VEDAN INTERNATIONAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02317  2003-06-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-29 0 0.750 0.750 0.785 - - 0 0 - 0.750 0.750 0.785 - - 0 - 0.00%
2026-09-28 0 0.750 0.750 0.800 0.745 0.785 12,000 9,260 0.7717 0.750 0.750 0.800 0.745 0.785 12,000 0.7717 -4.46%
2026-09-25 0 0.785 0.720 0.850 - - 0 0 - 0.785 0.720 0.850 - - 0 - 0.00%
2026-09-24 0 0.785 0.740 0.800 - - 0 0 - 0.785 0.740 0.800 - - 0 - 0.00%
2026-09-23 0 0.785 0.740 0.785 0.765 0.785 8,000 6,200 0.7750 0.785 0.740 0.785 0.765 0.785 8,000 0.7750 5.37%
2026-09-22 0 0.745 0.700 0.745 - - 0 0 - 0.745 0.700 0.745 - - 0 - 0.00%
2026-09-21 0 0.745 0.700 0.800 - - 0 0 - 0.745 0.700 0.800 - - 0 - 0.00%
2026-09-18 0 0.745 0.700 0.810 - - 0 0 - 0.745 0.700 0.810 - - 0 - 0.00%
2026-09-17 0 0.745 0.745 0.780 0.745 0.750 8,000 5,980 0.7475 0.745 0.745 0.780 0.745 0.750 8,000 0.7475 2.20%
2026-09-16 0 0.770 0.770 0.810 0.770 0.780 20,000 15,440 0.7720 0.729 0.729 0.767 0.729 0.738 21,127 0.7308 0.00%
2026-09-15 0 0.770 0.770 0.810 0.770 0.770 48,000 36,960 0.7700 0.729 0.729 0.767 0.729 0.729 50,704 0.7289 -6.10%
2026-09-14 0 0.820 0.745 0.820 0.825 0.825 84,000 69,000 0.8214 0.776 0.705 0.776 0.781 0.781 88,732 0.7776 0.00%
2026-09-11 0 0.820 0.780 0.820 0.815 0.830 176,000 144,700 0.8222 0.776 0.738 0.776 0.772 0.786 185,914 0.7783 10.07%
2026-09-10 0 0.745 0.740 0.790 0.745 0.795 92,000 72,060 0.7833 0.705 0.701 0.748 0.705 0.753 97,182 0.7415 0.00%
2026-09-09 0 0.745 0.735 0.820 - - 0 0 - 0.705 0.696 0.776 - - 0 - 0.00%
2026-09-08 0 0.745 0.730 0.820 - - 0 0 - 0.705 0.691 0.776 - - 0 - 0.00%
2026-09-07 0 0.745 0.740 0.800 0.725 0.800 12,000 9,300 0.7750 0.705 0.701 0.757 0.686 0.757 12,676 0.7337 -0.67%
2026-09-04 0 0.750 0.750 0.780 - - 0 0 - 0.710 0.710 0.738 - - 0 - 2.74%
2026-09-03 0 0.730 0.730 0.780 - - 0 0 - 0.691 0.691 0.738 - - 0 - 0.00%
2026-09-02 0 0.730 0.730 0.780 - - 0 0 - 0.691 0.691 0.738 - - 0 - 0.00%
2026-09-01 0 0.730 0.730 0.780 - - 0 0 - 0.691 0.691 0.738 - - 0 - 0.69%
2026-08-31 0 0.725 0.725 0.780 - - 0 0 - 0.686 0.686 0.738 - - 0 - 0.00%
2026-08-28 0 0.725 0.720 0.760 0.720 0.760 24,000 18,080 0.7533 0.686 0.682 0.719 0.682 0.719 25,352 0.7132 -4.61%
2026-08-27 0 0.760 0.760 0.780 - - 0 0 - 0.719 0.719 0.738 - - 0 - 0.00%
2026-08-26 0 0.760 0.760 0.780 0.720 0.760 96,000 71,120 0.7408 0.719 0.719 0.738 0.682 0.719 101,408 0.7013 10.14%
2026-08-25 0 0.690 0.690 0.760 - - 0 0 - 0.653 0.653 0.719 - - 0 - 0.00%
2026-08-24 0 0.690 0.660 0.760 0.690 0.690 8,000 5,520 0.6900 0.653 0.625 0.719 0.653 0.653 8,451 0.6532 0.00%
2026-08-21 0 0.690 0.690 0.760 - - 0 0 - 0.653 0.653 0.719 - - 0 - 0.00%
2026-08-20 0 0.690 0.680 0.780 - - 0 0 - 0.653 0.644 0.738 - - 0 - 0.00%
2026-08-19 0 0.690 0.680 0.780 - - 0 0 - 0.653 0.644 0.738 - - 0 - 0.00%
2026-08-18 0 0.690 0.690 0.780 0.690 0.700 8,000 5,560 0.6950 0.653 0.653 0.738 0.653 0.663 8,451 0.6579 0.00%
2026-08-17 0 0.690 0.690 0.780 - - 0 0 - 0.653 0.653 0.738 - - 0 - 1.47%
2026-08-14 0 0.680 0.680 0.780 0.670 0.670 4,000 2,680 0.6700 0.644 0.644 0.738 0.634 0.634 4,225 0.6343 -1.45%
2026-08-13 0 0.690 0.690 0.780 - - 0 0 - 0.653 0.653 0.738 - - 0 - 0.00%
2026-08-12 0 0.690 0.690 0.780 - - 0 0 - 0.653 0.653 0.738 - - 0 - 0.00%
2026-08-11 0 0.690 0.680 0.780 - - 0 0 - 0.653 0.644 0.738 - - 0 - 0.00%
2026-08-10 0 0.690 0.690 0.780 - - 0 0 - 0.653 0.653 0.738 - - 0 - 1.47%
2026-08-07 0 0.680 0.680 0.740 - - 0 0 - 0.644 0.644 0.701 - - 0 - 0.00%
2026-08-06 0 0.680 0.680 0.750 - - 0 0 - 0.644 0.644 0.710 - - 0 - 0.00%
2026-08-05 0 0.680 0.680 0.750 - - 0 0 - 0.644 0.644 0.710 - - 0 - 1.49%
2026-08-04 0 0.670 0.670 0.735 - - 0 0 - 0.634 0.634 0.696 - - 0 - 0.00%
