.440 4,962,254 0.4365 1.96%
2011-03-18 0 0.510 0.510 0.520 0.500 0.520 7,016,807 3,552,587 0.5063 0.431 0.431 0.440 0.423 0.440 8,294,230 0.4283 0.00%
2011-03-17 0 0.510 0.500 0.510 0.495 0.530 14,965,000 7,523,160 0.5027 0.431 0.423 0.431 0.419 0.448 17,689,406 0.4253 -5.56%
2011-03-16 0 0.540 0.530 0.540 0.520 0.540 4,064,000 2,162,760 0.5322 0.457 0.448 0.457 0.440 0.457 4,803,859 0.4502 3.85%
2011-03-15 0 0.520 0.520 0.530 0.520 0.550 8,122,000 4,257,840 0.5242 0.440 0.440 0.448 0.440 0.465 9,600,625 0.4435 -5.45%
2011-03-14 0 0.550 0.530 0.550 0.530 0.550 3,274,000 1,765,740 0.5393 0.465 0.448 0.465 0.448 0.465 3,870,038 0.4563 0.00%
2011-03-11 0 0.550 0.540 0.550 0.530 0.550 5,898,000 3,195,560 0.5418 0.465 0.457 0.465 0.448 0.465 6,971,742 0.4584 0.00%
2011-03-10 0 0.550 0.540 0.550 0.540 0.560 13,129,653 7,149,746 0.5445 0.465 0.457 0.465 0.457 0.474 15,519,931 0.4607 -3.51%
2011-03-09 0 0.570 0.560 0.570 0.550 0.570 6,437,250 3,584,499 0.5568 0.482 0.474 0.482 0.465 0.482 7,609,163 0.4711 1.79%
2011-03-08 0 0.560 0.550 0.560 0.540 0.570 7,841,425 4,311,116 0.5498 0.474 0.465 0.474 0.457 0.482 9,268,971 0.4651 0.00%
2011-03-07 0 0.560 0.560 0.570 0.560 0.580 1,972,491 1,118,055 0.5668 0.474 0.474 0.482 0.474 0.491 2,331,587 0.4795 -3.45%
2011-03-04 0 0.580 0.570 0.580 0.550 0.590 7,643,956 4,359,157 0.5703 0.491 0.482 0.491 0.465 0.499 9,035,553 0.4824 5.45%
2011-03-03 0 0.550 0.550 0.560 0.540 0.560 4,314,000 2,389,340 0.5539 0.465 0.465 0.474 0.457 0.474 5,099,372 0.4686 0.00%
2011-03-02 0 0.550 0.550 0.560 0.550 0.570 7,562,433 4,175,707 0.5522 0.465 0.465 0.474 0.465 0.482 8,939,188 0.4671 -3.51%
2011-03-01 0 0.570 0.560 0.580 0.560 0.590 11,811,781 6,787,074 0.5746 0.482 0.474 0.491 0.474 0.499 13,962,138 0.4861 1.79%
2011-02-28 0 0.560 0.560 0.570 0.560 0.580 4,226,800 2,398,704 0.5675 0.474 0.474 0.482 0.474 0.491 4,996,297 0.4801 -1.75%
2011-02-25 0 0.570 0.560 0.570 0.540 0.570 4,137,000 2,317,510 0.5602 0.482 0.474 0.482 0.457 0.482 4,890,149 0.4739 5.56%
2011-02-24 0 0.540 0.540 0.550 0.530 0.580 22,814,000 12,586,920 0.5517 0.457 0.457 0.465 0.448 0.491 26,967,331 0.4667 -6.90%
2011-02-23 0 0.580 0.570 0.580 0.570 0.600 9,408,000 5,417,340 0.5758 0.491 0.482 0.491 0.482 0.508 11,120,744 0.4871 -3.33%
2011-02-22 0 0.600 0.590 0.600 0.580 0.610 7,758,000 4,575,140 0.5897 0.508 0.499 0.508 0.491 0.516 9,170,358 0.4989 -1.64%
2011-02-21 0 0.610 0.610 0.620 0.610 0.630 5,636,379 3,469,960 0.6156 0.516 0.516 0.525 0.516 0.533 6,662,492 0.5208 -1.61%
2011-02-18 0 0.620 0.610 0.620 0.610 0.630 2,204,416 1,366,505 0.6199 0.525 0.516 0.525 0.516 0.533 2,605,734 0.5244 1.64%
2011-02-17 0 0.610 0.600 0.610 0.600 0.620 4,847,200 2,955,182 0.6097 0.516 0.508 0.516 0.508 0.525 5,729,642 0.5158 0.00%
2011-02-16 0 0.610 0.600 0.610 0.590 0.630 11,060,000 6,716,840 0.6073 0.516 0.508 0.516 0.499 0.533 13,073,494 0.5138 0.00%
2011-02-15 0 0.610 0.610 0.620 0.600 0.650 15,124,000 9,382,860 0.6204 0.516 0.516 0.525 0.508 0.550 17,877,353 0.5248 -4.69%
2011-02-14 0 0.640 0.630 0.650 0.630 0.660 6,925,683 4,459,263 0.6439 0.541 0.533 0.550 0.533 0.558 8,186,517 0.5447 -1.54%
2011-02-11 0 0.650 0.650 0.660 0.640 0.670 16,502,360 10,793,917 0.6541 0.550 0.550 0.558 0.541 0.567 19,506,646 0.5533 1.56%
2011-02-10 0 0.640 0.630 0.640 0.630 0.640 8,020,000 5,082,360 0.6337 0.541 0.533 0.541 0.533 0.541 9,480,056 0.5361 0.00%
2011-02-09 0 0.640 0.630 0.640 0.630 0.650 8,508,063 5,457,258 0.6414 0.541 0.533 0.541 0.533 0.550 10,056,972 0.5426 -1.54%
2011-02-08 0 0.650 0.640 0.650 0.640 0.670 19,396,000 12,678,160 0.6536 0.550 0.541 0.550 0.541 0.567 22,927,078 0.5530 -1.52%
2011-02-07 0 0.660 0.650 0.660 0.610 0.680 55,396,942 36,328,810 0.6558 0.558 0.550 0.558 0.516 0.575 65,482,059 0.5548 8.20%
2011-02-02 0 0.610 0.600 0.620 0.610 0.620 4,803,085 2,934,249 0.6109 0.516 0.508 0.525 0.516 0.525 5,677,496 0.5168 1.67%
2011-02-01 0 0.600 0.590 0.600 0.590 0.610 4,805,209 2,878,797 0.5991 0.508 0.499 0.508 0.499 0.516 5,680,006 0.5068 1.69%
2011-01-31 0 0.590 0.590 0.600 0.590 0.610 5,083,000 3,055,830 0.6012 0.499 0.499 0.508 0.499 0.516 6,008,370 0.5086 -1.67%
2011-01-28 0 0.600 0.600 0.610 0.600 0.630 15,217,060 9,339,155 0.6137 0.508 0.508 0.516 0.508 0.533 17,987,354 0.5192 -3.23%
2011-01-27 0 0.620 0.610 0.620 0.580 0.630 50,919,840 31,140,779 0.6116 0.525 0.516 0.525 0.491 0.533 60,189,892 0.5174 5.08%
2011-01-26 0 0.590 0.580 0.590 0.570 0.590 7,962,000 4,618,120 0.5800 0.499 0.491 0.499 0.482 0.499 9,411,497 0.4907 3.51%
2011-01-25 0 0.570 0.570 0.580 0.560 0.590 14,460,715 8,341,619 0.5768 0.482 0.482 0.491 0.474 0.499 17,093,315 0.4880 0.00%
2011-01-24 0 0.570 0.560 0.570 0.530 0.600 28,480,600 16,269,534 0.5712 0.482 0.474 0.482 0.448 0.508 33,665,547 0.4833 5.56%
2011-01-21 0 0.540 0.530 0.540 0.530 0.540 2,387,000 1,284,340 0.5381 0.457 0.448 0.457 0.448 0.457 2,821,558 0.4552 0.00%
2011-01-20 0 0.540 0.530 0.540 0.530 0.550 2,940,000 1,583,400 0.5386 0.457 0.448 0.457 0.448 0.465 3,475,233 0.4556 0.00%
2011-01-19 0 0.540 0.540 0.550 0.540 0.550 2,645,610 1,447,402 0.5471 0.457 0.457 0.465 0.457 0.465 3,127,248 0.4628 -1.82%
2011-01-18 0 0.550 0.540 0.550 0.540 0.560 3,641,093 1,983,257 0.5447 0.465 0.457 0.465 0.457 0.474 4,303,961 0.4608 -1.79%
2011-01-17 0 0.560 0.550 0.560 0.540 0.560 3,577,566 1,964,189 0.5490 0.474 0.465 0.474 0.457 0.474 4,228,869 0.4645 1.82%
2011-01-14 0 0.550 0.540 0.550 0.540 0.560 5,715,551 3,122,731 0.5464 0.465 0.457 0.465 0.457 0.474 6,756,078 0.4622 0.00%
2011-01-13 0 0.550 0.540 0.550 0.540 0.560 4,147,320 2,268,153 0.5469 0.465 0.457 0.465 0.457 0.474 4,902,347 0.4627 1.85%
2011-01-12 0 0.540 0.540 0.550 0.540 0.560 7,661,500 4,174,650 0.5449 0.457 0.457 0.465 0.457 0.474 9,056,290 0.4610 -1.82%
2011-01-11 0 0.550 0.540 0.550 0.540 0.560 8,150,258 4,465,533 0.5479 0.465 0.457 0.465 0.457 0.474 9,634,028 0.4635 1.85%
2011-01-10 0 0.540 0.530 0.540 0.520 0.550 3,359,101 1,810,547 0.5390 0.457 0.448 0.457 0.440 0.465 3,970,632 0.4560 3.85%
2011-01-07 0 0.520 0.520 0.530 0.520 0.540 4,256,790 2,257,533 0.5303 0.440 0.440 0.448 0.440 0.457 5,031,747 0.4487 -3.70%
2011-01-06 0 0.540 0.530 0.540 0.530 0.550 5,611,966 3,010,693 0.5365 0.457 0.448 0.457 0.448 0.465 6,633,635 0.4539 -1.82%
2011-01-05 0 0.550 0.540 0.550 0.540 0.560 2,743,326 1,504,536 0.5484 0.465 0.457 0.465 0.457 0.474 3,242,754 0.4640 0.00%
2011-01-04 0 0.550 0.540 0.550 0.540 0.560 4,505,000 2,468,820 0.5480 0.465 0.457 0.465 0.457 0.474 5,325,144 0.4636 1.85%
2011-01-03 0 0.540 0.530 0.540 0.530 0.550 3,558,000 1,916,860 0.5387 0.457 0.448 0.457 0.448 0.465 4,205,741 0.4558 1.89%
2010-12-31 0 0.530 0.520 0.530 0.520 0.530 1,418,000 749,760 0.5287 0.448 0.440 0.448 0.440 0.448 1,676,150 0.4473 0.00%
2010-12-30 0 0.530 0.520 0.530 0.520 0.540 2,663,000 1,404,350 0.5274 0.448 0.440 0.448 0.440 0.457 3,147,804 0.4461 0.00%
2010-12-29 0 0.530 0.510 0.530 0.510 0.530 2,022,000 1,041,040 0.5149 0.448 0.431 0.448 0.431 0.448 2,390,109 0.4356 6.00%
2010-12-28 0 0.500 0.500 0.510 0.500 0.520 2,351,180 1,193,642 0.5077 0.423 0.423 0.431 0.423 0.440 2,779,217 0.4295 -3.85%
2010-12-24 0 0.520 0.510 0.520 0.510 0.520 302,000 154,940 0.5130 0.440 0.431 0.440 0.431 0.440 356,980 0.4340 0.00%
2010-12-23 0 0.520 0.510 0.520 0.510 0.530 866,000 449,160 0.5187 0.440 0.431 0.440 0.431 0.448 1,023,657 0.4388 1.96%
2010-12-22 0 0.510 0.510 0.520 0.510 0.530 2,170,917 1,112,269 0.5123 0.431 0.431 0.440 0.431 0.448 2,566,137 0.4334 -1.92%
2010-12-21 0 0.520 0.520 0.530 0.510 0.530 1,340,000 695,700 0.5192 0.440 0.440 0.448 0.431 0.448 1,583,950 0.4392 0.00%
2010-12-20 0 0.520 0.510 0.520 0.500 0.530 7,050,000 3,612,080 0.5124 0.440 0.431 0.440 0.423 0.448 8,333,466 0.4334 -1.89%
2010-12-17 0 0.530 0.520 0.530 0.520 0.530 1,374,000 714,760 0.5202 0.448 0.440 0.448 0.440 0.448 1,624,139 0.4401 1.92%
2010-12-16 0 0.520 0.520 0.530 0.520 0.530 1,045,145 546,223 0.5226 0.440 0.440 0.448 0.440 0.448 1,235,416 0.4421 0.00%
2010-12-15 0 0.520 0.510 0.520 0.520 0.540 3,377,000 1,770,630 0.5243 0.440 0.431 0.440 0.440 0.457 3,991,789 0.4436 -3.70%
2010-12-14 0 0.540 0.530 0.540 0.530 0.550 1,738,000 935,520 0.5383 0.457 0.448 0.457 0.448 0.465 2,054,406 0.4554 1.89%
2010-12-13 0 0.530 0.520 0.530 0.520 0.530 1,595,799 838,542 0.5255 0.448 0.440 0.448 0.440 0.448 1,886,317 0.4445 1.92%
2010-12-10 0 0.520 0.520 0.530 0.510 0.540 4,288,000 2,229,140 0.5199 0.440 0.440 0.448 0.431 0.457 5,068,638 0.4398 -3.70%
2010-12-09 0 0.540 0.530 0.540 0.530 0.540 2,240,400 1,195,890 0.5338 0.457 0.448 0.457 0.448 0.457 2,648,269 0.4516 1.89%
2010-12-08 0 0.530 0.530 0.540 0.530 0.550 6,596,000 3,537,600 0.5363 0.448 0.448 0.457 0.448 0.465 7,796,814 0.4537 -1.85%
2010-12-07 0 0.540 0.540 0.550 0.530 0.550 4,601,818 2,488,779 0.5408 0.457 0.457 0.465 0.448 0.465 5,439,588 0.4575 -1.82%
2010-12-06 0 0.550 0.540 0.550 0.540 0.570 5,168,964 2,872,219 0.5557 0.465 0.457 0.465 0.457 0.482 6,109,984 0.4701 -1.79%
2010-12-03 0 0.560 0.550 0.570 0.530 0.570 25,424,394 14,250,859 0.5605 0.474 0.465 0.482 0.448 0.482 30,052,953 0.4742 3.70%
2010-12-02 0 0.540 0.530 0.540 0.530 0.550 4,437,794 2,396,959 0.5401 0.457 0.448 0.457 0.448 0.465 5,245,703 0.4569 -1.82%
2010-12-01 0 0.550 0.540 0.550 0.520 0.560 18,568,479 10,120,364 0.5450 0.465 0.457 0.465 0.440 0.474 21,948,905 0.4611 3.77%
2010-11-30 0 0.530 0.520 0.530 0.510 0.530 5,144,000 2,689,880 0.5229 0.448 0.440 0.448 0.431 0.448 6,080,475 0.4424 1.92%
2010-11-29 0 0.520 0.510 0.520 0.510 0.530 4,188,000 2,188,950 0.5227 0.440 0.431 0.440 0.431 0.448 4,950,433 0.4422 0.00%
2010-11-26 0 0.520 0.510 0.520 0.500 0.550 16,187,769 8,471,313 0.5233 0.440 0.431 0.440 0.423 0.465 19,134,783 0.4427 4.00%
2010-11-25 0 0.500 0.495 0.500 0.490 0.500 2,576,000 1,285,920 0.4992 0.423 0.419 0.423 0.415 0.423 3,044,966 0.4223 2.04%
2010-11-24 0 0.490 0.490 0.495 0.490 0.495 1,511,000 743,795 0.4923 0.415 0.415 0.419 0.415 0.419 1,786,080 0.4164 -1.01%
2010-11-23 0 0.495 0.490 0.495 0.485 0.510 6,722,000 3,324,780 0.4946 0.419 0.415 0.419 0.410 0.431 7,945,753 0.4184 -1.00%
2010-11-22 0 0.500 0.500 0.510 0.495 0.510 4,596,000 2,297,180 0.4998 0.423 0.423 0.431 0.419 0.431 5,432,710 0.4228 -1.96%
2010-11-19 0 0.510 0.500 0.510 0.495 0.520 6,988,000 3,540,490 0.5067 0.431 0.423 0.431 0.419 0.440 8,260,178 0.4286 2.00%
2010-11-18 0 0.500 0.495 0.510 0.500 0.510 5,177,111 2,601,941 0.5026 0.423 0.419 0.431 0.423 0.431 6,119,614 0.4252 0.00%
2010-11-17 0 0.500 0.495 0.500 0.490 0.520 12,825,000 6,450,180 0.5029 0.423 0.419 0.423 0.415 0.440 15,159,815 0.4255 1.01%
2010-11-16 0 0.495 0.495 0.500 0.490 0.530 15,142,071 7,702,995 0.5087 0.419 0.419 0.423 0.415 0.448 17,898,713 0.4304 -4.81%
2010-11-15 0 0.520 0.510 0.520 0.510 0.550 22,470,401 11,733,786 0.5222 0.440 0.431 0.440 0.431 0.465 26,561,180 0.4418 -5.45%
2010-11-12 0 0.550 0.540 0.550 0.480 0.590 138,446,588 75,620,281 0.5462 0.465 0.457 0.465 0.406 0.499 163,651,049 0.4621 13.40%
2010-11-11 0 0.485 0.485 0.490 0.485 0.495 2,664,678 1,307,206 0.4906 0.410 0.410 0.415 0.410 0.419 3,149,788 0.4150 -1.02%
2010-11-10 0 0.490 0.485 0.490 0.480 0.495 5,026,000 2,456,000 0.4887 0.415 0.410 0.415 0.406 0.419 5,940,993 0.4134 1.03%
2010-11-09 0 0.485 0.485 0.490 0.485 0.500 8,577,286 4,206,164 0.4904 0.410 0.410 0.415 0.410 0.423 10,138,797 0.4149 -1.02%
2010-11-08 0 0.490 0.480 0.490 0.475 0.490 13,517,966 6,512,539 0.4818 0.415 0.406 0.415 0.402 0.415 15,978,937 0.4076 3.16%
2010-11-05 0 0.475 0.470 0.475 0.465 0.475 5,981,429 2,814,893 0.4706 0.402 0.398 0.402 0.393 0.402 7,070,359 0.3981 1.06%
2010-11-04 0 0.470 0.465 0.470 0.465 0.470 1,743,000 814,385 0.4672 0.398 0.393 0.398 0.393 0.398 2,060,316 0.3953 1.08%
2010-11-03 0 0.465 0.465 0.470 0.460 0.475 3,975,618 1,857,178 0.4671 0.393 0.393 0.398 0.389 0.402 4,699,387 0.3952 1.09%
2010-11-02 0 0.460 0.460 0.465 0.460 0.470 5,071,070 2,353,456 0.4641 0.389 0.389 0.393 0.389 0.398 5,994,268 0.3926 0.00%
2010-11-01 0 0.460 0.455 0.465 0.455 0.460 2,593,000 1,190,690 0.4592 0.389 0.385 0.393 0.385 0.389 3,065,061 0.3885 0.00%
2010-10-29 0 0.460 0.455 0.460 0.455 0.460 4,575,000 2,094,195 0.4577 0.389 0.385 0.389 0.385 0.389 5,407,887 0.3872 0.00%
2010-10-28 0 0.460 0.455 0.460 0.455 0.465 2,528,420 1,158,885 0.4583 0.389 0.385 0.389 0.385 0.393 2,988,724 0.3878 0.00%
2010-10-27 0 0.460 0.460 0.465 0.455 0.470 6,176,440 2,860,338 0.4631 0.389 0.389 0.393 0.385 0.398 7,300,872 0.3918 -1.08%
2010-10-26 0 0.465 0.465 0.470 0.465 0.475 2,249,000 1,058,090 0.4705 0.393 0.393 0.398 0.393 0.402 2,658,435 0.3980 -1.06%
2010-10-25 0 0.470 0.465 0.475 0.465 0.475 4,951,594 2,321,622 0.4689 0.398 0.393 0.402 0.393 0.402 5,853,041 0.3967 0.00%
2010-10-22 0 0.470 0.470 0.475 0.465 0.475 2,101,000 987,810 0.4702 0.398 0.398 0.402 0.393 0.402 2,483,491 0.3978 1.08%
2010-10-21 0 0.465 0.465 0.470 0.465 0.475 2,199,000 1,032,950 0.4697 0.393 0.393 0.398 0.393 0.402 2,599,332 0.3974 -1.06%
2010-10-20 0 0.470 0.465 0.475 0.460 0.475 2,872,241 1,341,690 0.4671 0.398 0.393 0.402 0.389 0.402 3,395,138 0.3952 0.00%
2010-10-19 0 0.470 0.465 0.470 0.465 0.470 2,060,000 961,885 0.4669 0.398 0.393 0.398 0.393 0.398 2,435,027 0.3950 2.17%
2010-10-18 0 0.460 0.460 0.465 0.460 0.475 3,518,000 1,643,840 0.4673 0.389 0.389 0.393 0.389 0.402 4,158,458 0.3953 -3.16%
2010-10-15 0 0.475 0.465 0.475 0.465 0.480 4,157,242 1,956,231 0.4706 0.402 0.393 0.402 0.393 0.406 4,914,076 0.3981 2.15%
2010-10-14 0 0.465 0.465 0.470 0.460 0.480 7,484,000 3,515,410 0.4697 0.393 0.393 0.398 0.389 0.406 8,846,476 0.3974 -2.11%
2010-10-13 0 0.475 0.470 0.475 0.470 0.480 2,044,000 969,545 0.4743 0.402 0.398 0.402 0.398 0.406 2,416,114 0.4013 0.00%
2010-10-12 0 0.475 0.470 0.480 0.470 0.480 3,583,829 1,698,537 0.4739 0.402 0.398 0.406 0.398 0.406 4,236,272 0.4010 1.06%
2010-10-11 0 0.470 0.470 0.475 0.470 0.480 3,331,599 1,570,195 0.4713 0.398 0.398 0.402 0.398 0.406 3,938,123 0.3987 -1.05%
2010-10-08 0 0.475 0.475 0.480 0.470 0.480 4,179,328 1,997,397 0.4779 0.402 0.402 0.406 0.398 0.406 4,940,182 0.4043 -1.04%
2010-10-07 0 0.480 0.475 0.480 0.470 0.480 3,374,240 1,596,398 0.4731 0.406 0.402 0.406 0.398 0.406 3,988,527 0.4002 1.05%
2010-10-06 0 0.475 0.475 0.480 0.470 0.490 4,300,213 2,050,347 0.4768 0.402 0.402 0.406 0.398 0.415 5,083,075 0.4034 0.00%
2010-10-05 0 0.475 0.475 0.480 0.470 0.490 5,358,416 2,577,861 0.4811 0.402 0.402 0.406 0.398 0.415 6,333,926 0.4070 0.00%
2010-10-04 0 0.475 0.470 0.475 0.475 0.485 5,982,479 2,850,885 0.4765 0.402 0.398 0.402 0.402 0.410 7,071,601 0.4031 -2.06%
2010-09-30 0 0.485 0.480 0.485 0.480 0.510 41,922,656 20,635,696 0.4922 0.410 0.406 0.410 0.406 0.431 49,554,754 0.4164 6.59%
2010-09-29 0 0.455 0.450 0.455 0.450 0.465 3,886,000 1,777,890 0.4575 0.385 0.381 0.385 0.381 0.393 4,593,454 0.3870 -1.09%
2010-09-28 0 0.460 0.460 0.465 0.455 0.465 5,104,354 2,334,059 0.4573 0.389 0.389 0.393 0.385 0.393 6,033,611 0.3868 0.00%
2010-09-27 0 0.460 0.460 0.465 0.445 0.465 4,972,630 2,273,554 0.4572 0.389 0.389 0.393 0.376 0.393 5,877,907 0.3868 1.10%
2010-09-24 0 0.455 0.445 0.455 0.445 0.455 4,273,472 1,919,906 0.4493 0.385 0.376 0.385 0.376 0.385 5,051,466 0.3801 0.00%
2010-09-22 0 0.455 0.450 0.455 0.445 0.455 3,854,000 1,737,740 0.4509 0.385 0.381 0.385 0.376 0.385 4,555,628 0.3814 1.11%
2010-09-21 0 0.450 0.445 0.455 0.445 0.455 3,887,414 1,748,495 0.4498 0.381 0.376 0.385 0.376 0.385 4,595,125 0.3805 0.00%
2010-09-20 0 0.450 0.445 0.450 0.445 0.450 2,411,920 1,079,386 0.4475 0.381 0.376 0.381 0.376 0.381 2,851,015 0.3786 0.00%
2010-09-17 0 0.450 0.445 0.450 0.445 0.450 2,754,000 1,238,755 0.4498 0.381 0.376 0.381 0.376 0.381 3,255,371 0.3805 0.00%
2010-09-16 0 0.450 0.445 0.450 0.445 0.450 1,508,000 676,740 0.4488 0.381 0.376 0.381 0.376 0.381 1,782,534 0.3797 1.12%
2010-09-15 0 0.445 0.445 0.450 0.445 0.455 1,230,935 553,022 0.4493 0.376 0.376 0.381 0.376 0.385 1,455,029 0.3801 -2.20%
2010-09-14 0 0.455 0.450 0.455 0.445 0.455 6,759,000 3,034,920 0.4490 0.385 0.381 0.385 0.376 0.385 7,989,489 0.3799 1.11%
2010-09-13 0 0.450 0.450 0.455 0.445 0.460 5,141,400 2,323,279 0.4519 0.381 0.381 0.385 0.376 0.389 6,077,401 0.3823 0.00%
2010-09-10 0 0.450 0.445 0.450 0.445 0.450 4,066,000 1,817,210 0.4469 0.381 0.376 0.381 0.376 0.381 4,806,223 0.3781 0.00%
2010-09-09 0 0.450 0.445 0.450 0.445 0.450 4,672,071 2,089,500 0.4472 0.381 0.376 0.381 0.376 0.381 5,522,630 0.3784 1.12%
2010-09-08 0 0.445 0.445 0.455 0.440 0.455 2,502,000 1,120,090 0.4477 0.376 0.376 0.385 0.372 0.385 2,957,494 0.3787 -3.26%
2010-09-07 0 0.460 0.450 0.460 0.440 0.460 5,357,000 2,399,030 0.4478 0.389 0.381 0.389 0.372 0.389 6,332,252 0.3789 3.37%
2010-09-06 0 0.445 0.445 0.450 0.440 0.450 2,114,000 940,660 0.4450 0.376 0.376 0.381 0.372 0.381 2,498,858 0.3764 1.14%
2010-09-03 0 0.440 0.440 0.445 0.435 0.445 3,545,000 1,565,960 0.4417 0.372 0.372 0.376 0.368 0.376 4,190,374 0.3737 0.00%
2010-09-02 0 0.440 0.440 0.445 0.435 0.460 6,986,000 3,105,510 0.4445 0.372 0.372 0.376 0.368 0.389 8,257,814 0.3761 -1.12%
2010-09-01 0 0.445 0.445 0.450 0.445 0.450 813,160 365,123 0.4490 0.376 0.376 0.381 0.376 0.381 961,197 0.3799 0.00%
2010-08-31 0 0.445 0.445 0.450 0.445 0.450 746,000 333,270 0.4467 0.376 0.376 0.381 0.376 0.381 881,811 0.3779 -1.11%
2010-08-30 0 0.450 0.450 0.455 0.445 0.455 1,708,000 766,295 0.4487 0.381 0.381 0.385 0.376 0.385 2,018,945 0.3796 1.12%
2010-08-27 0 0.445 0.445 0.455 0.445 0.460 2,431,000 1,095,390 0.4506 0.376 0.376 0.385 0.376 0.389 2,873,568 0.3812 -2.20%
2010-08-26 0 0.455 0.455 0.460 0.455 0.455 438,852 199,621 0.4549 0.385 0.385 0.389 0.385 0.385 518,746 0.3848 0.00%
2010-08-25 0 0.455 0.455 0.460 0.455 0.460 809,658 369,579 0.4565 0.385 0.385 0.389 0.385 0.389 957,058 0.3862 0.00%
2010-08-24 0 0.455 0.455 0.460 0.455 0.460 790,000 361,760 0.4579 0.385 0.385 0.389 0.385 0.389 933,821 0.3874 -1.09%
2010-08-23 0 0.460 0.455 0.460 0.455 0.460 1,430,000 654,480 0.4577 0.389 0.385 0.389 0.385 0.389 1,690,334 0.3872 0.00%
2010-08-20 0 0.460 0.460 0.465 0.455 0.465 915,897 419,891 0.4584 0.389 0.389 0.393 0.385 0.393 1,082,638 0.3878 0.00%
2010-08-19 0 0.460 0.455 0.460 0.455 0.465 1,198,000 550,700 0.4597 0.389 0.385 0.389 0.385 0.393 1,416,098 0.3889 1.10%
2010-08-18 0 0.455 0.455 0.460 0.455 0.465 4,034,764 1,855,286 0.4598 0.385 0.385 0.389 0.385 0.393 4,769,300 0.3890 -1.09%
2010-08-17 0 0.460 0.455 0.460 0.455 0.460 3,355,716 1,530,236 0.4560 0.389 0.385 0.389 0.385 0.389 3,966,630 0.3858 0.00%
2010-08-16 0 0.460 0.455 0.460 0.450 0.470 2,357,400 1,083,576 0.4596 0.389 0.385 0.389 0.381 0.398 2,786,569 0.3889 -2.13%
2010-08-13 0 0.470 0.465 0.470 0.465 0.470 482,000 224,230 0.4652 0.398 0.393 0.398 0.393 0.398 569,749 0.3936 1.08%
2010-08-12 0 0.465 0.465 0.470 0.460 0.470 1,278,000 592,580 0.4637 0.393 0.393 0.398 0.389 0.398 1,510,662 0.3923 -1.06%
2010-08-11 0 0.470 0.465 0.470 0.465 0.475 1,710,142 800,303 0.4680 0.398 0.393 0.398 0.393 0.402 2,021,477 0.3959 1.08%
2010-08-10 0 0.465 0.465 0.470 0.465 0.480 1,531,680 722,040 0.4714 0.393 0.393 0.398 0.393 0.406 1,810,525 0.3988 -3.12%
2010-08-09 0 0.480 0.470 0.480 0.470 0.485 1,808,000 860,500 0.4759 0.406 0.398 0.406 0.398 0.410 2,137,150 0.4026 0.00%
2010-08-06 0 0.480 0.475 0.480 0.475 0.485 1,767,763 843,437 0.4771 0.406 0.402 0.406 0.402 0.410 2,089,588 0.4036 1.05%
2010-08-05 0 0.475 0.470 0.475 0.470 0.480 3,234,000 1,528,670 0.4727 0.402 0.398 0.402 0.398 0.406 3,822,756 0.3999 0.00%
2010-08-04 0 0.475 0.465 0.475 0.465 0.475 2,578,000 1,207,870 0.4685 0.402 0.393 0.402 0.393 0.402 3,047,330 0.3964 2.15%
2010-08-03 0 0.465 0.465 0.470 0.465 0.470 2,419,924 1,129,335 0.4667 0.393 0.393 0.398 0.393 0.398 2,860,476 0.3948 -1.06%
2010-08-02 0 0.470 0.465 0.470 0.460 0.470 1,948,469 901,736 0.4628 0.398 0.393 0.398 0.389 0.398 2,303,191 0.3915 1.08%
2010-07-30 0 0.465 0.460 0.465 0.460 0.465 2,330,800 1,074,932 0.4612 0.393 0.389 0.393 0.389 0.393 2,755,127 0.3902 0.00%
2010-07-29 0 0.465 0.460 0.465 0.460 0.465 1,110,000 514,510 0.4635 0.393 0.389 0.393 0.389 0.393 1,312,078 0.3921 -1.06%
2010-07-28 0 0.470 0.465 0.470 0.460 0.470 3,133,000 1,456,610 0.4649 0.398 0.393 0.398 0.389 0.398 3,703,369 0.3933 0.00%
2010-07-27 0 0.470 0.465 0.470 0.460 0.480 15,656,074 7,295,593 0.4660 0.398 0.393 0.398 0.389 0.406 18,506,292 0.3942 -6.00%
2010-07-26 0 0.500 0.495 0.500 0.495 0.510 5,397,474 2,701,496 0.5005 0.423 0.419 0.423 0.419 0.431 6,380,094 0.4234 2.04%
2010-07-23 0 0.490 0.490 0.495 0.490 0.510 5,264,230 2,613,519 0.4965 0.415 0.415 0.419 0.415 0.431 6,222,593 0.4200 0.00%
2010-07-22 0 0.490 0.485 0.490 0.480 0.495 2,064,000 1,008,045 0.4884 0.415 0.410 0.415 0.406 0.419 2,439,755 0.4132 0.00%
2010-07-21 0 0.490 0.485 0.490 0.475 0.495 2,303,130 1,119,107 0.4859 0.415 0.410 0.415 0.402 0.419 2,722,419 0.4111 3.16%
2010-07-20 0 0.475 0.475 0.480 0.475 0.485 2,278,000 1,093,130 0.4799 0.402 0.402 0.406 0.402 0.410 2,692,714 0.4060 -1.04%
2010-07-19 0 0.480 0.480 0.485 0.480 0.490 1,302,000 630,940 0.4846 0.406 0.406 0.410 0.406 0.415 1,539,032 0.4100 -1.03%
2010-07-16 0 0.485 0.485 0.490 0.480 0.490 404,791 196,054 0.4843 0.410 0.410 0.415 0.406 0.415 478,484 0.4097 0.00%
2010-07-15 0 0.485 0.480 0.485 0.480 0.500 1,529,000 738,570 0.4830 0.410 0.406 0.410 0.406 0.423 1,807,357 0.4086 0.00%
2010-07-14 0 0.485 0.480 0.485 0.480 0.495 2,665,071 1,285,553 0.4824 0.410 0.406 0.410 0.406 0.419 3,150,252 0.4081 0.00%
2010-07-13 0 0.485 0.475 0.485 0.475 0.495 1,200,000 578,050 0.4817 0.410 0.402 0.410 0.402 0.419 1,418,462 0.4075 0.00%
2010-07-12 0 0.485 0.480 0.485 0.475 0.490 1,137,434 544,405 0.4786 0.410 0.406 0.410 0.402 0.415 1,344,506 0.4049 1.04%
2010-07-09 0 0.480 0.475 0.480 0.470 0.480 716,000 340,020 0.4749 0.406 0.402 0.406 0.398 0.406 846,349 0.4017 0.00%
2010-07-08 0 0.480 0.470 0.480 0.470 0.480 549,071 261,127 0.4756 0.406 0.398 0.406 0.398 0.406 649,030 0.4023 1.05%
2010-07-07 0 0.475 0.470 0.475 0.465 0.475 698,000 326,080 0.4672 0.402 0.398 0.402 0.393 0.402 825,072 0.3952 -1.04%
2010-07-06 0 0.480 0.470 0.480 0.465 0.480 607,143 287,104 0.4729 0.406 0.398 0.406 0.393 0.406 717,675 0.4000 2.13%
2010-07-05 0 0.470 0.465 0.470 0.470 0.475 824,000 388,340 0.4713 0.398 0.393 0.398 0.398 0.402 974,011 0.3987 -2.08%
2010-07-02 0 0.480 0.470 0.480 0.470 0.485 1,034,999 491,320 0.4747 0.406 0.398 0.406 0.398 0.410 1,223,423 0.4016 0.00%
2010-06-30 0 0.480 0.475 0.480 0.475 0.495 1,240,000 590,380 0.4761 0.406 0.402 0.406 0.402 0.419 1,465,744 0.4028 -1.03%
2010-06-29 0 0.485 0.480 0.485 0.475 0.495 2,204,000 1,059,060 0.4805 0.410 0.406 0.410 0.402 0.419 2,605,242 0.4065 0.00%
2010-06-28 0 0.485 0.480 0.485 0.480 0.495 880,851 429,071 0.4871 0.410 0.406 0.410 0.406 0.419 1,041,212 0.4121 -1.02%
2010-06-25 0 0.490 0.480 0.490 0.475 0.490 2,295,236 1,105,762 0.4818 0.415 0.406 0.415 0.402 0.415 2,713,088 0.4076 2.08%
2010-06-24 0 0.480 0.470 0.480 0.475 0.485 1,748,196 834,865 0.4776 0.406 0.398 0.406 0.402 0.410 2,066,458 0.4040 0.00%
2010-06-23 0 0.480 0.475 0.480 0.475 0.480 256,000 121,720 0.4755 0.406 0.402 0.406 0.402 0.406 302,605 0.4022 0.00%
2010-06-22 0 0.480 0.470 0.480 0.470 0.480 1,806,200 859,610 0.4759 0.406 0.398 0.406 0.398 0.406 2,135,022 0.4026 1.05%
2010-06-21 0 0.475 0.475 0.480 0.470 0.480 1,863,900 882,695 0.4736 0.402 0.402 0.406 0.398 0.406 2,203,226 0.4006 0.00%
2010-06-18 0 0.475 0.465 0.475 0.465 0.485 1,752,000 827,910 0.4726 0.402 0.393 0.402 0.393 0.410 2,070,955 0.3998 1.06%
2010-06-17 0 0.470 0.470 0.475 0.470 0.480 927,000 438,320 0.4728 0.398 0.398 0.402 0.398 0.406 1,095,762 0.4000 -1.05%
2010-06-15 0 0.475 0.470 0.475 0.470 0.480 1,318,088 625,250 0.4744 0.402 0.398 0.402 0.398 0.406 1,558,048 0.4013 -1.04%
2010-06-14 0 0.480 0.475 0.480 0.470 0.485 859,600 410,122 0.4771 0.406 0.402 0.406 0.398 0.410 1,016,092 0.4036 1.05%
2010-06-11 0 0.475 0.475 0.480 0.470 0.480 2,143,071 1,014,682 0.4735 0.402 0.402 0.406 0.398 0.406 2,533,221 0.4006 2.15%
2010-06-10 0 0.465 0.465 0.470 0.465 0.475 63,000 29,345 0.4658 0.393 0.393 0.398 0.393 0.402 74,469 0.3941 -1.06%
2010-06-09 0 0.470 0.470 0.475 0.460 0.475 1,068,212 495,108 0.4635 0.398 0.398 0.402 0.389 0.402 1,262,682 0.3921 1.08%
2010-06-08 0 0.465 0.460 0.465 0.460 0.465 678,000 313,770 0.4628 0.393 0.389 0.393 0.389 0.393 801,431 0.3915 0.00%
2010-06-07 0 0.465 0.465 0.470 0.460 0.480 1,500,000 705,880 0.4706 0.393 0.393 0.398 0.389 0.406 1,773,078 0.3981 -2.11%
2010-06-04 0 0.475 0.470 0.475 0.465 0.475 1,166,000 547,690 0.4697 0.402 0.398 0.402 0.393 0.402 1,378,272 0.3974 2.15%
2010-06-03 0 0.465 0.465 0.475 0.465 0.475 1,769,120 831,528 0.4700 0.393 0.393 0.402 0.393 0.402 2,091,192 0.3976 1.09%
2010-06-02 0 0.460 0.460 0.465 0.455 0.470 896,000 417,260 0.4657 0.389 0.389 0.393 0.385 0.398 1,059,118 0.3940 1.10%
2010-06-01 0 0.455 0.455 0.460 0.455 0.465 1,915,060 882,421 0.4608 0.385 0.385 0.389 0.385 0.393 2,263,700 0.3898 -1.09%
2010-05-31 0 0.460 0.460 0.465 0.455 0.470 1,407,205 650,671 0.4624 0.389 0.389 0.393 0.385 0.398 1,663,389 0.3912 -1.08%
2010-05-28 0 0.465 0.460 0.470 0.460 0.475 2,490,000 1,164,100 0.4675 0.393 0.389 0.398 0.389 0.402 2,943,309 0.3955 0.00%
2010-05-27 0 0.465 0.460 0.465 0.440 0.465 1,802,000 827,000 0.4589 0.393 0.389 0.393 0.372 0.393 2,130,057 0.3883 2.20%
2010-05-26 0 0.455 0.455 0.460 0.435 0.460 2,740,000 1,217,450 0.4443 0.385 0.385 0.389 0.368 0.389 3,238,822 0.3759 3.41%
2010-05-25 0 0.440 0.435 0.440 0.435 0.455 4,242,000 1,891,925 0.4460 0.372 0.368 0.372 0.368 0.385 5,014,264 0.3773 -5.38%
2010-05-24 0 0.465 0.460 0.465 0.455 0.465 3,289,000 1,512,080 0.4597 0.393 0.389 0.393 0.385 0.393 3,887,769 0.3889 1.09%
2010-05-20 0 0.460 0.455 0.460 0.445 0.485 9,848,000 4,506,120 0.4576 0.389 0.385 0.389 0.376 0.410 11,640,847 0.3871 -4.17%
2010-05-19 0 0.480 0.480 0.485 0.480 0.490 4,167,000 2,018,430 0.4844 0.406 0.406 0.410 0.406 0.415 4,925,610 0.4098 -3.03%
2010-05-18 0 0.495 0.490 0.495 0.485 0.495 4,450,902 2,174,779 0.4886 0.419 0.415 0.419 0.410 0.419 5,261,197 0.4134 1.02%
2010-05-17 0 0.490 0.485 0.500 0.490 0.500 3,178,040 1,568,449 0.4935 0.415 0.410 0.423 0.415 0.423 3,756,608 0.4175 -3.92%
2010-05-14 0 0.510 0.495 0.510 0.490 0.510 4,215,654 2,109,446 0.5004 0.431 0.419 0.431 0.415 0.431 4,983,122 0.4233 3.03%
2010-05-13 0 0.495 0.490 0.495 0.490 0.500 1,024,000 507,070 0.4952 0.419 0.415 0.419 0.415 0.423 1,210,421 0.4189 0.00%
2010-05-12 0 0.495 0.490 0.495 0.490 0.495 788,000 386,780 0.4908 0.419 0.415 0.419 0.415 0.419 931,457 0.4152 0.00%
2010-05-11 0 0.495 0.490 0.495 0.490 0.500 1,686,000 828,590 0.4915 0.419 0.415 0.419 0.415 0.423 1,992,939 0.4158 0.00%
2010-05-10 0 0.495 0.490 0.495 0.485 0.495 2,446,000 1,200,370 0.4907 0.419 0.415 0.419 0.410 0.419 2,891,299 0.4152 1.02%
2010-05-07 0 0.490 0.485 0.490 0.480 0.490 4,486,764 2,177,644 0.4853 0.415 0.410 0.415 0.406 0.415 5,303,588 0.4106 -1.01%
2010-05-06 0 0.495 0.490 0.495 0.485 0.510 10,810,000 5,326,130 0.4927 0.419 0.415 0.419 0.410 0.431 12,777,981 0.4168 -1.00%
2010-05-05 0 0.500 0.500 0.510 0.495 0.510 8,364,771 4,174,266 0.4990 0.423 0.423 0.431 0.419 0.431 9,887,593 0.4222 -3.85%
2010-05-04 0 0.520 0.510 0.520 0.510 0.530 1,384,000 713,720 0.5157 0.440 0.431 0.440 0.431 0.448 1,635,960 0.4363 0.00%
2010-05-03 0 0.520 0.510 0.520 0.500 0.520 2,777,320 1,426,664 0.5137 0.440 0.431 0.440 0.423 0.440 3,282,936 0.4346 1.96%
2010-04-30 0 0.510 0.500 0.510 0.500 0.530 7,308,063 3,743,750 0.5123 0.431 0.423 0.431 0.423 0.448 8,638,510 0.4334 2.00%
2010-04-29 0 0.500 0.495 0.500 0.500 0.520 10,330,062 5,219,370 0.5053 0.423 0.419 0.423 0.423 0.440 12,210,669 0.4274 -1.96%
2010-04-28 0 0.510 0.500 0.510 0.495 0.510 8,622,000 4,336,890 0.5030 0.431 0.423 0.431 0.419 0.431 10,191,651 0.4255 -1.92%
2010-04-27 0 0.520 0.510 0.520 0.510 0.540 9,245,151 4,786,964 0.5178 0.440 0.431 0.440 0.431 0.457 10,928,248 0.4380 -1.89%
2010-04-26 0 0.530 0.520 0.530 0.520 0.550 4,420,040 2,360,640 0.5341 0.448 0.440 0.448 0.440 0.465 5,224,717 0.4518 -1.85%
2010-04-23 0 0.540 0.530 0.540 0.530 0.560 16,084,000 8,691,750 0.5404 0.457 0.448 0.457 0.448 0.474 19,012,122 0.4572 -3.57%
2010-04-22 0 0.560 0.550 0.560 0.520 0.570 51,930,000 28,773,810 0.5541 0.474 0.465 0.474 0.440 0.482 61,383,954 0.4688 7.69%
2010-04-21 0 0.520 0.520 0.530 0.510 0.540 16,232,000 8,474,740 0.5221 0.440 0.440 0.448 0.431 0.457 19,187,066 0.4417 1.96%
2010-04-20 0 0.510 0.510 0.520 0.485 0.520 10,576,000 5,325,190 0.5035 0.431 0.431 0.440 0.410 0.440 12,501,381 0.4260 5.15%
2010-04-19 0 0.485 0.485 0.490 0.485 0.500 4,344,000 2,129,844 0.4903 0.410 0.410 0.415 0.410 0.423 5,134,833 0.4148 -3.00%
2010-04-16 0 0.500 0.495 0.500 0.495 0.510 4,290,500 2,133,971 0.4974 0.423 0.419 0.423 0.419 0.431 5,071,594 0.4208 0.00%
2010-04-15 0 0.500 0.500 0.510 0.500 0.510 2,364,000 1,183,860 0.5008 0.423 0.423 0.431 0.423 0.431 2,794,371 0.4237 1.01%
2010-04-14 0 0.495 0.500 0.510 0.495 0.510 1,870,000 934,990 0.5000 0.419 0.423 0.431 0.419 0.431 2,210,437 0.4230 -1.00%
2010-04-13 0 0.500 0.495 0.500 0.495 0.510 3,039,680 1,517,578 0.4993 0.423 0.419 0.423 0.419 0.431 3,593,059 0.4224 -1.96%
2010-04-12 0 0.510 0.500 0.510 0.495 0.510 4,929,040 2,474,324 0.5020 0.431 0.423 0.431 0.419 0.431 5,826,381 0.4247 0.00%
2010-04-09 0 0.510 0.500 0.510 0.495 0.510 3,988,980 1,994,361 0.5000 0.431 0.423 0.431 0.419 0.431 4,715,181 0.4230 2.00%
2010-04-08 0 0.500 0.495 0.500 0.495 0.500 1,554,254 776,761 0.4998 0.423 0.419 0.423 0.419 0.423 1,837,209 0.4228 0.00%
2010-04-07 0 0.500 0.495 0.500 0.495 0.500 4,376,048 2,186,233 0.4996 0.423 0.419 0.423 0.419 0.423 5,172,716 0.4226 0.00%
2010-04-01 0 0.500 0.500 0.510 0.490 0.510 4,057,503 2,013,994 0.4964 0.423 0.423 0.431 0.415 0.431 4,796,179 0.4199 0.00%
2010-03-31 0 0.500 0.495 0.500 0.495 0.500 2,134,000 1,062,030 0.4977 0.423 0.419 0.423 0.419 0.423 2,522,499 0.4210 0.00%
2010-03-30 0 0.500 0.500 0.510 0.500 0.510 1,442,212 721,538 0.5003 0.423 0.423 0.431 0.423 0.431 1,704,769 0.4232 -1.96%
2010-03-29 0 0.510 0.500 0.510 0.500 0.510 4,024,000 2,023,600 0.5029 0.431 0.423 0.431 0.423 0.431 4,756,577 0.4254 0.00%
2010-03-26 0 0.510 0.500 0.510 0.500 0.510 1,823,584 913,960 0.5012 0.431 0.423 0.431 0.423 0.431 2,155,571 0.4240 2.00%
2010-03-25 0 0.500 0.495 0.500 0.495 0.500 3,296,000 1,634,210 0.4958 0.423 0.419 0.423 0.419 0.423 3,896,043 0.4195 1.01%
2010-03-24 0 0.495 0.500 0.510 0.495 0.510 3,427,000 1,716,610 0.5009 0.419 0.423 0.431 0.419 0.431 4,050,892 0.4238 -2.94%
2010-03-23 0 0.510 0.500 0.510 0.495 0.510 4,591,374 2,297,141 0.5003 0.431 0.423 0.431 0.419 0.431 5,427,242 0.4233 2.00%
2010-03-22 0 0.500 0.495 0.500 0.495 0.500 2,613,000 1,298,570 0.4970 0.423 0.419 0.423 0.419 0.423 3,088,702 0.4204 0.00%
2010-03-19 0 0.500 0.495 0.500 0.490 0.500 3,424,934 1,696,688 0.4954 0.423 0.419 0.423 0.415 0.423 4,048,450 0.4191 0.00%
2010-03-18 0 0.500 0.495 0.500 0.495 0.510 3,378,000 1,675,300 0.4959 0.423 0.419 0.423 0.419 0.431 3,992,971 0.4196 0.00%
2010-03-17 0 0.500 0.495 0.500 0.495 0.510 3,019,040 1,508,399 0.4996 0.423 0.419 0.423 0.419 0.431 3,568,662 0.4227 0.00%
2010-03-16 0 0.500 0.500 0.510 0.490 0.510 6,867,000 3,421,900 0.4983 0.423 0.423 0.431 0.415 0.431 8,117,150 0.4216 0.00%
2010-03-15 0 0.500 0.495 0.500 0.490 0.510 9,419,000 4,669,260 0.4957 0.423 0.419 0.423 0.415 0.431 11,133,747 0.4194 -1.96%
2010-03-12 0 0.510 0.500 0.510 0.500 0.520 1,938,169 986,861 0.5092 0.431 0.423 0.431 0.423 0.440 2,291,016 0.4308 -1.92%
2010-03-11 0 0.520 0.510 0.520 0.495 0.520 11,248,938 5,695,670 0.5063 0.440 0.431 0.440 0.419 0.440 13,296,828 0.4283 0.00%
2010-03-10 0 0.520 0.510 0.530 0.520 0.540 4,456,040 2,329,220 0.5227 0.440 0.431 0.448 0.440 0.457 5,267,270 0.4422 -1.89%
2010-03-09 0 0.530 0.520 0.530 0.510 0.540 6,113,000 3,231,360 0.5286 0.448 0.440 0.448 0.431 0.457 7,225,883 0.4472 1.92%
2010-03-08 0 0.520 0.510 0.530 0.510 0.530 5,900,793 3,059,908 0.5186 0.440 0.431 0.448 0.431 0.448 6,975,043 0.4387 1.96%
2010-03-05 0 0.510 0.510 0.520 0.510 0.530 4,498,000 2,340,640 0.5204 0.431 0.431 0.440 0.431 0.448 5,316,869 0.4402 -1.92%
2010-03-04 0 0.520 0.520 0.530 0.510 0.530 4,856,000 2,523,300 0.5196 0.440 0.440 0.448 0.431 0.448 5,740,044 0.4396 0.00%
2010-03-03 0 0.520 0.510 0.520 0.510 0.530 13,562,169 6,952,193 0.5126 0.440 0.431 0.440 0.431 0.448 16,031,187 0.4337 0.00%
2010-03-02 0 0.520 0.520 0.530 0.520 0.560 36,160,269 19,084,363 0.5278 0.440 0.440 0.448 0.440 0.474 42,743,314 0.4465 -10.34%
2010-03-01 0 0.580 0.580 0.590 0.580 0.600 11,038,881 6,473,468 0.5864 0.491 0.491 0.499 0.491 0.508 13,048,530 0.4961 0.00%
2010-02-26 0 0.580 0.570 0.580 0.560 0.600 21,273,471 12,391,357 0.5825 0.491 0.482 0.491 0.474 0.508 25,146,346 0.4928 3.57%
2010-02-25 0 0.560 0.550 0.560 0.550 0.580 6,026,708 3,355,968 0.5568 0.474 0.465 0.474 0.465 0.491 7,123,881 0.4711 -1.75%
2010-02-24 0 0.570 0.560 0.570 0.540 0.580 15,437,000 8,710,500 0.5643 0.482 0.474 0.482 0.457 0.491 18,247,335 0.4774 3.64%
2010-02-23 0 0.550 0.540 0.550 0.530 0.550 2,828,000 1,531,300 0.5415 0.465 0.457 0.465 0.448 0.465 3,342,843 0.4581 1.85%
2010-02-22 0 0.540 0.530 0.540 0.530 0.540 3,494,000 1,861,340 0.5327 0.457 0.448 0.457 0.448 0.457 4,130,089 0.4507 3.85%