2026-08-03 0 0.670 0.670 0.750 0.670 0.740 16,000 11,560 0.7225 0.634 0.634 0.710 0.634 0.701 16,901 0.6840 -5.63%
2026-07-31 0 0.710 0.650 0.750 - - 0 0 - 0.672 0.615 0.710 - - 0 - 0.00%
2026-07-30 0 0.710 0.650 0.710 - - 0 0 - 0.672 0.615 0.672 - - 0 - 0.00%
2026-07-29 0 0.710 0.680 0.710 - - 0 0 - 0.672 0.644 0.672 - - 0 - 0.00%
2026-07-28 0 0.710 0.680 0.710 0.700 0.720 212,000 152,440 0.7191 0.672 0.644 0.672 0.663 0.682 223,942 0.6807 1.43%
2026-07-27 0 0.700 0.700 - - - 0 0 - 0.663 0.663 - - - 0 - 0.00%
2026-07-24 0 0.700 0.700 - - - 0 0 - 0.663 0.663 - - - 0 - 6.06%
2026-07-23 0 0.660 0.660 - 0.600 0.710 88,000 57,160 0.6495 0.625 0.625 - 0.568 0.672 92,957 0.6149 -5.71%
2026-07-22 0 0.700 0.690 0.720 0.700 0.720 144,000 103,040 0.7156 0.663 0.653 0.682 0.663 0.682 152,111 0.6774 0.00%
2026-07-21 0 0.700 0.700 0.750 0.700 0.700 16,000 11,200 0.7000 0.663 0.663 0.710 0.663 0.663 16,901 0.6627 -1.41%
2026-07-20 0 0.710 0.710 0.800 - - 0 0 - 0.672 0.672 0.757 - - 0 - 0.00%
2026-07-17 0 0.710 0.700 0.800 - - 0 0 - 0.672 0.663 0.757 - - 0 - 0.00%
2026-07-16 0 0.710 0.710 0.790 - - 0 0 - 0.672 0.672 0.748 - - 0 - 1.43%
2026-07-15 0 0.700 0.700 0.790 - - 0 0 - 0.663 0.663 0.748 - - 0 - 0.00%
2026-07-14 0 0.700 0.690 0.800 0.700 0.720 8,000 5,680 0.7100 0.663 0.653 0.757 0.663 0.682 8,451 0.6721 -1.41%
2026-07-13 0 0.710 0.690 0.720 - - 0 0 - 0.672 0.653 0.682 - - 0 - 0.00%
2026-07-10 0 0.710 0.700 0.720 - - 0 0 - 0.672 0.663 0.682 - - 0 - 0.00%
2026-07-09 0 0.710 0.700 0.720 0.710 0.720 8,000 5,720 0.7150 0.672 0.663 0.682 0.672 0.682 8,451 0.6769 -2.74%
2026-07-08 0 0.730 0.710 0.730 - - 0 0 - 0.691 0.672 0.691 - - 0 - 0.00%
2026-07-07 0 0.730 0.710 0.780 - - 0 0 - 0.691 0.672 0.738 - - 0 - 0.00%
2026-07-06 0 0.730 0.730 0.800 - - 0 0 - 0.691 0.691 0.757 - - 0 - 1.39%
2026-07-03 0 0.720 0.720 0.800 - - 0 0 - 0.682 0.682 0.757 - - 0 - 0.00%
2026-07-02 0 0.720 0.720 0.800 - - 0 0 - 0.682 0.682 0.757 - - 0 - 0.00%
2026-06-30 0 0.720 0.720 0.750 - - 0 0 - 0.682 0.682 0.710 - - 0 - 0.00%
2026-06-29 0 0.720 0.720 0.800 - - 0 0 - 0.682 0.682 0.757 - - 0 - 0.00%
2026-06-26 0 0.720 0.720 0.780 - - 0 0 - 0.682 0.682 0.738 - - 0 - 1.41%
2026-06-25 0 0.710 0.710 0.770 0.710 0.770 20,000 15,160 0.7580 0.672 0.672 0.729 0.672 0.729 21,127 0.7176 -1.39%
2026-06-24 0 0.720 0.720 0.800 0.720 0.720 48,000 34,560 0.7200 0.682 0.682 0.757 0.682 0.682 50,704 0.6816 0.00%
2026-06-23 0 0.720 0.710 0.820 0.710 0.760 36,000 26,480 0.7356 0.682 0.672 0.776 0.672 0.719 38,028 0.6963 -5.26%
2026-06-22 0 0.760 0.750 0.820 0.760 0.760 36,000 27,360 0.7600 0.719 0.710 0.776 0.719 0.719 38,028 0.7195 1.33%
2026-06-18 0 0.750 0.750 0.830 - - 0 0 - 0.710 0.710 0.786 - - 0 - 0.00%
2026-06-17 0 0.750 0.750 0.830 - - 0 0 - 0.710 0.710 0.786 - - 0 - 0.00%
2026-06-16 0 0.750 0.730 0.830 - - 0 0 - 0.710 0.691 0.786 - - 0 - 0.00%
2026-06-15 0 0.750 0.750 0.820 - - 0 0 - 0.710 0.710 0.776 - - 0 - 0.00%
2026-06-12 0 0.750 0.750 0.810 - - 0 0 - 0.710 0.710 0.767 - - 0 - 0.00%
2026-06-11 0 0.750 0.730 0.830 - - 0 0 - 0.710 0.691 0.786 - - 0 - 0.00%
2026-06-10 0 0.750 0.740 0.820 - - 0 0 - 0.710 0.701 0.776 - - 0 - 0.00%
2026-06-09 0 0.750 0.730 0.820 0.750 0.780 16,000 12,360 0.7725 0.710 0.691 0.776 0.710 0.738 16,901 0.7313 -10.71%
2026-06-08 0 0.840 0.770 0.840 0.740 0.850 316,000 258,760 0.8189 0.795 0.729 0.795 0.701 0.805 333,800 0.7752 20.00%
2026-06-05 0 0.700 0.700 0.760 0.700 0.710 8,000 5,640 0.7050 0.663 0.663 0.719 0.663 0.672 8,451 0.6674 -6.67%
2026-06-04 0 0.750 0.750 0.760 - - 0 0 - 0.710 0.710 0.719 - - 0 - 1.35%
2026-06-03 0 0.740 0.740 0.770 - - 0 0 - 0.701 0.701 0.729 - - 0 - 0.00%
2026-06-02 0 0.740 0.740 0.770 - - 0 0 - 0.701 0.701 0.729 - - 0 - 1.37%
2026-06-01 0 0.730 0.700 0.770 - - 0 0 - 0.691 0.663 0.729 - - 0 - 0.00%
2026-05-29 0 0.730 0.720 0.770 0.730 0.760 52,000 39,400 0.7577 0.691 0.682 0.729 0.691 0.719 54,929 0.7173 -0.82%
2026-05-28 0 0.800 0.780 0.810 - - 0 0 - 0.697 0.679 0.705 - - 0 - 0.00%
2026-05-27 0 0.800 0.780 0.800 0.780 0.820 64,000 51,880 0.8106 0.697 0.679 0.697 0.679 0.714 73,483 0.7060 -2.44%
2026-05-26 0 0.820 0.790 0.820 0.780 0.820 44,000 34,800 0.7909 0.714 0.688 0.714 0.679 0.714 50,520 0.6888 3.80%
2026-05-22 0 0.790 0.790 0.810 0.790 0.790 12,000 9,480 0.7900 0.688 0.688 0.705 0.688 0.688 13,778 0.6880 0.00%
2026-05-21 0 0.790 0.790 0.820 - - 0 0 - 0.688 0.688 0.714 - - 0 - 1.28%
2026-05-20 0 0.780 0.780 0.830 - - 60,000 46,800 0.7800 0.679 0.679 0.723 - - 68,891 0.6793 0.00%
2026-05-19 0 0.780 0.780 0.830 0.780 0.780 24,000 18,720 0.7800 0.679 0.679 0.723 0.679 0.679 27,556 0.6793 0.00%
2026-05-18 0 0.780 0.780 0.830 0.780 0.780 16,000 12,480 0.7800 0.679 0.679 0.723 0.679 0.679 18,371 0.6793 0.00%
2026-05-15 0 0.780 0.780 0.830 - - 0 0 - 0.679 0.679 0.723 - - 0 - 0.00%
2026-05-14 0 0.780 0.780 0.820 0.780 0.820 60,000 47,920 0.7987 0.679 0.679 0.714 0.679 0.714 68,891 0.6956 0.00%
2026-05-13 0 0.780 0.780 0.820 0.780 0.790 56,000 43,880 0.7836 0.679 0.679 0.714 0.679 0.688 64,298 0.6824 0.00%
2026-05-12 0 0.780 0.780 0.820 0.780 0.850 92,000 74,560 0.8104 0.679 0.679 0.714 0.679 0.740 105,632 0.7058 -6.02%
2026-05-11 0 0.830 0.800 0.830 0.820 0.830 548,000 451,520 0.8239 0.723 0.697 0.723 0.714 0.723 629,202 0.7176 3.75%
2026-05-08 0 0.800 0.800 0.820 0.800 0.810 16,000 12,920 0.8075 0.697 0.697 0.714 0.697 0.705 18,371 0.7033 0.00%
2026-05-07 0 0.800 0.800 0.810 - - 0 0 - 0.697 0.697 0.705 - - 0 - 0.00%
2026-05-06 0 0.800 0.800 0.810 0.800 0.800 12,000 9,600 0.8000 0.697 0.697 0.705 0.697 0.697 13,778 0.6968 1.27%
2026-05-05 0 0.790 0.790 0.800 - - 0 0 - 0.688 0.688 0.697 - - 0 - 1.28%
2026-05-04 0 0.780 0.780 0.800 0.780 0.810 336,000 264,840 0.7882 0.679 0.679 0.697 0.679 0.705 385,788 0.6865 -1.27%
2026-04-30 0 0.790 0.780 0.800 0.790 0.790 120,000 94,800 0.7900 0.688 0.679 0.697 0.688 0.688 137,781 0.6880 0.00%
2026-04-29 0 0.790 0.790 0.800 0.790 0.800 12,000 9,560 0.7967 0.688 0.688 0.697 0.688 0.697 13,778 0.6939 0.00%
2026-04-28 0 0.790 0.780 0.790 - - 0 0 - 0.688 0.679 0.688 - - 0 - 0.00%
2026-04-27 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.688 0.688 0.697 0.688 0.688 9,185 0.6880 1.28%
2026-04-24 0 0.780 0.780 0.800 - - 0 0 - 0.679 0.679 0.697 - - 0 - 0.00%
2026-04-23 0 0.780 0.780 0.800 0.780 0.780 8,000 6,240 0.7800 0.679 0.679 0.697 0.679 0.679 9,185 0.6793 -2.50%
2026-04-22 0 0.800 0.780 0.810 0.780 0.800 60,000 47,840 0.7973 0.697 0.679 0.705 0.679 0.697 68,891 0.6944 0.00%
2026-04-21 0 0.800 0.790 0.800 0.800 0.810 156,000 125,800 0.8064 0.697 0.688 0.697 0.697 0.705 179,116 0.7023 1.27%
2026-04-20 0 0.790 0.790 0.800 0.790 0.790 44,000 34,760 0.7900 0.688 0.688 0.697 0.688 0.688 50,520 0.6880 0.00%
2026-04-17 0 0.790 0.790 0.800 0.790 0.800 76,000 60,760 0.7995 0.688 0.688 0.697 0.688 0.697 87,262 0.6963 -1.25%
2026-04-16 0 0.800 0.790 0.800 0.790 0.800 40,000 31,960 0.7990 0.697 0.688 0.697 0.688 0.697 45,927 0.6959 0.00%
2026-04-15 0 0.800 0.790 0.800 0.790 0.800 188,000 149,120 0.7932 0.697 0.688 0.697 0.688 0.697 215,857 0.6908 2.56%
2026-04-14 0 0.780 0.780 0.800 0.780 0.780 83,751 65,325 0.7800 0.679 0.679 0.697 0.679 0.679 96,161 0.6793 0.00%
2026-04-13 0 0.780 0.780 0.800 0.780 0.780 184,000 143,520 0.7800 0.679 0.679 0.697 0.679 0.679 211,265 0.6793 0.00%
2026-04-10 0 0.780 0.780 0.800 0.780 0.800 276,000 220,400 0.7986 0.679 0.679 0.697 0.679 0.697 316,897 0.6955 -2.50%
2026-04-09 0 0.800 0.800 0.820 0.780 0.810 160,000 128,080 0.8005 0.697 0.697 0.714 0.679 0.705 183,709 0.6972 0.00%