2010-02-19 0 0.520 0.510 0.520 0.520 0.530 3,665,000 1,909,250 0.5209 0.440 0.431 0.440 0.440 0.448 4,332,220 0.4407 -3.70%
2010-02-18 0 0.540 0.530 0.540 0.530 0.550 3,942,542 2,110,561 0.5353 0.457 0.448 0.457 0.448 0.465 4,660,289 0.4529 -1.82%
2010-02-17 0 0.550 0.540 0.550 0.550 0.560 4,577,921 2,532,619 0.5532 0.465 0.457 0.465 0.465 0.474 5,411,340 0.4680 0.00%
2010-02-12 0 0.550 0.540 0.550 0.530 0.550 5,740,918 3,128,720 0.5450 0.465 0.457 0.465 0.448 0.465 6,786,063 0.4611 1.85%
2010-02-11 0 0.540 0.530 0.540 0.530 0.550 7,625,000 4,063,380 0.5329 0.457 0.448 0.457 0.448 0.465 9,013,146 0.4508 1.89%
2010-02-10 0 0.530 0.520 0.530 0.520 0.540 5,547,275 2,929,105 0.5280 0.448 0.440 0.448 0.440 0.457 6,557,167 0.4467 0.00%
2010-02-09 0 0.530 0.510 0.530 0.510 0.540 7,757,708 4,018,277 0.5180 0.448 0.431 0.448 0.431 0.457 9,170,013 0.4382 3.92%
2010-02-08 0 0.510 0.500 0.510 0.500 0.520 2,494,240 1,261,159 0.5056 0.431 0.423 0.431 0.423 0.440 2,948,321 0.4278 3.03%
2010-02-05 0 0.495 0.490 0.500 0.490 0.510 3,352,416 1,661,158 0.4955 0.419 0.415 0.423 0.415 0.431 3,962,730 0.4192 -2.94%
2010-02-04 0 0.510 0.500 0.510 0.500 0.510 1,771,640 895,407 0.5054 0.431 0.423 0.431 0.423 0.431 2,094,170 0.4276 2.00%
2010-02-03 0 0.500 0.495 0.500 0.490 0.510 3,580,860 1,774,644 0.4956 0.423 0.419 0.423 0.415 0.431 4,232,762 0.4193 2.04%
2010-02-02 0 0.490 0.485 0.490 0.480 0.495 2,073,354 1,006,475 0.4854 0.415 0.410 0.415 0.406 0.419 2,450,812 0.4107 2.08%
2010-02-01 0 0.480 0.480 0.490 0.470 0.495 1,760,000 848,650 0.4822 0.406 0.406 0.415 0.398 0.419 2,080,411 0.4079 2.13%
2010-01-29 0 0.470 0.470 0.475 0.470 0.480 2,951,743 1,397,164 0.4733 0.398 0.398 0.402 0.398 0.406 3,489,113 0.4004 -1.05%
2010-01-28 0 0.475 0.475 0.480 0.470 0.480 2,762,240 1,321,120 0.4783 0.402 0.402 0.406 0.398 0.406 3,265,111 0.4046 0.00%
2010-01-27 0 0.475 0.470 0.475 0.470 0.490 11,302,320 5,423,177 0.4798 0.402 0.398 0.402 0.398 0.415 13,359,929 0.4059 -2.06%
2010-01-26 0 0.485 0.475 0.485 0.475 0.510 6,700,000 3,278,050 0.4893 0.410 0.402 0.410 0.402 0.431 7,919,748 0.4139 -4.90%
2010-01-25 0 0.510 0.500 0.510 0.495 0.520 4,343,900 2,192,989 0.5048 0.431 0.423 0.431 0.419 0.440 5,134,715 0.4271 0.00%
2010-01-22 0 0.510 0.500 0.510 0.490 0.520 11,085,000 5,572,640 0.5027 0.431 0.423 0.431 0.415 0.440 13,103,045 0.4253 -3.77%
2010-01-21 0 0.530 0.520 0.530 0.520 0.540 7,582,711 4,017,244 0.5298 0.448 0.440 0.448 0.440 0.457 8,963,158 0.4482 -1.85%
2010-01-20 0 0.540 0.530 0.540 0.520 0.540 8,983,000 4,776,200 0.5317 0.457 0.448 0.457 0.440 0.457 10,618,372 0.4498 0.00%
2010-01-19 0 0.540 0.530 0.540 0.530 0.560 9,909,718 5,405,088 0.5454 0.457 0.448 0.457 0.448 0.474 11,713,801 0.4614 -1.82%
2010-01-18 0 0.550 0.540 0.560 0.510 0.570 28,568,791 15,697,986 0.5495 0.465 0.457 0.474 0.431 0.482 33,769,793 0.4649 5.77%
2010-01-15 0 0.520 0.510 0.520 0.485 0.520 17,670,000 8,965,260 0.5074 0.440 0.431 0.440 0.410 0.440 20,886,857 0.4292 7.22%
2010-01-14 0 0.485 0.485 0.490 0.485 0.495 5,342,540 2,616,637 0.4898 0.410 0.410 0.415 0.410 0.419 6,315,159 0.4143 -2.02%
2010-01-13 0 0.495 0.485 0.495 0.485 0.500 8,325,358 4,103,798 0.4929 0.419 0.410 0.419 0.410 0.423 9,841,005 0.4170 0.00%
2010-01-12 0 0.495 0.485 0.495 0.470 0.500 14,362,000 7,006,795 0.4879 0.419 0.410 0.419 0.398 0.423 16,976,629 0.4127 4.21%
2010-01-11 0 0.475 0.470 0.475 0.470 0.480 1,374,000 652,930 0.4752 0.402 0.398 0.402 0.398 0.406 1,624,139 0.4020 -1.04%
2010-01-08 0 0.480 0.470 0.480 0.470 0.485 2,598,000 1,237,620 0.4764 0.406 0.398 0.406 0.398 0.410 3,070,971 0.4030 2.13%
2010-01-07 0 0.470 0.470 0.475 0.470 0.480 7,806,000 3,726,580 0.4774 0.398 0.398 0.402 0.398 0.406 9,227,097 0.4039 -1.05%
2010-01-06 0 0.475 0.470 0.475 0.465 0.480 9,314,200 4,408,754 0.4733 0.402 0.398 0.402 0.393 0.406 11,009,868 0.4004 0.00%
2010-01-05 0 0.475 0.470 0.475 0.455 0.485 12,097,417 5,733,342 0.4739 0.402 0.398 0.402 0.385 0.410 14,299,774 0.4009 3.26%
2010-01-04 0 0.460 0.460 0.465 0.445 0.465 2,192,000 999,150 0.4558 0.389 0.389 0.393 0.376 0.393 2,591,058 0.3856 1.10%
2009-12-31 0 0.455 0.450 0.455 0.450 0.455 574,000 258,570 0.4505 0.385 0.381 0.385 0.381 0.385 678,498 0.3811 2.25%
2009-12-30 0 0.445 0.445 0.450 0.440 0.450 4,261,000 1,901,915 0.4464 0.376 0.376 0.381 0.372 0.381 5,036,723 0.3776 -1.11%
2009-12-29 0 0.450 0.445 0.450 0.445 0.455 3,992,791 1,785,362 0.4471 0.381 0.376 0.381 0.376 0.385 4,719,686 0.3783 2.27%
2009-12-28 0 0.440 0.440 0.445 0.440 0.455 1,274,942 564,896 0.4431 0.372 0.372 0.376 0.372 0.385 1,507,048 0.3748 -1.12%
2009-12-24 0 0.445 0.445 0.450 0.440 0.450 756,000 336,360 0.4449 0.376 0.376 0.381 0.372 0.381 893,631 0.3764 0.00%
2009-12-23 0 0.445 0.440 0.445 0.425 0.460 8,013,071 3,596,845 0.4489 0.376 0.372 0.376 0.360 0.389 9,471,866 0.3797 4.71%
2009-12-22 0 0.425 0.420 0.425 0.415 0.430 1,988,433 833,903 0.4194 0.360 0.355 0.360 0.351 0.364 2,350,431 0.3548 0.00%
2009-12-21 0 0.425 0.420 0.430 0.420 0.435 1,186,280 507,381 0.4277 0.360 0.355 0.364 0.355 0.368 1,402,244 0.3618 0.00%
2009-12-18 0 0.425 0.415 0.425 0.410 0.425 1,348,000 562,150 0.4170 0.360 0.351 0.360 0.347 0.360 1,593,406 0.3528 0.00%
2009-12-17 0 0.425 0.425 0.430 0.415 0.440 3,943,000 1,675,890 0.4250 0.360 0.360 0.364 0.351 0.372 4,660,831 0.3596 -2.30%
2009-12-16 0 0.435 0.430 0.435 0.430 0.450 5,640,000 2,455,120 0.4353 0.368 0.364 0.368 0.364 0.381 6,666,773 0.3683 -2.25%
2009-12-15 0 0.445 0.440 0.445 0.440 0.450 2,745,000 1,222,035 0.4452 0.376 0.372 0.376 0.372 0.381 3,244,732 0.3766 -1.11%
2009-12-14 0 0.450 0.450 0.455 0.445 0.455 5,453,001 2,449,355 0.4492 0.381 0.381 0.385 0.376 0.385 6,445,730 0.3800 -1.10%
2009-12-11 0 0.455 0.455 0.460 0.455 0.465 3,387,000 1,549,765 0.4576 0.385 0.385 0.389 0.385 0.393 4,003,610 0.3871 -1.09%
2009-12-10 0 0.460 0.455 0.465 0.450 0.470 5,646,000 2,583,280 0.4575 0.389 0.385 0.393 0.381 0.398 6,673,865 0.3871 -1.08%
2009-12-09 0 0.465 0.465 0.470 0.450 0.470 6,998,080 3,256,906 0.4654 0.393 0.393 0.398 0.381 0.398 8,272,094 0.3937 2.20%
2009-12-08 0 0.455 0.455 0.460 0.455 0.470 5,032,000 2,316,830 0.4604 0.385 0.385 0.389 0.385 0.398 5,948,085 0.3895 -3.19%
2009-12-07 0 0.470 0.470 0.475 0.465 0.475 3,389,982 1,595,667 0.4707 0.398 0.398 0.402 0.393 0.402 4,007,135 0.3982 -1.05%
2009-12-04 0 0.475 0.475 0.480 0.470 0.480 4,121,128 1,949,743 0.4731 0.402 0.402 0.406 0.398 0.406 4,871,387 0.4002 0.00%
2009-12-03 0 0.475 0.470 0.480 0.465 0.480 6,685,253 3,159,214 0.4726 0.402 0.398 0.406 0.393 0.406 7,902,316 0.3998 1.06%
2009-12-02 0 0.470 0.465 0.470 0.455 0.485 14,185,383 6,668,979 0.4701 0.398 0.393 0.398 0.385 0.410 16,767,859 0.3977 2.17%
2009-12-01 0 0.460 0.450 0.460 0.450 0.460 3,124,188 1,423,061 0.4555 0.389 0.381 0.389 0.381 0.389 3,692,952 0.3853 2.22%
2009-11-30 0 0.450 0.445 0.450 0.445 0.460 5,334,000 2,403,100 0.4505 0.381 0.376 0.381 0.376 0.389 6,305,065 0.3811 1.12%
2009-11-27 0 0.445 0.440 0.445 0.435 0.460 6,034,080 2,683,564 0.4447 0.376 0.372 0.376 0.368 0.389 7,132,596 0.3762 -2.20%
2009-11-26 0 0.455 0.450 0.455 0.450 0.465 4,401,695 1,991,247 0.4524 0.385 0.381 0.385 0.381 0.393 5,203,032 0.3827 -1.09%
2009-11-25 0 0.460 0.455 0.465 0.455 0.465 2,289,400 1,049,216 0.4583 0.389 0.385 0.393 0.385 0.393 2,706,190 0.3877 -1.08%
2009-11-24 0 0.465 0.460 0.465 0.450 0.475 4,750,080 2,175,304 0.4580 0.393 0.389 0.393 0.381 0.402 5,614,841 0.3874 0.00%
2009-11-23 0 0.465 0.460 0.465 0.450 0.470 5,353,000 2,472,540 0.4619 0.393 0.389 0.393 0.381 0.398 6,327,524 0.3908 4.49%
2009-11-20 0 0.445 0.445 0.450 0.440 0.450 1,866,000 829,500 0.4445 0.376 0.376 0.381 0.372 0.381 2,205,709 0.3761 -1.11%
2009-11-19 0 0.450 0.445 0.450 0.445 0.460 5,004,545 2,260,261 0.4516 0.381 0.376 0.381 0.376 0.389 5,915,632 0.3821 -2.17%
2009-11-18 0 0.460 0.460 0.465 0.455 0.465 6,051,000 2,785,355 0.4603 0.389 0.389 0.393 0.385 0.393 7,152,596 0.3894 -1.08%
2009-11-17 0 0.465 0.460 0.465 0.455 0.465 7,874,000 3,630,710 0.4611 0.393 0.389 0.393 0.385 0.393 9,307,476 0.3901 0.00%
2009-11-16 0 0.465 0.460 0.465 0.455 0.480 6,898,933 3,212,436 0.4656 0.393 0.389 0.393 0.385 0.406 8,154,897 0.3939 -2.11%
2009-11-13 0 0.475 0.465 0.470 0.440 0.475 27,230,255 12,461,135 0.4576 0.402 0.393 0.398 0.372 0.402 32,187,574 0.3871 7.95%
2009-11-12 0 0.440 0.435 0.440 0.430 0.440 5,122,000 2,224,650 0.4343 0.372 0.368 0.372 0.364 0.372 6,054,470 0.3674 1.15%
2009-11-11 0 0.435 0.430 0.435 0.425 0.435 4,056,000 1,739,990 0.4290 0.368 0.364 0.368 0.360 0.368 4,794,402 0.3629 0.00%
2009-11-10 0 0.435 0.430 0.435 0.430 0.445 6,375,000 2,787,170 0.4372 0.368 0.364 0.368 0.364 0.376 7,535,581 0.3699 -1.14%
2009-11-09 0 0.440 0.435 0.440 0.420 0.450 23,983,920 10,548,349 0.4398 0.372 0.368 0.372 0.355 0.381 28,350,238 0.3721 3.53%
2009-11-06 0 0.425 0.420 0.425 0.415 0.430 4,071,000 1,715,800 0.4215 0.360 0.355 0.360 0.351 0.364 4,812,133 0.3566 3.66%
2009-11-05 0 0.410 0.410 0.420 0.410 0.425 3,992,000 1,658,060 0.4153 0.347 0.347 0.355 0.347 0.360 4,718,751 0.3514 -3.53%
2009-11-04 0 0.425 0.420 0.425 0.420 0.430 2,733,794 1,164,817 0.4261 0.360 0.355 0.360 0.355 0.364 3,231,486 0.3605 0.00%
2009-11-03 0 0.425 0.425 0.430 0.425 0.440 4,508,000 1,941,550 0.4307 0.360 0.360 0.364 0.360 0.372 5,328,690 0.3644 -2.30%
2009-11-02 0 0.435 0.425 0.435 0.420 0.435 9,185,000 3,918,705 0.4266 0.368 0.360 0.368 0.355 0.368 10,857,146 0.3609 0.00%
2009-10-30 0 0.435 0.430 0.435 0.425 0.435 10,061,232 4,328,190 0.4302 0.368 0.364 0.368 0.360 0.368 11,892,898 0.3639 2.35%
2009-10-29 0 0.425 0.425 0.430 0.425 0.445 11,005,125 4,746,031 0.4313 0.360 0.360 0.364 0.360 0.376 13,008,629 0.3648 -5.56%
2009-10-28 0 0.450 0.445 0.450 0.400 0.450 19,303,215 8,362,870 0.4332 0.381 0.376 0.381 0.338 0.381 22,817,401 0.3665 11.11%
2009-10-27 0 0.405 0.405 0.410 0.400 0.410 3,007,000 1,216,270 0.4045 0.343 0.343 0.347 0.338 0.347 3,554,430 0.3422 -1.22%
2009-10-23 0 0.410 0.410 0.415 0.410 0.420 2,947,000 1,220,155 0.4140 0.347 0.347 0.351 0.347 0.355 3,483,507 0.3503 -1.20%
2009-10-22 0 0.415 0.410 0.415 0.405 0.415 3,866,000 1,589,340 0.4111 0.351 0.347 0.351 0.343 0.351 4,569,813 0.3478 1.22%
2009-10-21 0 0.410 0.405 0.410 0.405 0.415 4,278,000 1,756,580 0.4106 0.347 0.343 0.347 0.343 0.351 5,056,818 0.3474 0.00%
2009-10-20 0 0.410 0.405 0.415 0.400 0.415 6,541,151 2,676,827 0.4092 0.347 0.343 0.351 0.338 0.351 7,731,980 0.3462 1.23%
2009-10-19 0 0.405 0.400 0.405 0.385 0.405 1,821,071 726,287 0.3988 0.343 0.338 0.343 0.326 0.343 2,152,600 0.3374 2.53%
2009-10-16 0 0.395 0.390 0.395 0.390 0.400 2,939,108 1,153,920 0.3926 0.334 0.330 0.334 0.330 0.338 3,474,178 0.3321 0.00%
2009-10-15 0 0.395 0.395 0.400 0.395 0.405 2,200,342 875,618 0.3979 0.334 0.334 0.338 0.334 0.343 2,600,918 0.3367 -1.25%
2009-10-14 0 0.400 0.395 0.405 0.395 0.410 4,027,876 1,606,223 0.3988 0.338 0.334 0.343 0.334 0.347 4,761,158 0.3374 0.00%
2009-10-13 0 0.400 0.395 0.400 0.390 0.410 3,018,650 1,203,957 0.3988 0.338 0.334 0.338 0.330 0.347 3,568,201 0.3374 0.00%
2009-10-12 0 0.400 0.390 0.400 0.390 0.400 3,006,791 1,186,099 0.3945 0.338 0.330 0.338 0.330 0.338 3,554,183 0.3337 2.56%
2009-10-09 0 0.390 0.390 0.395 0.390 0.395 661,000 258,230 0.3907 0.330 0.330 0.334 0.330 0.334 781,336 0.3305 -1.27%
2009-10-08 0 0.395 0.390 0.395 0.385 0.400 741,354 289,991 0.3912 0.334 0.330 0.334 0.326 0.338 876,319 0.3309 1.28%
2009-10-07 0 0.390 0.385 0.390 0.380 0.390 2,176,280 835,524 0.3839 0.330 0.326 0.330 0.321 0.330 2,572,476 0.3248 2.63%
2009-10-06 0 0.380 0.375 0.380 0.380 0.390 2,908,000 1,125,270 0.3870 0.321 0.317 0.321 0.321 0.330 3,437,407 0.3274 -1.30%
2009-10-05 0 0.385 0.375 0.380 0.380 0.395 6,080,929 2,329,832 0.3831 0.326 0.317 0.321 0.321 0.334 7,187,974 0.3241 -1.28%
2009-10-02 0 0.390 0.385 0.390 0.380 0.390 1,734,000 667,390 0.3849 0.330 0.326 0.330 0.321 0.330 2,049,678 0.3256 -1.27%
2009-09-30 0 0.395 0.385 0.395 0.390 0.400 2,147,000 840,660 0.3916 0.334 0.326 0.334 0.330 0.338 2,537,865 0.3312 -1.25%
2009-09-29 0 0.400 0.395 0.400 0.390 0.400 986,000 387,670 0.3932 0.338 0.334 0.338 0.330 0.338 1,165,503 0.3326 1.27%
2009-09-28 0 0.395 0.390 0.395 0.390 0.400 639,215 251,670 0.3937 0.334 0.330 0.334 0.330 0.338 755,585 0.3331 -1.25%
2009-09-25 0 0.400 0.395 0.400 0.390 0.400 1,546,000 610,700 0.3950 0.338 0.334 0.338 0.330 0.338 1,827,452 0.3342 0.00%
2009-09-24 0 0.400 0.390 0.400 0.390 0.400 1,736,000 685,200 0.3947 0.338 0.330 0.338 0.330 0.338 2,052,042 0.3339 1.27%
2009-09-23 0 0.395 0.395 0.400 0.390 0.405 4,014,000 1,591,890 0.3966 0.334 0.334 0.338 0.330 0.343 4,744,756 0.3355 -1.25%
2009-09-22 0 0.400 0.395 0.400 0.395 0.400 2,799,192 1,113,949 0.3980 0.338 0.334 0.338 0.334 0.338 3,308,790 0.3367 0.00%
2009-09-21 0 0.400 0.395 0.400 0.400 0.410 1,500,440 602,968 0.4019 0.338 0.334 0.338 0.338 0.347 1,773,598 0.3400 -1.23%
2009-09-18 0 0.405 0.400 0.405 0.400 0.410 3,422,400 1,384,734 0.4046 0.343 0.338 0.343 0.338 0.347 4,045,454 0.3423 1.25%
2009-09-17 0 0.400 0.400 0.405 0.400 0.410 1,449,673 589,444 0.4066 0.338 0.338 0.343 0.338 0.347 1,713,589 0.3440 0.00%
2009-09-16 0 0.400 0.400 0.410 0.400 0.410 4,740,520 1,909,688 0.4028 0.338 0.338 0.347 0.338 0.347 5,603,541 0.3408 -2.44%
2009-09-15 0 0.410 0.405 0.410 0.405 0.415 664,000 269,970 0.4066 0.347 0.343 0.347 0.343 0.351 784,882 0.3440 0.00%
2009-09-14 0 0.410 0.405 0.410 0.405 0.415 2,260,000 923,210 0.4085 0.347 0.343 0.347 0.343 0.351 2,671,437 0.3456 -1.20%
2009-09-11 0 0.415 0.410 0.415 0.410 0.420 2,336,863 972,555 0.4162 0.351 0.347 0.351 0.347 0.355 2,762,293 0.3521 1.22%
2009-09-10 0 0.410 0.410 0.415 0.405 0.425 4,320,768 1,797,356 0.4160 0.347 0.347 0.351 0.343 0.360 5,107,372 0.3519 -1.20%
2009-09-09 0 0.415 0.410 0.420 0.410 0.420 2,320,000 963,370 0.4152 0.351 0.347 0.355 0.347 0.355 2,742,360 0.3513 -1.19%
2009-09-08 0 0.420 0.415 0.420 0.410 0.420 2,081,520 858,363 0.4124 0.355 0.351 0.355 0.347 0.355 2,460,465 0.3489 2.44%
2009-09-07 0 0.410 0.405 0.410 0.405 0.410 1,260,800 514,678 0.4082 0.347 0.343 0.347 0.343 0.347 1,490,331 0.3453 0.00%
2009-09-04 0 0.410 0.405 0.410 0.400 0.415 3,556,000 1,444,520 0.4062 0.347 0.343 0.347 0.338 0.351 4,203,376 0.3437 2.50%
2009-09-03 0 0.400 0.400 0.405 0.390 0.405 1,403,000 555,090 0.3956 0.338 0.338 0.343 0.330 0.343 1,658,419 0.3347 1.27%
2009-09-02 0 0.395 0.390 0.395 0.385 0.395 2,631,354 1,025,754 0.3898 0.334 0.330 0.334 0.326 0.334 3,110,397 0.3298 -1.25%
2009-09-01 0 0.400 0.395 0.400 0.395 0.400 1,084,674 431,197 0.3975 0.338 0.334 0.338 0.334 0.338 1,282,141 0.3363 1.27%
2009-08-31 0 0.395 0.390 0.395 0.390 0.400 3,668,000 1,444,930 0.3939 0.334 0.330 0.334 0.330 0.338 4,335,766 0.3333 -1.25%
2009-08-28 0 0.400 0.400 0.405 0.400 0.415 4,879,867 1,964,264 0.4025 0.338 0.338 0.343 0.338 0.351 5,768,256 0.3405 -2.44%
2009-08-27 0 0.410 0.405 0.410 0.405 0.415 2,862,000 1,170,560 0.4090 0.347 0.343 0.347 0.343 0.351 3,383,032 0.3460 0.00%
2009-08-26 0 0.410 0.410 0.415 0.410 0.420 3,458,000 1,425,540 0.4122 0.347 0.347 0.351 0.347 0.355 4,087,535 0.3488 -1.20%
2009-08-25 0 0.415 0.410 0.415 0.410 0.420 3,912,000 1,614,550 0.4127 0.351 0.347 0.351 0.347 0.355 4,624,187 0.3492 0.00%
2009-08-24 0 0.415 0.415 0.420 0.410 0.420 2,886,573 1,192,773 0.4132 0.351 0.351 0.355 0.347 0.355 3,412,079 0.3496 1.22%
2009-08-21 0 0.410 0.410 0.415 0.405 0.420 2,008,040 820,806 0.4088 0.347 0.347 0.351 0.343 0.355 2,373,607 0.3458 -2.38%
2009-08-20 0 0.420 0.415 0.420 0.410 0.420 3,607,658 1,497,418 0.4151 0.355 0.351 0.355 0.347 0.355 4,264,439 0.3511 3.70%
2009-08-19 0 0.405 0.400 0.410 0.405 0.415 4,437,070 1,816,152 0.4093 0.343 0.338 0.347 0.343 0.351 5,244,847 0.3463 -1.22%
2009-08-18 0 0.410 0.410 0.415 0.400 0.425 7,478,416 3,055,386 0.4086 0.347 0.347 0.351 0.338 0.360 8,839,876 0.3456 -3.53%
2009-08-17 0 0.425 0.425 0.430 0.425 0.455 4,716,668 2,048,704 0.4344 0.360 0.360 0.364 0.360 0.385 5,575,346 0.3675 -5.56%
2009-08-14 0 0.450 0.445 0.455 0.445 0.460 3,636,000 1,641,080 0.4513 0.381 0.376 0.385 0.376 0.389 4,297,941 0.3818 -1.10%
2009-08-13 0 0.455 0.450 0.455 0.450 0.465 6,876,000 3,128,330 0.4550 0.385 0.381 0.385 0.381 0.393 8,127,789 0.3849 0.00%
2009-08-12 0 0.455 0.455 0.460 0.455 0.465 4,837,407 2,217,245 0.4584 0.385 0.385 0.389 0.385 0.393 5,718,066 0.3878 -3.19%
2009-08-11 0 0.470 0.465 0.470 0.460 0.480 9,106,000 4,221,575 0.4636 0.398 0.393 0.398 0.389 0.406 10,763,764 0.3922 -1.05%
2009-08-10 0 0.475 0.475 0.480 0.475 0.500 8,005,280 3,883,434 0.4851 0.402 0.402 0.406 0.402 0.423 9,462,656 0.4104 -1.04%
2009-08-07 0 0.480 0.475 0.485 0.475 0.520 19,999,000 9,751,235 0.4876 0.406 0.402 0.410 0.402 0.440 23,639,855 0.4125 -4.00%
2009-08-06 0 0.500 0.500 0.510 0.495 0.520 8,838,962 4,457,843 0.5043 0.423 0.423 0.431 0.419 0.440 10,448,112 0.4267 -1.96%
2009-08-05 0 0.510 0.500 0.510 0.495 0.560 37,684,127 19,548,834 0.5188 0.431 0.423 0.431 0.419 0.474 44,544,593 0.4389 -7.27%
2009-08-04 0 0.550 0.550 0.560 0.490 0.610 115,321,133 64,838,815 0.5622 0.465 0.465 0.474 0.415 0.516 136,315,561 0.4757 25.00%
2009-08-03 0 0.440 0.435 0.445 0.430 0.450 8,212,480 3,617,452 0.4405 0.372 0.368 0.376 0.364 0.381 9,707,577 0.3726 -1.12%
2009-07-31 0 0.445 0.440 0.445 0.430 0.445 8,451,500 3,717,667 0.4399 0.376 0.372 0.376 0.364 0.376 9,990,111 0.3721 4.71%
2009-07-30 0 0.425 0.420 0.425 0.415 0.430 6,691,000 2,823,820 0.4220 0.360 0.355 0.360 0.351 0.364 7,909,109 0.3570 0.00%
2009-07-29 0 0.425 0.420 0.425 0.410 0.445 11,151,070 4,789,168 0.4295 0.360 0.355 0.360 0.347 0.376 13,181,143 0.3633 -1.16%
2009-07-28 0 0.430 0.415 0.430 0.410 0.430 4,891,683 2,033,859 0.4158 0.364 0.351 0.364 0.347 0.364 5,782,223 0.3517 4.88%
2009-07-27 0 0.410 0.410 0.415 0.405 0.415 2,936,643 1,202,684 0.4095 0.347 0.347 0.351 0.343 0.351 3,471,264 0.3465 0.00%
2009-07-24 0 0.410 0.405 0.410 0.405 0.415 1,756,088 720,286 0.4102 0.347 0.343 0.347 0.343 0.351 2,075,787 0.3470 -1.20%
2009-07-23 0 0.415 0.410 0.415 0.410 0.425 3,783,048 1,579,854 0.4176 0.351 0.347 0.351 0.347 0.360 4,471,759 0.3533 0.00%
2009-07-22 0 0.415 0.410 0.415 0.385 0.430 14,058,000 5,825,890 0.4144 0.351 0.347 0.351 0.326 0.364 16,617,285 0.3506 7.79%
2009-07-21 0 0.385 0.385 0.390 0.375 0.395 1,386,348 538,814 0.3887 0.326 0.326 0.330 0.317 0.334 1,638,735 0.3288 0.00%
2009-07-20 0 0.385 0.385 0.390 0.375 0.390 1,530,000 586,035 0.3830 0.326 0.326 0.330 0.317 0.330 1,808,539 0.3240 2.67%
2009-07-17 0 0.375 0.375 0.385 0.375 0.385 2,700,970 1,023,985 0.3791 0.317 0.317 0.326 0.317 0.326 3,192,687 0.3207 0.00%
2009-07-16 0 0.375 0.375 0.380 0.375 0.390 2,221,000 848,060 0.3818 0.317 0.317 0.321 0.317 0.330 2,625,337 0.3230 -3.85%
2009-07-15 0 0.390 0.385 0.390 0.380 0.395 1,970,080 760,506 0.3860 0.330 0.326 0.330 0.321 0.334 2,328,737 0.3266 2.63%
2009-07-14 0 0.380 0.380 0.390 0.380 0.390 480,000 185,500 0.3865 0.321 0.321 0.330 0.321 0.330 567,385 0.3269 0.00%
2009-07-13 0 0.380 0.380 0.385 0.365 0.385 3,784,841 1,432,197 0.3784 0.321 0.321 0.326 0.309 0.326 4,473,878 0.3201 -1.30%
2009-07-10 0 0.385 0.380 0.385 0.380 0.395 1,405,071 543,991 0.3872 0.326 0.321 0.326 0.321 0.334 1,660,867 0.3275 -1.28%
2009-07-09 0 0.390 0.385 0.390 0.370 0.390 638,000 243,020 0.3809 0.330 0.326 0.330 0.313 0.330 754,149 0.3222 2.63%
2009-07-08 0 0.380 0.380 0.385 0.375 0.385 742,321 282,082 0.3800 0.321 0.321 0.326 0.317 0.326 877,462 0.3215 -2.56%
2009-07-07 0 0.390 0.385 0.390 0.380 0.395 3,979,354 1,533,377 0.3853 0.330 0.326 0.330 0.321 0.334 4,703,803 0.3260 1.30%
2009-07-06 0 0.385 0.380 0.385 0.360 0.385 2,154,370 807,400 0.3748 0.326 0.321 0.326 0.305 0.326 2,546,577 0.3171 4.05%
2009-07-03 0 0.370 0.365 0.375 0.365 0.385 2,764,000 1,026,460 0.3714 0.313 0.309 0.317 0.309 0.326 3,267,191 0.3142 -2.63%
2009-07-02 0 0.380 0.380 0.385 0.360 0.380 3,193,573 1,200,951 0.3761 0.321 0.321 0.326 0.305 0.321 3,774,969 0.3181 7.04%
2009-06-30 0 0.355 0.355 0.370 0.355 0.405 5,350,771 2,023,152 0.3781 0.300 0.300 0.313 0.300 0.343 6,324,889 0.3199 -10.13%
2009-06-29 0 0.395 0.390 0.395 0.390 0.405 2,565,000 1,021,930 0.3984 0.334 0.330 0.334 0.330 0.343 3,031,963 0.3371 1.28%
2009-06-26 0 0.390 0.390 0.395 0.390 0.405 2,066,515 822,441 0.3980 0.330 0.330 0.334 0.330 0.343 2,442,728 0.3367 -3.70%
2009-06-25 0 0.405 0.400 0.405 0.400 0.410 1,076,000 433,480 0.4029 0.343 0.338 0.343 0.338 0.347 1,271,888 0.3408 1.25%
2009-06-24 0 0.400 0.405 0.410 0.400 0.420 4,734,000 1,910,820 0.4036 0.338 0.343 0.347 0.338 0.355 5,595,834 0.3415 -2.44%
2009-06-23 0 0.410 0.410 0.415 0.405 0.415 2,712,000 1,109,670 0.4092 0.347 0.347 0.351 0.343 0.351 3,205,725 0.3462 -3.53%
2009-06-22 0 0.425 0.420 0.425 0.410 0.425 2,019,000 847,090 0.4196 0.360 0.355 0.360 0.347 0.360 2,386,563 0.3549 2.41%
2009-06-19 0 0.415 0.415 0.420 0.410 0.420 1,735,208 718,474 0.4141 0.351 0.351 0.355 0.347 0.355 2,051,106 0.3503 0.00%
2009-06-18 0 0.415 0.410 0.415 0.410 0.420 1,892,000 782,350 0.4135 0.351 0.347 0.351 0.347 0.355 2,236,442 0.3498 0.00%
2009-06-17 0 0.415 0.410 0.420 0.410 0.420 2,813,019 1,171,633 0.4165 0.351 0.347 0.355 0.347 0.355 3,325,134 0.3524 -1.19%
2009-06-16 0 0.420 0.420 0.425 0.410 0.430 3,054,000 1,277,150 0.4182 0.355 0.355 0.360 0.347 0.364 3,609,986 0.3538 -2.33%
2009-06-15 0 0.430 0.420 0.430 0.420 0.440 1,518,600 645,271 0.4249 0.364 0.355 0.364 0.355 0.372 1,795,064 0.3595 0.00%
2009-06-12 0 0.430 0.425 0.435 0.425 0.445 3,805,727 1,644,597 0.4321 0.364 0.360 0.368 0.360 0.376 4,498,567 0.3656 -2.27%
2009-06-11 0 0.440 0.435 0.440 0.430 0.445 5,367,000 2,340,335 0.4361 0.372 0.368 0.372 0.364 0.376 6,344,072 0.3689 -1.12%
2009-06-10 0 0.445 0.435 0.445 0.435 0.445 4,523,934 1,990,667 0.4400 0.376 0.368 0.376 0.368 0.376 5,347,525 0.3723 2.30%
2009-06-09 0 0.435 0.425 0.435 0.425 0.450 8,322,000 3,616,120 0.4345 0.368 0.360 0.368 0.360 0.381 9,837,036 0.3676 -3.33%
2009-06-08 0 0.450 0.445 0.450 0.405 0.455 20,732,616 9,122,551 0.4400 0.381 0.376 0.381 0.343 0.385 24,507,028 0.3722 9.76%
2009-06-05 0 0.410 0.405 0.415 0.405 0.420 5,502,320 2,258,978 0.4106 0.347 0.343 0.351 0.343 0.355 6,504,028 0.3473 -1.20%
2009-06-04 0 0.415 0.415 0.420 0.405 0.420 9,090,000 3,720,090 0.4093 0.351 0.351 0.355 0.343 0.355 10,744,852 0.3462 -1.19%
2009-06-03 0 0.420 0.415 0.420 0.420 0.430 3,164,000 1,336,840 0.4225 0.355 0.351 0.355 0.355 0.364 3,740,012 0.3574 0.00%
2009-06-02 0 0.420 0.415 0.420 0.415 0.440 4,918,500 2,111,214 0.4292 0.355 0.351 0.355 0.351 0.372 5,813,922 0.3631 -3.45%
2009-06-01 0 0.435 0.435 0.440 0.420 0.445 12,315,087 5,363,043 0.4355 0.368 0.368 0.372 0.355 0.376 14,557,072 0.3684 4.82%
2009-05-29 0 0.415 0.405 0.415 0.405 0.415 5,555,800 2,279,429 0.4103 0.351 0.343 0.351 0.343 0.351 6,567,244 0.3471 0.00%
2009-05-27 0 0.415 0.410 0.415 0.410 0.420 6,830,000 2,820,920 0.4130 0.351 0.347 0.351 0.347 0.355 8,073,414 0.3494 0.00%
2009-05-26 0 0.415 0.410 0.415 0.405 0.415 2,804,160 1,155,019 0.4119 0.351 0.347 0.351 0.343 0.351 3,314,663 0.3485 1.22%
2009-05-25 0 0.410 0.410 0.415 0.405 0.420 1,577,158 650,061 0.4122 0.347 0.347 0.351 0.343 0.355 1,864,283 0.3487 0.00%
2009-05-22 0 0.410 0.405 0.410 0.405 0.440 7,810,000 3,244,500 0.4154 0.347 0.343 0.347 0.343 0.372 9,231,825 0.3514 -4.65%
2009-05-21 0 0.430 0.430 0.435 0.410 0.445 12,039,120 5,179,948 0.4303 0.364 0.364 0.368 0.347 0.376 14,230,864 0.3640 1.18%
2009-05-20 0 0.425 0.420 0.425 0.400 0.430 9,408,063 3,927,825 0.4175 0.360 0.355 0.360 0.338 0.364 11,120,818 0.3532 4.94%
2009-05-19 0 0.405 0.400 0.410 0.400 0.410 7,336,027 2,972,537 0.4052 0.343 0.338 0.347 0.338 0.347 8,671,564 0.3428 1.25%
2009-05-18 0 0.400 0.395 0.400 0.395 0.410 3,581,542 1,428,456 0.3988 0.338 0.334 0.338 0.334 0.347 4,233,568 0.3374 -1.23%
2009-05-15 0 0.405 0.395 0.405 0.395 0.415 2,036,000 811,450 0.3986 0.343 0.334 0.343 0.334 0.351 2,406,658 0.3372 2.53%
2009-05-14 0 0.395 0.395 0.400 0.385 0.405 2,748,000 1,083,810 0.3944 0.334 0.334 0.338 0.326 0.343 3,248,279 0.3337 -1.25%
2009-05-13 0 0.400 0.395 0.400 0.380 0.410 8,826,000 3,504,640 0.3971 0.338 0.334 0.338 0.321 0.347 10,432,790 0.3359 2.56%
2009-05-12 0 0.390 0.390 0.395 0.385 0.405 1,531,474 606,405 0.3960 0.330 0.330 0.334 0.326 0.343 1,810,282 0.3350 0.00%
2009-05-11 0 0.390 0.380 0.395 0.380 0.420 5,179,496 2,053,288 0.3964 0.330 0.321 0.334 0.321 0.355 6,122,433 0.3354 -1.27%
2009-05-08 0 0.395 0.395 0.405 0.365 0.410 12,094,853 4,708,497 0.3893 0.334 0.334 0.343 0.309 0.347 14,296,744 0.3293 6.76%
2009-05-07 0 0.370 0.365 0.370 0.365 0.400 5,939,417 2,246,704 0.3783 0.313 0.309 0.313 0.309 0.338 7,020,699 0.3200 0.00%
2009-05-06 0 0.370 0.365 0.370 0.350 0.375 6,257,620 2,281,497 0.3646 0.313 0.309 0.313 0.296 0.317 7,396,831 0.3084 5.71%
2009-05-05 0 0.350 0.350 0.355 0.345 0.355 3,318,000 1,164,940 0.3511 0.296 0.296 0.300 0.292 0.300 3,922,048 0.2970 1.45%
2009-05-04 0 0.345 0.340 0.350 0.330 0.350 3,601,183 1,240,302 0.3444 0.292 0.288 0.296 0.279 0.296 4,256,785 0.2914 1.47%
2009-04-30 0 0.340 0.330 0.340 0.330 0.345 1,676,283 556,178 0.3318 0.288 0.279 0.288 0.279 0.292 1,981,453 0.2807 0.00%
2009-04-29 0 0.340 0.335 0.340 0.330 0.340 4,686,203 1,568,083 0.3346 0.288 0.283 0.288 0.279 0.288 5,539,335 0.2831 3.03%
2009-04-28 0 0.330 0.330 0.335 0.330 0.370 7,195,904 2,504,543 0.3481 0.279 0.279 0.283 0.279 0.313 8,505,932 0.2944 -8.33%
2009-04-27 0 0.360 0.360 0.365 0.340 0.385 22,512,198 8,210,310 0.3647 0.305 0.305 0.309 0.288 0.326 26,610,586 0.3085 7.46%
2009-04-24 0 0.335 0.330 0.335 0.330 0.335 2,112,000 698,790 0.3309 0.283 0.279 0.283 0.279 0.283 2,496,494 0.2799 0.00%
2009-04-23 0 0.335 0.330 0.335 0.330 0.345 1,404,000 467,290 0.3328 0.283 0.279 0.283 0.279 0.292 1,659,601 0.2816 1.52%
2009-04-22 0 0.330 0.330 0.335 0.330 0.345 4,256,000 1,424,750 0.3348 0.279 0.279 0.283 0.279 0.292 5,030,813 0.2832 -1.49%
2009-04-21 0 0.335 0.330 0.335 0.320 0.335 2,912,000 949,700 0.3261 0.283 0.279 0.283 0.271 0.283 3,442,135 0.2759 0.00%
2009-04-20 0 0.335 0.330 0.335 0.325 0.355 3,649,000 1,240,915 0.3401 0.283 0.279 0.283 0.275 0.300 4,313,307 0.2877 1.52%
2009-04-17 0 0.330 0.325 0.335 0.305 0.340 9,513,000 3,073,670 0.3231 0.279 0.275 0.283 0.258 0.288 11,244,859 0.2733 3.13%
2009-04-16 0 0.320 0.315 0.320 0.310 0.335 3,668,669 1,174,925 0.3203 0.271 0.266 0.271 0.262 0.283 4,336,557 0.2709 -4.48%
2009-04-15 0 0.335 0.330 0.335 0.310 0.345 6,159,084 2,036,626 0.3307 0.283 0.279 0.283 0.262 0.292 7,280,357 0.2797 -1.47%
2009-04-14 0 0.340 0.340 0.345 0.310 0.350 6,737,526 2,266,267 0.3364 0.288 0.288 0.292 0.262 0.296 7,964,105 0.2846 7.94%
2009-04-09 0 0.315 0.315 0.320 0.300 0.320 6,928,000 2,156,970 0.3113 0.266 0.266 0.271 0.254 0.271 8,189,255 0.2634 6.78%
2009-04-08 0 0.295 0.295 0.300 0.290 0.305 5,338,985 1,592,043 0.2982 0.250 0.250 0.254 0.245 0.258 6,310,957 0.2523 0.00%
2009-04-07 0 0.295 0.285 0.295 0.285 0.300 3,864,629 1,129,462 0.2923 0.250 0.241 0.250 0.241 0.254 4,568,192 0.2472 0.00%
2009-04-06 0 0.295 0.295 0.300 0.270 0.300 5,619,200 1,598,370 0.2844 0.250 0.250 0.254 0.228 0.254 6,642,186 0.2406 9.26%
2009-04-03 0 0.270 0.270 0.275 0.265 0.275 1,851,144 501,006 0.2706 0.228 0.228 0.233 0.224 0.233 2,188,148 0.2290 0.00%
2009-04-02 0 0.270 0.270 0.275 0.255 0.285 4,366,000 1,193,360 0.2733 0.228 0.228 0.233 0.216 0.241 5,160,838 0.2312 1.89%
2009-04-01 0 0.265 0.260 0.265 0.246 0.265 6,287,020 1,616,071 0.2570 0.224 0.220 0.224 0.208 0.224 7,431,584 0.2175 7.72%
2009-03-31 0 0.246 0.245 0.246 0.241 0.248 1,269,000 310,991 0.2451 0.208 0.207 0.208 0.204 0.210 1,500,024 0.2073 1.65%
2009-03-30 0 0.242 0.242 0.244 0.242 0.260 1,535,000 377,176 0.2457 0.205 0.205 0.206 0.205 0.220 1,814,450 0.2079 -0.41%
2009-03-27 0 0.243 0.242 0.243 0.240 0.243 1,523,582 367,925 0.2415 0.206 0.205 0.206 0.203 0.206 1,800,953 0.2043 1.25%
2009-03-26 0 0.240 0.239 0.240 0.238 0.243 2,203,681 529,707 0.2404 0.203 0.202 0.203 0.201 0.206 2,604,865 0.2034 0.42%
2009-03-25 0 0.239 0.238 0.240 0.236 0.242 1,536,000 366,076 0.2383 0.202 0.201 0.203 0.200 0.205 1,815,632 0.2016 -1.24%
2009-03-24 0 0.242 0.242 0.245 0.238 0.250 1,976,000 481,906 0.2439 0.205 0.205 0.207 0.201 0.211 2,335,735 0.2063 -2.42%
2009-03-23 0 0.248 0.248 0.249 0.240 0.260 2,821,771 704,084 0.2495 0.210 0.210 0.211 0.203 0.220 3,335,480 0.2111 3.33%
2009-03-20 0 0.240 0.230 0.244 0.227 0.243 3,301,008 774,547 0.2346 0.203 0.195 0.206 0.192 0.206 3,901,963 0.1985 4.35%
2009-03-19 0 0.230 0.230 0.234 0.222 0.236 1,985,800 455,498 0.2294 0.195 0.195 0.198 0.188 0.200 2,347,319 0.1941 0.00%
2009-03-18 0 0.230 0.227 0.230 0.215 0.233 5,337,417 1,193,120 0.2235 0.195 0.192 0.195 0.182 0.197 6,309,104 0.1891 0.88%
2009-03-17 0 0.228 0.228 0.229 0.227 0.242 4,974,431 1,152,922 0.2318 0.193 0.193 0.194 0.192 0.205 5,880,035 0.1961 -8.80%
2009-03-16 0 0.250 0.247 0.250 0.240 0.255 2,805,070 688,524 0.2455 0.211 0.209 0.211 0.203 0.216 3,315,738 0.2077 5.93%
2009-03-13 0 0.236 0.233 0.240 0.232 0.240 2,182,000 520,172 0.2384 0.200 0.197 0.203 0.196 0.203 2,579,237 0.2017 3.96%
2009-03-12 0 0.227 0.224 0.227 0.222 0.230 1,608,000 363,318 0.2259 0.192 0.190 0.192 0.188 0.195 1,900,739 0.1911 -3.81%
2009-03-11 0 0.236 0.229 0.237 0.221 0.236 1,208,471 273,727 0.2265 0.200 0.194 0.200 0.187 0.200 1,428,475 0.1916 6.31%
2009-03-10 0 0.222 0.222 0.228 0.222 0.234 1,737,120 389,002 0.2239 0.188 0.188 0.193 0.188 0.198 2,053,366 0.1894 -3.48%
2009-03-09 0 0.230 0.228 0.231 0.227 0.230 589,000 134,618 0.2286 0.195 0.193 0.195 0.192 0.195 696,229 0.1934 -1.71%
2009-03-06 0 0.234 0.228 0.234 0.228 0.235 669,405 153,560 0.2294 0.198 0.193 0.198 0.193 0.199 791,271 0.1941 -0.85%
2009-03-05 0 0.236 0.233 0.237 0.234 0.240 1,270,142 303,216 0.2387 0.200 0.197 0.200 0.198 0.203 1,501,374 0.2020 1.72%
2009-03-04 0 0.232 0.229 0.232 0.228 0.232 426,000 97,868 0.2297 0.196 0.194 0.196 0.193 0.196 503,554 0.1944 0.87%
2009-03-03 0 0.230 0.222 0.231 0.220 0.231 698,908 155,449 0.2224 0.195 0.188 0.195 0.186 0.195 826,146 0.1882 -0.43%
2009-03-02 0 0.231 0.231 0.236 0.230 0.240 930,000 217,972 0.2344 0.195 0.195 0.200 0.195 0.203 1,099,308 0.1983 -2.53%
2009-02-27 0 0.237 0.235 0.238 0.231 0.238 350,000 82,850 0.2367 0.200 0.199 0.201 0.195 0.201 413,718 0.2003 -0.84%
2009-02-26 0 0.239 0.231 0.239 0.231 0.239 492,000 115,418 0.2346 0.202 0.195 0.202 0.195 0.202 581,570 0.1985 1.27%
2009-02-25 0 0.236 0.236 0.240 0.235 0.241 334,000 79,502 0.2380 0.200 0.200 0.203 0.199 0.204 394,805 0.2014 0.43%
2009-02-24 0 0.235 0.235 0.241 0.230 0.242 390,000 92,612 0.2375 0.199 0.199 0.204 0.195 0.205 461,000 0.2009 -2.89%
2009-02-23 0 0.242 0.236 0.242 0.230 0.242 664,000 158,084 0.2381 0.205 0.200 0.205 0.195 0.205 784,882 0.2014 1.68%
2009-02-20 0 0.238 0.234 0.238 0.238 0.239 341,354 81,395 0.2384 0.201 0.198 0.201 0.201 0.202 403,498 0.2017 0.00%
2009-02-19 0 0.238 0.235 0.239 0.230 0.238 1,628,000 384,646 0.2363 0.201 0.199 0.202 0.195 0.201 1,924,380 0.1999 2.59%
2009-02-18 0 0.232 0.231 0.232 0.227 0.243 2,564,000 589,098 0.2298 0.196 0.195 0.196 0.192 0.206 3,030,781 0.1944 -3.33%
2009-02-17 0 0.240 0.237 0.240 0.236 0.243 1,558,000 370,998 0.2381 0.203 0.200 0.203 0.200 0.206 1,841,637 0.2015 -1.23%
2009-02-16 0 0.243 0.243 0.245 0.240 0.249 638,040 155,338 0.2435 0.206 0.206 0.207 0.203 0.211 754,196 0.2060 -2.41%
2009-02-13 0 0.249 0.244 0.249 0.243 0.249 1,008,627 248,157 0.2460 0.211 0.206 0.211 0.206 0.211 1,192,249 0.2081 2.47%
2009-02-12 0 0.243 0.240 0.244 0.240 0.249 902,000 218,410 0.2421 0.206 0.203 0.206 0.203 0.211 1,066,211 0.2048 -1.62%
2009-02-11 0 0.247 0.244 0.247 0.238 0.247 301,000 72,830 0.2420 0.209 0.206 0.209 0.201 0.209 355,798 0.2047 1.65%
2009-02-10 0 0.243 0.243 0.245 0.230 0.246 868,000 210,186 0.2421 0.206 0.206 0.207 0.195 0.208 1,026,021 0.2049 -1.62%
2009-02-09 0 0.247 0.245 0.248 0.241 0.249 1,166,000 285,670 0.2450 0.209 0.207 0.210 0.204 0.211 1,378,272 0.2073 2.49%
2009-02-06 0 0.241 0.240 0.245 0.240 0.255 1,100,575 272,040 0.2472 0.204 0.203 0.207 0.203 0.216 1,300,937 0.2091 -1.63%
2009-02-05 0 0.245 0.243 0.248 0.241 0.249 915,084 224,323 0.2451 0.207 0.206 0.210 0.204 0.211 1,081,677 0.2074 2.51%
2009-02-04 0 0.239 0.238 0.239 0.237 0.243 460,000 110,130 0.2394 0.202 0.201 0.202 0.200 0.206 543,744 0.2025 0.00%
2009-02-03 0 0.239 0.238 0.244 0.239 0.239 90,000 21,510 0.2390 0.202 0.201 0.206 0.202 0.202 106,385 0.2022 0.00%
2009-02-02 0 0.239 0.239 0.244 0.239 0.248 467,243 113,538 0.2430 0.202 0.202 0.206 0.202 0.210 552,305 0.2056 -1.24%
2009-01-30 0 0.242 0.242 0.248 0.233 0.250 1,794,567 438,618 0.2444 0.205 0.205 0.210 0.197 0.211 2,121,271 0.2068 3.86%
2009-01-29 0 0.233 0.233 0.248 0.233 0.250 842,000 207,642 0.2466 0.197 0.197 0.210 0.197 0.211 995,288 0.2086 1.75%
2009-01-23 0 0.229 0.227 0.229 0.226 0.230 136,000 31,192 0.2294 0.194 0.192 0.194 0.191 0.195 160,759 0.1940 -0.43%
2009-01-22 0 0.230 0.228 0.230 0.227 0.234 908,000 208,430 0.2295 0.195 0.193 0.195 0.192 0.198 1,073,303 0.1942 1.77%
2009-01-21 0 0.226 0.226 0.230 0.226 0.234 657,000 150,987 0.2298 0.191 0.191 0.195 0.191 0.198 776,608 0.1944 -1.74%