2026-04-08 0 0.800 0.760 0.800 0.760 0.800 528,000 414,520 0.7851 0.697 0.662 0.697 0.662 0.697 606,238 0.6838 5.26%
2026-04-02 0 0.760 0.730 0.760 0.730 0.760 104,000 78,800 0.7577 0.662 0.636 0.662 0.636 0.662 119,411 0.6599 4.11%
2026-04-01 0 0.730 0.720 0.750 - - 0 0 - 0.636 0.627 0.653 - - 0 - 0.00%
2026-03-31 0 0.730 0.730 0.780 - - 0 0 - 0.636 0.636 0.679 - - 0 - 1.39%
2026-03-30 0 0.720 0.720 0.730 0.710 0.730 12,000 8,680 0.7233 0.627 0.627 0.636 0.618 0.636 13,778 0.6300 1.41%
2026-03-27 0 0.710 0.700 0.710 0.700 0.710 84,000 59,560 0.7090 0.618 0.610 0.618 0.610 0.618 96,447 0.6175 2.90%
2026-03-26 0 0.690 0.690 0.730 0.690 0.720 56,000 39,960 0.7136 0.601 0.601 0.636 0.601 0.627 64,298 0.6215 0.00%
2026-03-25 0 0.690 0.690 0.710 0.690 0.700 424,000 296,760 0.6999 0.601 0.601 0.618 0.601 0.610 486,828 0.6096 6.15%
2026-03-24 0 0.650 0.650 0.690 - - 0 0 - 0.566 0.566 0.601 - - 0 - 0.00%
2026-03-23 0 0.650 0.640 0.660 0.650 0.660 24,000 15,800 0.6583 0.566 0.557 0.575 0.566 0.575 27,556 0.5734 0.00%
2026-03-20 0 0.650 0.650 0.710 0.640 0.660 64,000 41,720 0.6519 0.566 0.566 0.618 0.557 0.575 73,483 0.5677 -1.52%
2026-03-19 0 0.660 0.660 0.790 - - 0 0 - 0.575 0.575 0.688 - - 0 - 0.00%
2026-03-18 0 0.660 0.660 0.680 0.660 0.690 120,000 79,320 0.6610 0.575 0.575 0.592 0.575 0.601 137,781 0.5757 0.00%
2026-03-17 0 0.660 0.660 0.700 0.660 0.660 60,000 39,600 0.6600 0.575 0.575 0.610 0.575 0.575 68,891 0.5748 0.00%
2026-03-16 0 0.660 0.660 0.700 - - 0 0 - 0.575 0.575 0.610 - - 0 - 0.00%
2026-03-13 0 0.660 0.660 0.700 0.650 0.690 16,000 10,880 0.6800 0.575 0.575 0.610 0.566 0.601 18,371 0.5922 -5.71%
2026-03-12 0 0.700 0.660 0.700 0.700 0.700 8,000 5,640 0.7050 0.610 0.575 0.610 0.610 0.610 9,185 0.6140 0.00%
2026-03-11 0 0.700 0.660 0.730 - - 0 0 - 0.610 0.575 0.636 - - 0 - 0.00%
2026-03-10 0 0.700 0.690 0.710 0.700 0.710 16,000 11,320 0.7075 0.610 0.601 0.618 0.610 0.618 18,371 0.6162 1.45%
2026-03-09 0 0.690 0.680 0.690 0.660 0.690 56,000 37,320 0.6664 0.601 0.592 0.601 0.575 0.601 64,298 0.5804 6.15%
2026-03-06 0 0.650 0.650 0.680 0.650 0.680 372,000 249,440 0.6705 0.566 0.566 0.592 0.566 0.592 427,122 0.5840 0.00%
2026-03-05 0 0.650 0.650 0.670 - - 0 0 - 0.566 0.566 0.584 - - 0 - 1.56%
2026-03-04 0 0.640 0.640 0.670 0.640 0.650 24,000 15,560 0.6483 0.557 0.557 0.584 0.557 0.566 27,556 0.5647 -1.54%
2026-03-03 0 0.650 0.650 0.680 - - 0 0 - 0.566 0.566 0.592 - - 0 - 1.56%
2026-03-02 0 0.640 0.630 0.780 0.640 0.660 44,000 28,960 0.6582 0.557 0.549 0.679 0.557 0.575 50,520 0.5732 0.00%
2026-02-27 0 0.640 0.640 0.690 - - 0 0 - 0.557 0.557 0.601 - - 0 - 0.00%
2026-02-26 0 0.640 0.640 0.690 0.620 0.660 88,000 55,720 0.6332 0.557 0.557 0.601 0.540 0.575 101,040 0.5515 -5.88%
2026-02-25 0 0.680 0.670 0.680 0.670 0.680 12,000 8,120 0.6767 0.592 0.584 0.592 0.584 0.592 13,778 0.5893 1.49%
2026-02-24 0 0.670 0.650 0.680 - - 4,000 2,680 0.6700 0.584 0.566 0.592 - - 4,593 0.5835 0.00%
2026-02-23 0 0.670 0.670 0.690 - - 0 0 - 0.584 0.584 0.601 - - 0 - 0.00%
2026-02-20 0 0.670 0.650 0.690 - - 0 0 - 0.584 0.566 0.601 - - 0 - 0.00%
2026-02-16 0 0.670 0.650 0.780 - - 0 0 - 0.584 0.566 0.679 - - 0 - 0.00%
2026-02-13 0 0.670 0.650 0.780 - - 0 0 - 0.584 0.566 0.679 - - 0 - 0.00%
2026-02-12 0 0.670 0.650 0.700 - - 0 0 - 0.584 0.566 0.610 - - 0 - 0.00%
2026-02-11 0 0.670 0.620 0.750 - - 0 0 - 0.584 0.540 0.653 - - 0 - 0.00%
2026-02-10 0 0.670 0.620 0.700 - - 0 0 - 0.584 0.540 0.610 - - 0 - 0.00%
2026-02-09 0 0.670 0.670 0.690 0.650 0.700 132,000 88,120 0.6676 0.584 0.584 0.601 0.566 0.610 151,560 0.5814 0.00%
2026-02-06 0 0.670 0.670 0.690 0.670 0.670 124,000 83,080 0.6700 0.584 0.584 0.601 0.584 0.584 142,374 0.5835 1.52%
2026-02-05 0 0.660 0.650 0.780 - - 0 0 - 0.575 0.566 0.679 - - 0 - 0.00%
2026-02-04 0 0.660 0.650 0.780 0.660 0.670 172,000 114,800 0.6674 0.575 0.566 0.679 0.575 0.584 197,487 0.5813 -1.49%
2026-02-03 0 0.670 0.670 0.780 - - 0 0 - 0.584 0.584 0.679 - - 0 - 0.00%
2026-02-02 0 0.670 0.670 0.800 0.670 0.670 12,000 8,040 0.6700 0.584 0.584 0.697 0.584 0.584 13,778 0.5835 0.00%
2026-01-30 0 0.670 0.670 0.800 - - 0 0 - 0.584 0.584 0.697 - - 0 - 0.00%
2026-01-29 0 0.670 0.670 0.700 - - 0 0 - 0.584 0.584 0.610 - - 0 - 0.00%
2026-01-28 0 0.670 0.670 0.800 0.670 0.670 16,000 10,720 0.6700 0.584 0.584 0.697 0.584 0.584 18,371 0.5835 0.00%
2026-01-27 0 0.670 0.660 0.710 0.670 0.710 24,000 16,880 0.7033 0.584 0.575 0.618 0.584 0.618 27,556 0.6126 -4.29%
2026-01-26 0 0.700 0.700 0.750 0.690 0.700 20,000 13,840 0.6920 0.610 0.610 0.653 0.601 0.610 22,964 0.6027 4.48%
2026-01-23 0 0.670 0.670 0.800 0.670 0.680 44,000 29,880 0.6791 0.584 0.584 0.697 0.584 0.592 50,520 0.5915 1.52%
2026-01-22 0 0.660 0.660 0.700 - - 0 0 - 0.575 0.575 0.610 - - 0 - 0.00%
2026-01-21 0 0.660 0.660 0.750 - - 0 0 - 0.575 0.575 0.653 - - 0 - 0.00%
2026-01-20 0 0.660 0.660 0.760 - - 0 0 - 0.575 0.575 0.662 - - 0 - 0.00%
2026-01-19 0 0.660 0.660 0.790 0.660 0.670 40,000 26,760 0.6690 0.575 0.575 0.688 0.575 0.584 45,927 0.5827 0.00%
2026-01-16 0 0.660 0.650 0.700 - - 0 0 - 0.575 0.566 0.610 - - 0 - 0.00%
2026-01-15 0 0.660 0.660 0.700 0.650 0.660 20,000 13,120 0.6560 0.575 0.575 0.610 0.566 0.575 22,964 0.5713 0.00%
2026-01-14 0 0.660 0.650 0.660 - - 0 0 - 0.575 0.566 0.575 - - 0 - 0.00%
2026-01-13 0 0.660 0.640 0.680 - - 0 0 - 0.575 0.557 0.592 - - 0 - 0.00%
2026-01-12 0 0.660 0.660 0.680 0.660 0.660 44,000 29,040 0.6600 0.575 0.575 0.592 0.575 0.575 50,520 0.5748 1.54%
2026-01-09 0 0.650 0.640 0.670 - - 0 0 - 0.566 0.557 0.584 - - 0 - 0.00%
2026-01-08 0 0.650 0.650 0.700 - - 0 0 - 0.566 0.566 0.610 - - 0 - 0.00%
2026-01-07 0 0.650 0.650 0.680 - - 0 0 - 0.566 0.566 0.592 - - 0 - 0.00%
2026-01-06 0 0.650 0.650 0.680 0.650 0.650 32,000 20,800 0.6500 0.566 0.566 0.592 0.566 0.566 36,742 0.5661 0.00%
2026-01-05 0 0.650 0.650 0.680 0.650 0.660 292,000 189,920 0.6504 0.566 0.566 0.592 0.566 0.575 335,268 0.5665 -1.52%
2026-01-02 0 0.660 0.660 0.680 0.650 0.670 28,000 18,680 0.6671 0.575 0.575 0.592 0.566 0.584 32,149 0.5810 -1.49%
2025-12-31 0 0.670 0.670 0.710 - - 0 0 - 0.584 0.584 0.618 - - 0 - 3.08%
2025-12-30 0 0.650 0.650 0.670 - - 0 0 - 0.566 0.566 0.584 - - 0 - 0.00%
2025-12-29 0 0.650 0.650 0.660 0.650 0.650 24,000 15,600 0.6500 0.566 0.566 0.575 0.566 0.566 27,556 0.5661 0.00%
2025-12-24 0 0.650 0.650 0.710 0.650 0.650 7,425 4,689 0.6315 0.566 0.566 0.618 0.566 0.566 8,525 0.5500 0.00%
2025-12-23 0 0.650 0.650 0.680 0.650 0.650 14,000 9,020 0.6443 0.566 0.566 0.592 0.566 0.566 16,074 0.5611 -1.52%
2025-12-22 0 0.660 0.660 0.680 0.660 0.660 8,000 5,280 0.6600 0.575 0.575 0.592 0.575 0.575 9,185 0.5748 1.54%
2025-12-19 0 0.650 0.650 0.660 0.650 0.660 32,000 20,880 0.6525 0.566 0.566 0.575 0.566 0.575 36,742 0.5683 0.00%
2025-12-18 0 0.650 0.650 0.660 - - 0 0 - 0.566 0.566 0.575 - - 0 - 0.00%
2025-12-17 0 0.650 0.650 0.680 - - 0 0 - 0.566 0.566 0.592 - - 0 - 0.00%
2025-12-16 0 0.650 0.650 0.670 0.650 0.650 104,000 67,600 0.6500 0.566 0.566 0.584 0.566 0.566 119,411 0.5661 4.84%
2025-12-15 0 0.620 0.620 0.680 0.610 0.670 348,000 221,520 0.6366 0.540 0.540 0.592 0.531 0.584 399,566 0.5544 -6.06%
2025-12-12 0 0.660 0.660 0.680 - - 0 0 - 0.575 0.575 0.592 - - 0 - 1.54%
2025-12-11 0 0.650 0.650 0.680 - - 0 0 - 0.566 0.566 0.592 - - 0 - 0.00%
2025-12-10 0 0.650 0.650 0.670 - - 0 0 - 0.566 0.566 0.584 - - 0 - 3.17%
2025-12-09 0 0.630 0.630 0.670 0.630 0.670 44,000 29,320 0.6664 0.549 0.549 0.584 0.549 0.584 50,520 0.5804 -5.97%
2025-12-08 0 0.670 0.670 0.680 - - 0 0 - 0.584 0.584 0.592 - - 0 - 0.00%