2009-01-20 0 0.230 0.230 0.234 0.229 0.235 128,080 29,930 0.2337 0.195 0.195 0.198 0.194 0.199 151,397 0.1977 -2.54%
2009-01-19 0 0.236 0.230 0.236 0.228 0.236 531,964 122,722 0.2307 0.200 0.195 0.200 0.193 0.200 628,809 0.1952 2.16%
2009-01-16 0 0.231 0.231 0.244 0.227 0.230 76,000 17,462 0.2298 0.195 0.195 0.206 0.192 0.195 89,836 0.1944 -0.86%
2009-01-15 0 0.233 0.230 0.238 0.225 0.239 672,000 154,982 0.2306 0.197 0.195 0.201 0.190 0.202 794,339 0.1951 -4.51%
2009-01-14 0 0.244 0.234 0.244 0.230 0.245 798,000 192,134 0.2408 0.206 0.198 0.206 0.195 0.207 943,277 0.2037 6.09%
2009-01-13 0 0.230 0.228 0.236 0.228 0.232 958,000 220,154 0.2298 0.195 0.193 0.200 0.193 0.196 1,132,406 0.1944 -0.43%
2009-01-12 0 0.231 0.230 0.235 0.231 0.240 578,000 135,704 0.2348 0.195 0.195 0.199 0.195 0.203 683,226 0.1986 -3.35%
2009-01-09 0 0.239 0.239 0.240 0.238 0.247 1,622,000 390,652 0.2408 0.202 0.202 0.203 0.201 0.209 1,917,288 0.2038 -2.85%
2009-01-08 0 0.246 0.246 0.248 0.244 0.260 1,060,000 263,020 0.2481 0.208 0.208 0.210 0.206 0.220 1,252,975 0.2099 -5.38%
2009-01-07 0 0.260 0.250 0.260 0.250 0.265 2,199,959 569,459 0.2588 0.220 0.211 0.220 0.211 0.224 2,600,466 0.2190 0.00%
2009-01-06 0 0.260 0.260 0.265 0.260 0.270 2,680,000 706,500 0.2636 0.220 0.220 0.224 0.220 0.228 3,167,899 0.2230 -1.89%
2009-01-05 0 0.265 0.260 0.265 0.255 0.275 1,875,527 496,196 0.2646 0.224 0.220 0.224 0.216 0.233 2,216,970 0.2238 1.92%
2009-01-02 0 0.260 0.250 0.260 0.242 0.265 1,777,000 453,370 0.2551 0.220 0.211 0.220 0.205 0.224 2,100,506 0.2158 7.44%
2008-12-31 0 0.242 0.241 0.242 0.240 0.245 416,000 100,334 0.2412 0.205 0.204 0.205 0.203 0.207 491,734 0.2040 0.41%
2008-12-30 0 0.241 0.241 0.243 0.235 0.244 1,646,600 395,700 0.2403 0.204 0.204 0.206 0.199 0.206 1,946,367 0.2033 2.55%
2008-12-29 0 0.235 0.235 0.238 0.231 0.239 1,594,000 374,126 0.2347 0.199 0.199 0.201 0.195 0.202 1,884,191 0.1986 0.00%
2008-12-24 0 0.235 0.231 0.235 0.230 0.235 1,020,000 237,060 0.2324 0.199 0.195 0.199 0.195 0.199 1,205,693 0.1966 -0.42%
2008-12-23 0 0.236 0.235 0.240 0.233 0.245 2,336,000 553,458 0.2369 0.200 0.199 0.203 0.197 0.207 2,761,273 0.2004 -3.67%
2008-12-22 0 0.245 0.240 0.245 0.236 0.245 3,487,083 841,432 0.2413 0.207 0.203 0.207 0.200 0.207 4,121,913 0.2041 3.81%
2008-12-19 0 0.236 0.233 0.237 0.225 0.237 3,317,212 772,489 0.2329 0.200 0.197 0.200 0.190 0.200 3,921,117 0.1970 3.06%
2008-12-18 0 0.229 0.225 0.229 0.220 0.230 1,390,000 312,168 0.2246 0.194 0.190 0.194 0.186 0.195 1,643,052 0.1900 2.69%
2008-12-17 0 0.223 0.220 0.223 0.219 0.226 3,738,320 827,497 0.2214 0.189 0.186 0.189 0.185 0.191 4,418,888 0.1873 0.00%
2008-12-16 0 0.223 0.218 0.224 0.215 0.225 830,000 182,492 0.2199 0.189 0.184 0.190 0.182 0.190 981,103 0.1860 2.76%
2008-12-15 0 0.217 0.214 0.219 0.212 0.218 938,000 200,986 0.2143 0.184 0.181 0.185 0.179 0.184 1,108,765 0.1813 1.88%
2008-12-12 0 0.213 0.213 0.216 0.213 0.222 854,000 184,796 0.2164 0.180 0.180 0.183 0.180 0.188 1,009,472 0.1831 -4.48%
2008-12-11 0 0.223 0.215 0.223 0.214 0.228 2,644,000 580,636 0.2196 0.189 0.182 0.189 0.181 0.193 3,125,345 0.1858 -0.89%
2008-12-10 0 0.225 0.224 0.225 0.211 0.228 2,333,009 516,188 0.2213 0.190 0.190 0.190 0.179 0.193 2,757,738 0.1872 6.64%
2008-12-09 0 0.211 0.211 0.212 0.209 0.213 2,555,307 537,855 0.2105 0.179 0.179 0.179 0.177 0.180 3,020,505 0.1781 0.00%
2008-12-08 0 0.211 0.209 0.211 0.205 0.211 2,363,110 493,078 0.2087 0.179 0.177 0.179 0.173 0.179 2,793,319 0.1765 2.43%
2008-12-05 0 0.206 0.204 0.206 0.203 0.207 2,393,820 490,194 0.2048 0.174 0.173 0.174 0.172 0.175 2,829,619 0.1732 0.98%
2008-12-04 0 0.204 0.204 0.207 0.204 0.210 552,486 113,517 0.2055 0.173 0.173 0.175 0.173 0.178 653,067 0.1738 -0.97%
2008-12-03 0 0.206 0.206 0.209 0.202 0.212 530,574 109,908 0.2071 0.174 0.174 0.177 0.171 0.179 627,166 0.1752 -0.48%
2008-12-02 0 0.207 0.207 0.210 0.203 0.211 566,000 117,416 0.2074 0.175 0.175 0.178 0.172 0.179 669,041 0.1755 -5.05%
2008-12-01 0 0.218 0.213 0.219 0.211 0.220 2,093,604 448,736 0.2143 0.184 0.180 0.185 0.179 0.186 2,474,749 0.1813 2.35%
2008-11-28 0 0.213 0.209 0.213 0.206 0.213 715,779 152,373 0.2129 0.180 0.177 0.180 0.174 0.180 846,088 0.1801 1.91%
2008-11-27 0 0.209 0.208 0.215 0.209 0.226 392,000 83,020 0.2118 0.177 0.176 0.182 0.177 0.191 463,364 0.1792 -1.42%
2008-11-26 0 0.212 0.206 0.212 0.209 0.212 476,000 99,776 0.2096 0.179 0.174 0.179 0.177 0.179 562,657 0.1773 2.42%
2008-11-25 0 0.207 0.204 0.207 0.201 0.210 772,000 158,752 0.2056 0.175 0.173 0.175 0.170 0.178 912,544 0.1740 -1.43%
2008-11-24 0 0.210 0.209 0.210 0.200 0.210 312,000 64,890 0.2080 0.178 0.177 0.178 0.169 0.178 368,800 0.1759 5.00%
2008-11-21 0 0.200 0.198 0.200 0.189 0.204 697,498 137,480 0.1971 0.169 0.168 0.169 0.160 0.173 824,479 0.1667 1.52%
2008-11-20 0 0.197 0.197 0.199 0.190 0.200 1,122,000 220,736 0.1967 0.167 0.167 0.168 0.161 0.169 1,326,262 0.1664 -2.96%
2008-11-19 0 0.203 0.203 0.205 0.200 0.207 1,376,000 281,572 0.2046 0.172 0.172 0.173 0.169 0.175 1,626,503 0.1731 -1.93%
2008-11-18 0 0.207 0.203 0.207 0.202 0.207 261,000 53,642 0.2055 0.175 0.172 0.175 0.171 0.175 308,516 0.1739 -1.43%
2008-11-17 0 0.210 0.208 0.210 0.203 0.214 1,955,000 406,966 0.2082 0.178 0.176 0.178 0.172 0.181 2,310,911 0.1761 0.00%
2008-11-14 0 0.210 0.207 0.210 0.206 0.212 781,417 163,583 0.2093 0.178 0.175 0.178 0.174 0.179 923,675 0.1771 2.44%
2008-11-13 0 0.205 0.205 0.209 0.202 0.209 2,260,000 464,830 0.2057 0.173 0.173 0.177 0.171 0.177 2,671,437 0.1740 -3.30%
2008-11-12 0 0.212 0.211 0.214 0.200 0.214 1,844,000 382,454 0.2074 0.179 0.179 0.181 0.169 0.181 2,179,704 0.1755 0.47%
2008-11-11 0 0.211 0.207 0.211 0.207 0.213 1,170,000 245,462 0.2098 0.179 0.175 0.179 0.175 0.180 1,383,001 0.1775 -1.40%
2008-11-10 0 0.214 0.214 0.216 0.210 0.219 1,196,000 254,848 0.2131 0.181 0.181 0.183 0.178 0.185 1,413,734 0.1803 0.94%
2008-11-07 0 0.212 0.211 0.213 0.202 0.215 1,247,000 261,366 0.2096 0.179 0.179 0.180 0.171 0.182 1,474,019 0.1773 1.44%
2008-11-06 0 0.209 0.209 0.211 0.204 0.214 1,577,000 331,506 0.2102 0.177 0.177 0.179 0.173 0.181 1,864,096 0.1778 -2.34%
2008-11-05 0 0.214 0.214 0.217 0.210 0.225 2,019,669 439,465 0.2176 0.181 0.181 0.184 0.178 0.190 2,387,354 0.1841 4.39%
2008-11-04 0 0.205 0.205 0.210 0.200 0.216 532,000 111,950 0.2104 0.173 0.173 0.178 0.169 0.183 628,852 0.1780 -3.76%
2008-11-03 0 0.213 0.209 0.213 0.201 0.218 2,201,875 464,208 0.2108 0.180 0.177 0.180 0.170 0.184 2,602,730 0.1784 7.04%
2008-10-31 0 0.199 0.196 0.205 0.192 0.208 1,722,423 340,168 0.1975 0.168 0.166 0.173 0.162 0.176 2,035,993 0.1671 2.58%
2008-10-30 0 0.194 0.191 0.194 0.190 0.200 2,355,100 455,010 0.1932 0.164 0.162 0.164 0.161 0.169 2,783,850 0.1634 -2.51%
2008-10-29 0 0.199 0.190 0.199 0.188 0.200 922,725 182,101 0.1974 0.168 0.161 0.168 0.159 0.169 1,090,709 0.1670 2.05%
2008-10-28 0 0.195 0.186 0.195 0.183 0.210 1,518,171 288,128 0.1898 0.165 0.157 0.165 0.155 0.178 1,794,557 0.1606 5.41%
2008-10-27 0 0.185 0.185 0.189 0.183 0.220 1,845,646 357,042 0.1935 0.157 0.157 0.160 0.155 0.186 2,181,649 0.1637 -7.04%
2008-10-24 0 0.199 0.199 0.210 0.199 0.226 3,228,289 656,495 0.2034 0.168 0.168 0.178 0.168 0.191 3,816,005 0.1720 -3.86%
2008-10-23 0 0.207 0.207 0.219 0.180 0.219 9,814,741 1,973,905 0.2011 0.175 0.175 0.185 0.152 0.185 11,601,533 0.1701 11.89%
2008-10-22 0 0.185 0.185 0.190 0.185 0.200 6,742,000 1,288,436 0.1911 0.157 0.157 0.161 0.157 0.169 7,969,394 0.1617 -6.09%
2008-10-21 0 0.197 0.197 0.222 0.196 0.248 4,246,470 887,794 0.2091 0.167 0.167 0.188 0.166 0.210 5,019,548 0.1769 -12.44%
2008-10-20 0 0.225 0.222 0.225 0.220 0.231 3,503,000 789,006 0.2252 0.190 0.188 0.190 0.186 0.195 4,140,728 0.1905 0.00%
2008-10-17 0 0.225 0.225 0.227 0.225 0.245 2,449,666 560,180 0.2287 0.190 0.190 0.192 0.190 0.207 2,895,632 0.1935 -6.64%
2008-10-16 0 0.241 0.235 0.241 0.210 0.248 2,037,512 464,437 0.2279 0.204 0.199 0.204 0.178 0.210 2,408,445 0.1928 -1.63%
2008-10-15 0 0.245 0.242 0.250 0.245 0.260 923,000 230,570 0.2498 0.207 0.205 0.211 0.207 0.220 1,091,034 0.2113 -2.00%
2008-10-14 0 0.250 0.250 0.255 0.245 0.270 1,817,160 462,239 0.2544 0.211 0.211 0.216 0.207 0.228 2,147,977 0.2152 2.04%
2008-10-13 0 0.245 0.245 0.255 0.235 0.245 2,860,984 685,979 0.2398 0.207 0.207 0.216 0.199 0.207 3,381,831 0.2028 0.82%
2008-10-10 0 0.243 0.243 0.260 0.243 0.270 4,926,829 1,229,983 0.2497 0.206 0.206 0.220 0.206 0.228 5,823,767 0.2112 -10.00%
2008-10-09 0 0.270 0.270 0.275 0.265 0.280 1,314,000 355,430 0.2705 0.228 0.228 0.233 0.224 0.237 1,553,216 0.2288 -1.82%
2008-10-08 0 0.275 0.265 0.275 0.265 0.280 2,944,542 795,233 0.2701 0.233 0.224 0.233 0.224 0.237 3,480,601 0.2285 -3.51%
2008-10-06 0 0.285 0.285 0.290 0.285 0.300 1,180,600 342,484 0.2901 0.241 0.241 0.245 0.241 0.254 1,395,530 0.2454 -3.39%
2008-10-03 0 0.295 0.290 0.295 0.285 0.295 2,298,000 663,040 0.2885 0.250 0.245 0.250 0.241 0.250 2,716,355 0.2441 0.00%
2008-10-02 0 0.295 0.295 0.300 0.285 0.300 812,000 237,500 0.2925 0.250 0.250 0.254 0.241 0.254 959,826 0.2474 1.72%
2008-09-30 0 0.290 0.290 0.305 0.290 0.305 2,244,480 655,725 0.2922 0.245 0.245 0.258 0.245 0.258 2,653,092 0.2472 -3.33%
2008-09-29 0 0.300 0.295 0.305 0.295 0.320 2,780,000 840,380 0.3023 0.254 0.250 0.258 0.250 0.271 3,286,104 0.2557 0.00%
2008-09-26 0 0.300 0.300 0.305 0.295 0.310 2,838,582 849,113 0.2991 0.254 0.254 0.258 0.250 0.262 3,355,351 0.2531 -3.23%
2008-09-25 0 0.310 0.310 0.315 0.305 0.315 2,686,000 841,700 0.3134 0.262 0.262 0.266 0.258 0.266 3,174,991 0.2651 3.33%
2008-09-24 0 0.300 0.300 0.305 0.300 0.315 1,302,000 395,410 0.3037 0.254 0.254 0.258 0.254 0.266 1,539,032 0.2569 -1.64%
2008-09-23 0 0.305 0.305 0.310 0.300 0.315 1,467,000 442,650 0.3017 0.258 0.258 0.262 0.254 0.266 1,734,070 0.2553 -1.61%
2008-09-22 0 0.310 0.305 0.310 0.300 0.320 1,623,417 503,717 0.3103 0.262 0.258 0.262 0.254 0.271 1,918,963 0.2625 -1.59%
2008-09-19 0 0.315 0.310 0.315 0.305 0.320 2,946,800 914,198 0.3102 0.266 0.262 0.266 0.258 0.271 3,483,270 0.2625 5.00%
2008-09-18 0 0.300 0.290 0.300 0.275 0.310 8,595,496 2,488,651 0.2895 0.254 0.245 0.254 0.233 0.262 10,160,322 0.2449 -3.23%
2008-09-17 0 0.310 0.310 0.320 0.305 0.350 3,336,000 1,047,280 0.3139 0.262 0.262 0.271 0.258 0.296 3,943,325 0.2656 -1.59%
2008-09-16 0 0.315 0.310 0.315 0.295 0.320 4,830,000 1,502,240 0.3110 0.266 0.262 0.266 0.250 0.271 5,709,311 0.2631 -10.00%
2008-09-12 0 0.350 0.345 0.350 0.340 0.350 1,614,000 560,510 0.3473 0.296 0.292 0.296 0.288 0.296 1,907,832 0.2938 0.00%
2008-09-11 0 0.350 0.350 0.360 0.340 0.365 4,376,145 1,525,483 0.3486 0.296 0.296 0.305 0.288 0.309 5,172,830 0.2949 -2.78%
2008-09-10 0 0.360 0.355 0.360 0.355 0.375 3,484,000 1,267,245 0.3637 0.305 0.300 0.305 0.300 0.317 4,118,269 0.3077 -4.00%
2008-09-09 0 0.375 0.370 0.375 0.370 0.395 4,440,287 1,666,850 0.3754 0.317 0.313 0.317 0.313 0.334 5,248,650 0.3176 -5.06%
2008-09-08 0 0.395 0.390 0.395 0.390 0.420 4,464,000 1,817,050 0.4070 0.334 0.330 0.334 0.330 0.355 5,276,680 0.3444 -3.66%
2008-09-05 0 0.410 0.405 0.410 0.390 0.415 12,530,652 5,024,017 0.4009 0.347 0.343 0.347 0.330 0.351 14,811,881 0.3392 -4.65%
2008-09-04 0 0.430 0.425 0.430 0.420 0.445 7,823,070 3,376,214 0.4316 0.364 0.360 0.364 0.355 0.376 9,247,275 0.3651 1.18%
2008-09-03 0 0.425 0.420 0.425 0.420 0.460 7,600,336 3,269,655 0.4302 0.360 0.355 0.360 0.355 0.389 8,983,991 0.3639 -7.61%
2008-09-02 0 0.460 0.455 0.460 0.455 0.510 17,298,150 8,293,647 0.4795 0.389 0.385 0.389 0.385 0.431 20,447,311 0.4056 -7.07%
2008-09-01 0 0.495 0.490 0.495 0.400 0.520 64,144,943 30,918,081 0.4820 0.419 0.415 0.419 0.338 0.440 75,822,650 0.4078 16.47%
2008-08-29 0 0.425 0.425 0.430 0.345 0.425 20,754,094 8,158,295 0.3931 0.360 0.360 0.364 0.292 0.360 24,532,416 0.3326 26.87%
2008-08-28 0 0.335 0.335 0.340 0.335 0.350 1,608,500 548,980 0.3413 0.283 0.283 0.288 0.283 0.296 1,901,330 0.2887 -1.47%
2008-08-27 0 0.340 0.340 0.345 0.340 0.350 688,000 239,530 0.3482 0.288 0.288 0.292 0.288 0.296 813,252 0.2945 0.00%
2008-08-26 0 0.340 0.335 0.345 0.335 0.350 751,000 253,720 0.3378 0.288 0.283 0.292 0.283 0.296 887,721 0.2858 -2.86%
2008-08-25 0 0.350 0.340 0.350 0.330 0.360 2,679,271 922,293 0.3442 0.296 0.288 0.296 0.279 0.305 3,167,037 0.2912 7.69%
2008-08-21 0 0.325 0.325 0.340 0.320 0.345 2,093,328 686,994 0.3282 0.275 0.275 0.288 0.271 0.292 2,474,422 0.2776 -1.52%
2008-08-20 0 0.330 0.330 0.335 0.315 0.335 1,608,000 530,990 0.3302 0.279 0.279 0.283 0.266 0.283 1,900,739 0.2794 0.00%
2008-08-19 0 0.330 0.330 0.335 0.325 0.335 5,176,000 1,706,940 0.3298 0.279 0.279 0.283 0.275 0.283 6,118,300 0.2790 0.00%
2008-08-18 0 0.330 0.325 0.335 0.320 0.345 4,056,000 1,343,000 0.3311 0.279 0.275 0.283 0.271 0.292 4,794,402 0.2801 -7.04%
2008-08-15 0 0.355 0.340 0.355 0.340 0.360 1,806,000 626,910 0.3471 0.300 0.288 0.300 0.288 0.305 2,134,786 0.2937 2.90%
2008-08-14 0 0.345 0.340 0.350 0.340 0.350 1,104,040 379,573 0.3438 0.292 0.288 0.296 0.288 0.296 1,305,033 0.2909 1.47%
2008-08-13 0 0.340 0.340 0.350 0.340 0.360 3,098,000 1,083,920 0.3499 0.288 0.288 0.296 0.288 0.305 3,661,997 0.2960 -8.11%
2008-08-12 0 0.370 0.360 0.370 0.360 0.375 1,384,000 509,520 0.3682 0.313 0.305 0.313 0.305 0.317 1,635,960 0.3115 0.00%
2008-08-11 0 0.370 0.370 0.375 0.370 0.370 970,000 358,900 0.3700 0.313 0.313 0.317 0.313 0.313 1,146,590 0.3130 -1.33%
2008-08-08 0 0.375 0.375 0.380 0.370 0.380 1,337,444 503,675 0.3766 0.317 0.317 0.321 0.313 0.321 1,580,928 0.3186 -2.60%
2008-08-07 0 0.385 0.385 0.390 0.380 0.390 1,097,070 421,921 0.3846 0.326 0.326 0.330 0.321 0.330 1,296,794 0.3254 -1.28%
2008-08-05 0 0.390 0.385 0.390 0.385 0.390 1,342,000 521,820 0.3888 0.330 0.326 0.330 0.326 0.330 1,586,314 0.3290 0.00%
2008-08-04 0 0.390 0.390 0.400 0.385 0.400 278,000 108,560 0.3905 0.330 0.330 0.338 0.326 0.338 328,610 0.3304 -2.50%
2008-08-01 0 0.400 0.395 0.400 0.390 0.400 288,000 113,140 0.3928 0.338 0.334 0.338 0.330 0.338 340,431 0.3323 2.56%
2008-07-31 0 0.390 0.390 0.395 0.390 0.400 421,000 167,375 0.3976 0.330 0.330 0.334 0.330 0.338 497,644 0.3363 -2.50%
2008-07-30 0 0.400 0.400 0.410 0.400 0.415 847,122 340,759 0.4023 0.338 0.338 0.347 0.338 0.351 1,001,342 0.3403 2.56%
2008-07-29 0 0.390 0.390 0.400 0.390 0.395 311,000 121,420 0.3904 0.330 0.330 0.338 0.330 0.334 367,618 0.3303 -1.27%
2008-07-28 0 0.395 0.395 0.400 0.395 0.400 489,000 193,965 0.3967 0.334 0.334 0.338 0.334 0.338 578,023 0.3356 0.00%
2008-07-25 0 0.395 0.390 0.400 0.395 0.400 1,301,071 516,842 0.3972 0.334 0.330 0.338 0.334 0.338 1,537,933 0.3361 -2.47%
2008-07-24 0 0.405 0.400 0.405 0.395 0.405 2,896,000 1,158,160 0.3999 0.343 0.338 0.343 0.334 0.343 3,423,222 0.3383 0.00%
2008-07-23 0 0.405 0.400 0.405 0.400 0.415 1,444,550 588,093 0.4071 0.343 0.338 0.343 0.338 0.351 1,707,533 0.3444 0.00%
2008-07-22 0 0.405 0.405 0.410 0.400 0.415 213,621 87,116 0.4078 0.343 0.343 0.347 0.338 0.351 252,511 0.3450 -1.22%
2008-07-21 0 0.410 0.400 0.410 0.400 0.410 302,000 122,930 0.4071 0.347 0.338 0.347 0.338 0.347 356,980 0.3444 0.00%
2008-07-18 0 0.410 0.405 0.410 0.395 0.410 448,000 180,890 0.4038 0.347 0.343 0.347 0.334 0.347 529,559 0.3416 2.50%
2008-07-17 0 0.400 0.395 0.410 0.395 0.420 726,000 290,670 0.4004 0.338 0.334 0.347 0.334 0.355 858,170 0.3387 -2.44%
2008-07-16 0 0.410 0.400 0.410 0.390 0.415 736,000 294,440 0.4001 0.347 0.338 0.347 0.330 0.351 869,990 0.3384 2.50%
2008-07-15 0 0.400 0.400 0.410 0.395 0.410 820,000 329,550 0.4019 0.338 0.338 0.347 0.334 0.347 969,283 0.3400 -2.44%
2008-07-14 0 0.410 0.410 0.420 0.405 0.420 764,080 316,701 0.4145 0.347 0.347 0.355 0.343 0.355 903,182 0.3507 0.00%
2008-07-11 0 0.410 0.410 0.420 0.405 0.420 733,000 304,540 0.4155 0.347 0.347 0.355 0.343 0.355 866,444 0.3515 0.00%
2008-07-10 0 0.410 0.410 0.415 0.410 0.420 896,000 373,290 0.4166 0.347 0.347 0.351 0.347 0.355 1,059,118 0.3525 -2.38%
2008-07-09 0 0.420 0.405 0.420 0.405 0.420 964,000 397,050 0.4119 0.355 0.343 0.355 0.343 0.355 1,139,498 0.3484 1.20%
2008-07-08 0 0.415 0.405 0.420 0.395 0.425 648,000 266,600 0.4114 0.351 0.343 0.355 0.334 0.360 765,970 0.3481 -1.19%
2008-07-07 0 0.420 0.410 0.420 0.405 0.425 910,000 376,760 0.4140 0.355 0.347 0.355 0.343 0.360 1,075,667 0.3503 1.20%
2008-07-04 0 0.415 0.415 0.425 0.410 0.440 3,096,929 1,319,749 0.4261 0.351 0.351 0.360 0.347 0.372 3,660,731 0.3605 2.47%
2008-07-03 0 0.405 0.405 0.415 0.370 0.425 3,373,213 1,363,687 0.4043 0.343 0.343 0.351 0.313 0.360 3,987,313 0.3420 6.58%
2008-07-02 0 0.380 0.375 0.380 0.360 0.380 1,028,320 387,112 0.3765 0.321 0.317 0.321 0.305 0.321 1,215,528 0.3185 0.00%
2008-06-30 0 0.380 0.380 0.390 0.375 0.390 291,063 110,353 0.3791 0.321 0.321 0.330 0.317 0.330 344,052 0.3207 -2.56%
2008-06-27 0 0.390 0.375 0.390 0.375 0.390 1,886,000 717,620 0.3805 0.330 0.317 0.330 0.317 0.330 2,229,350 0.3219 0.00%
2008-06-26 0 0.390 0.390 0.395 0.390 0.400 689,080 272,060 0.3948 0.330 0.330 0.334 0.330 0.338 814,528 0.3340 -2.50%
2008-06-25 0 0.400 0.395 0.400 0.390 0.400 492,000 195,230 0.3968 0.338 0.334 0.338 0.330 0.338 581,570 0.3357 2.56%
2008-06-24 0 0.390 0.390 0.395 0.385 0.395 622,000 244,200 0.3926 0.330 0.330 0.334 0.326 0.334 735,236 0.3321 -1.27%
2008-06-23 0 0.395 0.395 0.400 0.390 0.400 500,000 197,010 0.3940 0.334 0.334 0.338 0.330 0.338 591,026 0.3333 -2.47%
2008-06-20 0 0.405 0.400 0.405 0.400 0.420 1,464,000 590,010 0.4030 0.343 0.338 0.343 0.338 0.355 1,730,524 0.3409 0.00%
2008-06-19 0 0.405 0.400 0.405 0.395 0.410 1,325,363 534,795 0.4035 0.343 0.338 0.343 0.334 0.347 1,566,648 0.3414 -1.22%
2008-06-18 0 0.410 0.410 0.415 0.410 0.415 564,063 231,345 0.4101 0.347 0.347 0.351 0.347 0.351 666,752 0.3470 0.00%
2008-06-17 0 0.410 0.410 0.415 0.405 0.410 741,000 303,380 0.4094 0.347 0.347 0.351 0.343 0.347 875,900 0.3464 0.00%
2008-06-16 0 0.410 0.410 0.420 0.410 0.420 484,080 202,870 0.4191 0.347 0.347 0.355 0.347 0.355 572,208 0.3545 0.00%
2008-06-13 0 0.410 0.405 0.410 0.405 0.410 1,271,000 518,265 0.4078 0.347 0.343 0.347 0.343 0.347 1,502,388 0.3450 1.23%
2008-06-12 0 0.405 0.405 0.410 0.400 0.405 4,353,858 1,753,015 0.4026 0.343 0.343 0.347 0.338 0.343 5,146,486 0.3406 -2.41%
2008-06-11 0 0.415 0.415 0.425 0.410 0.425 1,781,000 743,720 0.4176 0.351 0.351 0.360 0.347 0.360 2,105,234 0.3533 0.00%
2008-06-10 0 0.415 0.415 0.420 0.410 0.420 1,222,000 508,380 0.4160 0.351 0.351 0.355 0.347 0.355 1,444,467 0.3519 -5.68%
2008-06-06 0 0.440 0.435 0.440 0.435 0.440 1,560,000 680,130 0.4360 0.372 0.368 0.372 0.368 0.372 1,844,001 0.3688 1.15%
2008-06-05 0 0.435 0.435 0.440 0.430 0.440 1,266,000 547,530 0.4325 0.368 0.368 0.372 0.364 0.372 1,496,478 0.3659 1.16%
2008-06-04 0 0.430 0.430 0.435 0.430 0.435 938,000 403,920 0.4306 0.364 0.364 0.368 0.364 0.368 1,108,765 0.3643 -1.15%
2008-06-03 0 0.435 0.435 0.440 0.430 0.435 1,525,000 663,315 0.4350 0.368 0.368 0.372 0.364 0.368 1,802,629 0.3680 -1.14%
2008-06-02 0 0.440 0.435 0.440 0.430 0.450 2,143,459 942,929 0.4399 0.372 0.368 0.372 0.364 0.381 2,533,680 0.3722 1.15%
2008-05-30 0 0.435 0.430 0.435 0.430 0.440 2,220,000 959,260 0.4321 0.368 0.364 0.368 0.364 0.372 2,624,155 0.3656 1.16%
2008-05-29 0 0.430 0.425 0.435 0.420 0.435 732,000 313,100 0.4277 0.364 0.360 0.368 0.355 0.368 865,262 0.3619 1.18%
2008-05-28 0 0.425 0.425 0.430 0.425 0.435 346,000 148,330 0.4287 0.360 0.360 0.364 0.360 0.368 408,990 0.3627 0.00%
2008-05-27 0 0.425 0.420 0.430 0.420 0.430 1,454,000 619,190 0.4259 0.360 0.355 0.364 0.355 0.364 1,718,703 0.3603 2.41%
2008-05-26 0 0.415 0.410 0.420 0.400 0.415 1,378,000 563,450 0.4089 0.351 0.347 0.355 0.338 0.351 1,628,867 0.3459 2.47%
2008-05-23 0 0.405 0.405 0.415 0.405 0.415 1,308,314 535,952 0.4097 0.343 0.343 0.351 0.343 0.351 1,546,495 0.3466 -1.22%
2008-05-22 0 0.410 0.405 0.415 0.390 0.410 1,314,000 523,730 0.3986 0.347 0.343 0.351 0.330 0.347 1,553,216 0.3372 3.80%
2008-05-21 0 0.395 0.395 0.400 0.395 0.410 1,080,772 435,573 0.4030 0.334 0.334 0.338 0.334 0.347 1,277,529 0.3409 -2.47%
2008-05-20 0 0.405 0.405 0.410 0.400 0.420 2,124,063 869,835 0.4095 0.343 0.343 0.347 0.338 0.355 2,510,753 0.3464 -3.57%
2008-05-19 0 0.420 0.415 0.420 0.410 0.425 1,743,080 730,122 0.4189 0.355 0.351 0.355 0.347 0.360 2,060,411 0.3544 -1.18%
2008-05-16 0 0.425 0.420 0.425 0.420 0.450 4,145,200 1,773,250 0.4278 0.360 0.355 0.360 0.355 0.381 4,899,841 0.3619 -5.56%
2008-05-15 0 0.450 0.445 0.450 0.435 0.455 3,385,000 1,512,130 0.4467 0.381 0.376 0.381 0.368 0.385 4,001,246 0.3779 2.27%
2008-05-14 0 0.440 0.430 0.440 0.425 0.440 1,354,000 584,310 0.4315 0.372 0.364 0.372 0.360 0.372 1,600,498 0.3651 3.53%
2008-05-13 0 0.425 0.425 0.430 0.420 0.435 1,652,000 702,980 0.4255 0.360 0.360 0.364 0.355 0.368 1,952,750 0.3600 -1.16%
2008-05-09 0 0.430 0.425 0.430 0.425 0.435 799,000 343,600 0.4300 0.364 0.360 0.364 0.360 0.368 944,459 0.3638 -1.15%
2008-05-08 0 0.435 0.430 0.435 0.420 0.435 3,378,000 1,450,710 0.4295 0.368 0.364 0.368 0.355 0.368 3,992,971 0.3633 3.57%
2008-05-07 0 0.420 0.415 0.420 0.410 0.450 8,942,236 3,836,340 0.4290 0.355 0.351 0.355 0.347 0.381 10,570,187 0.3629 -1.18%
2008-05-06 0 0.425 0.420 0.425 0.415 0.435 1,975,092 844,137 0.4274 0.360 0.355 0.360 0.351 0.368 2,334,661 0.3616 -2.30%
2008-05-05 0 0.435 0.425 0.435 0.405 0.435 2,162,000 902,400 0.4174 0.368 0.360 0.368 0.343 0.368 2,555,596 0.3531 6.10%
2008-05-02 0 0.410 0.410 0.415 0.405 0.420 800,080 329,442 0.4118 0.347 0.347 0.351 0.343 0.355 945,736 0.3483 0.00%
2008-04-30 0 0.410 0.405 0.410 0.405 0.415 764,000 314,270 0.4113 0.347 0.343 0.347 0.343 0.351 903,088 0.3480 0.00%
2008-04-29 0 0.410 0.400 0.410 0.405 0.415 621,071 253,407 0.4080 0.347 0.338 0.347 0.343 0.351 734,138 0.3452 1.23%
2008-04-28 0 0.405 0.400 0.405 0.395 0.405 892,040 356,855 0.4000 0.343 0.338 0.343 0.334 0.343 1,054,438 0.3384 2.53%
2008-04-25 0 0.395 0.395 0.400 0.395 0.400 1,494,804 597,756 0.3999 0.334 0.334 0.338 0.334 0.338 1,766,936 0.3383 -1.25%
2008-04-24 0 0.400 0.395 0.400 0.390 0.400 4,647,709 1,824,932 0.3927 0.338 0.334 0.338 0.330 0.338 5,493,833 0.3322 2.56%
2008-04-23 0 0.390 0.390 0.395 0.385 0.400 1,528,000 599,230 0.3922 0.330 0.330 0.334 0.326 0.338 1,806,175 0.3318 0.00%
2008-04-22 0 0.390 0.390 0.395 0.380 0.390 629,458 244,979 0.3892 0.330 0.330 0.334 0.321 0.330 744,052 0.3292 0.00%
2008-04-21 0 0.390 0.385 0.390 0.385 0.395 1,173,177 455,700 0.3884 0.330 0.326 0.330 0.326 0.334 1,386,756 0.3286 0.00%
2008-04-18 0 0.390 0.390 0.395 0.390 0.395 2,040,120 802,284 0.3933 0.330 0.330 0.334 0.330 0.334 2,411,528 0.3327 -1.27%
2008-04-17 0 0.395 0.390 0.395 0.385 0.395 1,804,001 705,100 0.3909 0.334 0.330 0.334 0.326 0.334 2,132,423 0.3307 3.95%
2008-04-16 0 0.380 0.380 0.385 0.380 0.385 1,597,000 609,820 0.3819 0.321 0.321 0.326 0.321 0.326 1,887,737 0.3230 0.00%
2008-04-15 0 0.380 0.375 0.380 0.370 0.385 1,518,000 573,010 0.3775 0.321 0.317 0.321 0.313 0.326 1,794,355 0.3193 0.00%
2008-04-14 0 0.380 0.375 0.380 0.375 0.385 500,871 189,085 0.3775 0.321 0.317 0.321 0.317 0.326 592,056 0.3194 0.00%
2008-04-11 0 0.380 0.380 0.385 0.380 0.395 1,698,000 656,450 0.3866 0.321 0.321 0.326 0.321 0.334 2,007,124 0.3271 -1.30%
2008-04-10 0 0.385 0.380 0.385 0.375 0.385 506,000 192,190 0.3798 0.326 0.321 0.326 0.317 0.326 598,118 0.3213 0.00%
2008-04-09 0 0.385 0.385 0.390 0.380 0.400 1,826,400 712,400 0.3901 0.326 0.326 0.330 0.321 0.338 2,158,900 0.3300 -2.53%
2008-04-08 0 0.395 0.390 0.400 0.395 0.405 2,695,000 1,069,165 0.3967 0.334 0.330 0.338 0.334 0.343 3,185,630 0.3356 -1.25%
2008-04-07 0 0.400 0.400 0.405 0.390 0.405 1,313,000 524,450 0.3994 0.338 0.338 0.343 0.330 0.343 1,552,034 0.3379 2.56%
2008-04-03 0 0.390 0.385 0.395 0.375 0.395 2,619,000 1,006,340 0.3842 0.330 0.326 0.334 0.317 0.334 3,095,794 0.3251 5.41%
2008-04-02 0 0.370 0.370 0.380 0.370 0.380 2,298,000 866,450 0.3770 0.313 0.313 0.321 0.313 0.321 2,716,355 0.3190 1.37%
2008-04-01 0 0.365 0.365 0.370 0.360 0.375 3,610,218 1,316,746 0.3647 0.309 0.309 0.313 0.305 0.317 4,267,465 0.3086 -1.35%
2008-03-31 0 0.370 0.370 0.375 0.360 0.380 1,132,000 418,730 0.3699 0.313 0.313 0.317 0.305 0.321 1,338,083 0.3129 0.00%
2008-03-28 0 0.370 0.370 0.380 0.360 0.380 3,217,000 1,201,810 0.3736 0.313 0.313 0.321 0.305 0.321 3,802,661 0.3160 1.37%
2008-03-27 0 0.365 0.360 0.370 0.355 0.375 3,237,638 1,181,185 0.3648 0.309 0.305 0.313 0.300 0.317 3,827,056 0.3086 1.39%
2008-03-26 0 0.360 0.355 0.360 0.340 0.365 2,422,972 860,845 0.3553 0.305 0.300 0.305 0.288 0.309 2,864,079 0.3006 4.35%
2008-03-25 0 0.345 0.340 0.345 0.335 0.345 5,147,884 1,750,662 0.3401 0.292 0.288 0.292 0.283 0.292 6,085,066 0.2877 1.47%
2008-03-20 0 0.340 0.340 0.345 0.335 0.350 5,960,000 2,042,710 0.3427 0.288 0.288 0.292 0.283 0.296 7,045,029 0.2900 -5.56%
2008-03-19 0 0.360 0.360 0.365 0.350 0.370 5,742,774 2,068,987 0.3603 0.305 0.305 0.309 0.296 0.313 6,788,257 0.3048 1.41%
2008-03-18 0 0.355 0.350 0.355 0.330 0.400 24,019,722 8,580,482 0.3572 0.300 0.296 0.300 0.279 0.338 28,392,557 0.3022 -16.47%
2008-03-17 0 0.425 0.420 0.425 0.420 0.450 7,171,000 3,084,600 0.4301 0.360 0.355 0.360 0.355 0.381 8,476,494 0.3639 -6.59%
2008-03-14 0 0.455 0.445 0.455 0.450 0.470 24,529,857 11,074,956 0.4515 0.385 0.376 0.385 0.381 0.398 28,995,563 0.3820 -2.15%
2008-03-13 0 0.465 0.460 0.465 0.465 0.480 10,415,085 4,934,979 0.4738 0.393 0.389 0.393 0.393 0.406 12,311,171 0.4009 -3.12%
2008-03-12 0 0.480 0.480 0.485 0.480 0.490 6,050,000 2,930,670 0.4844 0.406 0.406 0.410 0.406 0.415 7,151,414 0.4098 0.00%
2008-03-11 0 0.480 0.475 0.480 0.470 0.490 9,629,142 4,604,727 0.4782 0.406 0.402 0.406 0.398 0.415 11,382,145 0.4046 -1.03%
2008-03-10 0 0.485 0.485 0.490 0.485 0.510 8,858,000 4,348,070 0.4909 0.410 0.410 0.415 0.410 0.431 10,470,615 0.4153 -3.00%
2008-03-07 0 0.500 0.500 0.510 0.500 0.520 2,820,000 1,436,620 0.5094 0.423 0.423 0.431 0.423 0.440 3,333,386 0.4310 -3.85%
2008-03-06 0 0.520 0.510 0.520 0.510 0.530 7,758,000 4,014,220 0.5174 0.440 0.431 0.440 0.431 0.448 9,170,358 0.4377 0.00%
2008-03-05 0 0.520 0.520 0.530 0.520 0.540 1,321,063 698,021 0.5284 0.440 0.440 0.448 0.440 0.457 1,561,565 0.4470 -1.89%
2008-03-04 0 0.530 0.520 0.530 0.530 0.560 4,364,000 2,350,160 0.5385 0.448 0.440 0.448 0.448 0.474 5,158,474 0.4556 -3.64%
2008-03-03 0 0.550 0.540 0.550 0.530 0.550 4,062,000 2,171,640 0.5346 0.465 0.457 0.465 0.448 0.465 4,801,495 0.4523 1.85%
2008-02-29 0 0.540 0.540 0.550 0.540 0.550 1,400,000 758,900 0.5421 0.457 0.457 0.465 0.457 0.465 1,654,873 0.4586 -3.57%
2008-02-28 0 0.560 0.550 0.560 0.550 0.560 3,553,217 1,973,181 0.5553 0.474 0.465 0.474 0.465 0.474 4,200,087 0.4698 0.00%
2008-02-27 0 0.560 0.550 0.560 0.550 0.570 3,970,000 2,217,080 0.5585 0.474 0.465 0.474 0.465 0.482 4,692,746 0.4724 0.00%
2008-02-26 0 0.560 0.550 0.560 0.550 0.560 2,030,000 1,129,020 0.5562 0.474 0.465 0.474 0.465 0.474 2,399,565 0.4705 0.00%
2008-02-25 0 0.560 0.550 0.560 0.530 0.590 10,707,332 5,982,783 0.5588 0.474 0.465 0.474 0.448 0.499 12,656,622 0.4727 5.66%
2008-02-22 0 0.530 0.520 0.530 0.520 0.530 2,663,000 1,391,960 0.5227 0.448 0.440 0.448 0.440 0.448 3,147,804 0.4422 0.00%
2008-02-21 0 0.530 0.530 0.540 0.530 0.540 1,803,191 961,520 0.5332 0.448 0.448 0.457 0.448 0.457 2,131,465 0.4511 0.00%
2008-02-20 0 0.530 0.520 0.530 0.520 0.540 1,268,000 666,180 0.5254 0.448 0.440 0.448 0.440 0.457 1,498,842 0.4445 0.00%
2008-02-19 0 0.530 0.530 0.540 0.530 0.540 3,430,000 1,827,540 0.5328 0.448 0.448 0.457 0.448 0.457 4,054,438 0.4508 -1.85%
2008-02-18 0 0.540 0.530 0.540 0.530 0.550 4,109,000 2,223,300 0.5411 0.457 0.448 0.457 0.448 0.465 4,857,051 0.4577 0.00%
2008-02-15 0 0.540 0.540 0.550 0.495 0.560 6,418,000 3,449,420 0.5375 0.457 0.457 0.465 0.419 0.474 7,586,409 0.4547 8.00%
2008-02-14 0 0.500 0.495 0.500 0.490 0.500 724,314 361,128 0.4986 0.423 0.419 0.423 0.415 0.423 856,177 0.4218 2.04%
2008-02-13 0 0.490 0.490 0.500 0.490 0.500 1,224,000 605,540 0.4947 0.415 0.415 0.423 0.415 0.423 1,446,831 0.4185 1.03%
2008-02-12 0 0.485 0.485 0.490 0.485 0.490 1,351,000 658,515 0.4874 0.410 0.410 0.415 0.410 0.415 1,596,952 0.4124 0.00%
2008-02-11 0 0.485 0.485 0.490 0.485 0.500 3,375,000 1,661,860 0.4924 0.410 0.410 0.415 0.410 0.423 3,989,425 0.4166 -2.02%
2008-02-06 0 0.495 0.495 0.500 0.490 0.500 879,071 434,163 0.4939 0.419 0.419 0.423 0.415 0.423 1,039,108 0.4178 0.00%
2008-02-05 0 0.495 0.495 0.500 0.495 0.500 2,397,000 1,196,675 0.4992 0.419 0.419 0.423 0.419 0.423 2,833,378 0.4223 -1.00%
2008-02-04 0 0.500 0.495 0.500 0.495 0.510 4,155,070 2,080,054 0.5006 0.423 0.419 0.423 0.419 0.431 4,911,508 0.4235 2.04%
2008-02-01 0 0.490 0.490 0.495 0.485 0.490 1,122,000 549,950 0.4902 0.415 0.415 0.419 0.410 0.415 1,326,262 0.4147 0.00%
2008-01-31 0 0.490 0.485 0.490 0.480 0.490 2,167,861 1,051,019 0.4848 0.415 0.410 0.415 0.406 0.415 2,562,524 0.4101 1.03%
2008-01-30 0 0.485 0.485 0.490 0.480 0.500 2,416,000 1,184,850 0.4904 0.410 0.410 0.415 0.406 0.423 2,855,837 0.4149 -2.02%
2008-01-29 0 0.495 0.495 0.500 0.490 0.500 1,731,600 858,450 0.4958 0.419 0.419 0.423 0.415 0.423 2,046,841 0.4194 1.02%
2008-01-28 0 0.490 0.490 0.495 0.490 0.510 2,155,000 1,066,870 0.4951 0.415 0.415 0.419 0.415 0.431 2,547,322 0.4188 -3.92%
2008-01-25 0 0.510 0.510 0.520 0.500 0.510 3,462,000 1,757,800 0.5077 0.431 0.431 0.440 0.423 0.431 4,092,264 0.4295 3.03%
2008-01-24 0 0.495 0.495 0.500 0.495 0.510 2,346,000 1,175,285 0.5010 0.419 0.419 0.423 0.419 0.431 2,773,094 0.4238 0.00%
2008-01-23 0 0.495 0.495 0.510 0.490 0.510 3,666,582 1,830,046 0.4991 0.419 0.419 0.431 0.415 0.431 4,334,090 0.4222 2.06%
2008-01-22 0 0.485 0.485 0.490 0.480 0.530 6,431,127 3,190,052 0.4960 0.410 0.410 0.415 0.406 0.448 7,601,926 0.4196 -8.49%
2008-01-21 0 0.530 0.530 0.540 0.530 0.560 2,166,000 1,177,180 0.5435 0.448 0.448 0.457 0.448 0.474 2,560,324 0.4598 -5.36%
2008-01-18 0 0.560 0.550 0.560 0.540 0.560 2,078,823 1,138,592 0.5477 0.474 0.465 0.474 0.457 0.474 2,457,277 0.4634 1.82%
2008-01-17 0 0.550 0.540 0.550 0.530 0.560 4,344,040 2,377,540 0.5473 0.465 0.457 0.465 0.448 0.474 5,134,881 0.4630 -1.79%
2008-01-16 0 0.560 0.550 0.560 0.550 0.580 7,908,992 4,418,227 0.5586 0.474 0.465 0.474 0.465 0.491 9,348,839 0.4726 -5.08%
2008-01-15 0 0.590 0.580 0.590 0.580 0.600 6,009,372 3,521,091 0.5859 0.499 0.491 0.499 0.491 0.508 7,103,389 0.4957 0.00%
2008-01-14 0 0.590 0.580 0.590 0.580 0.590 689,213 403,275 0.5851 0.499 0.491 0.499 0.491 0.499 814,686 0.4950 0.00%
2008-01-11 0 0.590 0.580 0.590 0.580 0.600 1,352,275 795,968 0.5886 0.499 0.491 0.499 0.491 0.508 1,598,459 0.4980 -1.67%
2008-01-10 0 0.600 0.590 0.600 0.580 0.600 919,000 543,030 0.5909 0.508 0.499 0.508 0.491 0.508 1,086,306 0.4999 1.69%
2008-01-09 0 0.590 0.590 0.600 0.580 0.600 3,040,996 1,788,588 0.5882 0.499 0.499 0.508 0.491 0.508 3,594,615 0.4976 -1.67%
2008-01-08 0 0.600 0.590 0.600 0.590 0.610 2,009,000 1,192,510 0.5936 0.508 0.499 0.508 0.499 0.516 2,374,742 0.5022 -1.64%
2008-01-07 0 0.610 0.600 0.610 0.580 0.610 3,643,000 2,151,740 0.5907 0.516 0.508 0.516 0.491 0.516 4,306,215 0.4997 3.39%
2008-01-04 0 0.590 0.580 0.590 0.580 0.590 2,358,000 1,379,820 0.5852 0.499 0.491 0.499 0.491 0.499 2,787,278 0.4950 0.00%
2008-01-03 0 0.590 0.590 0.600 0.590 0.600 1,384,040 818,302 0.5912 0.499 0.499 0.508 0.499 0.508 1,636,007 0.5002 -1.67%
2008-01-02 0 0.600 0.590 0.600 0.590 0.610 2,440,000 1,465,380 0.6006 0.508 0.499 0.508 0.499 0.516 2,884,207 0.5081 0.00%
2007-12-31 0 0.600 0.600 0.610 0.600 0.610 592,000 359,320 0.6070 0.508 0.508 0.516 0.508 0.516 699,775 0.5135 0.00%
2007-12-28 0 0.600 0.600 0.610 0.590 0.610 4,972,000 2,992,140 0.6018 0.508 0.508 0.516 0.499 0.516 5,877,162 0.5091 -1.64%
2007-12-27 0 0.610 0.610 0.620 0.580 0.620 6,829,000 4,150,680 0.6078 0.516 0.516 0.525 0.491 0.525 8,072,232 0.5142 5.17%
2007-12-24 0 0.580 0.580 0.590 0.570 0.590 1,791,251 1,044,243 0.5830 0.491 0.491 0.499 0.482 0.499 2,117,352 0.4932 0.00%
2007-12-21 0 0.580 0.580 0.590 0.570 0.590 2,071,644 1,202,269 0.5803 0.491 0.491 0.499 0.482 0.499 2,448,791 0.4910 1.75%
2007-12-20 0 0.570 0.570 0.590 0.570 0.590 2,091,000 1,211,900 0.5796 0.482 0.482 0.499 0.482 0.499 2,471,670 0.4903 -1.72%
2007-12-19 0 0.580 0.570 0.580 0.570 0.580 1,213,000 697,730 0.5752 0.491 0.482 0.491 0.482 0.491 1,433,829 0.4866 1.75%
2007-12-18 0 0.570 0.570 0.580 0.560 0.580 3,303,068 1,871,893 0.5667 0.482 0.482 0.491 0.474 0.491 3,904,398 0.4794 0.00%
2007-12-17 0 0.570 0.570 0.580 0.560 0.590 8,105,200 4,666,983 0.5758 0.482 0.482 0.491 0.474 0.499 9,580,767 0.4871 -5.00%
2007-12-14 0 0.600 0.590 0.600 0.590 0.600 3,454,400 2,040,716 0.5908 0.508 0.499 0.508 0.499 0.508 4,083,280 0.4998 1.69%
2007-12-13 0 0.590 0.590 0.600 0.590 0.600 2,197,558 1,309,786 0.5960 0.499 0.499 0.508 0.499 0.508 2,597,628 0.5042 -1.67%
2007-12-12 0 0.600 0.600 0.610 0.600 0.610 2,794,262 1,676,691 0.6000 0.508 0.508 0.516 0.508 0.516 3,302,963 0.5076 0.00%
2007-12-11 0 0.600 0.600 0.610 0.600 0.610 3,440,400 2,079,412 0.6044 0.508 0.508 0.516 0.508 0.516 4,066,731 0.5113 0.00%
2007-12-10 0 0.600 0.600 0.610 0.600 0.610 1,684,634 1,024,145 0.6079 0.508 0.508 0.516 0.508 0.516 1,991,325 0.5143 -1.64%
2007-12-07 0 0.610 0.600 0.610 0.600 0.620 4,522,895 2,759,932 0.6102 0.516 0.508 0.516 0.508 0.525 5,346,297 0.5162 -1.61%