2025-12-05 0 0.670 0.640 0.670 0.640 0.680 80,000 54,200 0.6775 0.584 0.557 0.584 0.557 0.592 91,854 0.5901 0.00%
2025-12-04 0 0.670 0.650 0.680 - - 0 0 - 0.584 0.566 0.592 - - 0 - 0.00%
2025-12-03 0 0.670 0.620 0.670 0.680 0.680 160,000 108,800 0.6800 0.584 0.540 0.584 0.592 0.592 183,709 0.5922 1.52%
2025-12-02 0 0.660 0.640 0.710 - - 0 0 - 0.575 0.557 0.618 - - 0 - 0.00%
2025-12-01 0 0.660 0.620 0.710 - - 0 0 - 0.575 0.540 0.618 - - 0 - 0.00%
2025-11-28 0 0.660 0.650 0.690 - - 0 0 - 0.575 0.566 0.601 - - 0 - 0.00%
2025-11-27 0 0.660 0.650 0.680 0.650 0.660 40,000 26,360 0.6590 0.575 0.566 0.592 0.566 0.575 45,927 0.5740 0.00%
2025-11-26 0 0.660 0.660 0.700 - - 0 0 - 0.575 0.575 0.610 - - 0 - 1.54%
2025-11-25 0 0.650 0.650 0.700 - - 0 0 - 0.566 0.566 0.610 - - 0 - 0.00%
2025-11-24 0 0.650 0.650 0.700 - - 0 0 - 0.566 0.566 0.610 - - 0 - 0.00%
2025-11-21 0 0.650 0.650 0.700 - - 0 0 - 0.566 0.566 0.610 - - 0 - 0.00%
2025-11-20 0 0.650 0.650 0.700 0.650 0.650 18,000 11,620 0.6456 0.566 0.566 0.610 0.566 0.566 20,667 0.5622 0.00%
2025-11-19 0 0.650 0.650 0.700 - - 0 0 - 0.566 0.566 0.610 - - 0 - 0.00%
2025-11-18 0 0.650 0.650 0.700 0.650 0.650 8,000 5,200 0.6500 0.566 0.566 0.610 0.566 0.566 9,185 0.5661 -1.52%
2025-11-17 0 0.660 0.650 0.670 0.660 0.660 16,000 10,560 0.6600 0.575 0.566 0.584 0.575 0.575 18,371 0.5748 1.54%
2025-11-14 0 0.650 0.650 0.690 0.650 0.660 64,000 42,200 0.6594 0.566 0.566 0.601 0.566 0.575 73,483 0.5743 0.00%
2025-11-13 0 0.650 0.650 0.710 - - 0 0 - 0.566 0.566 0.618 - - 0 - 1.56%
2025-11-12 0 0.640 0.620 0.670 - - 0 0 - 0.557 0.540 0.584 - - 0 - 0.00%
2025-11-11 0 0.640 0.640 0.710 - - 0 0 - 0.557 0.557 0.618 - - 0 - 0.00%
2025-11-10 0 0.640 0.640 0.700 - - 0 0 - 0.557 0.557 0.610 - - 0 - 1.59%
2025-11-07 0 0.630 0.620 0.710 - - 0 0 - 0.549 0.540 0.618 - - 0 - 0.00%
2025-11-06 0 0.630 0.620 0.670 - - 0 0 - 0.549 0.540 0.584 - - 0 - 0.00%
2025-11-05 0 0.630 0.620 0.710 0.630 0.630 32,000 20,160 0.6300 0.549 0.540 0.618 0.549 0.549 36,742 0.5487 -1.56%
2025-11-04 0 0.640 0.640 0.670 0.630 0.630 8,000 5,040 0.6300 0.557 0.557 0.584 0.549 0.549 9,185 0.5487 -1.54%
2025-11-03 0 0.650 0.640 0.700 - - 0 0 - 0.566 0.557 0.610 - - 0 - 0.00%
2025-10-31 0 0.650 0.650 0.700 - - 0 0 - 0.566 0.566 0.610 - - 0 - 0.00%
2025-10-30 0 0.650 0.640 0.690 - - 0 0 - 0.566 0.557 0.601 - - 0 - 0.00%
2025-10-28 0 0.650 0.650 0.700 0.620 0.670 210,000 138,520 0.6596 0.566 0.566 0.610 0.540 0.584 241,117 0.5745 -2.99%
2025-10-27 0 0.670 0.670 0.710 - - 0 0 - 0.584 0.584 0.618 - - 0 - 0.00%
2025-10-24 0 0.670 0.670 0.700 0.670 0.680 88,000 59,680 0.6782 0.584 0.584 0.610 0.584 0.592 101,040 0.5907 -1.47%
2025-10-23 0 0.680 0.670 0.680 0.680 0.680 16,000 10,880 0.6800 0.592 0.584 0.592 0.592 0.592 18,371 0.5922 0.00%
2025-10-22 0 0.680 0.680 0.700 - - 0 0 - 0.592 0.592 0.610 - - 0 - 0.00%
2025-10-21 0 0.680 0.670 0.710 - - 0 0 - 0.592 0.584 0.618 - - 0 - 0.00%
2025-10-20 0 0.680 0.680 0.710 - - 0 0 - 0.592 0.592 0.618 - - 0 - 0.00%
2025-10-17 0 0.680 0.680 0.720 0.680 0.720 8,000 5,600 0.7000 0.592 0.592 0.627 0.592 0.627 9,185 0.6097 0.00%
2025-10-16 0 0.680 0.680 0.780 0.670 0.680 84,000 57,080 0.6795 0.592 0.592 0.679 0.584 0.592 96,447 0.5918 1.49%
2025-10-15 0 0.670 0.670 0.700 0.670 0.680 64,000 43,200 0.6750 0.584 0.584 0.610 0.584 0.592 73,483 0.5879 -2.90%
2025-10-14 0 0.690 0.670 0.720 - - 0 0 - 0.601 0.584 0.627 - - 0 - 0.00%
2025-10-13 0 0.690 0.670 0.700 0.690 0.690 48,000 33,120 0.6900 0.601 0.584 0.610 0.601 0.601 55,113 0.6010 -1.43%
2025-10-10 0 0.700 0.690 0.760 - - 0 0 - 0.610 0.601 0.662 - - 0 - 0.00%
2025-10-09 0 0.700 0.700 0.760 0.690 0.700 308,000 215,400 0.6994 0.610 0.610 0.662 0.601 0.610 353,639 0.6091 1.45%
2025-10-08 0 0.690 0.690 0.720 - - 0 0 - 0.601 0.601 0.627 - - 0 - 0.00%