2007-12-06 0 0.620 0.610 0.620 0.610 0.630 2,592,491 1,595,605 0.6155 0.525 0.516 0.525 0.516 0.533 3,064,459 0.5207 -1.59%
2007-12-05 0 0.630 0.620 0.630 0.610 0.630 3,343,804 2,071,632 0.6195 0.533 0.525 0.533 0.516 0.533 3,952,550 0.5241 3.28%
2007-12-04 0 0.610 0.610 0.620 0.610 0.620 2,993,555 1,840,106 0.6147 0.516 0.516 0.525 0.516 0.525 3,538,537 0.5200 -1.61%
2007-12-03 0 0.620 0.610 0.620 0.600 0.640 16,433,000 10,182,500 0.6196 0.525 0.516 0.525 0.508 0.541 19,424,658 0.5242 3.33%
2007-11-30 0 0.600 0.600 0.610 0.590 0.610 1,792,025 1,076,156 0.6005 0.508 0.508 0.516 0.499 0.516 2,118,267 0.5080 1.69%
2007-11-29 0 0.590 0.590 0.600 0.590 0.610 6,626,000 3,987,320 0.6018 0.499 0.499 0.508 0.499 0.516 7,832,276 0.5091 -3.28%
2007-11-28 0 0.610 0.600 0.610 0.600 0.610 1,522,245 914,475 0.6007 0.516 0.508 0.516 0.508 0.516 1,799,373 0.5082 1.67%
2007-11-27 0 0.600 0.600 0.610 0.590 0.610 2,593,348 1,558,837 0.6011 0.508 0.508 0.516 0.499 0.516 3,065,472 0.5085 -1.64%
2007-11-26 0 0.610 0.600 0.610 0.600 0.620 2,090,320 1,266,102 0.6057 0.516 0.508 0.516 0.508 0.525 2,470,867 0.5124 1.67%
2007-11-23 0 0.600 0.600 0.610 0.600 0.620 4,513,000 2,722,920 0.6034 0.508 0.508 0.516 0.508 0.525 5,334,600 0.5104 0.00%
2007-11-22 0 0.600 0.600 0.610 0.600 0.620 4,344,000 2,643,430 0.6085 0.508 0.508 0.516 0.508 0.525 5,134,833 0.5148 -3.23%
2007-11-21 0 0.620 0.620 0.630 0.620 0.630 5,229,000 3,243,740 0.6203 0.525 0.525 0.533 0.525 0.533 6,180,949 0.5248 -1.59%
2007-11-20 0 0.630 0.620 0.630 0.620 0.640 8,661,358 5,451,531 0.6294 0.533 0.525 0.533 0.525 0.541 10,238,174 0.5325 -1.56%
2007-11-19 0 0.640 0.630 0.640 0.630 0.640 3,086,000 1,961,560 0.6356 0.541 0.533 0.541 0.533 0.541 3,647,812 0.5377 1.59%
2007-11-16 0 0.630 0.630 0.640 0.630 0.640 1,709,000 1,084,660 0.6347 0.533 0.533 0.541 0.533 0.541 2,020,127 0.5369 -1.56%
2007-11-15 0 0.640 0.640 0.650 0.640 0.660 3,823,000 2,473,720 0.6471 0.541 0.541 0.550 0.541 0.558 4,518,984 0.5474 -1.54%
2007-11-14 0 0.650 0.640 0.650 0.640 0.660 6,526,000 4,223,740 0.6472 0.550 0.541 0.550 0.541 0.558 7,714,071 0.5475 1.56%
2007-11-13 0 0.640 0.640 0.650 0.630 0.660 10,591,000 6,832,970 0.6452 0.541 0.541 0.550 0.533 0.558 12,519,111 0.5458 0.00%
2007-11-12 0 0.640 0.630 0.640 0.630 0.650 4,790,000 3,024,400 0.6314 0.541 0.533 0.541 0.533 0.550 5,662,028 0.5342 -1.54%
2007-11-09 0 0.650 0.640 0.650 0.630 0.650 11,355,998 7,317,959 0.6444 0.550 0.541 0.550 0.533 0.550 13,423,379 0.5452 1.56%
2007-11-08 0 0.640 0.630 0.640 0.630 0.650 4,366,279 2,753,650 0.6307 0.541 0.533 0.541 0.533 0.550 5,161,168 0.5335 -1.54%
2007-11-07 0 0.650 0.640 0.650 0.640 0.650 2,090,928 1,340,497 0.6411 0.550 0.541 0.550 0.541 0.550 2,471,585 0.5424 1.56%
2007-11-06 0 0.640 0.630 0.640 0.630 0.640 6,521,000 4,148,960 0.6362 0.541 0.533 0.541 0.533 0.541 7,708,160 0.5383 0.00%
2007-11-05 0 0.640 0.630 0.640 0.630 0.660 5,394,685 3,487,881 0.6465 0.541 0.533 0.541 0.533 0.558 6,376,798 0.5470 0.00%
2007-11-02 0 0.640 0.640 0.650 0.630 0.650 2,523,632 1,618,310 0.6413 0.541 0.541 0.550 0.533 0.550 2,983,064 0.5425 0.00%
2007-11-01 0 0.640 0.640 0.660 0.640 0.660 2,282,000 1,481,620 0.6493 0.541 0.541 0.558 0.541 0.558 2,697,442 0.5493 -3.03%
2007-10-31 0 0.660 0.650 0.660 0.640 0.660 3,411,452 2,225,042 0.6522 0.558 0.550 0.558 0.541 0.558 4,032,513 0.5518 3.13%
2007-10-30 0 0.640 0.640 0.650 0.640 0.650 3,488,892 2,235,375 0.6407 0.541 0.541 0.550 0.541 0.550 4,124,051 0.5420 0.00%
2007-10-29 0 0.640 0.640 0.650 0.640 0.660 3,903,584 2,523,716 0.6465 0.541 0.541 0.550 0.541 0.558 4,614,239 0.5469 0.00%
2007-10-26 0 0.640 0.640 0.650 0.640 0.660 5,881,195 3,828,667 0.6510 0.541 0.541 0.550 0.541 0.558 6,951,878 0.5507 -1.54%
2007-10-25 0 0.650 0.630 0.650 0.630 0.650 2,910,327 1,861,835 0.6397 0.550 0.533 0.550 0.533 0.550 3,440,157 0.5412 1.56%
2007-10-24 0 0.640 0.630 0.640 0.630 0.650 4,107,000 2,615,060 0.6367 0.541 0.533 0.541 0.533 0.550 4,854,687 0.5387 0.00%
2007-10-23 0 0.640 0.640 0.650 0.630 0.650 3,147,780 2,029,883 0.6449 0.541 0.541 0.550 0.533 0.550 3,720,839 0.5455 1.59%
2007-10-22 0 0.630 0.630 0.640 0.620 0.640 6,359,925 4,007,983 0.6302 0.533 0.533 0.541 0.525 0.541 7,517,761 0.5331 -1.56%
2007-10-18 0 0.640 0.640 0.650 0.640 0.650 2,740,891 1,755,695 0.6406 0.541 0.541 0.550 0.541 0.550 3,239,875 0.5419 0.00%
2007-10-17 0 0.640 0.640 0.650 0.640 0.650 2,471,442 1,584,235 0.6410 0.541 0.541 0.550 0.541 0.550 2,921,373 0.5423 0.00%
2007-10-16 0 0.640 0.640 0.650 0.640 0.660 7,694,360 4,977,836 0.6469 0.541 0.541 0.550 0.541 0.558 9,095,133 0.5473 -1.54%
2007-10-15 0 0.650 0.650 0.660 0.650 0.660 4,180,614 2,733,855 0.6539 0.550 0.550 0.558 0.550 0.558 4,941,703 0.5532 -1.52%
2007-10-12 0 0.660 0.650 0.670 0.650 0.670 7,957,000 5,239,530 0.6585 0.558 0.550 0.567 0.550 0.567 9,405,587 0.5571 0.00%
2007-10-11 0 0.660 0.650 0.660 0.650 0.670 4,516,419 2,974,038 0.6585 0.558 0.550 0.558 0.550 0.567 5,338,642 0.5571 0.00%
2007-10-10 0 0.660 0.660 0.670 0.650 0.670 3,871,040 2,572,145 0.6645 0.558 0.558 0.567 0.550 0.567 4,575,770 0.5621 -1.49%
2007-10-09 0 0.670 0.650 0.670 0.650 0.670 1,829,837 1,206,701 0.6595 0.567 0.550 0.567 0.550 0.567 2,162,962 0.5579 1.52%
2007-10-08 0 0.660 0.650 0.660 0.650 0.670 6,711,795 4,446,545 0.6625 0.558 0.550 0.558 0.550 0.567 7,933,690 0.5605 1.54%
2007-10-05 0 0.650 0.650 0.660 0.650 0.670 4,743,812 3,102,975 0.6541 0.550 0.550 0.558 0.550 0.567 5,607,432 0.5534 -1.52%
2007-10-04 0 0.660 0.650 0.660 0.650 0.670 3,406,216 2,237,182 0.6568 0.558 0.550 0.558 0.550 0.567 4,026,324 0.5556 1.54%
2007-10-03 0 0.650 0.650 0.660 0.650 0.660 8,972,984 5,883,382 0.6557 0.550 0.550 0.558 0.550 0.558 10,606,533 0.5547 -1.52%
2007-10-02 0 0.660 0.660 0.670 0.650 0.680 3,703,817 2,453,580 0.6624 0.558 0.558 0.567 0.550 0.575 4,378,104 0.5604 0.00%
2007-09-28 0 0.660 0.660 0.670 0.660 0.670 3,901,034 2,577,782 0.6608 0.558 0.558 0.567 0.558 0.567 4,611,225 0.5590 -1.49%
2007-09-27 0 0.670 0.660 0.670 0.660 0.670 2,201,595 1,462,861 0.6645 0.567 0.558 0.567 0.558 0.567 2,602,399 0.5621 1.52%
2007-09-25 0 0.660 0.650 0.660 0.650 0.670 3,663,000 2,411,040 0.6582 0.558 0.550 0.558 0.550 0.567 4,329,856 0.5568 0.00%
2007-09-24 0 0.660 0.660 0.670 0.660 0.690 3,146,102 2,104,914 0.6691 0.558 0.558 0.567 0.558 0.584 3,718,856 0.5660 -2.94%
2007-09-21 0 0.680 0.670 0.680 0.670 0.690 4,828,389 3,245,431 0.6722 0.575 0.567 0.575 0.567 0.584 5,707,406 0.5686 -1.45%
2007-09-20 0 0.690 0.680 0.690 0.680 0.700 4,516,240 3,096,684 0.6857 0.584 0.575 0.584 0.575 0.592 5,338,430 0.5801 0.00%
2007-09-19 0 0.690 0.690 0.700 0.690 0.720 8,216,089 5,808,808 0.7070 0.584 0.584 0.592 0.584 0.609 9,711,843 0.5981 -1.43%
2007-09-18 0 0.700 0.690 0.700 0.670 0.700 8,219,827 5,666,884 0.6894 0.592 0.584 0.592 0.567 0.592 9,716,262 0.5832 2.94%
2007-09-17 0 0.680 0.680 0.690 0.660 0.680 8,236,116 5,538,000 0.6724 0.575 0.575 0.584 0.558 0.575 9,735,516 0.5688 3.03%
2007-09-14 0 0.660 0.660 0.670 0.660 0.680 2,886,070 1,932,354 0.6695 0.558 0.558 0.567 0.558 0.575 3,411,484 0.5664 -2.94%
2007-09-13 0 0.680 0.670 0.690 0.680 0.700 4,359,085 2,980,465 0.6837 0.575 0.567 0.584 0.575 0.592 5,152,665 0.5784 -1.45%
2007-09-12 0 0.690 0.680 0.690 0.650 0.690 10,457,616 7,103,329 0.6792 0.584 0.575 0.584 0.550 0.584 12,361,445 0.5746 6.15%
2007-09-11 0 0.650 0.640 0.650 0.640 0.660 2,787,000 1,812,250 0.6503 0.550 0.541 0.550 0.541 0.558 3,294,379 0.5501 0.00%
2007-09-10 0 0.650 0.650 0.660 0.640 0.660 2,151,354 1,396,266 0.6490 0.550 0.550 0.558 0.541 0.558 2,543,012 0.5491 0.00%
2007-09-07 0 0.650 0.640 0.660 0.640 0.660 4,262,834 2,778,229 0.6517 0.550 0.541 0.558 0.541 0.558 5,038,891 0.5514 0.00%
2007-09-06 0 0.650 0.650 0.660 0.640 0.660 5,918,588 3,831,376 0.6473 0.550 0.550 0.558 0.541 0.558 6,996,078 0.5476 1.56%
2007-09-05 0 0.640 0.640 0.650 0.640 0.650 7,233,280 4,671,088 0.6458 0.541 0.541 0.550 0.541 0.550 8,550,112 0.5463 0.00%
2007-09-04 0 0.640 0.640 0.650 0.640 0.650 4,907,048 3,165,516 0.6451 0.541 0.541 0.550 0.541 0.550 5,800,385 0.5457 -1.54%
2007-09-03 0 0.650 0.650 0.660 0.650 0.660 4,938,387 3,216,312 0.6513 0.550 0.550 0.558 0.550 0.558 5,837,430 0.5510 -1.52%
2007-08-31 0 0.660 0.650 0.660 0.650 0.660 2,080,000 1,362,200 0.6549 0.558 0.550 0.558 0.550 0.558 2,458,668 0.5540 1.54%
2007-08-30 0 0.650 0.650 0.660 0.650 0.670 3,561,127 2,349,799 0.6598 0.550 0.550 0.558 0.550 0.567 4,209,437 0.5582 -1.52%
2007-08-29 0 0.660 0.650 0.660 0.640 0.670 5,459,542 3,556,707 0.6515 0.558 0.550 0.558 0.541 0.567 6,453,462 0.5511 -1.49%
2007-08-28 0 0.670 0.660 0.670 0.670 0.680 5,696,771 3,833,986 0.6730 0.567 0.558 0.567 0.567 0.575 6,733,879 0.5694 -1.47%
2007-08-27 0 0.680 0.680 0.690 0.680 0.690 6,747,298 4,622,661 0.6851 0.575 0.575 0.584 0.575 0.584 7,975,656 0.5796 1.49%
2007-08-24 0 0.670 0.670 0.680 0.660 0.680 4,070,461 2,720,432 0.6683 0.567 0.567 0.575 0.558 0.575 4,811,496 0.5654 -1.47%
2007-08-23 0 0.680 0.670 0.680 0.660 0.680 8,640,000 5,830,920 0.6749 0.575 0.567 0.575 0.558 0.575 10,212,928 0.5709 1.49%
2007-08-22 0 0.670 0.660 0.670 0.650 0.670 3,990,603 2,622,731 0.6572 0.567 0.558 0.567 0.550 0.567 4,717,100 0.5560 1.52%
2007-08-21 0 0.660 0.660 0.670 0.650 0.670 9,670,833 6,368,162 0.6585 0.558 0.558 0.567 0.550 0.567 11,431,426 0.5571 1.54%
2007-08-20 0 0.650 0.650 0.660 0.640 0.670 9,196,608 5,994,485 0.6518 0.550 0.550 0.558 0.541 0.567 10,870,868 0.5514 1.56%
2007-08-17 0 0.640 0.630 0.640 0.590 0.670 17,668,494 11,098,324 0.6281 0.541 0.533 0.541 0.499 0.567 20,885,076 0.5314 -4.48%
2007-08-16 0 0.670 0.660 0.670 0.660 0.700 22,209,300 15,051,322 0.6777 0.567 0.558 0.567 0.558 0.592 26,252,545 0.5733 -4.29%
2007-08-15 0 0.700 0.700 0.710 0.700 0.720 7,207,800 5,092,714 0.7066 0.592 0.592 0.601 0.592 0.609 8,519,993 0.5977 -4.11%
2007-08-14 0 0.730 0.730 0.740 0.710 0.740 10,528,712 7,629,943 0.7247 0.618 0.618 0.626 0.601 0.626 12,445,484 0.6131 2.82%
2007-08-13 0 0.710 0.700 0.710 0.700 0.720 6,057,630 4,283,116 0.7071 0.601 0.592 0.601 0.592 0.609 7,160,433 0.5982 1.43%
2007-08-10 0 0.700 0.700 0.710 0.690 0.710 6,416,788 4,505,620 0.7022 0.592 0.592 0.601 0.584 0.601 7,584,976 0.5940 -2.78%
2007-08-09 0 0.720 0.710 0.720 0.710 0.730 4,732,560 3,411,866 0.7209 0.609 0.601 0.609 0.601 0.618 5,594,131 0.6099 -1.37%
2007-08-08 0 0.730 0.720 0.730 0.700 0.730 11,857,400 8,460,906 0.7136 0.618 0.609 0.618 0.592 0.618 14,016,062 0.6037 1.39%
2007-08-07 0 0.720 0.710 0.720 0.710 0.770 18,422,000 13,500,830 0.7329 0.609 0.601 0.609 0.601 0.651 21,775,760 0.6200 -4.00%
2007-08-06 0 0.750 0.740 0.750 0.720 0.770 28,270,395 21,193,997 0.7497 0.634 0.626 0.634 0.609 0.651 33,417,073 0.6342 4.17%
2007-08-03 1 - - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2007-08-02 0 0.720 0.710 0.720 0.700 0.730 8,903,071 6,347,195 0.7129 0.609 0.601 0.609 0.592 0.618 10,523,892 0.6031 0.00%
2007-08-01 0 0.720 0.710 0.720 0.700 0.730 11,137,578 7,932,761 0.7123 0.609 0.601 0.609 0.592 0.618 13,165,195 0.6026 -1.37%
2007-07-31 0 0.730 0.720 0.730 0.720 0.730 3,929,251 2,840,392 0.7229 0.618 0.609 0.618 0.609 0.618 4,644,579 0.6116 0.00%
2007-07-30 0 0.730 0.710 0.730 0.710 0.730 6,169,608 4,425,980 0.7174 0.618 0.601 0.618 0.601 0.618 7,292,797 0.6069 2.82%
2007-07-27 0 0.710 0.710 0.720 0.710 0.730 9,922,959 7,125,933 0.7181 0.601 0.601 0.609 0.601 0.618 11,729,452 0.6075 -2.74%
2007-07-26 0 0.730 0.720 0.730 0.720 0.730 8,085,450 5,870,899 0.7261 0.618 0.609 0.618 0.609 0.618 9,557,421 0.6143 0.00%
2007-07-25 0 0.730 0.720 0.730 0.720 0.740 8,194,071 5,979,800 0.7298 0.618 0.609 0.618 0.609 0.626 9,685,817 0.6174 0.00%
2007-07-24 0 0.730 0.730 0.740 0.730 0.740 4,948,845 3,635,712 0.7347 0.618 0.618 0.626 0.618 0.626 5,849,791 0.6215 -1.35%
2007-07-23 0 0.740 0.730 0.740 0.730 0.740 8,970,441 6,587,529 0.7344 0.626 0.618 0.626 0.618 0.626 10,603,527 0.6213 1.37%
2007-07-20 0 0.730 0.730 0.740 0.730 0.740 3,886,191 2,850,204 0.7334 0.618 0.618 0.626 0.618 0.626 4,593,679 0.6205 -1.35%
2007-07-19 0 0.740 0.730 0.740 0.720 0.740 8,096,623 5,905,602 0.7294 0.626 0.618 0.626 0.609 0.626 9,570,628 0.6171 2.78%
2007-07-18 0 0.720 0.720 0.730 0.720 0.730 11,380,679 8,232,904 0.7234 0.609 0.609 0.618 0.609 0.618 13,452,553 0.6120 -2.70%
2007-07-17 0 0.740 0.730 0.740 0.730 0.740 7,569,000 5,534,980 0.7313 0.626 0.618 0.626 0.618 0.626 8,946,951 0.6186 0.00%
2007-07-16 0 0.740 0.730 0.740 0.720 0.740 7,469,526 5,470,443 0.7324 0.626 0.618 0.626 0.609 0.626 8,829,367 0.6196 1.37%
2007-07-13 0 0.730 0.730 0.740 0.730 0.740 15,218,248 11,151,264 0.7328 0.618 0.618 0.626 0.618 0.626 17,988,759 0.6199 -1.35%
2007-07-12 0 0.740 0.730 0.740 0.730 0.750 11,009,642 8,149,105 0.7402 0.626 0.618 0.626 0.618 0.634 13,013,968 0.6262 0.00%
2007-07-11 0 0.740 0.740 0.750 0.740 0.750 5,551,449 4,128,889 0.7437 0.626 0.626 0.634 0.626 0.634 6,562,101 0.6292 -1.33%
2007-07-10 0 0.750 0.740 0.750 0.740 0.750 7,226,696 5,359,267 0.7416 0.634 0.626 0.634 0.626 0.634 8,542,330 0.6274 0.00%
2007-07-09 0 0.750 0.740 0.750 0.730 0.760 9,459,425 7,066,282 0.7470 0.634 0.626 0.634 0.618 0.643 11,181,531 0.6320 2.74%
2007-07-06 0 0.730 0.730 0.740 0.730 0.740 5,007,120 3,675,923 0.7341 0.618 0.618 0.626 0.618 0.626 5,918,676 0.6211 -1.35%
2007-07-05 0 0.740 0.730 0.740 0.720 0.740 9,236,540 6,755,078 0.7313 0.626 0.618 0.626 0.609 0.626 10,918,069 0.6187 0.00%
2007-07-04 0 0.740 0.730 0.740 0.720 0.750 15,500,000 11,365,500 0.7333 0.626 0.618 0.626 0.609 0.634 18,321,804 0.6203 0.00%
2007-07-03 0 0.740 0.730 0.740 0.740 0.760 18,460,323 13,723,727 0.7434 0.626 0.618 0.626 0.626 0.643 21,821,059 0.6289 -2.63%
2007-06-29 0 0.760 0.740 0.760 0.740 0.760 7,852,140 5,899,669 0.7513 0.643 0.626 0.643 0.626 0.643 9,281,637 0.6356 1.33%
2007-06-28 0 0.750 0.740 0.750 0.740 0.760 10,103,325 7,593,461 0.7516 0.634 0.626 0.634 0.626 0.643 11,942,654 0.6358 0.00%
2007-06-27 0 0.750 0.750 0.760 0.750 0.770 14,922,657 11,287,807 0.7564 0.634 0.634 0.643 0.634 0.651 17,639,355 0.6399 -1.32%
2007-06-26 0 0.760 0.760 0.770 0.760 0.780 8,664,310 6,695,705 0.7728 0.643 0.643 0.651 0.643 0.660 10,241,664 0.6538 -2.56%
2007-06-25 0 0.780 0.780 0.790 0.780 0.800 7,085,200 5,558,528 0.7845 0.660 0.660 0.668 0.660 0.677 8,375,074 0.6637 -2.50%
2007-06-22 0 0.800 0.790 0.800 0.790 0.810 9,296,716 7,418,158 0.7979 0.677 0.668 0.677 0.668 0.685 10,989,201 0.6750 0.00%
2007-06-21 0 0.800 0.780 0.800 0.780 0.810 6,203,142 4,925,098 0.7940 0.677 0.660 0.677 0.660 0.685 7,332,436 0.6717 1.27%
2007-06-20 0 0.790 0.790 0.800 0.780 0.810 12,968,822 10,310,310 0.7950 0.668 0.668 0.677 0.660 0.685 15,329,820 0.6726 -2.47%
2007-06-18 0 0.810 0.800 0.810 0.770 0.830 18,007,203 14,364,786 0.7977 0.685 0.677 0.685 0.651 0.702 21,285,448 0.6749 0.00%
2007-06-15 0 0.810 0.800 0.810 0.790 0.830 32,589,667 26,324,360 0.8078 0.685 0.677 0.685 0.668 0.702 38,522,677 0.6833 -2.41%
2007-06-14 0 0.830 0.820 0.830 0.820 0.890 41,611,591 35,724,100 0.8585 0.702 0.694 0.702 0.694 0.753 49,187,059 0.7263 -4.60%
2007-06-13 0 0.870 0.860 0.870 0.850 0.910 103,141,630 90,377,376 0.8762 0.736 0.728 0.736 0.719 0.770 121,918,757 0.7413 6.10%
2007-06-12 0 0.820 0.830 0.840 0.740 0.830 33,928,439 26,506,619 0.7813 0.694 0.702 0.711 0.626 0.702 40,105,175 0.6609 9.33%
2007-06-11 0 0.750 0.740 0.750 0.740 0.770 11,787,542 8,939,918 0.7584 0.634 0.626 0.634 0.626 0.651 13,933,486 0.6416 -2.60%
2007-06-08 0 0.770 0.760 0.770 0.750 0.770 7,685,399 5,865,980 0.7633 0.651 0.643 0.651 0.634 0.651 9,084,540 0.6457 0.00%
2007-06-07 0 0.770 0.770 0.780 0.760 0.770 8,022,539 6,142,822 0.7657 0.651 0.651 0.660 0.643 0.651 9,483,057 0.6478 1.32%
2007-06-06 0 0.760 0.750 0.770 0.750 0.780 4,772,400 3,648,592 0.7645 0.643 0.634 0.651 0.634 0.660 5,641,224 0.6468 0.00%
2007-06-05 0 0.760 0.760 0.770 0.750 0.770 9,262,671 7,013,318 0.7572 0.643 0.643 0.651 0.634 0.651 10,948,958 0.6405 0.00%
2007-06-04 0 0.760 0.760 0.770 0.760 0.790 5,640,000 4,353,020 0.7718 0.643 0.643 0.651 0.643 0.668 6,666,773 0.6529 -2.56%
2007-06-01 0 0.780 0.780 0.790 0.770 0.790 12,752,771 9,968,559 0.7817 0.660 0.660 0.668 0.651 0.668 15,074,437 0.6613 0.00%
2007-05-31 0 0.780 0.780 0.790 0.770 0.790 10,560,071 8,263,713 0.7825 0.660 0.660 0.668 0.651 0.668 12,482,552 0.6620 0.00%
2007-05-30 0 0.780 0.770 0.780 0.760 0.790 20,345,834 15,831,483 0.7781 0.660 0.651 0.660 0.643 0.668 24,049,831 0.6583 2.63%
2007-05-29 0 0.760 0.760 0.770 0.750 0.780 9,728,453 7,420,798 0.7628 0.643 0.643 0.651 0.634 0.660 11,499,536 0.6453 1.33%
2007-05-28 0 0.750 0.740 0.750 0.730 0.760 11,188,200 8,365,752 0.7477 0.634 0.626 0.634 0.618 0.643 13,225,033 0.6326 2.74%
2007-05-25 0 0.730 0.730 0.740 0.730 0.740 3,111,954 2,286,404 0.7347 0.618 0.618 0.626 0.618 0.626 3,678,491 0.6216 -1.35%
2007-05-23 0 0.740 0.740 0.750 0.730 0.750 5,699,080 4,215,236 0.7396 0.626 0.626 0.634 0.618 0.634 6,736,608 0.6257 0.00%
2007-05-22 0 0.740 0.730 0.740 0.730 0.740 4,071,629 2,984,474 0.7330 0.626 0.618 0.626 0.618 0.626 4,812,877 0.6201 0.00%
2007-05-21 0 0.740 0.730 0.740 0.730 0.740 7,585,375 5,557,373 0.7326 0.626 0.618 0.626 0.618 0.626 8,966,307 0.6198 1.37%
2007-05-18 0 0.730 0.730 0.740 0.730 0.740 2,870,640 2,107,936 0.7343 0.618 0.618 0.626 0.618 0.626 3,393,245 0.6212 -1.35%
2007-05-17 0 0.740 0.730 0.740 0.730 0.750 10,848,184 7,979,069 0.7355 0.626 0.618 0.626 0.618 0.634 12,823,116 0.6222 -1.33%
2007-05-16 0 0.750 0.740 0.750 0.730 0.750 6,156,842 4,567,664 0.7419 0.634 0.626 0.634 0.618 0.634 7,277,707 0.6276 1.35%
2007-05-15 0 0.740 0.740 0.750 0.740 0.780 8,711,540 6,573,589 0.7546 0.626 0.626 0.634 0.626 0.660 10,297,492 0.6384 -3.90%
2007-05-14 0 0.770 0.760 0.770 0.760 0.800 13,249,069 10,309,041 0.7781 0.651 0.643 0.651 0.643 0.677 15,661,087 0.6583 1.32%
2007-05-11 0 0.760 0.760 0.770 0.750 0.770 4,436,000 3,365,070 0.7586 0.643 0.643 0.651 0.634 0.651 5,243,582 0.6418 0.00%
2007-05-10 0 0.760 0.750 0.760 0.730 0.770 9,176,941 6,960,222 0.7584 0.643 0.634 0.643 0.618 0.651 10,847,620 0.6416 4.11%
2007-05-09 0 0.730 0.730 0.740 0.730 0.750 3,358,877 2,471,438 0.7358 0.618 0.618 0.626 0.618 0.634 3,970,367 0.6225 -1.35%
2007-05-08 0 0.740 0.730 0.740 0.730 0.750 3,058,268 2,266,822 0.7412 0.626 0.618 0.626 0.618 0.634 3,615,031 0.6271 0.00%
2007-05-07 0 0.740 0.740 0.750 0.740 0.760 4,306,542 3,223,299 0.7485 0.626 0.626 0.634 0.626 0.643 5,090,556 0.6332 -1.33%
2007-05-04 0 0.750 0.740 0.750 0.740 0.770 7,439,999 5,623,434 0.7558 0.634 0.626 0.634 0.626 0.651 8,794,465 0.6394 -1.32%
2007-05-03 0 0.760 0.750 0.760 0.730 0.760 14,598,819 10,950,790 0.7501 0.643 0.634 0.643 0.618 0.643 17,256,561 0.6346 4.11%
2007-05-02 0 0.730 0.730 0.740 0.730 0.740 1,451,837 1,064,732 0.7334 0.618 0.618 0.626 0.618 0.626 1,716,147 0.6204 -1.35%
2007-04-30 0 0.740 0.730 0.740 0.720 0.740 4,557,000 3,318,920 0.7283 0.626 0.618 0.626 0.609 0.626 5,386,610 0.6161 1.37%
2007-04-27 0 0.730 0.730 0.740 0.720 0.740 3,891,563 2,834,514 0.7284 0.618 0.618 0.626 0.609 0.626 4,600,029 0.6162 0.00%
2007-04-26 0 0.730 0.720 0.730 0.720 0.740 8,762,914 6,451,699 0.7363 0.618 0.609 0.618 0.609 0.626 10,358,219 0.6229 -1.35%
2007-04-25 0 0.740 0.730 0.740 0.710 0.740 10,625,000 7,724,770 0.7270 0.626 0.618 0.626 0.601 0.626 12,559,301 0.6151 4.23%
2007-04-24 0 0.710 0.710 0.720 0.710 0.730 2,918,893 2,102,317 0.7202 0.601 0.601 0.609 0.601 0.618 3,450,283 0.6093 -2.74%
2007-04-23 0 0.730 0.720 0.730 0.700 0.730 7,422,777 5,305,281 0.7147 0.618 0.609 0.618 0.592 0.618 8,774,107 0.6047 4.29%
2007-04-20 0 0.700 0.700 0.710 0.700 0.720 13,351,258 9,406,968 0.7046 0.592 0.592 0.601 0.592 0.609 15,781,880 0.5961 -1.41%
2007-04-19 0 0.710 0.700 0.710 0.700 0.720 8,624,140 6,097,994 0.7071 0.601 0.592 0.601 0.592 0.609 10,194,181 0.5982 -1.39%
2007-04-18 0 0.720 0.710 0.720 0.710 0.720 8,118,000 5,788,820 0.7131 0.609 0.601 0.609 0.601 0.609 9,595,897 0.6033 0.00%
2007-04-17 0 0.720 0.710 0.720 0.700 0.740 13,204,450 9,453,353 0.7159 0.609 0.601 0.609 0.592 0.626 15,608,345 0.6057 -1.37%
2007-04-16 0 0.730 0.720 0.730 0.720 0.740 6,287,393 4,589,251 0.7299 0.618 0.609 0.618 0.609 0.626 7,432,025 0.6175 0.00%
2007-04-13 0 0.730 0.720 0.740 0.720 0.740 13,677,000 9,981,520 0.7298 0.618 0.609 0.626 0.609 0.626 16,166,923 0.6174 0.00%
2007-04-12 0 0.730 0.720 0.730 0.720 0.760 19,767,000 14,521,840 0.7347 0.618 0.609 0.618 0.609 0.643 23,365,619 0.6215 -2.67%
2007-04-11 0 0.750 0.750 0.760 0.750 0.770 6,646,452 5,035,821 0.7577 0.634 0.634 0.643 0.634 0.651 7,856,451 0.6410 -1.32%
2007-04-10 0 0.760 0.760 0.770 0.760 0.770 3,659,988 2,802,081 0.7656 0.643 0.643 0.651 0.643 0.651 4,326,296 0.6477 0.00%
2007-04-04 0 0.760 0.760 0.770 0.760 0.780 5,881,829 4,500,735 0.7652 0.643 0.643 0.651 0.643 0.660 6,952,627 0.6473 -2.56%
2007-04-03 0 0.780 0.770 0.780 0.770 0.780 3,585,000 2,781,260 0.7758 0.660 0.651 0.660 0.651 0.660 4,237,656 0.6563 1.30%
2007-04-02 0 0.770 0.770 0.780 0.770 0.790 6,604,542 5,136,776 0.7778 0.651 0.651 0.660 0.651 0.668 7,806,911 0.6580 0.00%
2007-03-30 0 0.770 0.760 0.770 0.750 0.770 4,834,418 3,681,062 0.7614 0.651 0.643 0.651 0.634 0.651 5,714,533 0.6442 1.32%
2007-03-29 0 0.760 0.760 0.770 0.760 0.770 3,187,941 2,427,298 0.7614 0.643 0.643 0.651 0.643 0.651 3,768,312 0.6441 -1.30%
2007-03-28 0 0.770 0.760 0.770 0.760 0.770 3,975,021 3,027,642 0.7617 0.651 0.643 0.651 0.643 0.651 4,698,681 0.6444 1.32%
2007-03-27 0 0.760 0.760 0.770 0.760 0.770 1,955,834 1,494,632 0.7642 0.643 0.643 0.651 0.643 0.651 2,311,897 0.6465 -1.30%
2007-03-26 0 0.770 0.760 0.770 0.760 0.780 5,101,040 3,916,219 0.7677 0.651 0.643 0.651 0.643 0.660 6,029,694 0.6495 0.00%
2007-03-23 0 0.770 0.760 0.770 0.760 0.770 3,847,423 2,943,367 0.7650 0.651 0.643 0.651 0.643 0.651 4,547,854 0.6472 0.00%
2007-03-22 0 0.770 0.760 0.770 0.760 0.780 6,541,000 5,007,950 0.7656 0.651 0.643 0.651 0.643 0.660 7,731,801 0.6477 1.32%
2007-03-21 0 0.760 0.760 0.770 0.760 0.780 7,550,000 5,764,520 0.7635 0.643 0.643 0.651 0.643 0.660 8,924,492 0.6459 -1.30%
2007-03-20 0 0.770 0.770 0.780 0.770 0.800 11,408,408 8,911,318 0.7811 0.651 0.651 0.660 0.651 0.677 13,485,330 0.6608 -2.53%
2007-03-19 0 0.790 0.790 0.800 0.790 0.840 17,021,304 13,837,500 0.8130 0.668 0.668 0.677 0.668 0.711 20,120,064 0.6877 -2.47%
2007-03-16 0 0.810 0.800 0.810 0.790 0.810 6,313,800 5,049,158 0.7997 0.685 0.677 0.685 0.668 0.685 7,463,239 0.6765 0.00%
2007-03-15 0 0.810 0.800 0.810 0.780 0.820 9,776,354 7,861,629 0.8041 0.685 0.677 0.685 0.660 0.694 11,556,158 0.6803 2.53%
2007-03-14 0 0.790 0.790 0.800 0.770 0.790 5,334,001 4,167,111 0.7812 0.668 0.668 0.677 0.651 0.668 6,305,066 0.6609 -1.25%
2007-03-13 0 0.800 0.800 0.810 0.800 0.820 3,016,661 2,424,252 0.8036 0.677 0.677 0.685 0.677 0.694 3,565,850 0.6799 -1.23%
2007-03-12 0 0.810 0.810 0.820 0.780 0.820 6,498,430 5,201,927 0.8005 0.685 0.685 0.694 0.660 0.694 7,681,481 0.6772 2.53%
2007-03-09 0 0.790 0.780 0.790 0.780 0.790 3,313,413 2,586,196 0.7805 0.668 0.660 0.668 0.660 0.668 3,916,626 0.6603 1.28%
2007-03-08 0 0.780 0.780 0.790 0.760 0.780 3,313,000 2,554,130 0.7709 0.660 0.660 0.668 0.643 0.660 3,916,138 0.6522 1.30%
2007-03-07 0 0.770 0.760 0.770 0.770 0.790 4,072,257 3,168,573 0.7781 0.651 0.643 0.651 0.651 0.668 4,813,619 0.6583 0.00%
2007-03-06 0 0.770 0.760 0.780 0.760 0.780 3,311,711 2,549,656 0.7699 0.651 0.643 0.660 0.643 0.660 3,914,614 0.6513 0.00%
2007-03-05 0 0.770 0.750 0.770 0.740 0.780 10,763,308 8,126,388 0.7550 0.651 0.634 0.651 0.626 0.660 12,722,788 0.6387 -2.53%
2007-03-02 0 0.790 0.790 0.800 0.770 0.820 9,409,899 7,482,532 0.7952 0.668 0.668 0.677 0.651 0.694 11,122,989 0.6727 -3.66%
2007-03-01 0 0.820 0.810 0.820 0.800 0.840 10,672,360 8,669,980 0.8124 0.694 0.685 0.694 0.677 0.711 12,615,283 0.6873 0.00%
2007-02-28 0 0.820 0.810 0.820 0.760 0.830 18,348,833 14,470,118 0.7886 0.694 0.685 0.694 0.643 0.702 21,689,272 0.6672 0.00%
2007-02-27 0 0.820 0.820 0.830 0.820 0.890 21,558,789 18,391,314 0.8531 0.694 0.694 0.702 0.694 0.753 25,483,607 0.7217 -4.65%
2007-02-26 0 0.860 0.850 0.860 0.810 0.860 19,978,793 16,678,321 0.8348 0.728 0.719 0.728 0.685 0.728 23,615,970 0.7062 6.17%
2007-02-23 0 0.810 0.810 0.820 0.790 0.820 9,389,859 7,557,832 0.8049 0.685 0.685 0.694 0.668 0.694 11,099,300 0.6809 1.25%
2007-02-22 0 0.800 0.790 0.800 0.790 0.800 4,047,695 3,223,778 0.7964 0.677 0.668 0.677 0.668 0.677 4,784,585 0.6738 1.27%
2007-02-21 0 0.790 0.790 0.800 0.790 0.810 3,389,151 2,715,655 0.8013 0.668 0.668 0.677 0.668 0.685 4,006,152 0.6779 -1.25%
2007-02-16 0 0.800 0.790 0.800 0.780 0.800 7,311,600 5,811,480 0.7948 0.677 0.668 0.677 0.660 0.677 8,642,690 0.6724 1.27%
2007-02-15 0 0.790 0.790 0.800 0.770 0.800 6,293,000 4,953,690 0.7872 0.668 0.668 0.677 0.651 0.677 7,438,652 0.6659 2.60%
2007-02-14 0 0.770 0.770 0.780 0.770 0.780 5,154,000 3,975,600 0.7714 0.651 0.651 0.660 0.651 0.660 6,092,295 0.6526 -1.28%
2007-02-13 0 0.780 0.770 0.780 0.770 0.790 4,747,812 3,686,031 0.7764 0.660 0.651 0.660 0.651 0.668 5,612,160 0.6568 -1.27%
2007-02-12 0 0.790 0.780 0.790 0.780 0.800 8,434,954 6,623,686 0.7853 0.668 0.660 0.668 0.660 0.677 9,970,553 0.6643 -1.25%
2007-02-09 0 0.800 0.790 0.800 0.780 0.800 7,152,600 5,671,376 0.7929 0.677 0.668 0.677 0.660 0.677 8,454,744 0.6708 1.27%
2007-02-08 0 0.790 0.790 0.800 0.760 0.800 9,371,162 7,330,035 0.7822 0.668 0.668 0.677 0.643 0.677 11,077,200 0.6617 0.00%
2007-02-07 0 0.790 0.780 0.790 0.780 0.810 10,536,083 8,289,249 0.7867 0.668 0.660 0.668 0.660 0.685 12,454,197 0.6656 -1.25%
2007-02-06 0 0.800 0.790 0.800 0.770 0.820 25,672,627 20,537,100 0.8000 0.677 0.668 0.677 0.651 0.694 30,346,377 0.6768 3.90%
2007-02-05 0 0.770 0.760 0.770 0.740 0.780 14,296,949 10,947,967 0.7658 0.651 0.643 0.651 0.626 0.660 16,899,735 0.6478 2.67%
2007-02-02 0 0.750 0.740 0.750 0.730 0.750 4,295,437 3,179,012 0.7401 0.634 0.626 0.634 0.618 0.634 5,077,429 0.6261 1.35%
2007-02-01 0 0.740 0.730 0.740 0.720 0.740 5,059,326 3,698,785 0.7311 0.626 0.618 0.626 0.609 0.626 5,980,386 0.6185 1.37%
2007-01-31 0 0.730 0.720 0.740 0.720 0.740 5,066,337 3,737,616 0.7377 0.618 0.609 0.626 0.609 0.626 5,988,673 0.6241 -1.35%
2007-01-30 0 0.740 0.720 0.740 0.720 0.740 1,220,566 891,471 0.7304 0.626 0.609 0.626 0.609 0.626 1,442,772 0.6179 1.37%
2007-01-29 0 0.730 0.720 0.730 0.720 0.730 2,331,480 1,686,561 0.7234 0.618 0.609 0.618 0.609 0.618 2,755,930 0.6120 1.39%
2007-01-26 0 0.720 0.720 0.730 0.720 0.740 2,390,537 1,727,300 0.7226 0.609 0.609 0.618 0.609 0.626 2,825,739 0.6113 -2.70%
2007-01-25 0 0.740 0.730 0.740 0.730 0.750 6,091,000 4,454,820 0.7314 0.626 0.618 0.626 0.618 0.634 7,199,878 0.6187 0.00%
2007-01-24 0 0.740 0.730 0.750 0.730 0.750 3,991,853 2,951,612 0.7394 0.626 0.618 0.634 0.618 0.634 4,718,577 0.6255 0.00%
2007-01-23 0 0.740 0.730 0.740 0.730 0.740 1,654,614 1,216,632 0.7353 0.626 0.618 0.626 0.618 0.626 1,955,840 0.6221 0.00%
2007-01-22 0 0.740 0.730 0.750 0.730 0.750 7,039,954 5,226,423 0.7424 0.626 0.618 0.634 0.618 0.634 8,321,591 0.6281 0.00%
2007-01-19 0 0.740 0.730 0.740 0.730 0.740 3,315,728 2,427,758 0.7322 0.626 0.618 0.626 0.618 0.626 3,919,362 0.6194 1.37%
2007-01-18 0 0.730 0.730 0.740 0.730 0.740 2,616,425 1,910,513 0.7302 0.618 0.618 0.626 0.618 0.626 3,092,750 0.6177 -1.35%
2007-01-17 0 0.740 0.730 0.740 0.730 0.740 1,960,402 1,448,397 0.7388 0.626 0.618 0.626 0.618 0.626 2,317,297 0.6250 -1.33%
2007-01-16 0 0.750 0.740 0.750 0.730 0.750 3,175,026 2,351,673 0.7407 0.634 0.626 0.634 0.618 0.634 3,753,045 0.6266 0.00%
2007-01-15 0 0.750 0.740 0.750 0.730 0.750 7,029,949 5,200,944 0.7398 0.634 0.626 0.634 0.618 0.634 8,309,764 0.6259 2.74%
2007-01-12 0 0.730 0.720 0.730 0.720 0.740 1,931,485 1,411,305 0.7307 0.618 0.609 0.618 0.609 0.626 2,283,115 0.6181 0.00%
2007-01-11 0 0.730 0.730 0.740 0.710 0.730 3,351,200 2,424,796 0.7236 0.618 0.618 0.626 0.601 0.618 3,961,292 0.6121 1.39%
2007-01-10 0 0.720 0.720 0.730 0.710 0.740 7,092,355 5,114,733 0.7212 0.609 0.609 0.618 0.601 0.626 8,383,532 0.6101 -2.70%
2007-01-09 0 0.740 0.730 0.740 0.720 0.740 5,180,373 3,798,056 0.7332 0.626 0.618 0.626 0.609 0.626 6,123,470 0.6202 2.78%
2007-01-08 0 0.720 0.730 0.740 0.710 0.730 2,472,600 1,794,284 0.7257 0.609 0.618 0.626 0.601 0.618 2,922,741 0.6139 -1.37%
2007-01-05 0 0.730 0.730 0.740 0.720 0.750 6,689,573 4,919,339 0.7354 0.618 0.618 0.626 0.609 0.634 7,907,422 0.6221 -2.67%
2007-01-04 0 0.750 0.740 0.750 0.710 0.750 11,027,104 8,112,532 0.7357 0.634 0.626 0.634 0.601 0.634 13,034,609 0.6224 5.63%
2007-01-03 0 0.710 0.710 0.720 0.700 0.720 7,536,000 5,361,440 0.7114 0.601 0.601 0.609 0.592 0.609 8,907,943 0.6019 -1.39%
2007-01-02 0 0.720 0.710 0.720 0.700 0.730 10,623,552 7,596,151 0.7150 0.609 0.601 0.609 0.592 0.618 12,557,590 0.6049 0.00%
2006-12-29 0 0.720 0.710 0.720 0.710 0.740 9,780,345 7,041,309 0.7199 0.609 0.601 0.609 0.601 0.626 11,560,875 0.6091 -1.37%
2006-12-28 0 0.730 0.720 0.730 0.720 0.740 5,912,194 4,307,610 0.7286 0.618 0.609 0.618 0.609 0.626 6,988,520 0.6164 -1.35%
2006-12-27 0 0.740 0.730 0.740 0.730 0.740 5,372,466 3,944,436 0.7342 0.626 0.618 0.626 0.618 0.626 6,350,533 0.6211 0.00%
2006-12-22 0 0.740 0.730 0.740 0.730 0.750 5,055,972 3,726,935 0.7371 0.626 0.618 0.626 0.618 0.634 5,976,421 0.6236 0.00%
2006-12-21 0 0.740 0.740 0.750 0.730 0.750 6,473,188 4,793,133 0.7405 0.626 0.626 0.634 0.618 0.634 7,651,644 0.6264 0.00%
2006-12-20 0 0.740 0.740 0.750 0.740 0.750 3,641,354 2,725,168 0.7484 0.626 0.626 0.634 0.626 0.634 4,304,269 0.6331 -2.63%
2006-12-19 0 0.760 0.750 0.760 0.740 0.760 8,617,271 6,457,182 0.7493 0.643 0.634 0.643 0.626 0.643 10,186,061 0.6339 0.00%
2006-12-18 0 0.760 0.750 0.760 0.750 0.780 18,018,032 13,634,529 0.7567 0.643 0.634 0.643 0.634 0.660 21,298,248 0.6402 -2.56%
2006-12-15 0 0.780 0.770 0.780 0.760 0.790 10,404,081 8,044,869 0.7732 0.660 0.651 0.660 0.643 0.668 12,298,163 0.6542 0.00%
2006-12-14 0 0.780 0.770 0.780 0.770 0.790 5,368,711 4,184,860 0.7795 0.660 0.651 0.660 0.651 0.668 6,346,095 0.6594 0.00%
2006-12-13 0 0.780 0.770 0.780 0.760 0.790 12,176,752 9,444,699 0.7756 0.660 0.651 0.660 0.643 0.668 14,393,553 0.6562 1.30%
2006-12-12 0 0.770 0.770 0.780 0.770 0.780 1,833,804 1,416,560 0.7725 0.651 0.651 0.660 0.651 0.660 2,167,651 0.6535 -1.28%
2006-12-11 0 0.780 0.770 0.780 0.770 0.780 1,885,105 1,455,425 0.7721 0.660 0.651 0.660 0.651 0.660 2,228,292 0.6532 1.30%
2006-12-08 0 0.770 0.770 0.780 0.770 0.790 6,577,508 5,082,086 0.7726 0.651 0.651 0.660 0.651 0.668 7,774,956 0.6536 -2.53%
2006-12-07 0 0.790 0.780 0.790 0.770 0.790 3,458,000 2,704,290 0.7820 0.668 0.660 0.668 0.651 0.668 4,087,535 0.6616 1.28%
2006-12-06 0 0.780 0.780 0.790 0.770 0.790 9,708,143 7,571,746 0.7799 0.660 0.660 0.668 0.651 0.668 11,475,529 0.6598 0.00%
2006-12-05 0 0.780 0.770 0.780 0.770 0.780 2,884,430 2,237,198 0.7756 0.660 0.651 0.660 0.651 0.660 3,409,546 0.6562 1.30%
2006-12-04 0 0.770 0.770 0.780 0.770 0.780 3,090,000 2,385,170 0.7719 0.651 0.651 0.660 0.651 0.660 3,652,540 0.6530 -1.28%
2006-12-01 0 0.780 0.770 0.780 0.760 0.780 3,548,793 2,736,749 0.7712 0.660 0.651 0.660 0.643 0.660 4,194,857 0.6524 0.00%
2006-11-30 0 0.780 0.770 0.780 0.770 0.780 2,776,834 2,146,869 0.7731 0.660 0.651 0.660 0.651 0.660 3,282,362 0.6541 1.30%
2006-11-29 0 0.770 0.760 0.770 0.760 0.790 8,816,874 6,802,136 0.7715 0.651 0.643 0.651 0.643 0.668 10,422,002 0.6527 -1.28%
2006-11-28 0 0.780 0.770 0.780 0.770 0.790 11,788,000 9,140,180 0.7754 0.660 0.651 0.660 0.651 0.668 13,934,027 0.6560 -1.27%
2006-11-27 0 0.790 0.790 0.800 0.780 0.800 3,887,753 3,078,007 0.7917 0.668 0.668 0.677 0.660 0.677 4,595,526 0.6698 0.00%
2006-11-24 0 0.790 0.790 0.800 0.790 0.800 2,694,287 2,131,106 0.7910 0.668 0.668 0.677 0.668 0.677 3,184,787 0.6692 0.00%
2006-11-23 0 0.790 0.790 0.800 0.790 0.810 6,282,984 5,040,636 0.8023 0.668 0.668 0.677 0.668 0.685 7,426,813 0.6787 -2.47%
2006-11-22 0 0.810 0.800 0.810 0.780 0.810 7,864,091 6,275,604 0.7980 0.685 0.677 0.685 0.660 0.685 9,295,763 0.6751 1.25%
2006-11-21 0 0.800 0.790 0.800 0.780 0.800 5,211,160 4,113,473 0.7894 0.677 0.668 0.677 0.660 0.677 6,159,861 0.6678 0.00%
2006-11-20 0 0.800 0.790 0.800 0.790 0.800 11,147,160 8,846,030 0.7936 0.677 0.668 0.677 0.668 0.677 13,176,521 0.6713 1.27%
2006-11-17 0 0.790 0.790 0.800 0.790 0.800 5,076,000 4,051,140 0.7981 0.668 0.668 0.677 0.668 0.677 6,000,095 0.6752 -1.25%
2006-11-16 0 0.800 0.790 0.800 0.790 0.820 11,139,856 8,915,025 0.8003 0.677 0.668 0.677 0.668 0.694 13,167,888 0.6770 -1.23%
2006-11-15 0 0.810 0.800 0.810 0.800 0.810 6,315,608 5,102,667 0.8079 0.685 0.677 0.685 0.677 0.685 7,465,376 0.6835 0.00%
2006-11-14 0 0.810 0.800 0.810 0.790 0.840 21,133,141 17,047,927 0.8067 0.685 0.677 0.685 0.668 0.711 24,980,469 0.6825 -2.41%
2006-11-13 0 0.830 0.820 0.830 0.820 0.900 32,682,638 28,068,221 0.8588 0.702 0.694 0.702 0.694 0.761 38,632,573 0.7265 -3.49%
2006-11-10 0 0.860 0.850 0.860 0.860 0.910 36,652,707 32,438,015 0.8850 0.728 0.719 0.728 0.728 0.770 43,325,401 0.7487 0.00%
2006-11-09 0 0.860 0.860 0.870 0.800 0.870 28,963,468 24,076,177 0.8313 0.728 0.728 0.736 0.677 0.736 34,236,322 0.7032 7.50%
2006-11-08 0 0.800 0.790 0.800 0.780 0.800 7,809,047 6,160,714 0.7889 0.677 0.668 0.677 0.660 0.677 9,230,699 0.6674 1.27%
2006-11-07 0 0.790 0.790 0.800 0.780 0.800 6,338,761 5,011,158 0.7906 0.668 0.668 0.677 0.660 0.677 7,492,744 0.6688 0.00%
2006-11-06 0 0.790 0.790 0.800 0.790 0.810 6,186,988 4,929,686 0.7968 0.668 0.668 0.677 0.668 0.685 7,313,341 0.6741 -1.25%
2006-11-03 0 0.800 0.790 0.800 0.780 0.810 7,798,218 6,237,335 0.7998 0.677 0.668 0.677 0.660 0.685 9,217,898 0.6767 -1.23%
2006-11-02 0 0.810 0.800 0.810 0.760 0.810 11,433,370 9,006,353 0.7877 0.685 0.677 0.685 0.643 0.685 13,514,836 0.6664 5.19%
2006-11-01 0 0.770 0.760 0.770 0.760 0.780 1,590,628 1,220,812 0.7675 0.651 0.643 0.651 0.643 0.660 1,880,205 0.6493 0.00%
2006-10-31 0 0.770 0.760 0.780 0.750 0.780 2,915,817 2,231,398 0.7653 0.651 0.643 0.660 0.634 0.660 3,446,647 0.6474 0.00%
2006-10-27 0 0.770 0.760 0.770 0.760 0.790 9,066,719 6,996,129 0.7716 0.651 0.643 0.651 0.643 0.668 10,717,332 0.6528 -2.53%
2006-10-26 0 0.790 0.780 0.790 0.780 0.800 3,822,380 3,010,343 0.7876 0.668 0.660 0.668 0.660 0.677 4,518,251 0.6663 0.00%
2006-10-25 0 0.790 0.780 0.790 0.770 0.790 2,741,640 2,138,442 0.7800 0.668 0.660 0.668 0.651 0.668 3,240,761 0.6599 0.00%
2006-10-24 0 0.790 0.780 0.790 0.780 0.800 2,213,658 1,742,449 0.7871 0.668 0.660 0.668 0.660 0.677 2,616,659 0.6659 0.00%
2006-10-23 0 0.790 0.770 0.790 0.770 0.790 3,671,535 2,860,388 0.7791 0.668 0.651 0.668 0.651 0.668 4,339,945 0.6591 1.28%
2006-10-20 0 0.780 0.770 0.780 0.770 0.790 4,660,500 3,625,084 0.7778 0.660 0.651 0.660 0.651 0.668 5,508,953 0.6580 0.00%
2006-10-19 0 0.780 0.770 0.780 0.770 0.790 3,664,545 2,859,022 0.7802 0.660 0.651 0.660 0.651 0.668 4,331,682 0.6600 -1.27%
2006-10-18 0 0.790 0.780 0.790 0.780 0.790 1,368,213 1,073,448 0.7846 0.668 0.660 0.668 0.660 0.668 1,617,299 0.6637 0.00%
2006-10-17 0 0.790 0.780 0.790 0.780 0.790 3,663,060 2,860,714 0.7810 0.668 0.660 0.668 0.660 0.668 4,329,927 0.6607 0.00%
2006-10-16 0 0.790 0.790 0.800 0.790 0.810 2,021,394 1,604,249 0.7936 0.668 0.668 0.677 0.668 0.685 2,389,393 0.6714 -1.25%
2006-10-13 0 0.800 0.790 0.800 0.790 0.810 5,665,348 4,515,744 0.7971 0.677 0.668 0.677 0.668 0.685 6,696,735 0.6743 0.00%
2006-10-12 0 0.800 0.790 0.800 0.790 0.800 7,690,380 6,095,834 0.7927 0.677 0.668 0.677 0.668 0.677 9,090,428 0.6706 0.00%
2006-10-11 0 0.800 0.800 0.810 0.790 0.820 4,415,880 3,542,428 0.8022 0.677 0.677 0.685 0.668 0.694 5,219,799 0.6787 -1.23%
2006-10-10 0 0.810 0.800 0.810 0.800 0.820 6,543,121 5,314,832 0.8123 0.685 0.677 0.685 0.677 0.694 7,734,308 0.6872 0.00%
2006-10-09 0 0.810 0.800 0.810 0.780 0.820 10,650,401 8,468,604 0.7951 0.685 0.677 0.685 0.660 0.694 12,589,326 0.6727 3.85%
2006-10-06 0 0.780 0.780 0.790 0.780 0.800 3,745,999 2,939,773 0.7848 0.660 0.660 0.668 0.660 0.677 4,427,965 0.6639 -2.50%
2006-10-05 0 0.800 0.790 0.800 0.790 0.820 5,307,707 4,258,919 0.8024 0.677 0.668 0.677 0.668 0.694 6,273,985 0.6788 -1.23%
2006-10-04 0 0.810 0.810 0.820 0.800 0.830 11,003,831 8,901,272 0.8089 0.685 0.685 0.694 0.677 0.702 13,007,099 0.6843 -1.22%
2006-10-03 0 0.820 0.810 0.820 0.770 0.820 16,929,642 13,550,004 0.8004 0.694 0.685 0.694 0.651 0.694 20,011,715 0.6771 9.33%
2006-09-29 0 0.750 0.740 0.750 0.740 0.760 2,181,000 1,636,250 0.7502 0.634 0.626 0.634 0.626 0.643 2,578,055 0.6347 0.00%
2006-09-28 0 0.750 0.740 0.750 0.740 0.760 8,724,262 6,525,612 0.7480 0.634 0.626 0.634 0.626 0.643 10,312,530 0.6328 -1.32%
2006-09-27 0 0.760 0.750 0.760 0.750 0.770 2,765,000 2,099,710 0.7594 0.643 0.634 0.643 0.634 0.651 3,268,373 0.6424 0.00%
2006-09-26 0 0.760 0.760 0.770 0.750 0.780 5,420,142 4,164,462 0.7683 0.643 0.643 0.651 0.634 0.660 6,406,889 0.6500 -2.56%
2006-09-25 0 0.780 0.780 0.790 0.750 0.790 6,877,274 5,345,102 0.7772 0.660 0.660 0.668 0.634 0.668 8,129,295 0.6575 4.00%
2006-09-22 0 0.750 0.750 0.760 0.750 0.770 2,070,000 1,568,520 0.7577 0.634 0.634 0.643 0.634 0.651 2,446,847 0.6410 -2.60%
2006-09-21 0 0.770 0.760 0.770 0.750 0.770 4,560,953 3,464,475 0.7596 0.651 0.643 0.651 0.634 0.651 5,391,283 0.6426 4.05%
2006-09-20 0 0.740 0.740 0.750 0.740 0.750 3,108,000 2,321,490 0.7469 0.626 0.626 0.634 0.626 0.634 3,673,817 0.6319 -1.33%
2006-09-19 0 0.750 0.740 0.750 0.740 0.770 3,493,804 2,635,519 0.7543 0.634 0.626 0.634 0.626 0.651 4,129,858 0.6382 -2.60%
2006-09-18 0 0.770 0.770 0.780 0.750 0.770 3,362,206 2,565,430 0.7630 0.651 0.651 0.660 0.634 0.651 3,974,302 0.6455 1.32%
2006-09-15 0 0.760 0.760 0.770 0.760 0.780 5,841,708 4,482,040 0.7672 0.643 0.643 0.651 0.643 0.660 6,905,202 0.6491 -2.56%
2006-09-14 0 0.780 0.780 0.790 0.780 0.800 7,540,234 5,892,127 0.7814 0.660 0.660 0.668 0.660 0.677 8,912,948 0.6611 -2.50%
2006-09-13 0 0.800 0.790 0.800 0.790 0.810 4,613,070 3,665,773 0.7946 0.677 0.668 0.677 0.668 0.685 5,452,888 0.6723 0.00%
2006-09-12 0 0.800 0.800 0.810 0.790 0.810 2,925,251 2,342,853 0.8009 0.677 0.677 0.685 0.668 0.685 3,457,798 0.6776 0.00%
2006-09-11 0 0.800 0.800 0.810 0.800 0.820 5,145,357 4,177,635 0.8119 0.677 0.677 0.685 0.677 0.694 6,082,079 0.6869 -1.23%
2006-09-08 0 0.810 0.810 0.820 0.790 0.820 7,254,325 5,864,338 0.8084 0.685 0.685 0.694 0.668 0.694 8,574,988 0.6839 2.53%
2006-09-07 0 0.790 0.790 0.800 0.790 0.800 3,265,634 2,597,341 0.7954 0.668 0.668 0.677 0.668 0.677 3,860,149 0.6729 -1.25%
2006-09-06 0 0.800 0.800 0.810 0.790 0.820 13,379,799 10,735,608 0.8024 0.677 0.677 0.685 0.668 0.694 15,815,616 0.6788 -2.44%
2006-09-05 0 0.820 0.810 0.820 0.810 0.840 16,041,986 13,194,482 0.8225 0.694 0.685 0.694 0.685 0.711 18,962,460 0.6958 -1.20%
2006-09-04 0 0.830 0.830 0.840 0.830 0.850 7,204,622 6,040,716 0.8385 0.702 0.702 0.711 0.702 0.719 8,516,237 0.7093 -1.19%
2006-09-01 0 0.840 0.840 0.850 0.830 0.860 13,926,296 11,784,267 0.8462 0.711 0.711 0.719 0.702 0.728 16,461,604 0.7159 -1.18%
2006-08-31 0 0.850 0.840 0.850 0.840 0.860 30,120,746 25,720,919 0.8539 0.719 0.711 0.719 0.711 0.728 35,604,284 0.7224 0.00%
2006-08-30 0 0.850 0.840 0.850 0.800 0.850 26,692,085 22,358,463 0.8376 0.719 0.711 0.719 0.677 0.719 31,551,429 0.7086 6.25%
2006-08-29 0 0.800 0.800 0.810 0.800 0.820 6,198,568 4,986,150 0.8044 0.677 0.677 0.685 0.677 0.694 7,327,029 0.6805 -2.44%
2006-08-28 0 0.820 0.810 0.820 0.800 0.830 14,060,764 11,496,779 0.8176 0.694 0.685 0.694 0.677 0.702 16,620,552 0.6917 0.00%
2006-08-25 0 0.820 0.810 0.820 0.790 0.860 40,224,416 33,008,250 0.8206 0.694 0.685 0.694 0.668 0.728 47,547,346 0.6942 -2.38%
2006-08-24 0 0.840 0.830 0.840 0.810 0.870 49,873,015 42,271,223 0.8476 0.711 0.702 0.711 0.685 0.736 58,952,491 0.7170 2.44%
2006-08-23 0 0.820 0.810 0.820 0.760 0.820 46,641,378 37,223,449 0.7981 0.694 0.685 0.694 0.643 0.694 55,132,528 0.6752 5.13%
2006-08-22 0 0.780 0.780 0.790 0.750 0.800 54,720,898 42,337,653 0.7737 0.660 0.660 0.668 0.634 0.677 64,682,940 0.6545 5.41%
2006-08-21 0 0.740 0.740 0.750 0.720 0.740 23,548,409 17,226,976 0.7316 0.626 0.626 0.634 0.609 0.626 27,835,441 0.6189 4.23%
2006-08-18 0 0.710 0.710 0.720 0.700 0.720 5,483,784 3,919,071 0.7147 0.601 0.601 0.609 0.592 0.609 6,482,117 0.6046 -1.39%
2006-08-17 0 0.720 0.710 0.720 0.680 0.720 17,807,034 12,538,375 0.7041 0.609 0.601 0.609 0.575 0.609 21,048,838 0.5957 5.88%
2006-08-16 0 0.680 0.680 0.690 0.680 0.700 12,383,750 8,600,711 0.6945 0.575 0.575 0.584 0.575 0.592 14,638,235 0.5876 -2.86%
2006-08-15 0 0.700 0.690 0.700 0.690 0.710 11,067,658 7,729,393 0.6984 0.592 0.584 0.592 0.584 0.601 13,082,546 0.5908 0.00%
2006-08-14 0 0.700 0.700 0.710 0.680 0.710 11,293,864 7,823,737 0.6927 0.592 0.592 0.601 0.575 0.601 13,349,933 0.5861 2.94%
2006-08-11 0 0.680 0.680 0.690 0.660 0.690 6,326,284 4,272,120 0.6753 0.575 0.575 0.584 0.558 0.584 7,477,996 0.5713 1.49%
2006-08-10 0 0.670 0.660 0.670 0.660 0.670 1,355,212 894,973 0.6604 0.567 0.558 0.567 0.558 0.567 1,601,931 0.5587 1.52%
2006-08-09 0 0.660 0.660 0.670 0.650 0.660 3,599,002 2,368,191 0.6580 0.558 0.558 0.567 0.550 0.558 4,254,207 0.5567 0.00%
2006-08-08 0 0.660 0.650 0.660 0.650 0.660 2,361,725 1,539,575 0.6519 0.558 0.550 0.558 0.550 0.558 2,791,681 0.5515 1.54%
2006-08-07 0 0.650 0.650 0.660 0.650 0.670 1,097,073 722,916 0.6589 0.550 0.550 0.558 0.550 0.567 1,296,797 0.5575 -1.52%
2006-08-04 0 0.660 0.650 0.660 0.650 0.670 1,156,360 761,062 0.6582 0.558 0.550 0.558 0.550 0.567 1,366,878 0.5568 0.00%
2006-08-03 0 0.660 0.660 0.670 0.660 0.670 850,800 562,916 0.6616 0.558 0.558 0.567 0.558 0.567 1,005,690 0.5597 -1.49%
2006-08-02 0 0.670 0.660 0.670 0.650 0.670 1,208,994 797,185 0.6594 0.567 0.558 0.567 0.550 0.567 1,429,094 0.5578 1.52%
2006-08-01 0 0.660 0.660 0.670 0.650 0.660 886,434 584,273 0.6591 0.558 0.558 0.567 0.550 0.558 1,047,811 0.5576 0.00%
2006-07-31 0 0.660 0.660 0.670 0.660 0.670 3,149,000 2,088,400 0.6632 0.558 0.558 0.567 0.558 0.567 3,722,281 0.5611 0.00%
2006-07-28 0 0.660 0.650 0.660 0.650 0.660 2,301,036 1,511,942 0.6571 0.558 0.550 0.558 0.550 0.558 2,719,944 0.5559 0.00%
2006-07-27 0 0.660 0.660 0.670 0.650 0.670 1,341,040 885,194 0.6601 0.558 0.558 0.567 0.550 0.567 1,585,179 0.5584 1.54%
2006-07-26 0 0.650 0.650 0.660 0.650 0.660 2,881,000 1,898,990 0.6591 0.550 0.550 0.558 0.550 0.558 3,405,491 0.5576 0.00%
2006-07-25 0 0.650 0.650 0.660 0.650 0.670 2,696,800 1,775,314 0.6583 0.550 0.550 0.558 0.550 0.567 3,187,757 0.5569 -1.52%
2006-07-24 0 0.660 0.660 0.670 0.660 0.670 1,894,628 1,258,414 0.6642 0.558 0.558 0.567 0.558 0.567 2,239,549 0.5619 0.00%
2006-07-21 0 0.660 0.660 0.670 0.660 0.670 1,831,924 1,216,793 0.6642 0.558 0.558 0.567 0.558 0.567 2,165,429 0.5619 -2.94%
2006-07-20 0 0.680 0.670 0.680 0.660 0.690 4,165,203 2,811,226 0.6749 0.575 0.567 0.575 0.558 0.584 4,923,486 0.5710 0.00%
2006-07-19 0 0.680 0.670 0.680 0.670 0.680 1,881,448 1,277,074 0.6788 0.575 0.567 0.575 0.567 0.575 2,223,969 0.5742 0.00%
2006-07-18 0 0.680 0.670 0.680 0.650 0.690 6,792,708 4,534,947 0.6676 0.575 0.567 0.575 0.550 0.584 8,029,333 0.5648 4.62%
2006-07-17 0 0.650 0.650 0.660 0.640 0.660 2,810,914 1,830,428 0.6512 0.550 0.550 0.558 0.541 0.558 3,322,646 0.5509 -1.52%
2006-07-14 0 0.660 0.650 0.660 0.650 0.670 3,431,400 2,238,848 0.6525 0.558 0.550 0.558 0.550 0.567 4,056,093 0.5520 -1.49%
2006-07-13 0 0.670 0.670 0.680 0.660 0.700 4,818,000 3,258,880 0.6764 0.567 0.567 0.575 0.558 0.592 5,695,126 0.5722 -4.29%
2006-07-12 0 0.700 0.690 0.700 0.680 0.720 7,012,600 4,882,056 0.6962 0.592 0.584 0.592 0.575 0.609 8,289,257 0.5890 -1.41%
2006-07-11 0 0.710 0.700 0.710 0.670 0.720 19,299,387 13,517,882 0.7004 0.601 0.592 0.601 0.567 0.609 22,812,877 0.5926 5.97%
2006-07-10 0 0.670 0.670 0.680 0.650 0.680 7,596,869 5,068,689 0.6672 0.567 0.567 0.575 0.550 0.575 8,979,893 0.5644 1.52%
2006-07-07 0 0.660 0.650 0.660 0.640 0.660 4,520,000 2,925,070 0.6471 0.558 0.550 0.558 0.541 0.558 5,342,874 0.5475 4.76%
2006-07-06 0 0.630 0.630 0.640 0.630 0.640 1,691,800 1,068,930 0.6318 0.533 0.533 0.541 0.533 0.541 1,999,795 0.5345 0.00%
2006-07-05 0 0.630 0.630 0.640 0.630 0.640 1,050,000 666,310 0.6346 0.533 0.533 0.541 0.533 0.541 1,241,154 0.5368 -1.56%
2006-07-04 0 0.640 0.630 0.640 0.630 0.640 971,925 618,602 0.6365 0.541 0.533 0.541 0.533 0.541 1,148,866 0.5384 0.00%
2006-07-03 0 0.640 0.640 0.650 0.630 0.650 2,537,014 1,622,763 0.6396 0.541 0.541 0.550 0.533 0.550 2,998,882 0.5411 0.00%
2006-06-30 0 0.640 0.630 0.640 0.630 0.640 1,972,000 1,257,060 0.6375 0.541 0.533 0.541 0.533 0.541 2,331,006 0.5393 0.00%
2006-06-29 0 0.640 0.630 0.640 0.620 0.640 2,409,417 1,518,482 0.6302 0.541 0.533 0.541 0.525 0.541 2,848,056 0.5332 1.59%
2006-06-28 0 0.630 0.630 0.640 0.620 0.640 1,453,598 915,349 0.6297 0.533 0.533 0.541 0.525 0.541 1,718,228 0.5327 -1.56%
2006-06-27 0 0.640 0.630 0.640 0.630 0.640 1,409,092 889,779 0.6315 0.541 0.533 0.541 0.533 0.541 1,665,620 0.5342 0.00%
2006-06-26 0 0.640 0.630 0.640 0.620 0.640 2,440,000 1,539,260 0.6308 0.541 0.533 0.541 0.525 0.541 2,884,207 0.5337 0.00%
2006-06-23 0 0.640 0.630 0.640 0.630 0.640 3,090,400 1,971,680 0.6380 0.541 0.533 0.541 0.533 0.541 3,653,013 0.5397 1.59%
2006-06-22 0 0.630 0.630 0.640 0.630 0.640 2,496,757 1,583,007 0.6340 0.533 0.533 0.541 0.533 0.541 2,951,296 0.5364 0.00%
2006-06-21 0 0.630 0.630 0.640 0.630 0.640 650,459 413,905 0.6363 0.533 0.533 0.541 0.533 0.541 768,876 0.5383 -1.56%
2006-06-20 0 0.640 0.630 0.640 0.630 0.650 1,814,000 1,159,180 0.6390 0.541 0.533 0.541 0.533 0.550 2,144,242 0.5406 0.00%
2006-06-19 0 0.640 0.640 0.650 0.630 0.650 953,985 611,253 0.6407 0.541 0.541 0.550 0.533 0.550 1,127,660 0.5421 0.00%
2006-06-16 0 0.640 0.640 0.650 0.630 0.650 3,334,363 2,130,348 0.6389 0.541 0.541 0.550 0.533 0.550 3,941,390 0.5405 1.59%
2006-06-15 0 0.630 0.630 0.640 0.620 0.640 1,354,600 848,930 0.6267 0.533 0.533 0.541 0.525 0.541 1,601,207 0.5302 0.00%
2006-06-14 0 0.630 0.630 0.640 0.620 0.640 3,038,640 1,907,280 0.6277 0.533 0.533 0.541 0.525 0.541 3,591,830 0.5310 0.00%
2006-06-13 0 0.630 0.630 0.640 0.630 0.650 5,141,070 3,246,562 0.6315 0.533 0.533 0.541 0.533 0.550 6,077,011 0.5342 -3.08%
2006-06-12 0 0.650 0.640 0.650 0.640 0.650 3,235,722 2,075,613 0.6415 0.550 0.541 0.550 0.541 0.550 3,824,791 0.5427 0.00%
2006-06-09 0 0.650 0.640 0.650 0.640 0.660 4,941,167 3,211,096 0.6499 0.550 0.541 0.550 0.541 0.558 5,840,716 0.5498 0.00%
2006-06-08 0 0.650 0.640 0.650 0.640 0.670 7,886,380 5,131,017 0.6506 0.550 0.541 0.550 0.541 0.567 9,322,110 0.5504 -2.99%
2006-06-07 0 0.670 0.660 0.670 0.660 0.680 3,963,759 2,635,658 0.6649 0.567 0.558 0.567 0.558 0.575 4,685,369 0.5625 -1.47%
2006-06-06 0 0.680 0.670 0.680 0.660 0.680 2,692,975 1,810,220 0.6722 0.575 0.567 0.575 0.558 0.575 3,183,236 0.5687 1.49%
2006-06-05 0 0.670 0.670 0.680 0.670 0.680 5,092,708 3,451,437 0.6777 0.567 0.567 0.575 0.567 0.575 6,019,845 0.5733 -1.47%
2006-06-02 0 0.680 0.670 0.680 0.660 0.680 5,233,000 3,519,230 0.6725 0.575 0.567 0.575 0.558 0.575 6,185,677 0.5689 3.03%
2006-06-01 0 0.660 0.660 0.670 0.650 0.690 5,860,523 3,919,348 0.6688 0.558 0.558 0.567 0.550 0.584 6,927,442 0.5658 -4.35%
2006-05-30 0 0.690 0.680 0.690 0.680 0.690 2,411,551 1,642,342 0.6810 0.584 0.575 0.584 0.575 0.584 2,850,578 0.5761 0.00%
2006-05-29 0 0.690 0.680 0.690 0.670 0.700 5,252,488 3,600,783 0.6855 0.584 0.575 0.584 0.567 0.592 6,208,713 0.5800 1.47%
2006-05-26 0 0.680 0.680 0.690 0.680 0.700 6,044,927 4,130,946 0.6834 0.575 0.575 0.584 0.575 0.592 7,145,417 0.5781 1.49%
2006-05-25 0 0.670 0.670 0.680 0.660 0.680 4,281,427 2,873,050 0.6710 0.567 0.567 0.575 0.558 0.575 5,060,869 0.5677 1.52%
2006-05-24 0 0.660 0.660 0.670 0.660 0.680 4,215,772 2,817,043 0.6682 0.558 0.558 0.567 0.558 0.575 4,983,261 0.5653 -1.49%
2006-05-23 0 0.670 0.660 0.680 0.660 0.680 5,336,361 3,566,809 0.6684 0.567 0.558 0.575 0.558 0.575 6,307,856 0.5655 0.00%
2006-05-22 0 0.670 0.660 0.670 0.660 0.700 8,532,079 5,782,579 0.6777 0.567 0.558 0.567 0.558 0.592 10,085,360 0.5734 -2.90%
2006-05-19 0 0.690 0.690 0.700 0.680 0.700 4,737,732 3,275,212 0.6913 0.584 0.584 0.592 0.575 0.592 5,600,245 0.5848 0.00%
2006-05-18 0 0.690 0.690 0.700 0.680 0.700 9,144,303 6,304,482 0.6894 0.584 0.584 0.592 0.575 0.592 10,809,040 0.5833 -2.82%
2006-05-17 0 0.710 0.700 0.710 0.690 0.710 12,101,730 8,505,744 0.7029 0.601 0.592 0.601 0.584 0.601 14,304,873 0.5946 1.43%
2006-05-16 0 0.700 0.690 0.700 0.690 0.720 14,766,616 10,391,821 0.7037 0.592 0.584 0.592 0.584 0.609 17,454,906 0.5954 -2.78%
2006-05-15 0 0.720 0.710 0.720 0.710 0.730 10,670,448 7,670,424 0.7188 0.609 0.601 0.609 0.601 0.618 12,613,023 0.6081 -2.70%
2006-05-12 0 0.740 0.730 0.740 0.720 0.750 14,430,000 10,654,330 0.7383 0.626 0.618 0.626 0.609 0.634 17,057,009 0.6246 -2.63%
2006-05-11 0 0.760 0.750 0.760 0.740 0.760 13,628,864 10,212,023 0.7493 0.643 0.634 0.643 0.626 0.643 16,110,024 0.6339 0.00%
2006-05-10 0 0.760 0.760 0.770 0.760 0.770 4,772,760 3,653,671 0.7655 0.643 0.643 0.651 0.643 0.651 5,641,650 0.6476 -1.30%
2006-05-09 0 0.770 0.760 0.770 0.760 0.780 4,595,520 3,513,250 0.7645 0.651 0.643 0.651 0.643 0.660 5,432,143 0.6468 -1.28%
2006-05-08 0 0.780 0.770 0.780 0.750 0.780 18,250,480 14,100,470 0.7726 0.660 0.651 0.660 0.634 0.660 21,573,014 0.6536 4.00%
2006-05-04 0 0.750 0.740 0.750 0.740 0.750 4,842,240 3,615,170 0.7466 0.634 0.626 0.634 0.626 0.634 5,723,779 0.6316 1.35%
2006-05-03 0 0.740 0.740 0.750 0.730 0.750 3,641,340 2,685,679 0.7376 0.626 0.626 0.634 0.618 0.634 4,304,253 0.6240 1.37%
2006-05-02 0 0.730 0.730 0.740 0.720 0.740 3,448,490 2,513,150 0.7288 0.618 0.618 0.626 0.609 0.626 4,076,294 0.6165 -1.35%
2006-04-28 0 0.740 0.730 0.740 0.720 0.740 6,036,546 4,392,636 0.7277 0.626 0.618 0.626 0.609 0.626 7,135,511 0.6156 1.37%
2006-04-27 0 0.730 0.730 0.740 0.720 0.750 10,111,105 7,482,209 0.7400 0.618 0.618 0.626 0.609 0.634 11,951,851 0.6260 1.39%
2006-04-26 0 0.720 0.720 0.730 0.700 0.720 11,088,954 7,901,376 0.7125 0.609 0.609 0.618 0.592 0.609 13,107,719 0.6028 2.86%
2006-04-25 0 0.700 0.700 0.710 0.700 0.730 8,223,148 5,861,905 0.7129 0.592 0.592 0.601 0.592 0.618 9,720,187 0.6031 -2.78%
2006-04-24 0 0.720 0.720 0.730 0.720 0.760 13,139,140 9,615,834 0.7318 0.609 0.609 0.618 0.609 0.643 15,531,145 0.6191 -5.26%
2006-04-21 0 0.760 0.750 0.760 0.750 0.800 12,773,669 9,805,894 0.7677 0.643 0.634 0.643 0.634 0.677 15,099,139 0.6494 -3.80%
2006-04-20 0 0.790 0.780 0.790 0.770 0.790 8,195,264 6,414,598 0.7827 0.668 0.660 0.668 0.651 0.668 9,687,227 0.6622 0.00%
2006-04-19 0 0.790 0.780 0.800 0.760 0.870 25,448,739 20,431,098 0.8028 0.668 0.660 0.677 0.643 0.736 30,081,730 0.6792 -8.14%
2006-04-18 0 0.860 0.860 0.870 0.860 0.880 3,743,141 3,259,308 0.8707 0.728 0.728 0.736 0.728 0.744 4,424,587 0.7366 0.00%
2006-04-13 0 0.860 0.860 0.870 0.850 0.870 2,643,105 2,274,714 0.8606 0.728 0.728 0.736 0.719 0.736 3,124,287 0.7281 0.00%
2006-04-12 0 0.860 0.850 0.860 0.820 0.860 3,250,000 2,730,920 0.8403 0.728 0.719 0.728 0.694 0.728 3,841,669 0.7109 2.38%
2006-04-11 0 0.840 0.820 0.830 0.810 0.860 9,926,331 8,228,018 0.8289 0.711 0.694 0.702 0.685 0.728 11,733,438 0.7012 -2.33%
2006-04-10 0 0.860 0.850 0.870 0.850 0.880 3,148,394 2,695,663 0.8562 0.728 0.719 0.736 0.719 0.744 3,721,565 0.7243 -1.15%
2006-04-07 0 0.870 0.860 0.870 0.860 0.910 8,065,526 7,111,449 0.8817 0.736 0.728 0.736 0.728 0.770 9,533,870 0.7459 -3.33%
2006-04-06 0 0.900 0.900 0.910 0.880 0.930 7,564,753 6,852,486 0.9058 0.761 0.761 0.770 0.744 0.787 8,941,930 0.7663 4.25%
2006-04-04 0 0.970 0.970 0.980 0.950 0.990 19,843,453 19,240,293 0.9696 0.730 0.730 0.738 0.715 0.745 26,354,028 0.7301 3.19%
2006-04-03 0 0.940 0.940 0.950 0.890 0.960 13,879,529 12,856,017 0.9263 0.708 0.708 0.715 0.670 0.723 18,433,359 0.6974 4.44%
2006-03-31 0 0.900 0.890 0.900 0.880 0.910 9,428,343 8,430,541 0.8942 0.678 0.670 0.678 0.663 0.685 12,521,753 0.6733 1.12%
2006-03-30 0 0.890 0.890 0.900 0.880 0.900 5,429,834 4,812,478 0.8863 0.670 0.670 0.678 0.663 0.678 7,211,346 0.6673 -1.11%
2006-03-29 0 0.900 0.890 0.900 0.880 0.900 6,904,267 6,151,762 0.8910 0.678 0.670 0.678 0.663 0.678 9,169,536 0.6709 1.12%
2006-03-28 0 0.890 0.890 0.900 0.870 0.910 15,364,967 13,697,006 0.8914 0.670 0.670 0.678 0.655 0.685 20,406,165 0.6712 3.49%
2006-03-27 0 0.860 0.860 0.870 0.820 0.870 15,928,977 13,468,634 0.8455 0.648 0.648 0.655 0.617 0.655 21,155,225 0.6367 1.18%
2006-03-24 0 0.850 0.840 0.850 0.830 0.880 35,766,217 30,436,917 0.8510 0.640 0.632 0.640 0.625 0.663 47,501,002 0.6408 -10.53%
2006-03-23 0 0.950 0.940 0.950 0.930 0.950 2,114,440 1,986,580 0.9395 0.715 0.708 0.715 0.700 0.715 2,808,181 0.7074 1.06%
2006-03-22 0 0.940 0.940 0.950 0.930 0.950 3,956,094 3,715,269 0.9391 0.708 0.708 0.715 0.700 0.715 5,254,076 0.7071 0.00%
2006-03-21 0 0.940 0.940 0.960 0.940 0.960 5,746,652 5,428,753 0.9447 0.708 0.708 0.723 0.708 0.723 7,632,111 0.7113 0.00%
2006-03-20 0 0.940 0.940 0.950 0.940 0.960 6,264,200 5,951,984 0.9502 0.708 0.708 0.715 0.708 0.723 8,319,465 0.7154 -2.08%
2006-03-17 0 0.960 0.950 0.960 0.950 0.990 5,226,000 5,079,680 0.9720 0.723 0.715 0.723 0.715 0.745 6,940,634 0.7319 -1.03%
2006-03-16 0 0.970 0.960 0.970 0.950 0.970 1,739,063 1,664,877 0.9573 0.730 0.723 0.730 0.715 0.730 2,309,644 0.7208 2.11%
2006-03-15 0 0.950 0.950 0.960 0.950 0.960 1,499,936 1,431,162 0.9541 0.715 0.715 0.723 0.715 0.723 1,992,060 0.7184 -1.04%
2006-03-14 0 0.960 0.950 0.960 0.940 0.960 1,700,000 1,615,160 0.9501 0.723 0.715 0.723 0.708 0.723 2,257,765 0.7154 1.05%
2006-03-13 0 0.950 0.950 0.960 0.940 0.960 2,950,000 2,802,720 0.9501 0.715 0.715 0.723 0.708 0.723 3,917,886 0.7154 0.00%
2006-03-10 0 0.950 0.940 0.950 0.940 0.950 1,950,000 1,849,540 0.9485 0.715 0.708 0.715 0.708 0.715 2,589,789 0.7142 0.00%
2006-03-09 0 0.950 0.950 0.960 0.940 0.960 2,203,439 2,098,573 0.9524 0.715 0.715 0.723 0.708 0.723 2,926,380 0.7171 1.06%
2006-03-08 0 0.940 0.940 0.950 0.940 0.960 4,006,375 3,811,101 0.9513 0.708 0.708 0.715 0.708 0.723 5,320,854 0.7163 -2.08%
2006-03-07 0 0.960 0.950 0.960 0.950 0.980 2,477,480 2,389,026 0.9643 0.723 0.715 0.723 0.715 0.738 3,290,333 0.7261 -1.03%
2006-03-06 0 0.970 0.960 0.970 0.960 0.970 2,390,043 2,304,415 0.9642 0.730 0.723 0.730 0.723 0.730 3,174,209 0.7260 1.04%
2006-03-03 0 0.960 0.960 0.970 0.950 0.970 3,582,000 3,420,140 0.9548 0.723 0.723 0.730 0.715 0.730 4,757,243 0.7189 0.00%
2006-03-02 0 0.960 0.950 0.960 0.950 0.960 1,198,355 1,140,504 0.9517 0.723 0.715 0.723 0.715 0.723 1,591,532 0.7166 0.00%
2006-03-01 0 0.960 0.950 0.960 0.950 0.960 2,017,615 1,918,890 0.9511 0.723 0.715 0.723 0.715 0.723 2,679,588 0.7161 0.00%
2006-02-28 0 0.960 0.950 0.960 0.950 0.970 3,668,899 3,514,827 0.9580 0.723 0.715 0.723 0.715 0.730 4,872,653 0.7213 1.05%
2006-02-27 0 0.950 0.950 0.960 0.950 0.980 3,419,804 3,286,980 0.9612 0.715 0.715 0.723 0.715 0.738 4,541,831 0.7237 -2.06%
2006-02-24 0 0.970 0.970 0.980 0.960 0.990 2,073,148 2,012,068 0.9705 0.730 0.730 0.738 0.723 0.745 2,753,341 0.7308 -1.02%
2006-02-23 0 0.980 0.970 0.980 0.960 0.990 3,865,520 3,779,149 0.9777 0.738 0.730 0.738 0.723 0.745 5,133,785 0.7361 1.03%
2006-02-22 0 0.970 0.960 0.970 0.960 0.970 2,123,830 2,053,604 0.9669 0.730 0.723 0.730 0.723 0.730 2,820,652 0.7281 0.00%
2006-02-21 0 0.970 0.960 0.970 0.960 0.980 2,634,000 2,556,120 0.9704 0.730 0.723 0.730 0.723 0.738 3,498,207 0.7307 -1.02%
2006-02-20 0 0.980 0.970 0.990 0.970 0.980 1,470,860 1,435,877 0.9762 0.738 0.730 0.745 0.730 0.738 1,953,445 0.7350 1.03%
2006-02-17 0 0.970 0.960 0.970 0.960 0.980 2,018,240 1,961,886 0.9721 0.730 0.723 0.730 0.723 0.738 2,680,418 0.7319 0.00%
2006-02-16 0 0.970 0.960 0.970 0.960 0.980 4,210,000 4,079,740 0.9691 0.730 0.723 0.730 0.723 0.738 5,591,288 0.7297 0.00%
2006-02-15 0 0.970 0.970 0.980 0.960 1.000 5,315,455 5,182,621 0.9750 0.730 0.730 0.738 0.723 0.753 7,059,439 0.7341 -1.02%
2006-02-14 0 0.980 0.980 0.990 0.980 1.000 2,850,171 2,818,722 0.9890 0.738 0.738 0.745 0.738 0.753 3,785,303 0.7446 0.00%
2006-02-13 0 0.980 0.980 0.990 0.980 1.010 5,390,040 5,348,998 0.9924 0.738 0.738 0.745 0.738 0.760 7,158,495 0.7472 -2.97%
2006-02-10 0 1.010 1.010 1.020 1.010 1.040 4,509,852 4,610,653 1.0224 0.760 0.760 0.768 0.760 0.783 5,989,520 0.7698 -0.98%
2006-02-09 0 1.020 1.020 1.030 1.020 1.050 6,566,000 6,769,620 1.0310 0.768 0.768 0.776 0.768 0.791 8,720,284 0.7763 0.00%
2006-02-08 0 1.020 1.020 1.030 1.020 1.070 7,408,346 7,694,911 1.0387 0.768 0.768 0.776 0.768 0.806 9,839,001 0.7821 -3.77%
2006-02-07 0 1.060 1.060 1.070 1.040 1.070 23,914,853 25,329,019 1.0591 0.798 0.798 0.806 0.783 0.806 31,761,242 0.7975 3.92%
2006-02-06 0 1.020 1.010 1.020 0.970 1.040 18,682,426 18,948,397 1.0142 0.768 0.760 0.768 0.730 0.783 24,812,072 0.7637 7.37%
2006-02-03 0 0.950 0.950 0.960 0.950 0.960 2,319,000 2,209,090 0.9526 0.715 0.715 0.723 0.715 0.723 3,079,857 0.7173 -1.04%
2006-02-02 0 0.960 0.960 0.970 0.940 0.970 8,614,000 8,225,304 0.9549 0.723 0.723 0.730 0.708 0.730 11,440,227 0.7190 2.13%
2006-02-01 0 0.940 0.940 0.950 0.940 0.960 863,582 817,964 0.9472 0.708 0.708 0.715 0.708 0.723 1,146,921 0.7132 -1.05%
2006-01-27 0 0.950 0.940 0.950 0.930 0.950 2,391,282 2,254,647 0.9429 0.715 0.708 0.715 0.700 0.715 3,175,854 0.7099 0.00%
2006-01-26 0 0.950 0.940 0.950 0.940 0.960 4,082,000 3,843,780 0.9416 0.715 0.708 0.715 0.708 0.723 5,421,292 0.7090 -1.04%
2006-01-25 0 0.960 0.950 0.960 0.950 0.960 1,864,000 1,778,180 0.9540 0.723 0.715 0.723 0.715 0.723 2,475,573 0.7183 1.05%
2006-01-24 0 0.950 0.950 0.960 0.940 0.970 3,866,924 3,707,372 0.9587 0.715 0.715 0.723 0.708 0.730 5,135,650 0.7219 1.06%
2006-01-23 0 0.940 0.940 0.950 0.930 0.950 1,767,939 1,664,456 0.9415 0.708 0.708 0.715 0.700 0.715 2,347,994 0.7089 -2.08%
2006-01-20 0 0.960 0.950 0.960 0.940 0.980 3,828,345 3,664,681 0.9572 0.723 0.715 0.723 0.708 0.738 5,084,413 0.7208 -2.04%
2006-01-19 0 0.980 0.970 0.980 0.970 0.990 2,995,350 2,932,036 0.9789 0.738 0.730 0.738 0.730 0.745 3,978,115 0.7370 1.03%
2006-01-18 0 0.970 0.970 0.980 0.970 0.990 2,422,400 2,364,232 0.9760 0.730 0.730 0.738 0.730 0.745 3,217,182 0.7349 -2.02%
2006-01-17 0 0.990 0.980 0.990 0.960 1.020 10,211,972 10,168,161 0.9957 0.745 0.738 0.745 0.723 0.768 13,562,488 0.7497 3.13%
2006-01-16 0 0.960 0.950 0.960 0.930 0.960 2,872,618 2,710,262 0.9435 0.723 0.715 0.723 0.700 0.723 3,815,115 0.7104 2.13%
2006-01-13 0 0.940 0.930 0.940 0.930 0.950 1,727,688 1,625,583 0.9409 0.708 0.700 0.708 0.700 0.715 2,294,537 0.7085 0.00%
2006-01-12 0 0.940 0.930 0.940 0.930 0.950 1,956,883 1,831,635 0.9360 0.708 0.700 0.708 0.700 0.715 2,598,930 0.7048 1.08%
2006-01-11 0 0.930 0.930 0.950 0.930 0.960 2,100,320 1,995,507 0.9501 0.700 0.700 0.715 0.700 0.723 2,789,428 0.7154 -2.11%
2006-01-10 0 0.950 0.950 0.960 0.950 0.960 3,231,621 3,083,055 0.9540 0.715 0.715 0.723 0.715 0.723 4,291,906 0.7183 0.00%
2006-01-09 0 0.950 0.950 0.960 0.910 0.950 3,585,752 3,370,074 0.9399 0.715 0.715 0.723 0.685 0.715 4,762,226 0.7077 2.15%
2006-01-06 0 0.930 0.920 0.930 0.920 0.940 2,115,594 1,959,259 0.9261 0.700 0.693 0.700 0.693 0.708 2,809,714 0.6973 -1.06%
2006-01-05 0 0.940 0.930 0.940 0.910 0.940 4,502,200 4,164,378 0.9250 0.708 0.700 0.708 0.685 0.708 5,979,358 0.6965 0.00%
2006-01-04 0 0.940 0.930 0.940 0.930 0.940 1,911,920 1,781,007 0.9315 0.708 0.700 0.708 0.700 0.708 2,539,215 0.7014 0.00%
2006-01-03 0 0.940 0.930 0.940 0.930 0.940 1,297,893 1,210,165 0.9324 0.708 0.700 0.708 0.700 0.708 1,723,728 0.7021 -1.05%
2005-12-30 0 0.950 0.940 0.950 0.940 0.960 3,024,480 2,857,352 0.9447 0.715 0.708 0.715 0.708 0.723 4,016,802 0.7113 0.00%
2005-12-29 0 0.950 0.950 0.960 0.950 0.970 1,258,240 1,203,501 0.9565 0.715 0.715 0.723 0.715 0.730 1,671,065 0.7202 0.00%
2005-12-28 0 0.950 0.940 0.950 0.930 0.960 3,016,000 2,829,180 0.9381 0.715 0.708 0.715 0.700 0.723 4,005,540 0.7063 -1.04%
2005-12-23 0 0.960 0.950 0.960 0.950 0.970 2,062,520 1,982,548 0.9612 0.723 0.715 0.723 0.715 0.730 2,739,226 0.7238 0.00%
2005-12-22 0 0.960 0.960 0.970 0.940 0.980 5,486,800 5,261,808 0.9590 0.723 0.723 0.730 0.708 0.738 7,287,002 0.7221 -1.03%
2005-12-21 0 0.970 0.970 0.980 0.970 1.000 3,774,655 3,712,126 0.9834 0.730 0.730 0.738 0.730 0.753 5,013,108 0.7405 -2.02%
2005-12-20 0 0.990 0.990 1.000 0.990 1.010 2,107,760 2,106,150 0.9992 0.745 0.745 0.753 0.745 0.760 2,799,310 0.7524 -1.00%
2005-12-19 0 1.000 1.000 1.010 1.000 1.010 1,320,080 1,327,357 1.0055 0.753 0.753 0.760 0.753 0.760 1,753,194 0.7571 -0.99%
2005-12-16 0 1.010 1.010 1.020 1.010 1.020 3,809,462 3,852,379 1.0113 0.760 0.760 0.768 0.760 0.768 5,059,335 0.7614 0.00%
2005-12-15 0 1.010 1.000 1.010 1.000 1.010 474,822 477,169 1.0049 0.760 0.753 0.760 0.753 0.760 630,610 0.7567 1.00%
2005-12-14 0 1.000 1.000 1.010 1.000 1.010 1,176,400 1,178,704 1.0020 0.753 0.753 0.760 0.753 0.760 1,562,373 0.7544 0.00%
2005-12-13 0 1.000 1.000 1.010 1.000 1.010 2,164,000 2,169,660 1.0026 0.753 0.753 0.760 0.753 0.760 2,874,002 0.7549 0.00%
2005-12-12 0 1.000 1.000 1.010 1.000 1.020 1,484,204 1,498,412 1.0096 0.753 0.753 0.760 0.753 0.768 1,971,167 0.7602 -0.99%
2005-12-09 0 1.010 1.010 1.020 1.000 1.020 2,536,387 2,558,232 1.0086 0.760 0.760 0.768 0.753 0.768 3,368,568 0.7594 0.00%
2005-12-08 0 1.010 1.010 1.020 1.000 1.020 6,724,000 6,771,360 1.0070 0.760 0.760 0.768 0.753 0.768 8,930,123 0.7583 -1.94%
2005-12-07 0 1.030 1.010 1.030 1.020 1.030 2,152,000 2,199,620 1.0221 0.776 0.760 0.776 0.768 0.776 2,858,065 0.7696 0.00%
2005-12-06 0 1.030 1.020 1.030 1.020 1.030 2,834,000 2,905,900 1.0254 0.776 0.768 0.776 0.768 0.776 3,763,827 0.7721 0.00%
2005-12-05 0 1.030 1.030 1.040 1.020 1.040 2,842,520 2,918,590 1.0268 0.776 0.776 0.783 0.768 0.783 3,775,142 0.7731 -0.96%
2005-12-02 0 1.040 1.030 1.040 1.020 1.040 4,813,800 4,956,546 1.0297 0.783 0.776 0.783 0.768 0.783 6,393,193 0.7753 0.00%
2005-12-01 0 1.040 1.030 1.040 1.030 1.040 1,502,000 1,552,620 1.0337 0.783 0.776 0.783 0.776 0.783 1,994,802 0.7783 0.00%
2005-11-30 0 1.040 1.030 1.040 1.030 1.040 2,730,453 2,816,128 1.0314 0.783 0.776 0.783 0.776 0.783 3,626,306 0.7766 0.97%
2005-11-29 0 1.030 1.030 1.040 1.030 1.050 2,058,000 2,131,700 1.0358 0.776 0.776 0.783 0.776 0.791 2,733,223 0.7799 -0.96%
2005-11-28 0 1.040 1.040 1.050 1.040 1.050 1,302,080 1,357,300 1.0424 0.783 0.783 0.791 0.783 0.791 1,729,288 0.7849 -0.95%
2005-11-25 0 1.050 1.040 1.050 1.030 1.050 4,034,000 4,198,920 1.0409 0.791 0.783 0.791 0.776 0.791 5,357,543 0.7837 0.96%
2005-11-24 0 1.040 1.040 1.050 1.040 1.060 1,462,800 1,534,644 1.0491 0.783 0.783 0.791 0.783 0.798 1,942,740 0.7899 -0.95%
2005-11-23 0 1.050 1.050 1.060 1.040 1.060 2,582,796 2,704,992 1.0473 0.791 0.791 0.798 0.783 0.798 3,430,203 0.7886 0.96%
2005-11-22 0 1.040 1.040 1.050 1.040 1.070 4,601,624 4,819,760 1.0474 0.783 0.783 0.791 0.783 0.806 6,111,403 0.7887 -0.95%
2005-11-21 0 1.050 1.050 1.060 1.040 1.060 2,779,319 2,911,164 1.0474 0.791 0.791 0.798 0.783 0.798 3,691,205 0.7887 0.00%
2005-11-18 0 1.050 1.050 1.060 1.050 1.060 1,330,000 1,398,740 1.0517 0.791 0.791 0.798 0.791 0.798 1,766,369 0.7919 0.00%
2005-11-17 0 1.050 1.040 1.050 1.040 1.050 1,570,360 1,640,584 1.0447 0.791 0.783 0.791 0.783 0.791 2,085,590 0.7866 0.96%
2005-11-16 0 1.040 1.040 1.050 1.040 1.060 1,566,000 1,638,260 1.0461 0.783 0.783 0.791 0.783 0.798 2,079,800 0.7877 -0.95%
2005-11-15 0 1.050 1.050 1.060 1.040 1.060 2,014,113 2,109,934 1.0476 0.791 0.791 0.798 0.783 0.798 2,674,937 0.7888 -0.94%
2005-11-14 0 1.060 1.050 1.060 1.040 1.090 4,710,000 4,973,000 1.0558 0.798 0.791 0.798 0.783 0.821 6,255,336 0.7950 -0.93%
2005-11-11 0 1.070 1.070 1.080 1.060 1.090 9,911,384 10,667,323 1.0763 0.806 0.806 0.813 0.798 0.821 13,163,278 0.8104 1.90%
2005-11-10 0 1.050 1.050 1.060 1.030 1.060 1,528,520 1,599,036 1.0461 0.791 0.791 0.798 0.776 0.798 2,030,023 0.7877 -0.94%
2005-11-09 0 1.060 1.050 1.060 1.040 1.060 1,113,447 1,168,987 1.0499 0.798 0.791 0.798 0.783 0.798 1,478,765 0.7905 0.95%
2005-11-08 0 1.050 1.050 1.060 1.040 1.060 2,138,000 2,243,640 1.0494 0.791 0.791 0.798 0.783 0.798 2,839,471 0.7902 0.00%
2005-11-07 0 1.050 1.060 1.070 1.050 1.080 2,468,000 2,634,900 1.0676 0.791 0.798 0.806 0.791 0.813 3,277,743 0.8039 -0.94%
2005-11-04 0 1.060 1.050 1.060 1.050 1.060 1,496,200 1,579,462 1.0556 0.798 0.791 0.798 0.791 0.798 1,987,099 0.7949 0.00%
2005-11-03 0 1.060 1.050 1.060 1.050 1.070 1,294,040 1,368,100 1.0572 0.798 0.791 0.798 0.791 0.806 1,718,611 0.7961 -0.93%
2005-11-02 0 1.070 1.060 1.070 1.040 1.070 1,932,100 2,045,665 1.0588 0.806 0.798 0.806 0.783 0.806 2,566,016 0.7972 1.90%
2005-11-01 0 1.050 1.040 1.050 1.040 1.060 2,004,817 2,093,317 1.0441 0.791 0.783 0.791 0.783 0.798 2,662,591 0.7862 0.96%
2005-10-31 0 1.040 1.030 1.040 1.030 1.050 1,917,054 1,991,314 1.0387 0.783 0.776 0.783 0.776 0.791 2,546,033 0.7821 1.96%
2005-10-28 0 1.020 1.030 1.040 1.020 1.050 4,330,720 4,476,877 1.0337 0.768 0.776 0.783 0.768 0.791 5,751,616 0.7784 -2.86%
2005-10-27 0 1.050 1.040 1.050 1.040 1.090 4,396,000 4,657,780 1.0595 0.791 0.783 0.791 0.783 0.821 5,838,314 0.7978 -3.67%
2005-10-26 0 1.090 1.080 1.090 1.070 1.090 5,123,260 5,548,050 1.0829 0.821 0.813 0.821 0.806 0.821 6,804,186 0.8154 3.81%
2005-10-25 0 1.050 1.050 1.070 1.050 1.120 7,202,251 7,822,979 1.0862 0.791 0.791 0.806 0.791 0.843 9,565,287 0.8179 -5.41%
2005-10-24 0 1.110 1.100 1.110 1.030 1.110 10,860,000 11,757,920 1.0827 0.836 0.828 0.836 0.776 0.836 14,423,132 0.8152 6.73%
2005-10-21 0 1.040 1.030 1.040 1.020 1.040 2,030,000 2,091,520 1.0303 0.783 0.776 0.783 0.768 0.783 2,696,037 0.7758 0.00%
2005-10-20 0 1.040 1.030 1.050 1.030 1.050 1,173,154 1,216,362 1.0368 0.783 0.776 0.791 0.776 0.791 1,558,062 0.7807 0.97%
2005-10-19 0 1.030 1.030 1.040 1.030 1.050 2,543,892 2,629,093 1.0335 0.776 0.776 0.783 0.776 0.791 3,378,535 0.7782 -0.96%
2005-10-18 0 1.040 1.040 1.050 1.040 1.050 641,060 671,031 1.0468 0.783 0.783 0.791 0.783 0.791 851,390 0.7882 -0.95%
2005-10-17 0 1.050 1.050 1.060 1.040 1.060 1,446,040 1,519,100 1.0505 0.791 0.791 0.798 0.783 0.798 1,920,481 0.7910 0.96%
2005-10-14 0 1.040 1.040 1.050 1.040 1.060 1,586,467 1,662,187 1.0477 0.783 0.783 0.791 0.783 0.798 2,106,982 0.7889 -1.89%
2005-10-13 0 1.060 1.050 1.060 1.040 1.060 1,714,000 1,798,280 1.0492 0.798 0.791 0.798 0.783 0.798 2,276,358 0.7900 0.95%
2005-10-12 0 1.050 1.050 1.060 1.050 1.070 3,610,000 3,805,480 1.0541 0.791 0.791 0.798 0.791 0.806 4,794,430 0.7937 -1.87%