2025-10-06 0 0.690 0.660 0.780 - - 0 0 - 0.601 0.575 0.679 - - 0 - 0.00%
2025-10-03 0 0.690 0.620 0.690 0.690 0.690 24,000 16,560 0.6900 0.601 0.540 0.601 0.601 0.601 27,556 0.6010 2.99%
2025-10-02 0 0.670 0.670 0.700 - - 0 0 - 0.584 0.584 0.610 - - 0 - 0.00%
2025-09-30 0 0.670 0.660 0.700 - - 0 0 - 0.584 0.575 0.610 - - 0 - 0.00%
2025-09-29 0 0.670 0.620 0.690 - - 0 0 - 0.584 0.540 0.601 - - 0 - 0.00%
2025-09-26 0 0.670 0.650 0.680 - - 0 0 - 0.584 0.566 0.592 - - 0 - 0.00%
2025-09-25 0 0.670 0.640 0.700 0.670 0.670 12,000 8,040 0.6700 0.584 0.557 0.610 0.584 0.584 13,778 0.5835 0.00%
2025-09-24 0 0.670 0.670 0.700 - - 0 0 - 0.584 0.584 0.610 - - 0 - 0.00%
2025-09-23 0 0.670 0.660 0.710 0.660 0.670 76,000 50,480 0.6642 0.584 0.575 0.618 0.575 0.584 87,262 0.5785 0.00%
2025-09-22 0 0.670 0.660 0.710 0.670 0.670 8,000 5,360 0.6700 0.584 0.575 0.618 0.584 0.584 9,185 0.5835 -2.90%
2025-09-19 0 0.690 0.660 0.730 - - 0 0 - 0.601 0.575 0.636 - - 0 - 0.00%
2025-09-18 0 0.690 0.690 0.740 0.690 0.690 60,000 41,400 0.6900 0.601 0.601 0.644 0.601 0.601 68,891 0.6010 1.97%
2025-09-17 0 0.700 0.690 0.730 - - 0 0 - 0.589 0.581 0.615 - - 0 - 0.00%
2025-09-16 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.589 0.589 0.615 0.589 0.589 23,756 0.5893 -5.41%
2025-09-15 0 0.740 0.700 0.740 - - 0 0 - 0.623 0.589 0.623 - - 0 - 0.00%
2025-09-12 0 0.740 0.690 0.740 - - 0 0 - 0.623 0.581 0.623 - - 0 - 0.00%
2025-09-11 0 0.740 0.690 0.750 - - 0 0 - 0.623 0.581 0.631 - - 0 - 0.00%
2025-09-10 0 0.740 0.690 0.740 0.740 0.750 412,000 305,000 0.7403 0.623 0.581 0.623 0.623 0.631 489,364 0.6233 0.00%
2025-09-09 0 0.740 0.740 0.770 - - 0 0 - 0.623 0.623 0.648 - - 0 - 0.00%
2025-09-08 0 0.740 0.740 0.770 0.730 0.770 48,000 36,480 0.7600 0.623 0.623 0.648 0.615 0.648 57,013 0.6399 5.71%
2025-09-05 0 0.700 0.700 0.740 - - 0 0 - 0.589 0.589 0.623 - - 0 - 0.00%
2025-09-04 0 0.700 0.700 0.780 - - 0 0 - 0.589 0.589 0.657 - - 0 - 0.00%
2025-09-03 0 0.700 0.700 0.740 0.700 0.740 16,000 11,680 0.7300 0.589 0.589 0.623 0.589 0.623 19,004 0.6146 -4.11%
2025-09-02 0 0.730 0.700 0.740 - - 0 0 - 0.615 0.589 0.623 - - 0 - 0.00%
2025-09-01 0 0.730 0.700 0.740 0.730 0.740 444,000 328,520 0.7399 0.615 0.589 0.623 0.615 0.623 527,373 0.6229 0.00%
2025-08-29 0 0.730 0.700 0.730 - - 0 0 - 0.615 0.589 0.615 - - 0 - -1.35%
2025-08-28 0 0.740 0.740 0.780 0.740 0.750 444,000 328,720 0.7404 0.623 0.623 0.657 0.623 0.631 527,373 0.6233 2.78%
2025-08-27 0 0.720 0.720 0.800 0.720 0.720 16,000 11,520 0.7200 0.606 0.606 0.674 0.606 0.606 19,004 0.6062 -1.37%
2025-08-26 0 0.730 0.730 0.800 0.700 0.750 48,000 35,400 0.7375 0.615 0.615 0.674 0.589 0.631 57,013 0.6209 -6.41%
2025-08-25 0 0.780 0.780 0.800 0.680 0.800 648,000 505,040 0.7794 0.657 0.657 0.674 0.572 0.674 769,679 0.6562 0.00%
2025-08-22 0 0.780 0.670 0.780 - - 0 0 - 0.657 0.564 0.657 - - 0 - 0.00%
2025-08-21 0 0.780 0.700 0.780 0.670 0.790 100,000 76,160 0.7616 0.657 0.589 0.657 0.564 0.665 118,778 0.6412 0.00%
2025-08-20 0 0.780 0.730 0.780 0.750 0.800 128,000 97,640 0.7628 0.657 0.615 0.657 0.631 0.674 152,035 0.6422 2.63%
2025-08-19 0 0.760 0.710 0.760 0.790 0.800 8,000 6,360 0.7950 0.640 0.598 0.640 0.665 0.674 9,502 0.6693 0.00%
2025-08-18 0 0.760 0.740 0.760 0.720 0.780 164,000 120,520 0.7349 0.640 0.623 0.640 0.606 0.657 194,795 0.6187 5.56%
2025-08-15 0 0.720 0.690 0.720 0.710 0.720 16,000 11,400 0.7125 0.606 0.581 0.606 0.598 0.606 19,004 0.5999 -1.37%
2025-08-14 0 0.730 0.690 0.730 0.680 0.740 148,000 104,680 0.7073 0.615 0.581 0.615 0.572 0.623 175,791 0.5955 0.00%
2025-08-13 0 0.730 0.700 0.740 0.640 0.730 700,000 477,080 0.6815 0.615 0.589 0.623 0.539 0.615 831,444 0.5738 12.31%
2025-08-12 0 0.650 0.630 0.650 - - 0 0 - 0.547 0.530 0.547 - - 0 - 0.00%