2005-10-10 0 1.070 1.060 1.070 1.050 1.070 2,406,387 2,551,222 1.0602 0.806 0.798 0.806 0.791 0.806 3,195,915 0.7983 1.90%
2005-10-07 0 1.050 1.050 1.060 1.050 1.080 4,682,000 4,960,940 1.0596 0.791 0.791 0.798 0.791 0.813 6,218,150 0.7978 -0.94%
2005-10-06 0 1.060 1.060 1.070 1.060 1.080 4,300,400 4,592,512 1.0679 0.798 0.798 0.806 0.798 0.813 5,711,348 0.8041 -2.75%
2005-10-05 0 1.090 1.080 1.090 1.060 1.090 5,335,346 5,740,571 1.0760 0.821 0.813 0.821 0.798 0.821 7,085,856 0.8101 1.87%
2005-10-04 0 1.070 1.070 1.080 1.060 1.080 3,549,366 3,806,637 1.0725 0.806 0.806 0.813 0.798 0.813 4,713,902 0.8075 0.00%
2005-10-03 0 1.070 1.070 1.080 1.060 1.070 1,806,000 1,927,140 1.0671 0.806 0.806 0.813 0.798 0.806 2,398,543 0.8035 0.94%
2005-09-30 0 1.060 1.060 1.070 1.050 1.070 5,662,001 6,007,881 1.0611 0.798 0.798 0.806 0.791 0.806 7,519,686 0.7990 -0.93%
2005-09-29 0 1.070 1.060 1.070 1.050 1.090 7,453,675 7,938,525 1.0650 0.806 0.798 0.806 0.791 0.821 9,899,203 0.8019 -1.83%
2005-09-28 0 1.090 1.080 1.090 1.080 1.100 4,620,040 5,012,862 1.0850 0.821 0.813 0.821 0.813 0.828 6,135,861 0.8170 0.93%
2005-09-27 0 1.080 1.080 1.090 1.070 1.090 3,116,640 3,364,865 1.0796 0.813 0.813 0.821 0.806 0.821 4,139,200 0.8129 0.93%
2005-09-26 0 1.070 1.060 1.070 1.070 1.120 3,282,000 3,555,200 1.0832 0.806 0.798 0.806 0.806 0.843 4,358,814 0.8156 -3.60%
2005-09-23 0 1.110 1.100 1.110 1.110 1.130 8,900,800 9,961,256 1.1191 0.836 0.828 0.836 0.836 0.851 11,821,125 0.8427 -0.89%
2005-09-22 0 1.120 1.110 1.120 1.060 1.120 8,299,892 9,101,050 1.0965 0.843 0.836 0.843 0.798 0.843 11,023,061 0.8256 5.66%
2005-09-21 0 1.060 1.060 1.070 1.050 1.060 2,334,213 2,471,301 1.0587 0.798 0.798 0.806 0.791 0.798 3,100,061 0.7972 0.00%
2005-09-20 0 1.060 1.050 1.070 1.050 1.060 1,118,000 1,184,000 1.0590 0.798 0.791 0.806 0.791 0.798 1,484,812 0.7974 0.00%
2005-09-16 0 1.060 1.060 1.070 1.060 1.070 1,152,000 1,222,520 1.0612 0.798 0.798 0.806 0.798 0.806 1,529,968 0.7990 0.00%
2005-09-15 0 1.060 1.060 1.070 1.060 1.070 1,913,760 2,031,575 1.0616 0.798 0.798 0.806 0.798 0.806 2,541,659 0.7993 -0.93%
2005-09-14 0 1.070 1.060 1.070 1.060 1.070 1,582,000 1,692,400 1.0698 0.806 0.798 0.806 0.798 0.806 2,101,049 0.8055 -0.93%
2005-09-13 0 1.080 1.070 1.080 1.070 1.080 2,469,811 2,650,705 1.0732 0.813 0.806 0.813 0.806 0.813 3,280,148 0.8081 0.00%
2005-09-12 0 1.080 1.070 1.080 1.060 1.080 2,200,190 2,351,905 1.0690 0.813 0.806 0.813 0.798 0.813 2,922,066 0.8049 0.93%
2005-09-09 0 1.070 1.070 1.080 1.060 1.070 2,391,600 2,539,016 1.0616 0.806 0.806 0.813 0.798 0.806 3,176,277 0.7994 0.94%
2005-09-08 0 1.060 1.060 1.070 1.060 1.070 1,846,200 1,974,044 1.0692 0.798 0.798 0.806 0.798 0.806 2,451,932 0.8051 0.00%
2005-09-07 0 1.060 1.060 1.070 1.060 1.080 1,776,000 1,902,140 1.0710 0.798 0.798 0.806 0.798 0.813 2,358,700 0.8064 -1.85%
2005-09-06 0 1.080 1.060 1.080 1.060 1.080 2,554,985 2,733,395 1.0698 0.813 0.798 0.813 0.798 0.813 3,393,268 0.8055 0.93%
2005-09-05 0 1.070 1.070 1.080 1.060 1.080 4,396,000 4,704,640 1.0702 0.806 0.806 0.813 0.798 0.813 5,838,314 0.8058 -0.93%
2005-09-02 0 1.080 1.070 1.080 1.070 1.100 1,864,080 2,011,822 1.0793 0.813 0.806 0.813 0.806 0.828 2,475,679 0.8126 -0.92%
2005-09-01 0 1.090 1.070 1.090 1.060 1.090 6,110,080 6,522,940 1.0676 0.821 0.806 0.821 0.798 0.821 8,114,778 0.8038 2.83%
2005-08-31 0 1.060 1.050 1.060 1.050 1.080 12,281,948 13,010,106 1.0593 0.798 0.791 0.798 0.791 0.813 16,311,617 0.7976 -1.85%
2005-08-30 0 1.080 1.070 1.080 1.060 1.090 14,432,000 15,429,220 1.0691 0.813 0.806 0.813 0.798 0.821 19,167,094 0.8050 0.00%
2005-08-29 0 1.080 1.070 1.080 1.060 1.100 16,826,982 18,077,911 1.0743 0.813 0.806 0.813 0.798 0.828 22,347,862 0.8089 -1.82%
2005-08-26 0 1.100 1.080 1.100 1.070 1.120 13,019,259 14,190,258 1.0899 0.828 0.813 0.828 0.806 0.843 17,290,837 0.8207 0.00%
2005-08-25 0 1.100 1.090 1.100 1.080 1.130 12,760,000 14,108,760 1.1057 0.828 0.821 0.828 0.813 0.851 16,946,516 0.8325 -1.79%
2005-08-24 0 1.120 1.100 1.120 1.100 1.140 17,938,040 19,927,663 1.1109 0.843 0.828 0.843 0.828 0.858 23,823,455 0.8365 -1.75%
2005-08-23 0 1.140 1.130 1.140 1.130 1.240 26,054,006 30,745,007 1.1800 0.858 0.851 0.858 0.851 0.934 34,602,244 0.8885 -5.79%
2005-08-22 0 1.210 1.200 1.210 1.160 1.220 18,872,919 22,342,210 1.1838 0.911 0.904 0.911 0.873 0.919 25,065,065 0.8914 5.22%
2005-08-19 0 1.150 1.140 1.150 1.140 1.160 5,920,000 6,797,640 1.1483 0.866 0.858 0.866 0.858 0.873 7,862,334 0.8646 1.77%
2005-08-18 0 1.130 1.130 1.140 1.130 1.160 9,354,080 10,724,849 1.1465 0.851 0.851 0.858 0.851 0.873 12,423,125 0.8633 -0.88%
2005-08-17 0 1.140 1.140 1.150 1.110 1.140 5,511,154 6,221,246 1.1288 0.858 0.858 0.866 0.836 0.858 7,319,346 0.8500 1.79%
2005-08-16 0 1.120 1.120 1.130 1.110 1.130 1,961,000 2,197,180 1.1204 0.843 0.843 0.851 0.836 0.851 2,604,398 0.8436 0.00%
2005-08-15 0 1.120 1.120 1.130 1.110 1.130 4,072,908 4,564,551 1.1207 0.843 0.843 0.851 0.836 0.851 5,409,216 0.8438 0.00%
2005-08-12 0 1.120 1.110 1.120 1.110 1.160 6,314,000 7,050,160 1.1166 0.843 0.836 0.843 0.836 0.873 8,385,604 0.8407 -2.61%
2005-08-11 0 1.150 1.140 1.150 1.140 1.160 1,297,560 1,489,098 1.1476 0.866 0.858 0.866 0.858 0.873 1,723,285 0.8641 -0.86%
2005-08-10 0 1.160 1.150 1.160 1.130 1.160 3,666,400 4,218,980 1.1507 0.873 0.866 0.873 0.851 0.873 4,869,334 0.8664 0.87%
2005-08-09 0 1.150 1.150 1.160 1.120 1.150 2,878,160 3,276,574 1.1384 0.866 0.866 0.873 0.843 0.866 3,822,475 0.8572 1.77%
2005-08-08 0 1.130 1.130 1.140 1.110 1.130 889,120 1,001,024 1.1259 0.851 0.851 0.858 0.836 0.851 1,180,838 0.8477 1.80%
2005-08-05 0 1.110 1.110 1.120 1.110 1.130 2,580,560 2,890,430 1.1201 0.836 0.836 0.843 0.836 0.851 3,427,234 0.8434 -1.77%
2005-08-04 0 1.130 1.120 1.130 1.120 1.150 3,420,560 3,869,528 1.1313 0.851 0.843 0.851 0.843 0.866 4,542,835 0.8518 -0.88%
2005-08-03 0 1.140 1.130 1.150 1.120 1.160 6,838,105 7,816,790 1.1431 0.858 0.851 0.866 0.843 0.873 9,081,666 0.8607 1.79%
2005-08-02 0 1.120 1.120 1.130 1.110 1.150 5,892,058 6,626,623 1.1247 0.843 0.843 0.851 0.836 0.866 7,825,224 0.8468 -2.61%
2005-08-01 0 1.150 1.150 1.160 1.150 1.210 8,700,600 10,205,310 1.1729 0.866 0.866 0.873 0.866 0.911 11,555,240 0.8832 -2.54%
2005-07-29 0 1.180 1.180 1.190 1.070 1.200 22,086,000 25,307,400 1.1459 0.888 0.888 0.896 0.806 0.904 29,332,348 0.8628 11.32%
2005-07-28 0 1.060 1.060 1.070 1.060 1.070 557,320 590,734 1.0600 0.798 0.798 0.806 0.798 0.806 740,175 0.7981 0.00%
2005-07-27 0 1.060 1.060 1.070 1.060 1.070 1,433,647 1,528,820 1.0664 0.798 0.798 0.806 0.798 0.806 1,904,022 0.8029 0.00%
2005-07-26 0 1.060 1.060 1.070 1.060 1.070 591,094 626,636 1.0601 0.798 0.798 0.806 0.798 0.806 785,030 0.7982 0.00%
2005-07-25 0 1.060 1.060 1.070 1.050 1.060 1,570,474 1,654,839 1.0537 0.798 0.798 0.806 0.791 0.798 2,085,742 0.7934 0.00%
2005-07-22 0 1.060 1.050 1.060 1.040 1.060 805,164 844,645 1.0490 0.798 0.791 0.798 0.783 0.798 1,069,336 0.7899 0.00%
2005-07-21 0 1.060 1.040 1.060 1.040 1.060 1,134,640 1,194,126 1.0524 0.798 0.783 0.798 0.783 0.798 1,506,912 0.7924 0.00%
2005-07-20 0 1.060 1.050 1.060 1.040 1.060 1,938,847 2,032,507 1.0483 0.798 0.791 0.798 0.783 0.798 2,574,977 0.7893 0.95%
2005-07-19 0 1.050 1.050 1.060 1.040 1.050 1,109,669 1,162,709 1.0478 0.791 0.791 0.798 0.783 0.791 1,473,748 0.7889 -0.94%
2005-07-18 0 1.060 1.050 1.060 1.040 1.060 503,427 527,587 1.0480 0.798 0.791 0.798 0.783 0.798 668,600 0.7891 0.95%
2005-07-15 0 1.050 1.050 1.060 1.040 1.060 433,060 454,700 1.0500 0.791 0.791 0.798 0.783 0.798 575,146 0.7906 -0.94%
2005-07-14 0 1.060 1.050 1.060 1.040 1.070 424,498 444,418 1.0469 0.798 0.791 0.798 0.783 0.806 563,774 0.7883 0.95%
2005-07-13 0 1.050 1.040 1.050 1.030 1.060 724,000 759,880 1.0496 0.791 0.783 0.791 0.776 0.798 961,542 0.7903 1.94%
2005-07-12 0 1.030 1.030 1.040 1.030 1.050 1,676,600 1,735,858 1.0353 0.776 0.776 0.783 0.776 0.791 2,226,687 0.7796 -1.90%
2005-07-11 0 1.050 1.040 1.050 1.040 1.060 1,252,501 1,308,841 1.0450 0.791 0.783 0.791 0.783 0.798 1,663,443 0.7868 0.00%
2005-07-08 0 1.050 1.040 1.050 1.030 1.050 1,142,775 1,189,715 1.0411 0.791 0.783 0.791 0.776 0.791 1,517,716 0.7839 0.96%
2005-07-07 0 1.040 1.040 1.050 1.040 1.060 1,916,000 2,016,160 1.0523 0.783 0.783 0.791 0.783 0.798 2,544,634 0.7923 -1.89%
2005-07-06 0 1.060 1.060 1.070 1.050 1.070 1,572,000 1,666,440 1.0601 0.798 0.798 0.806 0.791 0.806 2,087,768 0.7982 -1.85%
2005-07-05 0 1.080 1.070 1.080 1.060 1.080 416,000 447,520 1.0758 0.813 0.806 0.813 0.798 0.813 552,488 0.8100 0.93%
2005-07-04 0 1.070 1.070 1.080 1.070 1.080 1,380,300 1,478,772 1.0713 0.806 0.806 0.813 0.806 0.813 1,833,172 0.8067 -0.93%
2005-06-30 0 1.080 1.070 1.080 1.070 1.090 882,000 948,380 1.0753 0.813 0.806 0.813 0.806 0.821 1,171,381 0.8096 0.00%
2005-06-29 0 1.080 1.080 1.090 1.080 1.100 1,786,298 1,954,631 1.0942 0.813 0.813 0.821 0.813 0.828 2,372,377 0.8239 -1.82%
2005-06-28 0 1.100 1.100 1.110 1.070 1.110 2,684,557 2,903,550 1.0816 0.828 0.828 0.836 0.806 0.836 3,565,352 0.8144 1.85%
2005-06-27 0 1.080 1.070 1.080 1.060 1.140 2,543,034 2,770,450 1.0894 0.813 0.806 0.813 0.798 0.858 3,377,396 0.8203 0.93%
2005-06-24 0 1.070 1.060 1.070 1.060 1.080 824,760 879,095 1.0659 0.806 0.798 0.806 0.798 0.813 1,095,361 0.8026 -0.93%
2005-06-23 0 1.080 1.070 1.080 1.060 1.080 724,985 777,658 1.0727 0.813 0.806 0.813 0.798 0.813 962,850 0.8077 0.93%
2005-06-22 0 1.070 1.070 1.080 1.060 1.080 604,497 647,532 1.0712 0.806 0.806 0.813 0.798 0.813 802,831 0.8066 0.00%
2005-06-21 0 1.070 1.060 1.080 1.060 1.080 445,664 477,637 1.0717 0.806 0.798 0.813 0.798 0.813 591,885 0.8070 0.00%
2005-06-20 0 1.070 1.070 1.090 1.060 1.090 542,000 584,140 1.0777 0.806 0.806 0.821 0.798 0.821 719,829 0.8115 -0.93%
2005-06-17 0 1.080 1.060 1.080 1.060 1.080 406,334 434,217 1.0686 0.813 0.798 0.813 0.798 0.813 539,651 0.8046 0.93%
2005-06-16 0 1.070 1.070 1.080 1.070 1.080 88,000 94,300 1.0716 0.806 0.806 0.813 0.806 0.813 116,873 0.8069 0.00%
2005-06-15 0 1.070 1.060 1.080 1.060 1.090 1,554,000 1,660,760 1.0687 0.806 0.798 0.813 0.798 0.821 2,063,863 0.8047 0.94%
2005-06-14 0 1.060 1.060 1.080 1.060 1.080 558,400 594,872 1.0653 0.798 0.798 0.813 0.798 0.813 741,609 0.8021 -0.93%
2005-06-13 0 1.070 1.070 1.080 1.060 1.090 1,238,593 1,329,445 1.0734 0.806 0.806 0.813 0.798 0.821 1,644,972 0.8082 -0.93%
2005-06-10 0 1.080 1.080 1.090 1.070 1.090 843,059 910,972 1.0806 0.813 0.813 0.821 0.806 0.821 1,119,664 0.8136 -0.92%
2005-06-09 0 1.090 1.080 1.090 1.080 1.100 892,000 967,720 1.0849 0.821 0.813 0.821 0.813 0.828 1,184,662 0.8169 -0.91%
2005-06-08 0 1.100 1.090 1.100 1.080 1.100 1,024,979 1,116,908 1.0897 0.828 0.821 0.828 0.813 0.828 1,361,271 0.8205 0.00%
2005-06-07 0 1.100 1.090 1.100 1.100 1.120 1,888,815 2,082,620 1.1026 0.828 0.821 0.828 0.828 0.843 2,508,529 0.8302 0.00%
2005-06-06 0 1.100 1.100 1.110 1.090 1.120 1,779,834 1,969,402 1.1065 0.828 0.828 0.836 0.821 0.843 2,363,792 0.8332 -0.90%
2005-06-03 0 1.110 1.100 1.110 1.090 1.110 1,781,518 1,955,014 1.0974 0.836 0.828 0.836 0.821 0.836 2,366,029 0.8263 2.78%
2005-06-02 0 1.080 1.080 1.090 1.070 1.100 2,808,200 3,053,452 1.0873 0.813 0.813 0.821 0.806 0.828 3,729,562 0.8187 0.93%
2005-06-01 0 1.070 1.070 1.090 1.070 1.100 2,502,000 2,708,020 1.0823 0.806 0.806 0.821 0.806 0.828 3,322,898 0.8150 0.00%
2005-05-31 0 1.070 1.070 1.090 1.060 1.090 1,117,140 1,202,317 1.0762 0.806 0.806 0.821 0.798 0.821 1,483,670 0.8104 0.00%
2005-05-30 0 1.070 1.070 1.090 1.060 1.090 999,401 1,073,269 1.0739 0.806 0.806 0.821 0.798 0.821 1,327,301 0.8086 0.00%
2005-05-27 0 1.070 1.070 1.080 1.070 1.090 596,732 642,074 1.0760 0.806 0.806 0.813 0.806 0.821 792,518 0.8102 -0.93%
2005-05-26 0 1.080 1.060 1.080 1.060 1.080 722,788 770,084 1.0654 0.813 0.798 0.813 0.798 0.813 959,932 0.8022 0.93%
2005-05-25 0 1.070 1.070 1.080 1.070 1.090 1,188,000 1,272,860 1.0714 0.806 0.806 0.813 0.806 0.821 1,577,779 0.8067 -0.93%
2005-05-24 0 1.080 1.080 1.090 1.070 1.080 786,000 845,580 1.0758 0.813 0.813 0.821 0.806 0.813 1,043,884 0.8100 0.00%
2005-05-23 0 1.080 1.070 1.080 1.060 1.080 464,940 497,039 1.0690 0.813 0.806 0.813 0.798 0.813 617,485 0.8049 1.89%
2005-05-20 0 1.060 1.060 1.070 1.060 1.080 860,683 918,277 1.0669 0.798 0.798 0.806 0.798 0.813 1,143,070 0.8033 -0.93%
2005-05-19 0 1.070 1.070 1.080 1.060 1.080 510,001 544,961 1.0685 0.806 0.806 0.813 0.798 0.813 677,331 0.8046 0.00%
2005-05-18 0 1.070 1.070 1.080 1.050 1.080 1,293,335 1,377,445 1.0650 0.806 0.806 0.813 0.791 0.813 1,717,674 0.8019 0.94%
2005-05-17 0 1.060 1.060 1.070 1.060 1.090 1,187,111 1,263,287 1.0642 0.798 0.798 0.806 0.798 0.821 1,576,598 0.8013 -1.85%
2005-05-13 0 1.080 1.090 1.100 1.080 1.100 784,000 854,480 1.0899 0.813 0.821 0.828 0.813 0.828 1,041,228 0.8206 -1.82%
2005-05-12 0 1.100 1.080 1.100 1.080 1.100 655,153 714,651 1.0908 0.828 0.813 0.828 0.813 0.828 870,107 0.8213 0.92%
2005-05-11 0 1.090 1.080 1.090 1.080 1.100 664,040 724,262 1.0907 0.821 0.813 0.821 0.813 0.828 881,909 0.8212 -0.91%
2005-05-10 0 1.100 1.100 1.110 1.090 1.110 238,000 262,260 1.1019 0.828 0.828 0.836 0.821 0.836 316,087 0.8297 -0.90%
2005-05-09 0 1.110 1.100 1.110 1.090 1.120 679,110 753,217 1.1091 0.836 0.828 0.836 0.821 0.843 901,924 0.8351 0.00%
2005-05-06 0 1.110 1.100 1.110 1.080 1.110 1,261,600 1,387,868 1.1001 0.836 0.828 0.836 0.813 0.836 1,675,527 0.8283 1.83%
2005-05-05 0 1.090 1.090 1.100 1.080 1.100 1,178,222 1,288,412 1.0935 0.821 0.821 0.828 0.813 0.828 1,564,793 0.8234 0.00%
2005-05-04 0 1.090 1.080 1.090 1.070 1.090 549,638 593,144 1.0792 0.821 0.813 0.821 0.806 0.821 729,973 0.8126 1.87%
2005-05-03 0 1.070 1.060 1.070 1.060 1.080 1,071,103 1,141,945 1.0661 0.806 0.798 0.806 0.798 0.813 1,422,529 0.8028 -0.93%
2005-04-29 0 1.080 1.070 1.080 1.070 1.080 137,640 147,813 1.0739 0.813 0.806 0.813 0.806 0.813 182,799 0.8086 0.00%
2005-04-28 0 1.080 1.070 1.080 1.060 1.080 536,000 575,300 1.0733 0.813 0.806 0.813 0.798 0.813 711,860 0.8082 -0.92%
2005-04-27 0 1.090 1.080 1.090 1.070 1.090 599,664 647,565 1.0799 0.821 0.813 0.821 0.806 0.821 796,412 0.8131 0.00%
2005-04-26 0 1.090 1.070 1.090 1.060 1.090 1,006,000 1,081,180 1.0747 0.821 0.806 0.821 0.798 0.821 1,336,065 0.8092 1.87%
2005-04-25 0 1.070 1.070 1.080 1.070 1.100 692,000 744,200 1.0754 0.806 0.806 0.813 0.806 0.828 919,043 0.8098 -0.93%
2005-04-22 0 1.080 1.070 1.080 1.070 1.080 559,839 603,054 1.0772 0.813 0.806 0.813 0.806 0.813 743,520 0.8111 1.89%
2005-04-21 0 1.060 1.060 1.070 1.040 1.060 386,294 406,972 1.0535 0.798 0.798 0.806 0.783 0.798 513,036 0.7933 -0.93%
2005-04-20 0 1.070 1.070 1.080 1.060 1.080 799,041 856,682 1.0721 0.806 0.806 0.813 0.798 0.813 1,061,204 0.8073 -0.93%
2005-04-19 0 1.080 1.070 1.080 1.070 1.080 709,679 762,883 1.0750 0.813 0.806 0.813 0.806 0.813 942,522 0.8094 0.93%
2005-04-18 0 1.070 1.060 1.070 1.050 1.080 2,180,000 2,320,100 1.0643 0.806 0.798 0.806 0.791 0.813 2,895,251 0.8013 -0.93%
2005-04-15 0 1.080 1.080 1.090 1.080 1.100 829,213 901,202 1.0868 0.813 0.813 0.821 0.813 0.828 1,101,275 0.8183 -1.82%
2005-04-14 0 1.100 1.100 1.110 1.080 1.120 1,742,388 1,922,927 1.1036 0.828 0.828 0.836 0.813 0.843 2,314,060 0.8310 0.92%
2005-04-13 0 1.090 1.090 1.100 1.070 1.100 2,027,611 2,220,856 1.0953 0.821 0.821 0.828 0.806 0.828 2,692,864 0.8247 1.87%
2005-04-12 0 1.070 1.060 1.070 1.060 1.080 1,952,000 2,094,480 1.0730 0.806 0.798 0.806 0.798 0.813 2,592,445 0.8079 0.94%
2005-04-11 0 1.060 1.060 1.080 1.060 1.100 4,028,200 4,311,966 1.0704 0.798 0.798 0.813 0.798 0.828 5,349,840 0.8060 -3.64%
2005-04-08 0 1.100 1.090 1.100 1.100 1.150 2,418,935 2,692,699 1.1132 0.828 0.821 0.828 0.828 0.866 3,212,580 0.8382 -2.65%
2005-04-07 0 1.130 1.120 1.130 1.120 1.190 2,575,568 2,936,116 1.1400 0.851 0.843 0.851 0.843 0.896 3,420,604 0.8584 -2.59%
2005-04-06 0 1.160 1.160 1.170 1.130 1.210 12,916,973 14,980,790 1.1598 0.873 0.873 0.881 0.851 0.911 17,154,992 0.8733 9.43%
2005-04-04 1 - - - - - 0 0 - 0.798 - - - - 0 - 0.00%
2005-04-01 0 1.060 1.060 1.070 1.050 1.090 1,698,640 1,802,308 1.0610 0.798 0.798 0.806 0.791 0.821 2,255,959 0.7989 0.95%
2005-03-31 0 1.050 1.050 1.070 1.050 1.070 1,018,069 1,078,534 1.0594 0.791 0.791 0.806 0.791 0.806 1,352,094 0.7977 -0.94%
2005-03-30 0 1.060 1.050 1.060 1.050 1.070 2,033,671 2,151,335 1.0579 0.798 0.791 0.798 0.791 0.806 2,700,912 0.7965 0.00%
2005-03-29 0 1.060 1.060 1.080 1.060 1.080 1,264,341 1,347,632 1.0659 0.798 0.798 0.813 0.798 0.813 1,679,167 0.8026 -1.85%
2005-03-24 0 1.080 1.070 1.080 1.070 1.110 2,578,000 2,785,020 1.0803 0.813 0.806 0.813 0.806 0.836 3,423,834 0.8134 0.93%
2005-03-23 0 1.070 1.070 1.080 1.060 1.110 4,360,387 4,732,850 1.0854 0.806 0.806 0.813 0.798 0.836 5,791,016 0.8173 -3.60%
2005-03-22 0 1.110 1.100 1.120 1.090 1.150 4,658,000 5,181,180 1.1123 0.836 0.828 0.843 0.821 0.866 6,186,275 0.8375 -1.77%
2005-03-21 0 1.130 1.130 1.150 1.120 1.180 4,453,051 5,102,785 1.1459 0.851 0.851 0.866 0.843 0.888 5,914,083 0.8628 -3.42%
2005-03-18 0 1.170 1.170 1.180 1.170 1.200 4,136,000 4,867,140 1.1768 0.881 0.881 0.888 0.881 0.904 5,493,009 0.8861 -1.68%
2005-03-17 0 1.190 1.190 1.200 1.180 1.200 2,566,507 3,040,903 1.1848 0.896 0.896 0.904 0.888 0.904 3,408,570 0.8921 0.00%
2005-03-16 0 1.190 1.190 1.200 1.190 1.200 986,000 1,174,400 1.1911 0.896 0.896 0.904 0.896 0.904 1,309,504 0.8968 0.00%
2005-03-15 0 1.190 1.190 1.200 1.190 1.220 1,402,646 1,678,147 1.1964 0.896 0.896 0.904 0.896 0.919 1,862,850 0.9008 -1.65%
2005-03-14 0 1.210 1.200 1.210 1.190 1.220 692,000 830,300 1.1999 0.911 0.904 0.911 0.896 0.919 919,043 0.9034 0.83%
2005-03-11 0 1.200 1.190 1.200 1.190 1.220 2,311,960 2,782,573 1.2036 0.904 0.896 0.904 0.896 0.919 3,070,507 0.9062 -1.64%
2005-03-10 0 1.220 1.210 1.220 1.200 1.230 2,504,120 3,031,383 1.2106 0.919 0.911 0.919 0.904 0.926 3,325,714 0.9115 -0.81%
2005-03-09 0 1.230 1.230 1.240 1.230 1.240 766,605 947,480 1.2359 0.926 0.926 0.934 0.926 0.934 1,018,126 0.9306 -0.81%
2005-03-08 0 1.240 1.240 1.250 1.230 1.250 752,000 932,280 1.2397 0.934 0.934 0.941 0.926 0.941 998,729 0.9335 0.00%
2005-03-07 0 1.240 1.230 1.240 1.200 1.240 2,038,000 2,502,620 1.2280 0.934 0.926 0.934 0.904 0.934 2,706,661 0.9246 3.33%
2005-03-04 0 1.200 1.200 1.210 1.190 1.220 958,000 1,149,880 1.2003 0.904 0.904 0.911 0.896 0.919 1,272,317 0.9038 0.00%
2005-03-03 0 1.200 1.200 1.210 1.200 1.210 598,400 720,904 1.2047 0.904 0.904 0.911 0.904 0.911 794,733 0.9071 0.00%
2005-03-02 0 1.200 1.190 1.200 1.190 1.220 1,488,600 1,793,548 1.2049 0.904 0.896 0.904 0.896 0.919 1,977,005 0.9072 -1.64%
2005-03-01 0 1.220 1.210 1.220 1.200 1.220 3,292,440 3,968,144 1.2052 0.919 0.911 0.919 0.904 0.919 4,372,679 0.9075 0.00%
2005-02-28 0 1.220 1.220 1.230 1.220 1.240 918,731 1,126,487 1.2261 0.919 0.919 0.926 0.919 0.934 1,220,164 0.9232 0.00%
2005-02-25 0 1.220 1.210 1.220 1.210 1.240 1,350,800 1,651,256 1.2224 0.919 0.911 0.919 0.911 0.934 1,793,993 0.9204 -0.81%
2005-02-24 0 1.230 1.230 1.240 1.230 1.240 404,080 499,815 1.2369 0.926 0.926 0.934 0.926 0.934 536,657 0.9313 0.00%
2005-02-23 0 1.230 1.230 1.240 1.230 1.240 614,520 756,838 1.2316 0.926 0.926 0.934 0.926 0.934 816,142 0.9273 -0.81%
2005-02-22 0 1.240 1.230 1.240 1.230 1.240 716,120 887,684 1.2396 0.934 0.926 0.934 0.926 0.934 951,077 0.9333 0.00%
2005-02-21 0 1.240 1.240 1.250 1.230 1.250 673,161 837,133 1.2436 0.934 0.934 0.941 0.926 0.941 894,023 0.9364 0.00%
2005-02-18 0 1.240 1.240 1.250 1.230 1.250 1,036,388 1,285,782 1.2406 0.934 0.934 0.941 0.926 0.941 1,376,424 0.9341 -0.80%
2005-02-17 0 1.250 1.240 1.250 1.240 1.250 686,040 856,048 1.2478 0.941 0.934 0.941 0.934 0.941 911,128 0.9395 0.00%
2005-02-16 0 1.250 1.250 1.260 1.250 1.270 1,412,790 1,775,585 1.2568 0.941 0.941 0.949 0.941 0.956 1,876,322 0.9463 -1.57%
2005-02-15 0 1.270 1.260 1.270 1.240 1.270 1,979,513 2,491,896 1.2588 0.956 0.949 0.956 0.934 0.956 2,628,985 0.9479 1.60%
2005-02-14 0 1.250 1.250 1.260 1.230 1.250 1,171,484 1,456,676 1.2434 0.941 0.941 0.949 0.926 0.941 1,555,844 0.9363 1.63%
2005-02-08 0 1.230 1.230 1.240 1.230 1.240 356,000 440,660 1.2378 0.926 0.926 0.934 0.926 0.934 472,802 0.9320 0.00%
2005-02-07 0 1.230 1.220 1.230 1.220 1.240 1,720,572 2,119,989 1.2321 0.926 0.919 0.926 0.919 0.934 2,285,086 0.9278 0.00%
2005-02-04 0 1.230 1.220 1.230 1.210 1.230 715,640 872,419 1.2191 0.926 0.919 0.926 0.911 0.926 950,439 0.9179 0.00%
2005-02-03 0 1.230 1.220 1.230 1.220 1.240 932,323 1,143,224 1.2262 0.926 0.919 0.926 0.919 0.934 1,238,215 0.9233 0.82%
2005-02-02 0 1.220 1.210 1.220 1.190 1.240 4,042,000 4,943,180 1.2230 0.919 0.911 0.919 0.896 0.934 5,368,168 0.9208 3.39%
2005-02-01 0 1.180 1.180 1.190 1.180 1.200 661,400 785,290 1.1873 0.888 0.888 0.896 0.888 0.904 878,403 0.8940 -0.84%
2005-01-31 0 1.190 1.190 1.200 1.180 1.200 491,914 585,402 1.1900 0.896 0.896 0.904 0.888 0.904 653,309 0.8961 0.85%
2005-01-28 0 1.180 1.180 1.190 1.180 1.200 831,255 982,751 1.1822 0.888 0.888 0.896 0.888 0.904 1,103,987 0.8902 0.00%
2005-01-27 0 1.180 1.180 1.190 1.180 1.200 1,237,922 1,464,691 1.1832 0.888 0.888 0.896 0.888 0.904 1,644,080 0.8909 -0.84%
2005-01-26 0 1.190 1.180 1.190 1.180 1.190 610,008 722,869 1.1850 0.896 0.888 0.896 0.888 0.896 810,150 0.8923 0.00%
2005-01-25 0 1.190 1.180 1.190 1.180 1.200 659,480 782,247 1.1862 0.896 0.888 0.896 0.888 0.904 875,853 0.8931 0.00%
2005-01-24 0 1.190 1.190 1.200 1.180 1.200 1,198,000 1,423,960 1.1886 0.896 0.896 0.904 0.888 0.904 1,591,060 0.8950 -0.83%
2005-01-21 0 1.200 1.200 1.210 1.200 1.210 738,000 886,160 1.2008 0.904 0.904 0.911 0.904 0.911 980,136 0.9041 -0.83%
2005-01-20 0 1.210 1.200 1.210 1.190 1.220 1,292,400 1,551,900 1.2008 0.911 0.904 0.911 0.896 0.919 1,716,432 0.9041 0.83%
2005-01-19 0 1.200 1.190 1.210 1.190 1.200 525,421 628,781 1.1967 0.904 0.896 0.911 0.896 0.904 697,810 0.9011 0.00%
2005-01-18 0 1.200 1.190 1.200 1.190 1.220 854,200 1,022,030 1.1965 0.904 0.896 0.904 0.896 0.919 1,134,460 0.9009 -0.83%
2005-01-17 0 1.210 1.210 1.220 1.190 1.230 452,280 545,324 1.2057 0.911 0.911 0.919 0.896 0.926 600,672 0.9079 0.83%
2005-01-14 0 1.200 1.190 1.200 1.190 1.210 634,400 760,132 1.1982 0.904 0.896 0.904 0.896 0.911 842,545 0.9022 0.84%
2005-01-13 0 1.190 1.190 1.210 1.190 1.220 568,000 684,740 1.2055 0.896 0.896 0.911 0.896 0.919 754,359 0.9077 -1.65%
2005-01-12 0 1.210 1.210 1.220 1.190 1.220 1,026,000 1,235,420 1.2041 0.911 0.911 0.919 0.896 0.919 1,362,627 0.9066 0.83%
2005-01-11 0 1.200 1.190 1.200 1.190 1.220 766,000 924,380 1.2068 0.904 0.896 0.904 0.896 0.919 1,017,322 0.9086 0.84%
2005-01-10 0 1.190 1.190 1.200 1.180 1.200 1,081,999 1,294,179 1.1961 0.896 0.896 0.904 0.888 0.904 1,437,000 0.9006 0.00%
2005-01-07 0 1.190 1.190 1.200 1.180 1.210 2,568,240 3,058,854 1.1910 0.896 0.896 0.904 0.888 0.911 3,410,872 0.8968 -0.83%
2005-01-06 0 1.200 1.200 1.210 1.190 1.220 3,416,240 4,097,238 1.1993 0.904 0.904 0.911 0.896 0.919 4,537,098 0.9031 -0.83%
2005-01-05 0 1.210 1.200 1.210 1.200 1.240 3,252,080 3,925,134 1.2070 0.911 0.904 0.911 0.904 0.934 4,319,077 0.9088 -1.63%
2005-01-04 0 1.230 1.220 1.230 1.220 1.270 3,459,639 4,284,542 1.2384 0.926 0.919 0.926 0.919 0.956 4,594,736 0.9325 -2.38%
2005-01-03 0 1.260 1.250 1.260 1.230 1.270 2,900,000 3,641,740 1.2558 0.949 0.941 0.949 0.926 0.956 3,851,481 0.9455 1.61%
2004-12-31 0 1.240 1.230 1.240 1.230 1.240 592,000 730,360 1.2337 0.934 0.926 0.934 0.926 0.934 786,233 0.9289 0.81%
2004-12-30 0 1.230 1.220 1.230 1.230 1.240 3,290,360 4,062,805 1.2348 0.926 0.919 0.926 0.926 0.934 4,369,917 0.9297 0.00%
2004-12-29 0 1.230 1.220 1.230 1.220 1.230 5,510,451 6,776,052 1.2297 0.926 0.919 0.926 0.919 0.926 7,318,413 0.9259 0.00%
2004-12-28 0 1.230 1.220 1.230 1.220 1.230 4,533,809 5,536,754 1.2212 0.926 0.919 0.926 0.919 0.926 6,021,338 0.9195 0.00%
2004-12-24 0 1.230 1.220 1.230 1.210 1.230 1,742,105 2,133,141 1.2245 0.926 0.919 0.926 0.911 0.926 2,313,684 0.9220 0.00%
2004-12-23 0 1.230 1.220 1.230 1.220 1.250 5,808,160 7,155,874 1.2320 0.926 0.919 0.926 0.919 0.941 7,713,799 0.9277 -1.60%
2004-12-22 0 1.250 1.240 1.260 1.240 1.260 5,516,000 6,899,080 1.2507 0.941 0.934 0.949 0.934 0.949 7,325,782 0.9418 -0.79%
2004-12-21 0 1.260 1.250 1.260 1.260 1.280 8,950,000 11,379,120 1.2714 0.949 0.941 0.949 0.949 0.964 11,886,467 0.9573 -1.56%
2004-12-20 0 1.280 1.270 1.280 1.260 1.290 2,690,000 3,434,600 1.2768 0.964 0.956 0.964 0.949 0.971 3,572,581 0.9614 0.00%
2004-12-17 0 1.280 1.270 1.280 1.270 1.290 4,908,000 6,290,280 1.2816 0.964 0.956 0.964 0.956 0.971 6,518,300 0.9650 -0.78%
2004-12-16 0 1.290 1.280 1.290 1.290 1.310 3,174,500 4,102,568 1.2924 0.971 0.964 0.971 0.971 0.986 4,216,044 0.9731 -0.77%
2004-12-15 0 1.300 1.290 1.300 1.290 1.310 2,358,000 3,065,240 1.2999 0.979 0.971 0.979 0.971 0.986 3,131,652 0.9788 0.00%
2004-12-14 0 1.300 1.290 1.310 1.290 1.310 2,266,314 2,946,963 1.3003 0.979 0.971 0.986 0.971 0.986 3,009,885 0.9791 0.00%
2004-12-13 0 1.300 1.290 1.300 1.290 1.320 2,174,673 2,828,055 1.3005 0.979 0.971 0.979 0.971 0.994 2,888,176 0.9792 0.00%
2004-12-10 0 1.300 1.300 1.310 1.300 1.320 2,643,099 3,455,416 1.3073 0.979 0.979 0.986 0.979 0.994 3,510,292 0.9844 -2.26%
2004-12-09 0 1.330 1.320 1.330 1.300 1.330 1,749,270 2,299,612 1.3146 1.001 0.994 1.001 0.979 1.001 2,323,200 0.9898 0.00%
2004-12-08 0 1.330 1.320 1.330 1.320 1.340 3,520,400 4,683,336 1.3303 1.001 0.994 1.001 0.994 1.009 4,675,432 1.0017 0.00%
2004-12-07 0 1.330 1.330 1.340 1.330 1.350 4,192,208 5,603,369 1.3366 1.001 1.001 1.009 1.001 1.016 5,567,658 1.0064 -2.21%
2004-12-06 0 1.360 1.350 1.360 1.340 1.380 1,486,385 2,011,667 1.3534 1.024 1.016 1.024 1.009 1.039 1,974,063 1.0190 0.74%
2004-12-03 0 1.350 1.340 1.350 1.340 1.360 1,825,714 2,458,138 1.3464 1.016 1.009 1.016 1.009 1.024 2,424,725 1.0138 0.00%
2004-12-02 0 1.350 1.350 1.360 1.350 1.400 3,671,150 5,009,775 1.3646 1.016 1.016 1.024 1.016 1.054 4,875,643 1.0275 -2.17%
2004-12-01 0 1.380 1.380 1.390 1.380 1.420 5,607,752 7,854,345 1.4006 1.039 1.039 1.047 1.039 1.069 7,447,638 1.0546 -2.82%
2004-11-30 0 1.420 1.410 1.430 1.410 1.450 5,146,683 7,355,383 1.4292 1.069 1.062 1.077 1.062 1.092 6,835,294 1.0761 -1.39%
2004-11-29 0 1.440 1.420 1.440 1.400 1.440 5,512,613 7,882,410 1.4299 1.084 1.069 1.084 1.054 1.084 7,321,284 1.0766 0.70%
2004-11-26 0 1.430 1.420 1.430 1.420 1.460 15,860,000 22,914,400 1.4448 1.077 1.069 1.077 1.069 1.099 21,063,617 1.0879 0.70%
2004-11-25 0 1.420 1.410 1.420 1.350 1.440 20,042,320 28,421,382 1.4181 1.069 1.062 1.069 1.016 1.084 26,618,143 1.0677 4.41%
2004-11-24 0 1.360 1.350 1.360 1.340 1.360 10,392,147 13,996,351 1.3468 1.024 1.016 1.024 1.009 1.024 13,801,778 1.0141 0.74%
2004-11-23 0 1.350 1.330 1.350 1.330 1.350 3,312,395 4,444,354 1.3417 1.016 1.001 1.016 1.001 1.016 4,399,182 1.0103 0.75%
2004-11-22 0 1.340 1.330 1.340 1.330 1.350 4,419,160 5,930,518 1.3420 1.009 1.001 1.009 1.001 1.016 5,869,073 1.0105 -0.74%
2004-11-19 0 1.350 1.340 1.350 1.330 1.370 5,316,474 7,139,571 1.3429 1.016 1.009 1.016 1.001 1.032 7,060,793 1.0112 0.00%
2004-11-18 0 1.350 1.330 1.350 1.330 1.350 4,092,000 5,484,540 1.3403 1.016 1.001 1.016 1.001 1.016 5,434,572 1.0092 0.00%
2004-11-17 0 1.350 1.340 1.350 1.330 1.370 6,668,218 8,980,592 1.3468 1.016 1.009 1.016 1.001 1.032 8,856,040 1.0141 0.75%
2004-11-16 0 1.340 1.320 1.340 1.280 1.340 8,307,903 10,916,788 1.3140 1.009 0.994 1.009 0.964 1.009 11,033,700 0.9894 3.88%
2004-11-15 0 1.290 1.280 1.290 1.270 1.320 8,974,109 11,570,545 1.2893 0.971 0.964 0.971 0.956 0.994 11,918,486 0.9708 -1.53%
2004-11-12 0 1.310 1.300 1.310 1.280 1.320 8,365,155 10,865,163 1.2989 0.986 0.979 0.986 0.964 0.994 11,109,736 0.9780 0.77%
2004-11-11 0 1.300 1.300 1.320 1.300 1.340 6,513,672 8,553,263 1.3131 0.979 0.979 0.994 0.979 1.009 8,650,788 0.9887 -2.99%
2004-11-10 0 1.340 1.330 1.340 1.320 1.350 1,347,120 1,805,196 1.3400 1.009 1.001 1.009 0.994 1.016 1,789,106 1.0090 1.52%
2004-11-09 0 1.320 1.320 1.330 1.310 1.340 916,664 1,215,049 1.3255 0.994 0.994 1.001 0.986 1.009 1,217,419 0.9981 -0.75%
2004-11-08 0 1.330 1.330 1.340 1.330 1.350 1,304,420 1,742,262 1.3357 1.001 1.001 1.009 1.001 1.016 1,732,396 1.0057 0.00%
2004-11-05 0 1.330 1.330 1.350 1.330 1.360 1,053,200 1,415,900 1.3444 1.001 1.001 1.016 1.001 1.024 1,398,752 1.0123 -0.75%
2004-11-04 0 1.340 1.340 1.350 1.320 1.350 1,041,015 1,392,549 1.3377 1.009 1.009 1.016 0.994 1.016 1,382,569 1.0072 0.00%
2004-11-03 0 1.340 1.330 1.340 1.330 1.360 390,010 521,809 1.3379 1.009 1.001 1.009 1.001 1.024 517,971 1.0074 0.00%
2004-11-02 0 1.340 1.340 1.350 1.330 1.360 358,200 481,060 1.3430 1.009 1.009 1.016 1.001 1.024 475,724 1.0112 0.75%
2004-11-01 0 1.330 1.330 1.350 1.330 1.370 1,611,909 2,190,061 1.3587 1.001 1.001 1.016 1.001 1.032 2,140,771 1.0230 -1.48%
2004-10-29 0 1.350 1.340 1.350 1.310 1.360 1,472,000 1,968,120 1.3370 1.016 1.009 1.016 0.986 1.024 1,954,959 1.0067 2.27%
2004-10-28 0 1.320 1.320 1.330 1.310 1.330 582,400 766,928 1.3168 0.994 0.994 1.001 0.986 1.001 773,484 0.9915 0.76%
2004-10-27 0 1.310 1.310 1.320 1.310 1.330 288,400 380,528 1.3194 0.986 0.986 0.994 0.986 1.001 383,023 0.9935 0.00%
2004-10-26 0 1.310 1.310 1.320 1.300 1.310 229,101 299,718 1.3082 0.986 0.986 0.994 0.979 0.986 304,268 0.9850 0.77%
2004-10-25 0 1.300 1.300 1.310 1.300 1.330 584,000 763,200 1.3068 0.979 0.979 0.986 0.979 1.001 775,609 0.9840 -2.26%
2004-10-21 0 1.330 1.320 1.330 1.310 1.330 684,000 904,640 1.3226 1.001 0.994 1.001 0.986 1.001 908,418 0.9958 0.76%
2004-10-20 0 1.320 1.310 1.320 1.310 1.320 550,200 722,014 1.3123 0.994 0.986 0.994 0.986 0.994 730,719 0.9881 0.76%
2004-10-19 0 1.310 1.310 1.320 1.310 1.330 543,600 716,992 1.3190 0.986 0.986 0.994 0.986 1.001 721,953 0.9931 -0.76%
2004-10-18 0 1.320 1.310 1.320 1.320 1.330 502,560 663,471 1.3202 0.994 0.986 0.994 0.994 1.001 667,448 0.9940 -0.75%
2004-10-15 0 1.330 1.320 1.340 1.310 1.330 198,400 262,792 1.3246 1.001 0.994 1.009 0.986 1.001 263,494 0.9973 -0.75%
2004-10-14 0 1.340 1.330 1.340 1.310 1.340 874,138 1,157,396 1.3240 1.009 1.001 1.009 0.986 1.009 1,160,940 0.9969 0.75%
2004-10-13 0 1.330 1.330 1.340 1.320 1.350 1,207,950 1,602,076 1.3263 1.001 1.001 1.009 0.994 1.016 1,604,275 0.9986 -1.48%
2004-10-12 0 1.350 1.340 1.350 1.330 1.350 690,160 921,568 1.3353 1.016 1.009 1.016 1.001 1.016 916,599 1.0054 1.50%
2004-10-11 0 1.330 1.330 1.340 1.330 1.350 548,184 733,723 1.3385 1.001 1.001 1.009 1.001 1.016 728,041 1.0078 0.00%
2004-10-08 0 1.330 1.330 1.340 1.330 1.360 942,480 1,265,404 1.3426 1.001 1.001 1.009 1.001 1.024 1,251,705 1.0109 -2.21%
2004-10-07 0 1.360 1.350 1.360 1.340 1.360 502,000 681,380 1.3573 1.024 1.016 1.024 1.009 1.024 666,705 1.0220 1.49%
2004-10-06 0 1.340 1.340 1.360 1.340 1.370 1,555,309 2,104,122 1.3529 1.009 1.009 1.024 1.009 1.032 2,065,601 1.0186 -1.47%
2004-10-05 0 1.360 1.360 1.370 1.360 1.370 512,000 696,420 1.3602 1.024 1.024 1.032 1.024 1.032 679,986 1.0242 -0.73%
2004-10-04 0 1.370 1.360 1.370 1.350 1.380 639,167 872,991 1.3658 1.032 1.024 1.032 1.016 1.039 848,876 1.0284 0.74%
2004-09-30 0 1.360 1.350 1.360 1.350 1.370 628,000 854,680 1.3610 1.024 1.016 1.024 1.016 1.032 834,045 1.0247 0.74%
2004-09-28 0 1.350 1.350 1.360 1.350 1.360 256,240 346,854 1.3536 1.016 1.016 1.024 1.016 1.024 340,312 1.0192 -0.74%
2004-09-27 0 1.360 1.350 1.360 1.350 1.370 426,040 576,712 1.3537 1.024 1.016 1.024 1.016 1.032 565,822 1.0192 0.00%
2004-09-24 0 1.360 1.360 1.370 1.360 1.380 742,000 1,015,480 1.3686 1.024 1.024 1.032 1.024 1.039 985,448 1.0305 -0.73%
2004-09-23 0 1.370 1.370 1.380 1.360 1.390 742,000 1,017,520 1.3713 1.032 1.032 1.039 1.024 1.047 985,448 1.0325 -0.72%
2004-09-22 0 1.380 1.380 1.400 1.380 1.400 1,682,680 2,337,952 1.3894 1.039 1.039 1.054 1.039 1.054 2,234,762 1.0462 -0.72%
2004-09-21 0 1.390 1.380 1.390 1.380 1.400 869,119 1,208,839 1.3909 1.047 1.039 1.047 1.039 1.054 1,154,274 1.0473 -0.71%
2004-09-20 0 1.400 1.380 1.400 1.380 1.410 872,000 1,214,520 1.3928 1.054 1.039 1.054 1.039 1.062 1,158,100 1.0487 1.45%
2004-09-17 0 1.380 1.380 1.390 1.370 1.400 1,008,000 1,390,380 1.3793 1.039 1.039 1.047 1.032 1.054 1,338,722 1.0386 -1.43%
2004-09-16 0 1.400 1.390 1.400 1.390 1.420 1,471,183 2,056,877 1.3981 1.054 1.047 1.054 1.047 1.069 1,953,874 1.0527 -0.71%
2004-09-15 0 1.410 1.410 1.420 1.360 1.460 3,738,786 5,262,989 1.4077 1.062 1.062 1.069 1.024 1.099 4,965,470 1.0599 3.68%
2004-09-14 0 1.360 1.350 1.360 1.340 1.370 1,309,369 1,771,853 1.3532 1.024 1.016 1.024 1.009 1.032 1,738,969 1.0189 1.49%
2004-09-13 0 1.340 1.340 1.350 1.330 1.350 324,104 434,155 1.3396 1.009 1.009 1.016 1.001 1.016 430,442 1.0086 0.00%
2004-09-10 0 1.340 1.340 1.350 1.320 1.350 584,000 784,400 1.3432 1.009 1.009 1.016 0.994 1.016 775,609 1.0113 0.00%
2004-09-09 0 1.340 1.340 1.350 1.320 1.350 736,330 982,329 1.3341 1.009 1.009 1.016 0.994 1.016 977,918 1.0045 0.00%
2004-09-08 0 1.340 1.330 1.340 1.330 1.350 1,365,344 1,829,660 1.3401 1.009 1.001 1.009 1.001 1.016 1,813,309 1.0090 0.00%
2004-09-07 0 1.340 1.340 1.350 1.330 1.350 702,774 942,278 1.3408 1.009 1.009 1.016 1.001 1.016 933,352 1.0096 0.00%
2004-09-06 0 1.340 1.340 1.350 1.340 1.350 560,414 753,381 1.3443 1.009 1.009 1.016 1.009 1.016 744,284 1.0122 0.00%
2004-09-03 0 1.340 1.340 1.360 1.340 1.360 1,154,000 1,553,300 1.3460 1.009 1.009 1.024 1.009 1.024 1,532,624 1.0135 -0.74%
2004-09-02 0 1.350 1.350 1.370 1.350 1.380 1,082,754 1,476,775 1.3639 1.016 1.016 1.032 1.016 1.039 1,438,002 1.0270 -0.74%
2004-09-01 0 1.360 1.360 1.390 1.360 1.390 1,086,000 1,490,280 1.3723 1.024 1.024 1.047 1.024 1.047 1,442,313 1.0333 -0.73%
2004-08-31 0 1.370 1.360 1.370 1.350 1.380 258,000 352,240 1.3653 1.032 1.024 1.032 1.016 1.039 342,649 1.0280 1.48%
2004-08-30 0 1.350 1.350 1.380 1.340 1.380 1,313,547 1,787,147 1.3606 1.016 1.016 1.039 1.009 1.039 1,744,518 1.0244 0.75%
2004-08-27 0 1.340 1.340 1.350 1.340 1.360 598,000 805,980 1.3478 1.009 1.009 1.016 1.009 1.024 794,202 1.0148 -0.74%
2004-08-26 0 1.350 1.340 1.350 1.340 1.370 702,796 948,543 1.3497 1.016 1.009 1.016 1.009 1.032 933,381 1.0162 0.00%
2004-08-25 0 1.350 1.350 1.360 1.340 1.350 519,777 700,650 1.3480 1.016 1.016 1.024 1.009 1.016 690,314 1.0150 1.50%
2004-08-24 0 1.330 1.330 1.340 1.320 1.340 508,120 675,634 1.3297 1.001 1.001 1.009 0.994 1.009 674,833 1.0012 0.00%
2004-08-23 0 1.330 1.330 1.340 1.330 1.340 308,360 410,904 1.3325 1.001 1.001 1.009 1.001 1.009 409,532 1.0034 0.76%
2004-08-20 0 1.320 1.320 1.330 1.310 1.320 238,000 313,040 1.3153 0.994 0.994 1.001 0.986 0.994 316,087 0.9904 0.76%
2004-08-19 0 1.310 1.310 1.320 1.300 1.320 445,578 585,444 1.3139 0.986 0.986 0.994 0.979 0.994 591,771 0.9893 0.00%
2004-08-18 0 1.310 1.310 1.320 1.300 1.320 314,000 411,340 1.3100 0.986 0.986 0.994 0.979 0.994 417,022 0.9864 -0.76%
2004-08-17 0 1.320 1.320 1.330 1.300 1.320 496,400 653,352 1.3162 0.994 0.994 1.001 0.979 0.994 659,267 0.9910 0.76%
2004-08-16 0 1.310 1.310 1.320 1.300 1.330 378,000 495,660 1.3113 0.986 0.986 0.994 0.979 1.001 502,021 0.9873 -0.76%
2004-08-13 0 1.320 1.320 1.330 1.310 1.330 555,837 736,391 1.3248 0.994 0.994 1.001 0.986 1.001 738,205 0.9975 -0.75%
2004-08-12 0 1.330 1.330 1.340 1.320 1.340 334,000 443,860 1.3289 1.001 1.001 1.009 0.994 1.009 443,584 1.0006 0.00%
2004-08-11 0 1.330 1.320 1.340 1.320 1.340 872,080 1,158,263 1.3282 1.001 0.994 1.009 0.994 1.009 1,158,207 1.0000 -0.75%
2004-08-10 0 1.340 1.330 1.340 1.310 1.400 1,238,400 1,665,228 1.3447 1.009 1.001 1.009 0.986 1.054 1,644,715 1.0125 -2.90%
2004-08-09 0 1.380 1.370 1.380 1.370 1.410 1,519,800 2,090,832 1.3757 1.039 1.032 1.039 1.032 1.062 2,018,442 1.0359 -0.72%
2004-08-06 0 1.390 1.390 1.400 1.390 1.420 1,110,000 1,554,760 1.4007 1.047 1.047 1.054 1.047 1.069 1,474,188 1.0547 -2.11%
2004-08-05 0 1.420 1.410 1.420 1.410 1.450 1,348,016 1,919,822 1.4242 1.069 1.062 1.069 1.062 1.092 1,790,296 1.0723 -2.07%
2004-08-04 0 1.450 1.440 1.450 1.430 1.450 836,000 1,206,200 1.4428 1.092 1.084 1.092 1.077 1.092 1,110,289 1.0864 0.00%
2004-08-03 0 1.450 1.430 1.450 1.420 1.460 882,520 1,280,898 1.4514 1.092 1.077 1.092 1.069 1.099 1,172,072 1.0928 0.69%
2004-08-02 0 1.440 1.440 1.450 1.400 1.450 858,000 1,219,560 1.4214 1.084 1.084 1.092 1.054 1.092 1,139,507 1.0703 2.13%
2004-07-30 0 1.410 1.400 1.420 1.400 1.410 335,012 470,996 1.4059 1.062 1.054 1.069 1.054 1.062 444,928 1.0586 0.00%
2004-07-29 0 1.410 1.400 1.410 1.400 1.410 518,000 727,500 1.4044 1.062 1.054 1.062 1.054 1.062 687,954 1.0575 0.00%
2004-07-28 0 1.410 1.410 1.420 1.410 1.420 206,000 290,640 1.4109 1.062 1.062 1.069 1.062 1.069 273,588 1.0623 -0.70%
2004-07-27 0 1.420 1.400 1.420 1.400 1.420 364,994 514,302 1.4091 1.069 1.054 1.069 1.054 1.069 484,747 1.0610 1.43%
2004-07-26 0 1.400 1.390 1.420 1.390 1.410 524,240 734,964 1.4020 1.054 1.047 1.069 1.047 1.062 696,242 1.0556 -0.71%
2004-07-23 0 1.410 1.410 1.420 1.400 1.420 496,837 700,847 1.4106 1.062 1.062 1.069 1.054 1.069 659,848 1.0621 0.71%
2004-07-22 0 1.400 1.400 1.410 1.400 1.420 323,161 456,431 1.4124 1.054 1.054 1.062 1.054 1.069 429,189 1.0635 -2.10%
2004-07-21 0 1.430 1.420 1.430 1.410 1.440 690,000 985,300 1.4280 1.077 1.069 1.077 1.062 1.084 916,387 1.0752 0.00%
2004-07-20 0 1.430 1.410 1.430 1.390 1.430 680,280 958,801 1.4094 1.077 1.062 1.077 1.047 1.077 903,478 1.0612 2.14%
2004-07-19 0 1.400 1.400 1.410 1.390 1.410 346,000 485,340 1.4027 1.054 1.054 1.062 1.047 1.062 459,522 1.0562 -1.41%
2004-07-16 0 1.420 1.400 1.420 1.390 1.420 170,000 238,520 1.4031 1.069 1.054 1.069 1.047 1.069 225,776 1.0564 0.00%
2004-07-15 0 1.420 1.420 1.430 1.390 1.420 644,000 903,320 1.4027 1.069 1.069 1.077 1.047 1.069 855,294 1.0562 1.43%
2004-07-14 0 1.400 1.400 1.410 1.400 1.420 866,080 1,214,490 1.4023 1.054 1.054 1.062 1.054 1.069 1,150,238 1.0559 0.00%
2004-07-13 0 1.400 1.400 1.410 1.390 1.440 1,032,000 1,447,500 1.4026 1.054 1.054 1.062 1.047 1.084 1,370,596 1.0561 -2.10%
2004-07-12 0 1.430 1.420 1.430 1.410 1.430 754,000 1,075,940 1.4270 1.077 1.069 1.077 1.062 1.077 1,001,385 1.0745 -0.69%
2004-07-09 0 1.440 1.430 1.450 1.420 1.440 210,000 301,220 1.4344 1.084 1.077 1.092 1.069 1.084 278,900 1.0800 0.00%
2004-07-08 0 1.440 1.430 1.450 1.440 1.460 1,834,000 2,653,000 1.4466 1.084 1.077 1.092 1.084 1.099 2,435,730 1.0892 -1.37%
2004-07-07 0 1.460 1.450 1.460 1.450 1.460 599,972 871,161 1.4520 1.099 1.092 1.099 1.092 1.099 796,821 1.0933 0.00%
2004-07-06 0 1.460 1.450 1.460 1.450 1.460 1,755,680 2,550,149 1.4525 1.099 1.092 1.099 1.092 1.099 2,331,713 1.0937 0.00%
2004-07-05 0 1.460 1.450 1.460 1.440 1.470 278,000 403,580 1.4517 1.099 1.092 1.099 1.084 1.107 369,211 1.0931 0.69%
2004-07-02 0 1.450 1.450 1.460 1.430 1.460 547,284 789,672 1.4429 1.092 1.092 1.099 1.077 1.099 726,846 1.0864 -0.68%
2004-06-30 0 1.460 1.450 1.460 1.450 1.470 1,530,000 2,228,800 1.4567 1.099 1.092 1.099 1.092 1.107 2,031,988 1.0969 0.00%
2004-06-29 0 1.460 1.450 1.460 1.450 1.460 1,366,000 2,000,780 1.4647 1.099 1.092 1.099 1.092 1.099 1,814,180 1.1029 0.00%
2004-06-28 0 1.460 1.450 1.460 1.450 1.460 2,152,709 3,142,533 1.4598 1.099 1.092 1.099 1.092 1.099 2,859,006 1.0992 0.69%
2004-06-25 0 1.450 1.450 1.460 1.450 1.450 164,000 237,800 1.4500 1.092 1.092 1.099 1.092 1.092 217,808 1.0918 -0.68%
2004-06-24 0 1.460 1.450 1.460 1.410 1.460 1,299,263 1,882,676 1.4490 1.099 1.092 1.099 1.062 1.099 1,725,547 1.0911 2.10%
2004-06-23 0 1.430 1.420 1.430 1.410 1.450 588,172 837,476 1.4239 1.077 1.069 1.077 1.062 1.092 781,149 1.0721 0.00%
2004-06-21 0 1.430 1.430 1.450 1.420 1.450 494,000 708,700 1.4346 1.077 1.077 1.092 1.069 1.092 656,080 1.0802 0.70%
2004-06-18 0 1.420 1.410 1.430 1.410 1.440 679,240 966,404 1.4228 1.069 1.062 1.077 1.062 1.084 902,097 1.0713 -2.07%
2004-06-17 0 1.450 1.450 1.470 1.450 1.500 593,891 867,447 1.4606 1.092 1.092 1.107 1.092 1.129 788,745 1.0998 -0.68%
2004-06-16 0 1.460 1.460 1.470 1.460 1.480 206,000 301,480 1.4635 1.099 1.099 1.107 1.099 1.114 273,588 1.1019 0.00%
2004-06-15 0 1.460 1.460 1.470 1.460 1.500 414,400 608,660 1.4688 1.099 1.099 1.107 1.099 1.129 550,363 1.1059 -0.68%
2004-06-14 0 1.470 1.470 1.480 1.470 1.500 1,396,012 2,064,418 1.4788 1.107 1.107 1.114 1.107 1.129 1,854,039 1.1135 -2.00%
2004-06-11 0 1.500 1.480 1.500 1.480 1.500 566,040 841,378 1.4864 1.129 1.114 1.129 1.114 1.129 751,756 1.1192 0.00%
2004-06-10 0 1.500 1.490 1.500 1.490 1.500 904,000 1,348,260 1.4914 1.129 1.122 1.129 1.122 1.129 1,200,600 1.1230 0.00%
2004-06-09 0 1.500 1.500 1.510 1.500 1.510 394,000 591,100 1.5003 1.129 1.129 1.137 1.129 1.137 523,270 1.1296 -1.32%
2004-06-08 0 1.520 1.500 1.520 1.490 1.520 2,811,867 4,250,230 1.5115 1.144 1.129 1.144 1.122 1.144 3,734,432 1.1381 1.33%
2004-06-07 0 1.500 1.490 1.510 1.490 1.510 712,292 1,069,627 1.5017 1.129 1.122 1.137 1.122 1.137 945,993 1.1307 -0.66%
2004-06-04 0 1.510 1.500 1.510 1.470 1.510 712,940 1,062,902 1.4909 1.137 1.129 1.137 1.107 1.137 946,853 1.1226 3.42%
2004-06-03 0 1.460 1.460 1.480 1.460 1.530 1,586,000 2,366,880 1.4924 1.099 1.099 1.114 1.099 1.152 2,106,362 1.1237 -4.58%
2004-06-02 0 1.530 1.520 1.530 1.480 1.530 2,507,812 3,794,187 1.5129 1.152 1.144 1.152 1.114 1.152 3,330,617 1.1392 2.68%
2004-06-01 0 1.490 1.480 1.490 1.480 1.520 1,456,240 2,176,615 1.4947 1.122 1.114 1.122 1.114 1.144 1,934,028 1.1254 -1.32%
2004-05-31 0 1.510 1.510 1.520 1.510 1.520 980,000 1,480,400 1.5106 1.137 1.137 1.144 1.137 1.144 1,301,535 1.1374 -0.66%
2004-05-28 0 1.520 1.510 1.520 1.500 1.540 1,960,040 2,986,660 1.5238 1.144 1.137 1.144 1.129 1.160 2,603,123 1.1473 0.00%
2004-05-27 0 1.520 1.520 1.530 1.490 1.530 2,452,240 3,726,415 1.5196 1.144 1.144 1.152 1.122 1.152 3,256,812 1.1442 2.01%
2004-05-25 0 1.490 1.480 1.490 1.480 1.500 318,080 472,555 1.4856 1.122 1.114 1.122 1.114 1.129 422,441 1.1186 -1.32%
2004-05-24 0 1.510 1.500 1.510 1.480 1.530 2,002,000 3,011,500 1.5042 1.137 1.129 1.137 1.114 1.152 2,658,850 1.1326 0.67%
2004-05-21 0 1.500 1.490 1.500 1.470 1.510 1,507,417 2,258,347 1.4982 1.129 1.122 1.129 1.107 1.137 2,001,996 1.1280 2.74%
2004-05-20 0 1.460 1.460 1.470 1.430 1.510 3,091,852 4,556,850 1.4738 1.099 1.099 1.107 1.077 1.137 4,106,279 1.1097 2.10%
2004-05-19 0 1.430 1.430 1.440 1.400 1.450 994,000 1,420,420 1.4290 1.077 1.077 1.084 1.054 1.092 1,320,128 1.0760 2.14%
2004-05-18 0 1.400 1.400 1.410 1.380 1.410 897,812 1,256,866 1.3999 1.054 1.054 1.062 1.039 1.062 1,192,381 1.0541 -1.41%
2004-05-17 0 1.420 1.400 1.420 1.380 1.480 1,656,000 2,317,960 1.3997 1.069 1.054 1.069 1.039 1.114 2,199,328 1.0539 -4.05%
2004-05-14 0 1.480 1.470 1.490 1.480 1.520 2,095,883 3,145,051 1.5006 1.114 1.107 1.122 1.114 1.144 2,783,536 1.1299 -3.27%
2004-05-13 0 1.530 1.520 1.530 1.490 1.540 2,610,000 3,973,880 1.5226 1.152 1.144 1.152 1.122 1.160 3,466,333 1.1464 0.66%
2004-05-12 0 1.520 1.520 1.530 1.510 1.530 2,256,040 3,444,500 1.5268 1.144 1.144 1.152 1.137 1.152 2,996,240 1.1496 0.66%
2004-05-11 0 1.510 1.490 1.510 1.420 1.520 1,693,837 2,540,210 1.4997 1.137 1.122 1.137 1.069 1.144 2,249,580 1.1292 3.42%
2004-05-10 0 1.460 1.460 1.480 1.460 1.520 3,630,000 5,402,820 1.4884 1.099 1.099 1.114 1.099 1.144 4,820,992 1.1207 -4.58%
2004-05-07 0 1.530 1.510 1.530 1.440 1.530 4,080,000 6,097,260 1.4944 1.152 1.137 1.152 1.084 1.152 5,418,635 1.1252 4.79%
2004-05-06 0 1.460 1.460 1.470 1.440 1.490 898,400 1,320,152 1.4694 1.099 1.099 1.107 1.084 1.122 1,193,162 1.1064 1.39%
2004-05-05 0 1.440 1.430 1.450 1.420 1.460 850,895 1,231,102 1.4468 1.084 1.077 1.092 1.069 1.099 1,130,071 1.0894 0.00%
2004-05-04 0 1.440 1.440 1.450 1.410 1.450 680,000 976,840 1.4365 1.084 1.084 1.092 1.062 1.092 903,106 1.0816 2.86%
2004-05-03 0 1.400 1.400 1.410 1.390 1.420 600,480 841,748 1.4018 1.054 1.054 1.062 1.047 1.069 797,496 1.0555 -1.41%
2004-04-30 0 1.420 1.400 1.410 1.380 1.420 1,796,000 2,504,660 1.3946 1.069 1.054 1.062 1.039 1.069 2,385,262 1.0501 -0.70%
2004-04-29 0 1.430 1.430 1.440 1.420 1.480 963,336 1,386,607 1.4394 1.077 1.077 1.084 1.069 1.114 1,279,404 1.0838 -3.38%
2004-04-28 0 1.480 1.480 1.490 1.480 1.490 422,000 627,300 1.4865 1.114 1.114 1.122 1.114 1.122 560,457 1.1193 0.00%
2004-04-27 0 1.480 1.480 1.490 1.470 1.500 711,208 1,056,980 1.4862 1.114 1.114 1.122 1.107 1.129 944,553 1.1190 0.00%
2004-04-26 0 1.480 1.480 1.490 1.480 1.520 454,000 673,560 1.4836 1.114 1.114 1.122 1.114 1.144 602,956 1.1171 -1.99%
2004-04-23 0 1.510 1.510 1.520 1.460 1.510 852,000 1,273,480 1.4947 1.137 1.137 1.144 1.099 1.137 1,131,539 1.1254 4.14%
2004-04-22 0 1.450 1.450 1.460 1.440 1.520 2,468,000 3,613,500 1.4641 1.092 1.092 1.099 1.084 1.144 3,277,743 1.1024 -1.36%
2004-04-21 0 1.470 1.470 1.480 1.460 1.560 3,682,109 5,487,358 1.4903 1.107 1.107 1.114 1.099 1.175 4,890,198 1.1221 -5.77%
2004-04-20 0 1.560 1.560 1.570 1.560 1.620 1,904,040 3,008,020 1.5798 1.175 1.175 1.182 1.175 1.220 2,528,750 1.1895 -3.11%
2004-04-19 0 1.610 1.610 1.620 1.600 1.620 974,000 1,568,320 1.6102 1.212 1.212 1.220 1.205 1.220 1,293,566 1.2124 0.00%
2004-04-16 0 1.610 1.610 1.620 1.600 1.620 1,290,400 2,074,508 1.6076 1.212 1.212 1.220 1.205 1.220 1,713,776 1.2105 0.00%
2004-04-15 0 1.610 1.600 1.620 1.600 1.640 1,837,623 2,963,608 1.6127 1.212 1.205 1.220 1.205 1.235 2,440,541 1.2143 -1.23%
2004-04-14 0 1.630 1.620 1.630 1.620 1.650 1,828,000 2,990,860 1.6361 1.227 1.220 1.227 1.220 1.242 2,427,761 1.2319 -1.21%
2004-04-13 0 1.650 1.650 1.660 1.650 1.670 788,421 1,305,754 1.6562 1.242 1.242 1.250 1.242 1.257 1,047,099 1.2470 0.00%
2004-04-08 0 1.650 1.640 1.650 1.630 1.650 992,320 1,630,886 1.6435 1.242 1.235 1.242 1.227 1.242 1,317,897 1.2375 0.61%
2004-04-07 0 1.640 1.640 1.650 1.620 1.650 2,558,400 4,184,372 1.6355 1.235 1.235 1.242 1.220 1.242 3,397,803 1.2315 0.61%
2004-04-06 0 1.630 1.630 1.640 1.630 1.650 532,200 874,416 1.6430 1.227 1.227 1.235 1.227 1.242 706,813 1.2371 -0.61%
2004-04-02 0 1.640 1.640 1.660 1.640 1.670 1,042,000 1,717,160 1.6479 1.235 1.235 1.250 1.235 1.257 1,383,877 1.2408 -0.61%
2004-04-01 0 1.650 1.640 1.660 1.640 1.670 747,047 1,237,916 1.6571 1.242 1.235 1.250 1.235 1.257 992,151 1.2477 -1.20%
2004-03-31 0 1.670 1.660 1.670 1.650 1.670 1,027,296 1,705,829 1.6605 1.257 1.250 1.257 1.242 1.257 1,364,349 1.2503 1.21%
2004-03-30 0 1.650 1.650 1.660 1.650 1.690 640,000 1,067,020 1.6672 1.242 1.242 1.250 1.242 1.272 849,982 1.2553 -2.37%
2004-03-29 0 1.690 1.680 1.690 1.640 1.700 5,728,000 9,612,880 1.6782 1.272 1.265 1.272 1.235 1.280 7,607,339 1.2636 1.20%
2004-03-26 0 1.670 1.650 1.660 1.600 1.690 6,650,552 11,013,269 1.6560 1.257 1.242 1.250 1.205 1.272 8,832,577 1.2469 3.73%
2004-03-25 0 1.610 1.600 1.610 1.600 1.620 1,166,000 1,880,780 1.6130 1.212 1.205 1.212 1.205 1.220 1,548,561 1.2145 -1.23%
2004-03-24 0 1.630 1.620 1.630 1.620 1.630 906,474 1,474,249 1.6264 1.227 1.220 1.227 1.220 1.227 1,203,885 1.2246 -0.61%
2004-03-23 0 1.640 1.630 1.640 1.630 1.660 5,145,400 8,462,440 1.6447 1.235 1.227 1.235 1.227 1.250 6,833,590 1.2384 -0.61%
2004-03-22 0 1.650 1.640 1.650 1.620 1.670 8,732,463 14,349,434 1.6432 1.242 1.235 1.242 1.220 1.257 11,597,557 1.2373 0.61%
2004-03-19 0 1.640 1.640 1.650 1.610 1.640 7,754,000 12,620,340 1.6276 1.235 1.235 1.242 1.212 1.235 10,298,063 1.2255 1.86%
2004-03-18 0 1.610 1.600 1.610 1.590 1.630 4,495,884 7,217,740 1.6054 1.212 1.205 1.212 1.197 1.227 5,970,970 1.2088 -0.62%
2004-03-17 0 1.620 1.610 1.630 1.620 1.640 3,834,000 6,234,020 1.6260 1.220 1.212 1.227 1.220 1.235 5,091,923 1.2243 0.00%
2004-03-16 0 1.620 1.610 1.620 1.610 1.650 2,800,000 4,549,540 1.6248 1.220 1.212 1.220 1.212 1.242 3,718,671 1.2234 -1.82%
2004-03-15 0 1.650 1.640 1.650 1.640 1.680 3,275,506 5,453,268 1.6649 1.242 1.235 1.242 1.235 1.265 4,350,189 1.2536 0.00%
2004-03-12 0 1.650 1.650 1.660 1.600 1.670 3,772,000 6,151,140 1.6307 1.242 1.242 1.250 1.205 1.257 5,009,581 1.2279 -2.37%
2004-03-11 0 1.690 1.680 1.710 1.680 1.730 7,032,000 12,012,260 1.7082 1.272 1.265 1.288 1.265 1.303 9,339,177 1.2862 -2.87%
2004-03-10 0 1.740 1.740 1.750 1.710 1.760 5,320,000 9,203,620 1.7300 1.310 1.310 1.318 1.288 1.325 7,065,475 1.3026 -2.25%
2004-03-09 0 1.780 1.760 1.780 1.760 1.790 2,646,240 4,707,030 1.7788 1.340 1.325 1.340 1.325 1.348 3,514,463 1.3393 0.00%
2004-03-08 0 1.780 1.770 1.780 1.770 1.800 2,892,987 5,166,116 1.7857 1.340 1.333 1.340 1.333 1.355 3,842,167 1.3446 0.00%
2004-03-05 0 1.780 1.780 1.790 1.770 1.790 2,069,014 3,684,871 1.7810 1.340 1.340 1.348 1.333 1.348 2,747,851 1.3410 0.56%
2004-03-04 0 1.770 1.770 1.790 1.770 1.800 1,718,000 3,065,220 1.7842 1.333 1.333 1.348 1.333 1.355 2,281,670 1.3434 -1.12%
2004-03-03 0 1.790 1.780 1.790 1.780 1.820 3,880,901 6,954,568 1.7920 1.348 1.340 1.348 1.340 1.370 5,154,213 1.3493 -0.56%
2004-03-02 0 1.800 1.790 1.800 1.760 1.820 13,933,234 25,131,255 1.8037 1.355 1.348 1.355 1.325 1.370 18,504,685 1.3581 2.27%
2004-03-01 0 1.760 1.760 1.770 1.760 1.770 2,039,904 3,597,216 1.7634 1.325 1.325 1.333 1.325 1.333 2,709,190 1.3278 0.57%
2004-02-27 0 1.750 1.750 1.760 1.740 1.760 1,723,334 3,020,908 1.7529 1.318 1.318 1.325 1.310 1.325 2,288,755 1.3199 0.00%
2004-02-26 0 1.750 1.750 1.760 1.740 1.760 1,364,484 2,389,526 1.7512 1.318 1.318 1.325 1.310 1.325 1,812,167 1.3186 0.00%
2004-02-25 0 1.750 1.750 1.760 1.740 1.780 3,708,850 6,545,242 1.7648 1.318 1.318 1.325 1.310 1.340 4,925,712 1.3288 -1.13%
2004-02-24 0 1.770 1.770 1.780 1.750 1.790 4,487,387 7,945,514 1.7706 1.333 1.333 1.340 1.318 1.348 5,959,685 1.3332 1.14%
2004-02-23 0 1.750 1.750 1.760 1.750 1.770 1,180,200 2,066,740 1.7512 1.318 1.318 1.325 1.318 1.333 1,567,420 1.3186 -0.57%
2004-02-20 0 1.760 1.760 1.770 1.750 1.770 2,310,000 4,066,120 1.7602 1.325 1.325 1.333 1.318 1.333 3,067,904 1.3254 0.00%
2004-02-19 0 1.760 1.760 1.770 1.760 1.790 1,768,660 3,128,422 1.7688 1.325 1.325 1.333 1.325 1.348 2,348,952 1.3318 -0.56%
2004-02-18 0 1.770 1.770 1.780 1.770 1.790 3,198,394 5,684,986 1.7775 1.333 1.333 1.340 1.333 1.348 4,247,777 1.3383 0.00%
2004-02-17 0 1.770 1.770 1.780 1.760 1.790 2,853,217 5,060,012 1.7734 1.333 1.333 1.340 1.325 1.348 3,789,349 1.3353 -0.56%
2004-02-16 0 1.780 1.770 1.780 1.770 1.780 3,637,260 6,463,532 1.7770 1.340 1.333 1.340 1.333 1.340 4,830,634 1.3380 0.56%
2004-02-13 0 1.770 1.760 1.770 1.760 1.780 2,093,200 3,708,644 1.7718 1.333 1.325 1.333 1.325 1.340 2,779,972 1.3341 0.00%
2004-02-12 0 1.770 1.770 1.780 1.750 1.770 2,460,000 4,338,500 1.7636 1.333 1.333 1.340 1.318 1.333 3,267,118 1.3279 1.14%
2004-02-11 0 1.750 1.750 1.760 1.750 1.790 5,292,291 9,320,686 1.7612 1.318 1.318 1.325 1.318 1.348 7,028,675 1.3261 -1.13%
2004-02-10 0 1.770 1.760 1.770 1.760 1.780 3,586,199 6,344,653 1.7692 1.333 1.325 1.333 1.325 1.340 4,762,820 1.3321 0.00%
2004-02-09 0 1.770 1.770 1.780 1.760 1.790 2,200,400 3,907,628 1.7759 1.333 1.333 1.340 1.325 1.348 2,922,344 1.3372 0.00%
2004-02-06 0 1.770 1.760 1.770 1.740 1.770 2,489,159 4,377,697 1.7587 1.333 1.325 1.333 1.310 1.333 3,305,844 1.3242 1.14%
2004-02-05 0 1.750 1.750 1.760 1.750 1.770 1,640,360 2,886,496 1.7597 1.318 1.318 1.325 1.318 1.333 2,178,557 1.3250 -1.13%
2004-02-04 0 1.770 1.770 1.780 1.760 1.790 1,880,818 3,338,470 1.7750 1.333 1.333 1.340 1.325 1.348 2,497,909 1.3365 0.00%
2004-02-03 0 1.770 1.770 1.780 1.750 1.790 2,421,512 4,305,936 1.7782 1.333 1.333 1.340 1.318 1.348 3,216,003 1.3389 0.00%
2004-02-02 0 1.770 1.760 1.770 1.760 1.810 7,595,812 13,483,957 1.7752 1.333 1.325 1.333 1.325 1.363 10,087,974 1.3366 -1.67%
2004-01-30 0 1.800 1.790 1.800 1.790 1.800 2,928,000 5,265,180 1.7982 1.355 1.348 1.355 1.348 1.355 3,888,668 1.3540 0.00%
2004-01-29 0 1.800 1.790 1.800 1.780 1.820 6,814,630 12,237,732 1.7958 1.355 1.348 1.355 1.340 1.370 9,050,489 1.3522 -1.10%
2004-01-28 0 1.820 1.820 1.830 1.800 1.860 15,373,269 28,197,516 1.8342 1.370 1.370 1.378 1.355 1.401 20,417,191 1.3811 0.55%
2004-01-27 0 1.810 1.810 1.820 1.790 1.830 5,901,000 10,674,131 1.8089 1.363 1.363 1.370 1.348 1.378 7,837,100 1.3620 0.00%
2004-01-26 0 1.810 1.800 1.810 1.780 1.810 5,666,928 10,182,576 1.7968 1.363 1.355 1.363 1.340 1.363 7,526,229 1.3529 1.12%
2004-01-21 0 1.790 1.780 1.790 1.770 1.790 4,282,635 7,645,485 1.7852 1.348 1.340 1.348 1.333 1.348 5,687,754 1.3442 1.13%
2004-01-20 0 1.770 1.770 1.780 1.760 1.790 2,733,520 4,868,879 1.7812 1.333 1.333 1.340 1.325 1.348 3,630,379 1.3411 0.57%
2004-01-19 0 1.760 1.760 1.770 1.740 1.770 2,973,069 5,215,961 1.7544 1.325 1.325 1.333 1.310 1.333 3,948,524 1.3210 -0.56%
2004-01-16 0 1.770 1.770 1.780 1.770 1.810 3,699,225 6,602,776 1.7849 1.333 1.333 1.340 1.333 1.363 4,912,929 1.3440 -1.12%
2004-01-15 0 1.790 1.790 1.800 1.780 1.840 20,598,676 37,361,641 1.8138 1.348 1.348 1.355 1.340 1.385 27,357,038 1.3657 1.70%
2004-01-14 0 1.760 1.750 1.760 1.730 1.770 5,534,394 9,752,558 1.7622 1.325 1.318 1.325 1.303 1.333 7,350,211 1.3268 1.15%
2004-01-13 0 1.740 1.730 1.750 1.730 1.770 5,978,696 10,447,792 1.7475 1.310 1.303 1.318 1.303 1.333 7,940,288 1.3158 -0.57%
2004-01-12 0 1.750 1.740 1.750 1.740 1.770 3,444,092 6,046,077 1.7555 1.318 1.310 1.318 1.310 1.333 4,574,088 1.3218 0.00%
2004-01-09 0 1.750 1.750 1.760 1.750 1.780 6,296,842 11,132,368 1.7679 1.318 1.318 1.325 1.318 1.340 8,362,816 1.3312 0.00%
2004-01-08 0 1.750 1.750 1.770 1.740 1.790 6,014,437 10,599,008 1.7623 1.318 1.318 1.333 1.310 1.348 7,987,755 1.3269 0.00%
2004-01-07 0 1.750 1.750 1.760 1.730 1.770 7,354,393 12,824,787 1.7438 1.318 1.318 1.325 1.303 1.333 9,767,346 1.3130 -0.57%
2004-01-06 0 1.760 1.750 1.760 1.740 1.790 7,541,688 13,267,975 1.7593 1.325 1.318 1.325 1.310 1.348 10,016,092 1.3247 -1.12%
2004-01-05 0 1.780 1.770 1.780 1.740 1.790 9,465,640 16,685,917 1.7628 1.340 1.333 1.340 1.310 1.348 12,571,287 1.3273 1.71%
2004-01-02 0 1.750 1.740 1.750 1.730 1.750 4,719,000 8,201,850 1.7380 1.318 1.310 1.318 1.303 1.318 6,267,289 1.3087 0.57%
2003-12-31 0 1.740 1.730 1.740 1.730 1.750 1,614,000 2,806,780 1.7390 1.310 1.303 1.310 1.303 1.318 2,143,548 1.3094 -0.57%
2003-12-30 0 1.750 1.740 1.750 1.730 1.760 8,616,849 15,004,079 1.7412 1.318 1.310 1.318 1.303 1.325 11,444,010 1.3111 1.16%
2003-12-29 0 1.730 1.730 1.740 1.710 1.770 7,830,894 13,664,213 1.7449 1.303 1.303 1.310 1.288 1.333 10,400,186 1.3138 0.58%
2003-12-24 0 1.720 1.710 1.720 1.690 1.720 3,884,040 6,653,727 1.7131 1.295 1.288 1.295 1.272 1.295 5,158,381 1.2899 1.18%
2003-12-23 0 1.700 1.700 1.710 1.700 1.730 7,880,104 13,496,815 1.7128 1.280 1.280 1.288 1.280 1.303 10,465,542 1.2896 -1.16%
2003-12-22 0 1.720 1.720 1.730 1.700 1.730 6,725,537 11,558,156 1.7185 1.295 1.295 1.303 1.280 1.303 8,932,165 1.2940 0.00%
2003-12-19 0 1.720 1.720 1.730 1.720 1.750 8,926,400 15,410,192 1.7264 1.295 1.295 1.303 1.295 1.318 11,855,124 1.2999 -1.15%
2003-12-18 0 1.740 1.730 1.740 1.730 1.770 12,741,981 22,152,236 1.7385 1.310 1.303 1.310 1.303 1.333 16,922,585 1.3090 -1.69%
2003-12-17 0 1.770 1.760 1.770 1.710 1.770 23,336,308 40,815,050 1.7490 1.333 1.325 1.333 1.288 1.333 30,992,878 1.3169 3.51%
2003-12-16 0 1.710 1.710 1.720 1.710 1.750 10,434,780 17,975,834 1.7227 1.288 1.288 1.295 1.288 1.318 13,858,399 1.2971 -2.29%
2003-12-15 0 1.750 1.740 1.750 1.730 1.780 11,233,200 19,703,960 1.7541 1.318 1.310 1.318 1.303 1.340 14,918,778 1.3207 1.16%
2003-12-12 0 1.730 1.720 1.730 1.710 1.740 5,049,800 8,685,641 1.7200 1.303 1.295 1.303 1.288 1.310 6,706,624 1.2951 0.00%
2003-12-11 0 1.730 1.720 1.730 1.700 1.750 9,926,120 17,132,722 1.7260 1.303 1.295 1.303 1.280 1.318 13,182,849 1.2996 1.17%
2003-12-10 0 1.710 1.700 1.710 1.690 1.710 9,319,344 15,850,949 1.7009 1.288 1.280 1.288 1.272 1.288 12,376,992 1.2807 0.59%
2003-12-09 0 1.700 1.690 1.700 1.690 1.710 13,577,657 23,082,519 1.7000 1.280 1.272 1.280 1.272 1.288 18,032,444 1.2801 0.59%
2003-12-08 0 1.690 1.690 1.700 1.690 1.710 5,254,000 8,917,080 1.6972 1.272 1.272 1.280 1.272 1.288 6,977,821 1.2779 -1.17%
2003-12-05 0 1.710 1.710 1.720 1.690 1.720 13,045,852 22,256,456 1.7060 1.288 1.288 1.295 1.272 1.295 17,326,155 1.2846 1.18%
2003-12-04 0 1.690 1.690 1.700 1.690 1.720 4,148,690 7,069,704 1.7041 1.272 1.272 1.280 1.272 1.295 5,509,862 1.2831 -1.17%
2003-12-03 0 1.710 1.710 1.720 1.710 1.730 4,107,540 7,054,216 1.7174 1.288 1.288 1.295 1.288 1.303 5,455,211 1.2931 -1.16%
2003-12-02 0 1.730 1.720 1.730 1.710 1.750 4,703,975 8,112,636 1.7246 1.303 1.295 1.303 1.288 1.318 6,247,335 1.2986 0.00%
2003-12-01 0 1.730 1.720 1.740 1.700 1.740 3,036,333 5,221,657 1.7197 1.303 1.295 1.310 1.280 1.310 4,032,544 1.2949 1.17%
2003-11-28 0 1.710 1.700 1.710 1.680 1.710 2,478,420 4,208,073 1.6979 1.288 1.280 1.288 1.265 1.288 3,291,582 1.2784 1.79%
2003-11-27 0 1.680 1.680 1.690 1.670 1.690 658,040 1,104,265 1.6781 1.265 1.265 1.272 1.257 1.272 873,941 1.2635 0.00%
2003-11-26 0 1.680 1.680 1.690 1.670 1.690 1,342,000 2,257,900 1.6825 1.265 1.265 1.272 1.257 1.272 1,782,306 1.2668 -0.59%
2003-11-25 0 1.690 1.680 1.690 1.680 1.700 756,418 1,272,182 1.6819 1.272 1.265 1.272 1.265 1.280 1,004,596 1.2664 1.81%
2003-11-24 0 1.660 1.660 1.670 1.660 1.690 1,062,480 1,777,178 1.6727 1.250 1.250 1.257 1.250 1.272 1,411,076 1.2594 0.00%
2003-11-21 0 1.660 1.650 1.660 1.630 1.660 4,300,128 7,086,176 1.6479 1.250 1.242 1.250 1.227 1.250 5,710,987 1.2408 -0.60%
2003-11-20 0 1.670 1.670 1.690 1.670 1.730 4,610,000 7,814,600 1.6951 1.257 1.257 1.272 1.257 1.303 6,122,527 1.2764 -2.91%
2003-11-19 0 1.720 1.720 1.730 1.700 1.740 3,014,699 5,169,566 1.7148 1.295 1.295 1.303 1.280 1.310 4,003,812 1.2912 -1.15%
2003-11-18 0 1.740 1.730 1.740 1.720 1.750 2,883,855 4,997,753 1.7330 1.310 1.303 1.310 1.295 1.318 3,830,039 1.3049 -0.57%
2003-11-17 0 1.750 1.740 1.750 1.740 1.760 3,194,280 5,592,277 1.7507 1.318 1.310 1.318 1.310 1.325 4,242,313 1.3182 -1.13%
2003-11-14 0 1.770 1.760 1.770 1.760 1.780 1,318,100 2,327,612 1.7659 1.333 1.325 1.333 1.325 1.340 1,750,565 1.3296 0.57%
2003-11-13 0 1.760 1.760 1.770 1.760 1.780 1,262,942 2,229,380 1.7652 1.325 1.325 1.333 1.325 1.340 1,677,309 1.3291 0.00%
2003-11-12 0 1.760 1.760 1.770 1.750 1.770 2,317,340 4,075,385 1.7586 1.325 1.325 1.333 1.318 1.333 3,077,652 1.3242 0.57%
2003-11-11 0 1.750 1.750 1.760 1.730 1.760 3,788,560 6,621,778 1.7478 1.318 1.318 1.325 1.303 1.325 5,031,575 1.3160 -0.57%
2003-11-10 0 1.760 1.760 1.780 1.760 1.780 2,712,000 4,790,280 1.7663 1.325 1.325 1.340 1.325 1.340 3,601,799 1.3300 -1.12%
2003-11-07 0 1.780 1.780 1.790 1.780 1.800 2,189,075 3,911,991 1.7871 1.340 1.340 1.348 1.340 1.355 2,907,304 1.3456 0.00%
2003-11-06 0 1.780 1.770 1.780 1.770 1.800 5,251,085 9,367,016 1.7838 1.340 1.333 1.340 1.333 1.355 6,973,950 1.3431 0.00%
2003-11-05 0 1.780 1.780 1.790 1.780 1.800 4,035,714 7,225,444 1.7904 1.340 1.340 1.348 1.340 1.355 5,359,819 1.3481 -1.11%
2003-11-04 0 1.800 1.790 1.800 1.780 1.820 7,321,550 13,205,927 1.8037 1.355 1.348 1.355 1.340 1.370 9,723,728 1.3581 0.00%
2003-11-03 0 1.800 1.800 1.810 1.800 1.840 7,106,400 12,872,924 1.8115 1.355 1.355 1.363 1.355 1.385 9,437,988 1.3639 -1.64%
2003-10-31 0 1.830 1.830 1.840 1.810 1.880 14,168,380 26,122,729 1.8437 1.378 1.378 1.385 1.363 1.416 18,816,981 1.3883 0.00%
2003-10-30 0 1.830 1.820 1.840 1.810 1.860 10,539,047 19,290,784 1.8304 1.378 1.370 1.385 1.363 1.401 13,996,876 1.3782 -1.61%
2003-10-29 0 1.860 1.850 1.860 1.820 1.860 19,271,934 35,506,987 1.8424 1.401 1.393 1.401 1.370 1.401 25,594,996 1.3873 2.76%
2003-10-28 0 1.810 1.800 1.810 1.790 1.820 5,486,000 9,905,560 1.8056 1.363 1.355 1.363 1.348 1.370 7,285,940 1.3595 1.12%
2003-10-27 0 1.790 1.790 1.800 1.790 1.800 4,534,000 8,135,560 1.7943 1.348 1.348 1.355 1.348 1.355 6,021,591 1.3511 0.00%
2003-10-24 0 1.790 1.780 1.790 1.750 1.800 7,483,271 13,275,829 1.7741 1.348 1.340 1.348 1.318 1.355 9,938,509 1.3358 0.56%
2003-10-23 0 1.780 1.770 1.780 1.770 1.830 15,839,600 28,434,856 1.7952 1.340 1.333 1.340 1.333 1.378 21,036,524 1.3517 -3.26%
2003-10-22 0 1.840 1.840 1.850 1.830 1.870 9,425,726 17,431,419 1.8493 1.385 1.385 1.393 1.378 1.408 12,518,277 1.3925 0.00%
2003-10-21 0 1.840 1.840 1.850 1.840 1.880 9,933,716 18,453,477 1.8577 1.385 1.385 1.393 1.385 1.416 13,192,937 1.3987 -1.08%
2003-10-20 0 1.860 1.860 1.870 1.830 1.880 10,787,021 20,034,656 1.8573 1.401 1.401 1.408 1.378 1.416 14,326,209 1.3985 1.09%
2003-10-17 0 1.840 1.820 1.830 1.810 1.870 9,054,280 16,596,801 1.8330 1.385 1.370 1.378 1.363 1.408 12,024,961 1.3802 -0.54%
2003-10-16 0 1.850 1.850 1.860 1.800 1.900 42,604,476 79,292,453 1.8611 1.393 1.393 1.401 1.355 1.431 56,582,872 1.4014 2.78%
2003-10-15 0 1.800 1.800 1.810 1.780 1.810 3,716,900 6,668,888 1.7942 1.355 1.355 1.363 1.340 1.363 4,936,403 1.3510 0.56%
2003-10-14 0 1.790 1.780 1.790 1.770 1.850 12,589,819 22,631,191 1.7976 1.348 1.340 1.348 1.333 1.393 16,720,499 1.3535 -2.19%
2003-10-13 0 1.830 1.820 1.830 1.800 1.860 16,921,142 30,992,434 1.8316 1.378 1.370 1.378 1.355 1.401 22,472,916 1.3791 0.55%
2003-10-10 0 1.820 1.820 1.830 1.780 1.840 18,959,267 34,485,464 1.8189 1.370 1.370 1.378 1.340 1.385 25,179,744 1.3696 2.82%
2003-10-09 0 1.770 1.770 1.780 1.770 1.790 4,122,080 7,325,478 1.7771 1.333 1.333 1.340 1.333 1.348 5,474,522 1.3381 0.00%
2003-10-08 0 1.770 1.770 1.780 1.760 1.790 4,463,862 7,936,736 1.7780 1.333 1.333 1.340 1.325 1.348 5,928,441 1.3388 0.00%
2003-10-07 0 1.770 1.770 1.780 1.770 1.800 5,229,319 9,309,208 1.7802 1.333 1.333 1.340 1.333 1.355 6,945,042 1.3404 -1.12%
2003-10-06 0 1.790 1.780 1.790 1.770 1.820 9,644,992 17,275,963 1.7912 1.348 1.340 1.348 1.333 1.370 12,809,484 1.3487 0.56%
2003-10-03 0 1.780 1.780 1.790 1.760 1.800 6,081,935 10,804,099 1.7764 1.340 1.340 1.348 1.325 1.355 8,077,399 1.3376 -0.56%
2003-10-02 0 1.790 1.780 1.790 1.760 1.800 4,820,000 8,586,900 1.7815 1.348 1.340 1.348 1.325 1.355 6,401,427 1.3414 0.56%
2003-09-30 0 1.780 1.770 1.780 1.770 1.800 3,734,000 6,657,240 1.7829 1.340 1.333 1.340 1.333 1.355 4,959,114 1.3424 0.56%
2003-09-29 0 1.770 1.760 1.770 1.760 1.790 6,122,720 10,837,438 1.7700 1.333 1.325 1.333 1.325 1.348 8,131,565 1.3328 -1.12%
2003-09-26 0 1.790 1.780 1.790 1.770 1.800 3,871,068 6,910,946 1.7853 1.348 1.340 1.348 1.333 1.355 5,141,153 1.3442 -0.56%
2003-09-25 0 1.800 1.790 1.800 1.790 1.830 6,107,141 11,043,101 1.8082 1.355 1.348 1.355 1.348 1.378 8,110,875 1.3615 -1.64%
2003-09-24 0 1.830 1.820 1.830 1.790 1.840 6,567,014 11,930,273 1.8167 1.378 1.370 1.378 1.348 1.385 8,721,631 1.3679 2.23%
2003-09-23 0 1.790 1.780 1.800 1.760 1.800 2,827,783 5,016,851 1.7741 1.348 1.340 1.355 1.325 1.355 3,755,570 1.3358 1.13%
2003-09-22 0 1.770 1.760 1.770 1.760 1.810 4,577,506 8,121,870 1.7743 1.333 1.325 1.333 1.325 1.363 6,079,371 1.3360 -0.56%
2003-09-19 0 1.780 1.780 1.790 1.770 1.840 8,310,000 14,905,700 1.7937 1.340 1.340 1.348 1.333 1.385 11,036,485 1.3506 -1.66%
2003-09-18 0 1.810 1.800 1.810 1.790 1.850 7,506,268 13,585,403 1.8099 1.363 1.355 1.363 1.348 1.393 9,969,051 1.3628 -2.16%
2003-09-17 0 1.850 1.840 1.850 1.820 1.880 13,366,388 24,742,042 1.8511 1.393 1.385 1.393 1.370 1.416 17,751,858 1.3938 0.54%
2003-09-16 0 1.840 1.830 1.840 1.810 1.840 7,805,363 14,200,852 1.8194 1.385 1.378 1.385 1.363 1.385 10,366,278 1.3699 0.00%
2003-09-15 0 1.840 1.840 1.850 1.820 1.860 10,126,400 18,619,920 1.8388 1.385 1.385 1.393 1.370 1.401 13,448,840 1.3845 0.55%
2003-09-11 0 1.830 1.830 1.840 1.780 1.840 7,769,892 14,116,768 1.8169 1.378 1.378 1.385 1.340 1.385 10,319,169 1.3680 2.23%
2003-09-10 0 1.790 1.790 1.800 1.780 1.860 19,832,920 35,865,690 1.8084 1.348 1.348 1.355 1.340 1.401 26,340,039 1.3616 -2.72%
2003-09-09 0 1.840 1.840 1.850 1.830 1.960 33,974,652 64,177,505 1.8890 1.385 1.385 1.393 1.378 1.476 45,121,630 1.4223 -4.17%
2003-09-08 0 1.920 1.910 1.920 1.890 1.940 34,201,547 65,723,803 1.9217 1.446 1.438 1.446 1.423 1.461 45,422,968 1.4469 0.52%
2003-09-05 0 1.910 1.900 1.910 1.790 1.950 102,366,901 194,854,755 1.9035 1.438 1.431 1.438 1.348 1.468 135,953,163 1.4332 7.30%
2003-09-04 0 1.780 1.780 1.790 1.770 1.840 15,102,757 27,227,627 1.8028 1.340 1.340 1.348 1.333 1.385 20,057,925 1.3574 -2.73%
2003-09-03 0 1.830 1.820 1.830 1.800 1.850 22,525,486 41,141,672 1.8264 1.378 1.370 1.378 1.355 1.393 29,916,028 1.3752 2.23%
2003-09-02 0 1.790 1.780 1.790 1.770 1.810 5,990,480 10,729,565 1.7911 1.348 1.340 1.348 1.333 1.363 7,955,938 1.3486 0.00%
2003-09-01 0 1.790 1.780 1.790 1.780 1.860 41,572,757 76,202,141 1.8330 1.348 1.340 1.348 1.340 1.401 55,212,649 1.3802 1.70%
2003-08-29 0 1.760 1.750 1.760 1.710 1.780 19,428,872 33,991,937 1.7496 1.325 1.318 1.325 1.288 1.340 25,803,425 1.3173 2.92%
2003-08-28 0 1.710 1.690 1.710 1.680 1.720 2,902,856 4,930,653 1.6986 1.288 1.272 1.288 1.265 1.295 3,855,274 1.2789 1.18%
2003-08-27 0 1.690 1.680 1.690 1.680 1.720 4,408,960 7,480,478 1.6967 1.272 1.265 1.272 1.265 1.295 5,855,526 1.2775 0.00%
2003-08-26 0 1.690 1.690 1.700 1.680 1.710 3,120,387 5,286,640 1.6942 1.272 1.272 1.280 1.265 1.288 4,144,176 1.2757 -0.59%
2003-08-25 0 1.700 1.700 1.710 1.690 1.740 7,652,480 13,149,090 1.7183 1.280 1.280 1.288 1.272 1.310 10,163,235 1.2938 -2.30%
2003-08-22 0 1.740 1.730 1.740 1.710 1.750 7,113,044 12,275,703 1.7258 1.310 1.303 1.310 1.288 1.318 9,446,812 1.2995 1.16%
2003-08-21 0 1.720 1.720 1.730 1.690 1.740 4,639,480 7,969,392 1.7177 1.295 1.295 1.303 1.272 1.310 6,161,679 1.2934 0.58%
2003-08-20 0 1.710 1.700 1.710 1.680 1.750 5,292,661 9,043,606 1.7087 1.288 1.280 1.288 1.265 1.318 7,029,167 1.2866 -1.16%
2003-08-19 0 1.730 1.720 1.730 1.720 1.770 7,136,331 12,427,231 1.7414 1.303 1.295 1.303 1.295 1.333 9,477,739 1.3112 -1.14%
2003-08-18 0 1.750 1.740 1.750 1.730 1.780 5,420,503 9,492,372 1.7512 1.318 1.310 1.318 1.303 1.340 7,198,953 1.3186 1.16%
2003-08-15 0 1.730 1.730 1.740 1.730 1.780 4,526,400 7,883,474 1.7417 1.303 1.303 1.310 1.303 1.340 6,011,498 1.3114 -1.70%
2003-08-14 0 1.760 1.760 1.770 1.710 1.770 13,802,012 24,117,445 1.7474 1.325 1.325 1.333 1.288 1.333 18,330,409 1.3157 0.57%
2003-08-13 0 1.750 1.750 1.760 1.750 1.790 23,807,601 42,069,418 1.7671 1.318 1.318 1.325 1.318 1.348 31,618,801 1.3305 -1.13%
2003-08-12 0 1.770 1.760 1.770 1.630 1.770 35,173,320 60,720,253 1.7263 1.333 1.325 1.333 1.227 1.333 46,713,577 1.2998 7.93%
2003-08-11 0 1.640 1.640 1.650 1.630 1.660 3,374,800 5,566,020 1.6493 1.235 1.235 1.242 1.227 1.250 4,482,061 1.2418 1.23%
2003-08-08 0 1.620 1.620 1.630 1.620 1.650 4,604,600 7,513,640 1.6318 1.220 1.220 1.227 1.220 1.242 6,115,355 1.2287 0.00%
2003-08-07 0 1.620 1.610 1.620 1.590 1.710 14,844,861 24,469,875 1.6484 1.220 1.212 1.220 1.197 1.288 19,715,414 1.2412 -4.14%
2003-08-06 0 1.690 1.680 1.690 1.660 1.690 5,020,000 8,381,060 1.6695 1.272 1.265 1.272 1.250 1.272 6,667,046 1.2571 0.60%
2003-08-05 0 1.680 1.670 1.680 1.670 1.730 9,938,484 16,946,259 1.7051 1.265 1.257 1.265 1.257 1.303 13,199,270 1.2839 -0.59%
2003-08-04 0 1.690 1.680 1.690 1.650 1.700 10,156,636 17,111,698 1.6848 1.272 1.265 1.272 1.242 1.280 13,488,997 1.2686 2.42%
2003-08-01 0 1.650 1.640 1.650 1.630 1.660 2,190,387 3,606,199 1.6464 1.242 1.235 1.242 1.227 1.250 2,909,046 1.2396 1.23%
2003-07-31 0 1.630 1.630 1.640 1.620 1.640 1,653,160 2,691,958 1.6284 1.227 1.227 1.235 1.220 1.235 2,195,557 1.2261 0.62%
2003-07-30 0 1.620 1.620 1.630 1.620 1.660 2,594,960 4,226,296 1.6287 1.220 1.220 1.227 1.220 1.250 3,446,358 1.2263 -1.82%
2003-07-29 0 1.650 1.650 1.660 1.630 1.670 3,268,640 5,411,670 1.6556 1.242 1.242 1.250 1.227 1.257 4,341,071 1.2466 0.00%
2003-07-28 0 1.650 1.640 1.650 1.620 1.650 4,511,423 7,381,599 1.6362 1.242 1.235 1.242 1.220 1.242 5,991,607 1.2320 3.12%
2003-07-25 0 1.600 1.600 1.610 1.600 1.630 3,389,200 5,443,100 1.6060 1.205 1.205 1.212 1.205 1.227 4,501,186 1.2093 0.00%
2003-07-24 0 1.600 1.600 1.610 1.600 1.630 4,862,800 7,855,084 1.6153 1.205 1.205 1.212 1.205 1.227 6,458,270 1.2163 -0.62%
2003-07-23 0 1.610 1.600 1.610 1.610 1.670 7,312,389 11,889,030 1.6259 1.212 1.205 1.212 1.212 1.257 9,711,561 1.2242 -2.42%
2003-07-22 0 1.650 1.650 1.660 1.640 1.680 4,902,000 8,102,520 1.6529 1.242 1.242 1.250 1.235 1.265 6,510,331 1.2446 -1.79%
2003-07-21 0 1.680 1.670 1.680 1.670 1.720 4,186,329 7,082,284 1.6918 1.265 1.257 1.265 1.257 1.295 5,559,851 1.2738 -1.18%
2003-07-18 0 1.700 1.690 1.700 1.670 1.700 5,398,920 9,074,005 1.6807 1.280 1.272 1.280 1.257 1.280 7,170,289 1.2655 1.80%
2003-07-17 0 1.670 1.670 1.680 1.660 1.760 21,338,000 36,466,340 1.7090 1.257 1.257 1.265 1.250 1.325 28,338,931 1.2868 -4.57%
2003-07-16 0 1.750 1.740 1.750 1.720 1.770 13,304,190 23,297,023 1.7511 1.318 1.310 1.318 1.295 1.333 17,669,253 1.3185 0.57%
2003-07-15 0 1.740 1.730 1.740 1.710 1.780 19,664,362 34,300,370 1.7443 1.310 1.303 1.310 1.288 1.340 26,116,178 1.3134 0.58%
2003-07-14 0 1.730 1.720 1.730 1.710 1.750 12,088,060 20,872,917 1.7267 1.303 1.295 1.303 1.288 1.318 16,054,115 1.3002 0.58%
2003-07-11 0 1.720 1.710 1.720 1.690 1.730 10,614,000 18,198,480 1.7146 1.295 1.288 1.295 1.272 1.303 14,096,420 1.2910 -1.15%
2003-07-10 0 1.740 1.730 1.740 1.670 1.770 24,487,196 42,330,240 1.7287 1.310 1.303 1.310 1.257 1.333 32,521,369 1.3016 1.75%
2003-07-09 0 1.710 1.700 1.710 1.670 1.720 11,727,723 19,899,392 1.6968 1.288 1.280 1.288 1.257 1.295 15,575,552 1.2776 2.40%
2003-07-08 0 1.670 1.660 1.670 1.660 1.710 15,230,080 25,658,110 1.6847 1.257 1.250 1.257 1.250 1.288 20,227,022 1.2685 1.21%
2003-07-07 0 1.650 1.650 1.660 1.620 1.660 6,732,817 11,044,317 1.6404 1.242 1.242 1.250 1.220 1.250 8,941,833 1.2351 1.85%
2003-07-04 0 1.620 1.630 1.640 1.620 1.650 4,951,251 8,101,752 1.6363 1.220 1.227 1.235 1.220 1.242 6,575,741 1.2321 -1.22%
2003-07-03 0 1.640 1.630 1.640 1.620 1.690 11,883,496 19,674,084 1.6556 1.235 1.227 1.235 1.220 1.272 15,782,434 1.2466 1.23%
2003-07-02 0 1.620 1.620 1.630 1.610 1.650 5,344,800 8,691,336 1.6261 1.220 1.220 1.227 1.212 1.242 7,098,412 1.2244 0.62%
2003-06-30 0 1.610 1.610 1.620 1.610 1.650 4,255,127 6,925,077 1.6275 1.212 1.212 1.220 1.212 1.242 5,651,221 1.2254 -2.42%
2003-06-27 0 1.650 1.650 1.660 1.650 1.690 8,290,120 13,822,913 1.6674 1.242 1.242 1.250 1.242 1.272 11,010,083 1.2555 -1.20%
2003-06-26 0 1.670 1.670 1.680 1.550 1.670 15,243,013 24,720,821 1.6218 1.257 1.257 1.265 1.167 1.257 20,244,198 1.2211 6.37%
2003-06-25 0 1.570 1.570 1.580 1.560 1.580 5,212,775 8,188,286 1.5708 1.182 1.182 1.190 1.175 1.190 6,923,070 1.1828 -0.63%
2003-06-24 0 1.580 1.580 1.590 1.530 1.620 18,340,000 28,731,600 1.5666 1.190 1.190 1.197 1.152 1.220 24,357,297 1.1796 -3.07%
2003-06-23 0 1.630 1.630 1.640 1.620 1.730 15,502,800 25,739,960 1.6603 1.227 1.227 1.235 1.220 1.303 20,589,220 1.2502 -4.68%
2003-06-20 0 1.710 1.710 1.720 1.700 1.730 9,859,148 16,905,293 1.7147 1.288 1.288 1.295 1.280 1.303 13,093,904 1.2911 -1.16%
2003-06-19 0 1.730 1.730 1.740 1.720 1.770 11,589,004 20,214,950 1.7443 1.303 1.303 1.310 1.295 1.333 15,391,320 1.3134 -1.14%
2003-06-18 0 1.750 1.740 1.750 1.740 1.790 9,556,851 16,834,993 1.7616 1.318 1.310 1.318 1.310 1.348 12,692,424 1.3264 -1.13%
2003-06-17 0 1.770 1.760 1.770 1.760 1.820 23,416,035 41,912,469 1.7899 1.333 1.325 1.333 1.325 1.370 31,098,763 1.3477 0.00%
2003-06-16 0 1.770 1.760 1.770 1.740 1.810 38,391,101 68,532,688 1.7851 1.333 1.325 1.333 1.310 1.363 50,987,102 1.3441 2.31%
2003-06-13 0 1.730 1.740 1.750 1.730 1.770 18,607,720 32,493,347 1.7462 1.303 1.310 1.318 1.303 1.333 24,712,855 1.3148 0.00%
2003-06-12 0 1.730 1.720 1.730 1.700 1.770 10,374,414 17,910,948 1.7265 1.303 1.295 1.303 1.280 1.333 13,778,227 1.2999 -0.57%
2003-06-11 0 1.740 1.740 1.750 1.730 1.780 14,053,901 24,682,266 1.7563 1.310 1.310 1.318 1.303 1.340 18,664,942 1.3224 1.16%
2003-06-10 0 1.720 1.720 1.730 1.700 1.740 9,840,858 16,955,491 1.7230 1.295 1.295 1.303 1.280 1.310 13,069,613 1.2973 -1.15%
2003-06-09 0 1.740 1.730 1.740 1.730 1.750 6,999,154 12,179,114 1.7401 1.310 1.303 1.310 1.303 1.318 9,295,555 1.3102 -0.57%
2003-06-06 0 1.750 1.740 1.750 1.710 1.760 9,244,200 16,077,640 1.7392 1.318 1.310 1.318 1.288 1.325 12,277,193 1.3096 1.16%
2003-06-05 0 1.730 1.720 1.730 1.720 1.820 22,027,083 39,132,868 1.7766 1.303 1.295 1.303 1.295 1.370 29,254,100 1.3377 -3.35%
2003-06-03 0 1.790 1.790 1.800 1.770 1.830 22,323,831 40,277,880 1.8043 1.348 1.348 1.355 1.333 1.378 29,648,211 1.3585 0.00%
2003-06-02 0 1.790 1.790 1.800 1.780 1.830 14,046,681 25,322,261 1.8027 1.348 1.348 1.355 1.340 1.378 18,655,353 1.3574 1.13%
2003-05-30 0 1.770 1.770 1.780 1.740 1.800 22,246,000 39,391,500 1.7707 1.333 1.333 1.340 1.310 1.355 29,544,843 1.3333 1.72%
2003-05-29 0 1.740 1.740 1.750 1.730 1.860 51,515,150 92,844,078 1.8023 1.310 1.310 1.318 1.303 1.401 68,417,111 1.3570 -4.40%
2003-05-28 0 1.820 1.810 1.820 1.810 1.890 29,535,572 54,697,178 1.8519 1.370 1.363 1.370 1.363 1.423 39,226,101 1.3944 -0.55%
2003-05-27 0 1.830 1.820 1.830 1.770 1.910 83,582,093 156,158,557 1.8683 1.378 1.370 1.378 1.333 1.438 111,005,118 1.4068 2.81%
2003-05-26 0 1.780 1.770 1.780 1.750 1.800 30,848,454 54,640,925 1.7713 1.340 1.333 1.340 1.318 1.355 40,969,736 1.3337 -0.56%
2003-05-23 0 1.790 1.790 1.800 1.770 1.840 40,216,985 72,463,824 1.8018 1.348 1.348 1.355 1.333 1.385 53,412,053 1.3567 -0.56%
2003-05-22 0 1.800 1.800 1.810 1.690 1.820 77,578,839 137,455,277 1.7718 1.355 1.355 1.363 1.272 1.370 103,032,215 1.3341 5.88%
2003-05-21 0 1.700 1.700 1.710 1.690 1.730 19,130,840 32,763,862 1.7126 1.280 1.280 1.288 1.272 1.303 25,407,609 1.2895 0.59%
2003-05-20 0 1.690 1.690 1.700 1.670 1.730 22,210,379 37,694,223 1.6971 1.272 1.272 1.280 1.257 1.303 29,497,535 1.2779 -1.17%
2003-05-19 0 1.710 1.700 1.710 1.690 1.770 33,810,544 58,585,172 1.7327 1.288 1.280 1.288 1.272 1.333 44,903,678 1.3047 -2.29%
2003-05-16 0 1.750 1.750 1.760 1.730 1.790 33,733,818 59,185,158 1.7545 1.318 1.318 1.325 1.303 1.348 44,801,779 1.3210 0.00%
2003-05-15 0 1.750 1.740 1.750 1.690 1.780 46,697,533 81,778,114 1.7512 1.318 1.310 1.318 1.272 1.340 62,018,848 1.3186 2.94%
2003-05-14 0 1.700 1.690 1.700 1.660 1.750 53,326,368 90,929,402 1.7051 1.280 1.272 1.280 1.250 1.318 70,822,584 1.2839 -1.73%
2003-05-13 0 1.730 1.720 1.730 1.470 1.740 90,377,602 149,553,392 1.6548 1.303 1.295 1.303 1.107 1.310 120,030,212 1.2460 19.31%
2003-05-12 0 1.450 1.450 1.460 1.450 1.530 14,785,359 22,000,994 1.4880 1.092 1.092 1.099 1.092 1.152 19,636,389 1.1204 -3.33%
2003-05-09 0 1.500 1.490 1.500 1.430 1.530 39,219,900 58,712,679 1.4970 1.129 1.122 1.129 1.077 1.152 52,087,827 1.1272 5.63%
2003-05-07 0 1.420 1.410 1.420 1.340 1.440 28,426,000 39,731,600 1.3977 1.069 1.062 1.069 1.009 1.084 37,752,482 1.0524 5.97%
2003-05-06 0 1.340 1.330 1.340 1.330 1.390 16,920,443 23,003,531 1.3595 1.009 1.001 1.009 1.001 1.047 22,471,988 1.0237 -2.19%
2003-05-05 0 1.370 1.360 1.370 1.270 1.370 17,192,480 22,799,677 1.3261 1.032 1.024 1.032 0.956 1.032 22,833,279 0.9985 9.60%
2003-05-02 0 1.250 1.240 1.250 1.210 1.250 3,161,200 3,925,413 1.2417 0.941 0.934 0.941 0.911 0.941 4,198,380 0.9350 3.31%
2003-04-30 0 1.210 1.210 1.220 1.210 1.240 1,088,111 1,327,460 1.2200 0.911 0.911 0.919 0.911 0.934 1,445,117 0.9186 -2.42%
2003-04-29 0 1.240 1.230 1.240 1.210 1.240 2,714,414 3,336,285 1.2291 0.934 0.926 0.934 0.911 0.934 3,605,005 0.9255 3.33%
2003-04-28 0 1.200 1.200 1.210 1.160 1.220 2,613,210 3,139,479 1.2014 0.904 0.904 0.911 0.873 0.919 3,470,596 0.9046 1.69%
2003-04-25 0 1.180 1.170 1.180 1.160 1.180 2,464,520 2,898,253 1.1760 0.888 0.881 0.888 0.873 0.888 3,273,121 0.8855 0.00%
2003-04-24 0 1.180 1.180 1.190 1.170 1.230 3,646,702 4,329,145 1.1871 0.888 0.888 0.896 0.881 0.926 4,843,174 0.8939 -4.07%
2003-04-23 0 1.230 1.210 1.230 1.210 1.260 3,355,360 4,146,106 1.2357 0.926 0.911 0.926 0.911 0.949 4,456,243 0.9304 -0.81%
2003-04-22 0 1.240 1.230 1.240 1.220 1.250 1,404,000 1,730,720 1.2327 0.934 0.926 0.934 0.919 0.941 1,864,648 0.9282 1.64%
2003-04-17 0 1.220 1.220 1.230 1.220 1.240 1,034,000 1,271,060 1.2293 0.919 0.919 0.926 0.919 0.934 1,373,252 0.9256 -0.81%
2003-04-16 0 1.230 1.220 1.230 1.220 1.230 1,390,987 1,708,395 1.2282 0.926 0.919 0.926 0.919 0.926 1,847,366 0.9248 -0.81%
2003-04-15 0 1.240 1.230 1.240 1.220 1.250 1,432,631 1,763,065 1.2306 0.934 0.926 0.934 0.919 0.941 1,902,673 0.9266 0.81%
2003-04-14 0 1.230 1.230 1.240 1.230 1.260 1,737,938 2,164,566 1.2455 0.926 0.926 0.934 0.926 0.949 2,308,150 0.9378 -1.60%
2003-04-11 0 1.250 1.240 1.250 1.230 1.260 2,533,934 3,158,672 1.2465 0.941 0.934 0.941 0.926 0.949 3,365,310 0.9386 2.46%
2003-04-10 0 1.220 1.220 1.230 1.210 1.230 806,280 983,888 1.2203 0.919 0.919 0.926 0.911 0.926 1,070,818 0.9188 0.00%
2003-04-09 0 1.220 1.210 1.220 1.210 1.230 1,666,578 2,035,915 1.2216 0.919 0.911 0.919 0.911 0.926 2,213,377 0.9198 -0.81%
2003-04-08 0 1.230 1.230 1.240 1.230 1.270 1,958,000 2,451,460 1.2520 0.926 0.926 0.934 0.926 0.956 2,600,414 0.9427 -3.15%
2003-04-07 0 1.270 1.260 1.270 1.220 1.280 3,285,610 4,116,300 1.2528 0.956 0.949 0.956 0.919 0.964 4,363,608 0.9433 3.25%
2003-04-04 0 1.230 1.230 1.240 1.220 1.240 1,405,418 1,724,153 1.2268 0.926 0.926 0.934 0.919 0.934 1,866,531 0.9237 1.65%
2003-04-03 0 1.210 1.210 1.230 1.210 1.240 1,214,000 1,485,120 1.2233 0.911 0.911 0.926 0.911 0.934 1,612,310 0.9211 -1.63%
2003-04-02 0 1.230 1.230 1.240 1.200 1.240 1,457,200 1,788,204 1.2272 0.926 0.926 0.934 0.904 0.934 1,935,303 0.9240 0.82%
2003-04-01 0 1.220 1.210 1.220 1.180 1.230 4,148,038 4,997,701 1.2048 0.919 0.911 0.919 0.888 0.926 5,508,996 0.9072 0.00%
2003-03-31 0 1.220 1.220 1.230 1.220 1.300 5,744,000 7,102,940 1.2366 0.919 0.919 0.926 0.919 0.979 7,628,589 0.9311 -6.87%
2003-03-28 0 1.310 1.300 1.310 1.250 1.320 8,511,812 11,009,039 1.2934 0.986 0.979 0.986 0.941 0.994 11,304,511 0.9739 4.80%
2003-03-27 0 1.250 1.250 1.260 1.200 1.270 6,259,581 7,810,425 1.2478 0.941 0.941 0.949 0.904 0.956 8,313,330 0.9395 4.17%
2003-03-26 0 1.200 1.200 1.210 1.200 1.220 1,011,000 1,221,940 1.2086 0.904 0.904 0.911 0.904 0.919 1,342,706 0.9101 0.00%
2003-03-25 0 1.200 1.190 1.200 1.180 1.210 901,842 1,082,507 1.2003 0.904 0.896 0.904 0.888 0.911 1,197,734 0.9038 0.00%
2003-03-24 0 1.200 1.200 1.210 1.200 1.240 1,296,440 1,575,499 1.2153 0.904 0.904 0.911 0.904 0.934 1,721,798 0.9150 -1.64%
2003-03-21 0 1.220 1.220 1.230 1.210 1.230 1,765,909 2,156,733 1.2213 0.919 0.919 0.926 0.911 0.926 2,345,298 0.9196 -0.81%
2003-03-20 0 1.230 1.220 1.230 1.210 1.250 4,238,000 5,224,220 1.2327 0.926 0.919 0.926 0.911 0.941 5,628,475 0.9282 -0.81%
2003-03-19 0 1.240 1.240 1.250 1.180 1.250 8,999,920 11,145,905 1.2384 0.934 0.934 0.941 0.888 0.941 11,952,766 0.9325 3.33%
2003-03-18 0 1.200 1.200 1.210 1.190 1.220 2,706,188 3,254,898 1.2028 0.904 0.904 0.911 0.896 0.919 3,594,080 0.9056 2.56%
2003-03-17 0 1.170 1.170 1.180 1.170 1.200 1,180,120 1,390,336 1.1781 0.881 0.881 0.888 0.881 0.904 1,567,314 0.8871 -2.50%
2003-03-14 0 1.200 1.190 1.200 1.190 1.230 2,746,411 3,326,813 1.2113 0.904 0.896 0.904 0.896 0.926 3,647,500 0.9121 2.56%
2003-03-13 0 1.170 1.170 1.180 1.170 1.200 927,080 1,091,842 1.1777 0.881 0.881 0.888 0.881 0.904 1,231,252 0.8868 -2.50%
2003-03-12 0 1.200 1.200 1.220 1.180 1.220 1,330,055 1,600,283 1.2032 0.904 0.904 0.919 0.888 0.919 1,766,442 0.9059 0.84%
2003-03-11 0 1.190 1.180 1.190 1.150 1.200 2,862,000 3,350,820 1.1708 0.896 0.888 0.896 0.866 0.904 3,801,013 0.8816 0.85%
2003-03-10 0 1.180 1.180 1.190 1.160 1.220 3,222,671 3,817,887 1.1847 0.888 0.888 0.896 0.873 0.919 4,280,019 0.8920 -4.84%
2003-03-07 0 1.240 1.230 1.240 1.210 1.280 4,239,640 5,237,760 1.2354 0.934 0.926 0.934 0.911 0.964 5,630,653 0.9302 -4.62%
2003-03-06 0 1.300 1.300 1.310 1.260 1.300 5,416,583 6,913,532 1.2764 0.979 0.979 0.986 0.949 0.979 7,193,747 0.9610 0.78%
2003-03-05 0 1.290 1.290 1.300 1.270 1.300 1,174,000 1,501,980 1.2794 0.971 0.971 0.979 0.956 0.979 1,559,186 0.9633 0.00%
2003-03-04 0 1.290 1.280 1.290 1.280 1.300 1,405,465 1,819,526 1.2946 0.971 0.964 0.971 0.964 0.979 1,866,594 0.9748 -0.77%
2003-03-03 0 1.300 1.300 1.310 1.280 1.310 1,082,400 1,402,240 1.2955 0.979 0.979 0.986 0.964 0.986 1,437,532 0.9754 1.56%
2003-02-28 0 1.280 1.280 1.290 1.280 1.290 1,312,000 1,689,580 1.2878 0.964 0.964 0.971 0.964 0.971 1,742,463 0.9697 0.00%
2003-02-27 0 1.280 1.280 1.290 1.260 1.290 1,646,080 2,098,898 1.2751 0.964 0.964 0.971 0.949 0.971 2,186,154 0.9601 -0.78%
2003-02-26 0 1.290 1.290 1.300 1.290 1.310 1,652,000 2,148,260 1.3004 0.971 0.971 0.979 0.971 0.986 2,194,016 0.9791 -1.53%
2003-02-25 0 1.310 1.300 1.310 1.290 1.320 2,984,942 3,897,723 1.3058 0.986 0.979 0.986 0.971 0.994 3,964,292 0.9832 -2.24%
2003-02-24 0 1.340 1.330 1.340 1.330 1.340 1,160,800 1,545,740 1.3316 1.009 1.001 1.009 1.001 1.009 1,541,655 1.0026 0.75%
2003-02-21 0 1.330 1.330 1.340 1.330 1.350 1,492,062 1,992,894 1.3357 1.001 1.001 1.009 1.001 1.016 1,981,603 1.0057 -1.48%
2003-02-20 0 1.350 1.340 1.360 1.330 1.370 2,636,416 3,558,935 1.3499 1.016 1.009 1.024 1.001 1.032 3,501,416 1.0164 0.75%
2003-02-19 0 1.340 1.340 1.350 1.340 1.360 1,461,947 1,963,911 1.3434 1.009 1.009 1.016 1.009 1.024 1,941,607 1.0115 0.00%
2003-02-18 0 1.340 1.340 1.350 1.340 1.360 822,000 1,105,900 1.3454 1.009 1.009 1.016 1.009 1.024 1,091,696 1.0130 -1.47%
2003-02-17 0 1.360 1.350 1.360 1.340 1.360 3,084,712 4,159,746 1.3485 1.024 1.016 1.024 1.009 1.024 4,096,796 1.0154 2.26%
2003-02-14 0 1.330 1.330 1.340 1.310 1.360 3,324,600 4,432,560 1.3333 1.001 1.001 1.009 0.986 1.024 4,415,391 1.0039 -0.75%
2003-02-13 0 1.340 1.330 1.340 1.330 1.380 1,632,400 2,194,308 1.3442 1.009 1.001 1.009 1.001 1.039 2,167,985 1.0121 -2.90%
2003-02-12 0 1.380 1.370 1.380 1.350 1.380 3,822,640 5,237,349 1.3701 1.039 1.032 1.039 1.016 1.039 5,076,836 1.0316 1.47%
2003-02-11 0 1.360 1.350 1.360 1.340 1.370 1,734,000 2,352,040 1.3564 1.024 1.016 1.024 1.009 1.032 2,302,920 1.0213 0.74%
2003-02-10 0 1.350 1.340 1.350 1.330 1.350 1,786,736 2,391,057 1.3382 1.016 1.009 1.016 1.001 1.016 2,372,959 1.0076 0.75%
2003-02-07 0 1.340 1.340 1.350 1.330 1.350 1,503,040 2,018,692 1.3431 1.009 1.009 1.016 1.001 1.016 1,996,183 1.0113 -0.74%
2003-02-06 0 1.350 1.350 1.360 1.320 1.370 1,670,060 2,260,338 1.3534 1.016 1.016 1.024 0.994 1.032 2,218,001 1.0191 0.75%
2003-02-05 0 1.340 1.330 1.340 1.330 1.360 2,496,000 3,344,260 1.3398 1.009 1.001 1.009 1.001 1.024 3,314,930 1.0088 -1.47%
2003-02-04 0 1.360 1.360 1.370 1.360 1.380 1,229,640 1,676,518 1.3634 1.024 1.024 1.032 1.024 1.039 1,633,081 1.0266 -1.45%
2003-01-30 0 1.380 1.370 1.380 1.360 1.380 673,812 924,350 1.3718 1.039 1.032 1.039 1.024 1.039 894,888 1.0329 1.47%
2003-01-29 0 1.360 1.360 1.370 1.360 1.370 1,957,678 2,665,495 1.3616 1.024 1.024 1.032 1.024 1.032 2,599,986 1.0252 -0.73%
2003-01-28 0 1.370 1.370 1.380 1.350 1.390 1,952,000 2,686,340 1.3762 1.032 1.032 1.039 1.016 1.047 2,592,445 1.0362 0.00%
2003-01-27 0 1.370 1.360 1.370 1.360 1.410 5,235,732 7,230,557 1.3810 1.032 1.024 1.032 1.024 1.062 6,953,559 1.0398 -4.20%
2003-01-24 0 1.430 1.430 1.440 1.430 1.480 5,860,000 8,491,040 1.4490 1.077 1.077 1.084 1.077 1.114 7,782,648 1.0910 -2.05%
2003-01-23 0 1.460 1.450 1.460 1.450 1.480 3,574,375 5,213,528 1.4586 1.099 1.092 1.099 1.092 1.114 4,747,116 1.0983 0.00%
2003-01-22 0 1.460 1.450 1.460 1.430 1.470 3,760,195 5,453,503 1.4503 1.099 1.092 1.099 1.077 1.107 4,993,903 1.0920 1.39%
2003-01-21 0 1.440 1.430 1.450 1.440 1.480 3,116,951 4,537,690 1.4558 1.084 1.077 1.092 1.084 1.114 4,139,613 1.0962 0.00%
2003-01-20 0 1.440 1.430 1.440 1.420 1.470 2,562,040 3,673,296 1.4337 1.084 1.077 1.084 1.069 1.107 3,402,637 1.0795 0.00%
2003-01-17 0 1.440 1.430 1.440 1.420 1.450 2,227,403 3,189,416 1.4319 1.084 1.077 1.084 1.069 1.092 2,958,207 1.0782 0.00%
2003-01-16 0 1.440 1.430 1.440 1.430 1.480 3,000,244 4,345,571 1.4484 1.084 1.077 1.084 1.077 1.114 3,984,615 1.0906 -3.36%
2003-01-15 0 1.490 1.480 1.490 1.470 1.490 4,620,960 6,826,849 1.4774 1.122 1.114 1.122 1.107 1.122 6,137,083 1.1124 2.05%
2003-01-14 0 1.460 1.460 1.470 1.460 1.520 7,582,600 11,378,576 1.5006 1.099 1.099 1.107 1.099 1.144 10,070,427 1.1299 -2.67%
2003-01-13 0 1.500 1.490 1.500 1.480 1.520 10,458,200 15,659,972 1.4974 1.129 1.122 1.129 1.114 1.144 13,889,503 1.1275 2.04%
2003-01-10 0 1.470 1.460 1.470 1.430 1.480 6,151,015 8,977,091 1.4594 1.107 1.099 1.107 1.077 1.114 8,169,144 1.0989 0.68%
2003-01-09 0 1.460 1.450 1.460 1.430 1.460 3,271,292 4,724,686 1.4443 1.099 1.092 1.099 1.077 1.099 4,344,593 1.0875 0.00%
2003-01-08 0 1.460 1.450 1.460 1.410 1.470 5,714,754 8,283,499 1.4495 1.099 1.092 1.099 1.062 1.107 7,589,747 1.0914 2.82%
2003-01-07 0 1.420 1.420 1.430 1.400 1.470 5,565,280 8,033,872 1.4436 1.069 1.069 1.077 1.054 1.107 7,391,231 1.0869 -1.39%
2003-01-06 0 1.440 1.430 1.440 1.430 1.460 4,899,493 7,095,916 1.4483 1.084 1.077 1.084 1.077 1.099 6,507,001 1.0905 1.41%
2003-01-03 0 1.420 1.420 1.430 1.390 1.440 5,930,000 8,417,160 1.4194 1.069 1.069 1.077 1.047 1.084 7,875,615 1.0688 2.90%
2003-01-02 0 1.380 1.380 1.390 1.380 1.400 534,000 739,880 1.3855 1.039 1.039 1.047 1.039 1.054 709,204 1.0433 -1.43%
2002-12-31 0 1.400 1.400 1.410 1.320 1.400 5,970,104 8,248,460 1.3816 1.054 1.054 1.062 0.994 1.054 7,928,877 1.0403 6.06%
2002-12-30 0 1.320 1.310 1.320 1.310 1.350 2,768,000 3,654,320 1.3202 0.994 0.986 0.994 0.986 1.016 3,676,172 0.9941 -3.65%
2002-12-27 0 1.370 1.370 1.380 1.370 1.410 1,160,000 1,606,140 1.3846 1.032 1.032 1.039 1.032 1.062 1,540,592 1.0425 -2.84%
2002-12-24 0 1.410 1.410 1.420 1.400 1.410 918,000 1,288,600 1.4037 1.062 1.062 1.069 1.054 1.062 1,219,193 1.0569 0.00%
2002-12-23 0 1.410 1.410 1.420 1.400 1.420 1,136,279 1,604,581 1.4121 1.062 1.062 1.069 1.054 1.069 1,509,089 1.0633 0.00%
2002-12-20 0 1.410 1.410 1.420 1.380 1.420 2,364,680 3,322,849 1.4052 1.062 1.062 1.069 1.039 1.069 3,140,524 1.0581 0.71%
2002-12-19 0 1.400 1.390 1.400 1.380 1.420 1,542,092 2,157,423 1.3990 1.054 1.047 1.054 1.039 1.069 2,048,048 1.0534 -1.41%
2002-12-18 0 1.420 1.400 1.410 1.380 1.430 2,063,440 2,905,318 1.4080 1.069 1.054 1.062 1.039 1.077 2,740,448 1.0602 0.00%
2002-12-17 0 1.420 1.420 1.430 1.420 1.450 3,040,760 4,349,469 1.4304 1.069 1.069 1.077 1.069 1.092 4,038,424 1.0770 0.00%
2002-12-16 0 1.420 1.410 1.420 1.410 1.450 3,678,909 5,239,801 1.4243 1.069 1.062 1.069 1.062 1.092 4,885,948 1.0724 -1.39%
2002-12-13 0 1.440 1.440 1.450 1.430 1.470 6,116,080 8,882,475 1.4523 1.084 1.084 1.092 1.077 1.107 8,122,747 1.0935 -2.04%
2002-12-12 0 1.470 1.470 1.480 1.460 1.510 2,516,000 3,725,220 1.4806 1.107 1.107 1.114 1.099 1.137 3,341,492 1.1148 -1.34%
2002-12-11 0 1.490 1.490 1.500 1.490 1.550 5,940,006 9,003,519 1.5157 1.122 1.122 1.129 1.122 1.167 7,888,904 1.1413 -3.87%
2002-12-10 0 1.550 1.550 1.560 1.500 1.560 18,051,102 27,691,078 1.5340 1.167 1.167 1.175 1.129 1.175 23,973,612 1.1551 0.65%
2002-12-09 0 1.540 1.530 1.540 1.460 1.540 14,339,706 21,670,860 1.5112 1.160 1.152 1.160 1.099 1.160 19,044,519 1.1379 6.94%
2002-12-06 0 1.440 1.440 1.450 1.430 1.450 2,102,486 3,038,240 1.4451 1.084 1.084 1.092 1.077 1.092 2,792,305 1.0881 -0.69%
2002-12-05 0 1.450 1.450 1.460 1.430 1.470 3,976,000 5,767,220 1.4505 1.092 1.092 1.099 1.077 1.107 5,280,513 1.0922 -0.68%
2002-12-04 0 1.460 1.450 1.460 1.440 1.540 9,060,260 13,496,182 1.4896 1.099 1.092 1.099 1.084 1.160 12,032,903 1.1216 -6.41%
2002-12-03 0 1.560 1.550 1.570 1.530 1.590 10,528,260 16,436,286 1.5612 1.175 1.167 1.182 1.152 1.197 13,982,549 1.1755 1.96%
2002-12-02 0 1.530 1.530 1.540 1.510 1.550 3,675,960 5,641,980 1.5348 1.152 1.152 1.160 1.137 1.167 4,882,031 1.1557 0.00%
2002-11-29 0 1.530 1.520 1.530 1.500 1.570 4,646,773 7,117,873 1.5318 1.152 1.144 1.152 1.129 1.182 6,171,365 1.1534 -1.92%
2002-11-28 0 1.560 1.560 1.570 1.550 1.590 19,938,706 31,323,136 1.5710 1.175 1.175 1.182 1.167 1.197 26,480,533 1.1829 1.96%
2002-11-27 0 1.530 1.530 1.540 1.480 1.560 17,726,529 27,131,998 1.5306 1.152 1.152 1.160 1.114 1.175 23,542,548 1.1525 2.00%
2002-11-26 0 1.500 1.500 1.510 1.500 1.620 46,636,812 72,795,837 1.5609 1.129 1.129 1.137 1.129 1.220 61,938,205 1.1753 0.00%
2002-11-25 0 1.500 1.490 1.500 1.400 1.510 25,241,238 36,999,874 1.4659 1.129 1.122 1.129 1.054 1.137 33,522,810 1.1037 6.38%
2002-11-22 0 1.410 1.400 1.410 1.360 1.420 10,539,676 14,653,886 1.3904 1.062 1.054 1.062 1.024 1.069 13,997,711 1.0469 3.68%
2002-11-21 0 1.360 1.350 1.360 1.340 1.390 2,394,767 3,273,421 1.3669 1.024 1.016 1.024 1.009 1.047 3,180,483 1.0292 0.00%
2002-11-20 0 1.360 1.350 1.360 1.360 1.370 1,242,043 1,695,899 1.3654 1.024 1.016 1.024 1.024 1.032 1,649,553 1.0281 -0.73%
2002-11-19 0 1.370 1.360 1.380 1.350 1.380 1,790,120 2,454,482 1.3711 1.032 1.024 1.039 1.016 1.039 2,377,453 1.0324 0.74%
2002-11-18 0 1.360 1.360 1.370 1.360 1.410 2,859,851 3,967,579 1.3873 1.024 1.024 1.032 1.024 1.062 3,798,159 1.0446 -2.16%
2002-11-15 0 1.390 1.380 1.390 1.360 1.400 6,078,280 8,400,157 1.3820 1.047 1.039 1.047 1.024 1.054 8,072,545 1.0406 3.73%
2002-11-14 0 1.340 1.340 1.350 1.330 1.360 3,497,200 4,716,444 1.3486 1.009 1.009 1.016 1.001 1.024 4,644,620 1.0155 1.52%
2002-11-13 0 1.320 1.320 1.330 1.310 1.350 4,527,629 5,996,855 1.3245 0.994 0.994 1.001 0.986 1.016 6,013,130 0.9973 0.00%
2002-11-12 0 1.320 1.320 1.330 1.300 1.350 3,026,280 4,043,367 1.3361 0.994 0.994 1.001 0.979 1.016 4,019,193 1.0060 -2.22%
2002-11-11 0 1.350 1.350 1.360 1.350 1.410 4,494,693 6,154,810 1.3694 1.016 1.016 1.024 1.016 1.062 5,969,388 1.0311 -4.26%
2002-11-08 0 1.410 1.410 1.420 1.400 1.420 2,617,924 3,688,396 1.4089 1.062 1.062 1.069 1.054 1.069 3,476,857 1.0608 -0.70%
2002-11-07 0 1.420 1.410 1.420 1.390 1.440 5,286,853 7,516,036 1.4216 1.069 1.062 1.069 1.047 1.084 7,021,453 1.0704 1.43%
2002-11-06 0 1.400 1.400 1.410 1.400 1.440 3,499,537 4,960,868 1.4176 1.054 1.054 1.062 1.054 1.084 4,647,724 1.0674 -2.10%
2002-11-05 0 1.430 1.420 1.430 1.410 1.450 6,612,320 9,469,262 1.4321 1.077 1.069 1.077 1.062 1.092 8,781,802 1.0783 -0.69%
2002-11-04 0 1.440 1.430 1.440 1.410 1.450 7,874,846 11,265,121 1.4305 1.084 1.077 1.084 1.062 1.092 10,458,558 1.0771 4.35%
2002-11-01 0 1.380 1.380 1.390 1.380 1.430 6,012,000 8,420,320 1.4006 1.039 1.039 1.047 1.039 1.077 7,984,519 1.0546 -1.43%
2002-10-31 0 1.400 1.390 1.400 1.380 1.460 10,736,160 15,260,081 1.4214 1.054 1.047 1.054 1.039 1.099 14,258,661 1.0702 -1.41%
2002-10-30 0 1.420 1.420 1.430 1.410 1.460 10,851,413 15,520,851 1.4303 1.069 1.069 1.077 1.062 1.099 14,411,728 1.0770 1.43%
2002-10-29 0 1.400 1.400 1.410 1.390 1.530 34,451,977 51,121,756 1.4839 1.054 1.054 1.062 1.047 1.152 45,755,564 1.1173 -3.45%
2002-10-28 0 1.450 1.440 1.450 1.430 1.480 8,949,731 13,000,939 1.4527 1.092 1.084 1.092 1.077 1.114 11,886,110 1.0938 -0.68%
2002-10-25 0 1.460 1.450 1.460 1.430 1.490 15,194,946 22,143,485 1.4573 1.099 1.092 1.099 1.077 1.122 20,180,361 1.0973 -1.35%
2002-10-24 0 1.480 1.480 1.490 1.420 1.500 22,487,000 32,827,092 1.4598 1.114 1.114 1.122 1.069 1.129 29,864,915 1.0992 2.07%
2002-10-23 0 1.450 1.440 1.450 1.330 1.460 23,514,741 33,057,646 1.4058 1.092 1.084 1.092 1.001 1.099 31,229,854 1.0585 8.21%
2002-10-22 0 1.340 1.330 1.340 1.330 1.420 7,137,160 9,799,125 1.3730 1.009 1.001 1.009 1.001 1.069 9,478,840 1.0338 -1.47%
2002-10-21 0 1.360 1.350 1.360 1.350 1.450 9,795,632 13,769,450 1.4057 1.024 1.016 1.024 1.016 1.092 13,009,548 1.0584 -3.55%
2002-10-18 0 1.410 1.410 1.420 1.390 1.480 28,295,796 40,468,236 1.4302 1.062 1.062 1.069 1.047 1.114 37,579,559 1.0769 0.71%
2002-10-17 0 1.400 1.390 1.400 1.320 1.420 19,727,038 27,116,320 1.3746 1.054 1.047 1.054 0.994 1.069 26,199,418 1.0350 2.94%
2002-10-16 0 1.360 1.360 1.370 1.280 1.390 20,598,420 27,677,330 1.3437 1.024 1.024 1.032 0.964 1.047 27,356,698 1.0117 -0.73%
2002-10-15 0 1.370 1.370 1.380 1.300 1.380 26,921,076 36,029,864 1.3384 1.032 1.032 1.039 0.979 1.039 35,753,797 1.0077 5.38%
2002-10-11 0 1.300 1.290 1.300 1.180 1.320 35,545,992 45,217,339 1.2721 0.979 0.971 0.979 0.888 0.994 47,208,521 0.9578 9.24%
2002-10-10 0 1.190 1.180 1.190 1.150 1.200 7,379,513 8,628,182 1.1692 0.896 0.888 0.896 0.866 0.904 9,800,708 0.8804 -0.83%
2002-10-09 0 1.200 1.200 1.210 1.170 1.230 7,288,080 8,769,130 1.2032 0.904 0.904 0.911 0.881 0.926 9,679,276 0.9060 0.84%
2002-10-08 0 1.190 1.190 1.200 1.160 1.210 12,601,966 14,930,137 1.1847 0.896 0.896 0.904 0.873 0.911 16,736,632 0.8921 -2.46%
2002-10-07 0 1.220 1.210 1.230 1.190 1.240 12,314,365 14,949,196 1.2140 0.919 0.911 0.926 0.896 0.934 16,354,670 0.9141 -2.40%
2002-10-04 0 1.250 1.250 1.260 1.160 1.270 19,303,999 23,380,536 1.2112 0.941 0.941 0.949 0.873 0.956 25,637,581 0.9120 0.81%
2002-10-03 0 1.240 1.220 1.230 1.190 1.310 44,752,191 55,279,372 1.2352 0.934 0.919 0.926 0.896 0.986 59,435,246 0.9301 -6.77%
2002-10-02 0 1.330 1.330 1.340 1.310 1.450 16,273,693 22,127,783 1.3597 1.001 1.001 1.009 0.986 1.092 21,613,041 1.0238 -6.34%
2002-09-30 0 1.420 1.420 1.430 1.400 1.460 11,632,466 16,525,614 1.4206 1.069 1.069 1.077 1.054 1.099 15,449,042 1.0697 -4.70%
2002-09-27 0 1.490 1.480 1.490 1.460 1.530 16,180,280 23,887,335 1.4763 1.122 1.114 1.122 1.099 1.152 21,488,980 1.1116 -1.97%
2002-09-26 0 1.520 1.520 1.530 1.430 1.590 31,843,450 47,351,211 1.4870 1.144 1.144 1.152 1.077 1.197 42,291,187 1.1196 -1.94%
2002-09-25 0 1.550 1.550 1.560 1.530 1.700 23,293,741 37,197,494 1.5969 1.167 1.167 1.175 1.152 1.280 30,936,345 1.2024 -9.36%
2002-09-24 0 1.710 1.710 1.720 1.710 1.720 12,740,765 21,787,736 1.7101 1.288 1.288 1.295 1.288 1.295 16,920,970 1.2876 -0.58%
2002-09-23 0 1.720 1.710 1.720 1.710 1.730 13,556,288 23,186,152 1.7104 1.295 1.288 1.295 1.288 1.303 18,004,064 1.2878 0.58%
2002-09-20 0 1.710 1.710 1.720 1.710 1.720 8,625,417 14,762,457 1.7115 1.288 1.288 1.295 1.288 1.295 11,455,390 1.2887 -0.58%
2002-09-19 0 1.720 1.710 1.720 1.710 1.730 3,415,203 5,849,329 1.7127 1.295 1.288 1.295 1.288 1.303 4,535,720 1.2896 0.58%
2002-09-18 0 1.710 1.710 1.720 1.710 1.720 4,444,009 7,602,444 1.7107 1.288 1.288 1.295 1.288 1.295 5,902,075 1.2881 -1.16%
2002-09-17 0 1.730 1.730 1.740 1.710 1.740 4,745,793 8,194,690 1.7267 1.303 1.303 1.310 1.288 1.310 6,302,873 1.3002 1.17%
2002-09-16 0 1.710 1.710 1.720 1.710 1.730 10,684,732 18,283,070 1.7111 1.288 1.288 1.295 1.288 1.303 14,190,359 1.2884 -1.72%
2002-09-13 0 1.740 1.730 1.740 1.710 1.740 7,345,427 12,638,422 1.7206 1.310 1.303 1.310 1.288 1.310 9,755,439 1.2955 0.00%
2002-09-12 0 1.740 1.740 1.750 1.730 1.760 4,092,420 7,138,194 1.7442 1.310 1.310 1.318 1.303 1.325 5,435,130 1.3133 -0.57%
2002-09-11 0 1.750 1.740 1.750 1.740 1.780 1,299,440 2,274,766 1.7506 1.318 1.310 1.318 1.310 1.340 1,725,782 1.3181 -0.57%
2002-09-10 0 1.760 1.750 1.760 1.740 1.770 3,350,400 5,883,028 1.7559 1.325 1.318 1.325 1.310 1.333 4,449,656 1.3221 1.15%
2002-09-09 0 1.740 1.730 1.740 1.720 1.790 6,314,385 10,967,251 1.7369 1.310 1.303 1.310 1.295 1.348 8,386,115 1.3078 -0.57%
2002-09-06 0 1.750 1.740 1.750 1.740 1.780 2,950,000 5,182,560 1.7568 1.318 1.310 1.318 1.310 1.340 3,917,886 1.3228 -1.69%
2002-09-05 0 1.780 1.770 1.780 1.770 1.810 4,451,015 7,925,416 1.7806 1.340 1.333 1.340 1.333 1.363 5,911,379 1.3407 -1.66%
2002-09-04 0 1.810 1.800 1.810 1.710 1.810 7,881,999 13,837,851 1.7556 1.363 1.355 1.363 1.288 1.363 10,468,058 1.3219 2.84%
2002-09-03 0 1.760 1.760 1.770 1.730 1.780 6,388,730 11,226,457 1.7572 1.325 1.325 1.333 1.303 1.340 8,484,852 1.3231 -1.68%
2002-09-02 0 1.790 1.780 1.790 1.760 1.830 4,762,120 8,474,569 1.7796 1.348 1.340 1.348 1.325 1.378 6,324,557 1.3399 -1.65%
2002-08-30 0 1.820 1.810 1.820 1.790 1.830 3,560,387 6,460,585 1.8146 1.370 1.363 1.370 1.348 1.378 4,728,539 1.3663 0.55%
2002-08-29 0 1.810 1.800 1.810 1.770 1.810 5,706,008 10,199,333 1.7875 1.363 1.355 1.363 1.333 1.363 7,578,131 1.3459 0.56%
2002-08-28 0 1.800 1.800 1.810 1.790 1.850 8,834,086 16,026,642 1.8142 1.355 1.355 1.363 1.348 1.393 11,732,522 1.3660 -2.17%
2002-08-27 0 1.840 1.830 1.840 1.820 1.860 9,761,489 17,929,526 1.8368 1.385 1.378 1.385 1.370 1.401 12,964,203 1.3830 0.55%
2002-08-26 0 1.830 1.820 1.830 1.820 1.880 5,725,621 10,546,394 1.8420 1.378 1.370 1.378 1.370 1.416 7,604,179 1.3869 -1.61%
2002-08-23 0 1.860 1.850 1.860 1.850 1.940 11,894,080 22,522,496 1.8936 1.401 1.393 1.401 1.393 1.461 15,796,491 1.4258 -2.11%
2002-08-22 0 1.900 1.900 1.910 1.880 1.970 24,122,494 46,288,561 1.9189 1.431 1.431 1.438 1.416 1.483 32,037,009 1.4448 -2.06%
2002-08-21 0 1.940 1.930 1.940 1.810 1.940 22,754,029 42,750,674 1.8788 1.461 1.453 1.461 1.363 1.461 30,219,555 1.4147 6.01%
2002-08-20 0 1.830 1.820 1.830 1.820 1.880 14,997,894 27,769,844 1.8516 1.378 1.370 1.378 1.370 1.416 19,918,656 1.3942 -0.54%
2002-08-19 0 1.840 1.830 1.840 1.750 1.840 14,532,395 26,254,837 1.8066 1.385 1.378 1.385 1.318 1.385 19,300,429 1.3603 3.95%
2002-08-16 0 1.770 1.760 1.770 1.740 1.790 6,381,338 11,230,551 1.7599 1.333 1.325 1.333 1.310 1.348 8,475,035 1.3251 0.57%
2002-08-15 0 1.760 1.750 1.760 1.740 1.780 9,443,151 16,646,756 1.7628 1.325 1.318 1.325 1.310 1.340 12,541,419 1.3273 1.15%
2002-08-14 0 1.740 1.730 1.740 1.720 1.770 6,716,268 11,663,278 1.7366 1.310 1.303 1.310 1.295 1.333 8,919,855 1.3076 -1.69%
2002-08-13 0 1.770 1.760 1.770 1.710 1.790 9,975,834 17,608,527 1.7651 1.333 1.325 1.333 1.288 1.348 13,248,874 1.3291 2.31%
2002-08-12 0 1.730 1.730 1.740 1.710 1.780 14,496,259 25,146,098 1.7347 1.303 1.303 1.310 1.288 1.340 19,252,437 1.3061 -2.26%
2002-08-09 0 1.770 1.760 1.770 1.760 1.840 10,757,740 19,350,934 1.7988 1.333 1.325 1.333 1.325 1.385 14,287,321 1.3544 -2.21%
2002-08-08 0 1.810 1.800 1.810 1.790 1.860 11,681,678 21,137,223 1.8094 1.363 1.355 1.363 1.348 1.401 15,514,400 1.3624 -2.69%
2002-08-07 0 1.860 1.850 1.860 1.840 1.880 10,995,787 20,423,259 1.8574 1.401 1.393 1.401 1.385 1.416 14,603,471 1.3985 2.76%
2002-08-06 0 1.810 1.810 1.820 1.800 1.850 17,819,247 32,340,927 1.8149 1.363 1.363 1.370 1.355 1.393 23,665,687 1.3666 -1.63%
2002-08-05 0 1.840 1.830 1.850 1.820 1.920 13,507,375 25,198,542 1.8655 1.385 1.378 1.393 1.370 1.446 17,939,103 1.4047 -5.15%
2002-08-02 0 1.940 1.930 1.940 1.930 1.980 17,665,700 34,342,532 1.9440 1.461 1.453 1.461 1.453 1.491 23,461,761 1.4638 -3.00%
2002-08-01 0 2.000 1.990 2.000 1.980 2.025 36,352,101 72,653,679 1.9986 1.506 1.498 1.506 1.491 1.525 48,279,112 1.5049 -1.23%
2002-07-31 0 2.025 2.000 2.025 1.930 2.025 37,996,626 75,483,282 1.9866 1.525 1.506 1.525 1.453 1.525 50,463,201 1.4958 4.92%
2002-07-30 0 1.930 1.930 1.940 1.930 1.980 47,334,319 92,563,443 1.9555 1.453 1.453 1.461 1.453 1.491 62,864,562 1.4724 3.21%
2002-07-29 0 1.870 1.870 1.880 1.770 1.880 42,221,140 77,849,629 1.8439 1.408 1.408 1.416 1.333 1.416 56,073,765 1.3883 4.47%
2002-07-26 0 1.790 1.780 1.790 1.730 1.940 61,336,029 111,389,376 1.8161 1.348 1.340 1.348 1.303 1.461 81,460,189 1.3674 -7.25%
2002-07-25 0 1.930 1.920 1.930 1.910 2.025 52,290,983 102,185,312 1.9542 1.453 1.446 1.453 1.438 1.525 69,447,492 1.4714 -1.53%
2002-07-24 0 1.960 1.960 1.970 1.950 2.025 52,136,950 103,573,245 1.9866 1.476 1.476 1.483 1.468 1.525 69,242,921 1.4958 -2.00%
2002-07-23 0 2.000 1.990 2.000 1.920 2.000 138,993,797 274,483,129 1.9748 1.506 1.498 1.506 1.446 1.506 184,597,230 1.4869 0.00%
2002-07-22 0 2.000 2.000 2.025 2.000 2.050 58,517,694 117,592,349 2.0095 1.506 1.506 1.525 1.506 1.544 77,717,168 1.5131 -4.76%
2002-07-19 0 2.100 2.075 2.100 2.050 2.100 49,918,216 103,582,817 2.0751 1.581 1.562 1.581 1.544 1.581 66,296,228 1.5624 -1.18%
2002-07-18 0 2.125 2.100 2.125 2.075 2.125 70,554,719 148,027,850 2.0981 1.600 1.581 1.600 1.562 1.600 93,703,503 1.5797 1.19%
2002-07-17 0 2.100 2.075 2.100 2.025 2.125 133,718,727 276,014,583 2.0641 1.581 1.562 1.581 1.525 1.600 177,591,426 1.5542 -2.33%
2002-07-16 0 2.150 2.150 2.175 2.100 2.275 664,482,009 1,453,999,336 2.1882 1.619 1.619 1.638 1.581 1.713 882,496,491 1.6476

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