2025-08-11 0 0.650 0.650 0.660 0.630 0.660 24,000 15,400 0.6417 0.547 0.547 0.556 0.530 0.556 28,507 0.5402 3.17%
2025-08-08 0 0.630 0.620 0.640 0.630 0.630 8,000 5,040 0.6300 0.530 0.522 0.539 0.530 0.530 9,502 0.5304 1.61%
2025-08-07 0 0.620 0.620 0.640 0.610 0.620 68,000 41,640 0.6124 0.522 0.522 0.539 0.514 0.522 80,769 0.5155 1.64%
2025-08-06 0 0.610 0.620 0.630 - - 0 0 - 0.514 0.522 0.530 - - 0 - 1.67%
2025-08-05 0 0.600 0.600 0.630 - - 0 0 - 0.505 0.505 0.530 - - 0 - 0.00%
2025-08-04 0 0.600 0.600 0.640 - - 0 0 - 0.505 0.505 0.539 - - 0 - 0.00%
2025-08-01 0 0.600 0.600 0.670 0.560 0.630 208,000 122,000 0.5865 0.505 0.505 0.564 0.471 0.530 247,058 0.4938 -7.69%
2025-07-31 0 0.650 0.630 0.670 - - 0 0 - 0.547 0.530 0.564 - - 0 - 0.00%
2025-07-30 0 0.650 0.650 0.670 0.650 0.670 88,000 58,600 0.6659 0.547 0.547 0.564 0.547 0.564 104,524 0.5606 1.56%
2025-07-29 0 0.640 0.640 0.660 0.640 0.640 52,000 33,280 0.6400 0.539 0.539 0.556 0.539 0.539 61,764 0.5388 0.00%
2025-07-28 0 0.640 0.640 0.670 0.630 0.640 50,000 31,620 0.6324 0.539 0.539 0.564 0.530 0.539 59,389 0.5324 -4.48%
2025-07-25 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 0.564 0.539 0.564 0.564 0.564 118,778 0.5641 0.00%
2025-07-24 0 0.670 0.640 0.680 0.640 0.670 140,000 91,360 0.6526 0.564 0.539 0.572 0.539 0.564 166,289 0.5494 6.35%
2025-07-23 0 0.630 0.630 0.640 0.620 0.620 560,000 347,200 0.6200 0.530 0.530 0.539 0.522 0.522 665,155 0.5220 1.61%
2025-07-22 0 0.620 0.620 0.640 0.620 0.630 56,000 35,160 0.6279 0.522 0.522 0.539 0.522 0.530 66,516 0.5286 0.00%
2025-07-21 0 0.620 0.610 0.630 0.610 0.620 56,000 34,680 0.6193 0.522 0.514 0.530 0.514 0.522 66,516 0.5214 -1.59%
2025-07-18 0 0.630 0.620 0.640 0.610 0.630 168,000 103,560 0.6164 0.530 0.522 0.539 0.514 0.530 199,547 0.5190 0.00%
2025-07-17 0 0.630 0.610 0.630 0.610 0.630 72,000 44,560 0.6189 0.530 0.514 0.530 0.514 0.530 85,520 0.5210 1.61%
2025-07-16 0 0.620 0.610 0.630 0.610 0.620 28,000 17,160 0.6129 0.522 0.514 0.530 0.514 0.522 33,258 0.5160 1.64%
2025-07-15 0 0.610 0.610 0.620 - - 0 0 - 0.514 0.514 0.522 - - 0 - 0.00%
2025-07-14 0 0.610 0.610 0.630 0.610 0.630 8,000 4,960 0.6200 0.514 0.514 0.530 0.514 0.530 9,502 0.5220 0.00%
2025-07-11 0 0.610 0.610 0.630 0.610 0.630 20,000 12,440 0.6220 0.514 0.514 0.530 0.514 0.530 23,756 0.5237 -1.61%
2025-07-10 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.522 0.505 0.522 0.522 0.522 118,778 0.5220 1.64%
2025-07-09 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 0.514 0.505 0.514 0.514 0.514 237,555 0.5136 -1.61%
2025-07-08 0 0.620 0.610 0.620 0.620 0.620 96,000 59,520 0.6200 0.522 0.514 0.522 0.522 0.522 114,027 0.5220 1.64%
2025-07-07 0 0.610 0.600 0.620 0.580 0.610 444,000 261,640 0.5893 0.514 0.505 0.522 0.488 0.514 527,373 0.4961 -1.61%
2025-07-04 0 0.620 0.620 0.630 0.620 0.620 16,000 9,920 0.6200 0.522 0.522 0.530 0.522 0.522 19,004 0.5220 0.00%
2025-07-03 0 0.620 0.580 0.630 0.620 0.620 100,000 62,000 0.6200 0.522 0.488 0.530 0.522 0.522 118,778 0.5220 6.90%
2025-07-02 0 0.580 0.580 0.620 0.580 0.580 28,000 16,240 0.5800 0.488 0.488 0.522 0.488 0.488 33,258 0.4883 0.00%
2025-06-30 0 0.580 0.580 0.620 0.580 0.600 61,000 36,060 0.5911 0.488 0.488 0.522 0.488 0.505 72,454 0.4977 -7.94%
2025-06-27 0 0.630 0.600 0.630 - - 0 0 - 0.530 0.505 0.530 - - 0 - 0.00%
2025-06-26 0 0.630 0.600 0.630 0.630 0.630 16,000 10,080 0.6300 0.530 0.505 0.530 0.530 0.530 19,004 0.5304 3.28%
2025-06-25 0 0.610 0.600 0.640 0.610 0.610 60,000 36,600 0.6100 0.514 0.505 0.539 0.514 0.514 71,267 0.5136 5.17%
2025-06-24 0 0.580 0.580 0.620 0.580 0.610 108,000 63,000 0.5833 0.488 0.488 0.522 0.488 0.514 128,280 0.4911 -3.33%
2025-06-23 0 0.600 0.590 0.640 - - 0 0 - 0.505 0.497 0.539 - - 0 - 0.00%
2025-06-20 0 0.600 0.590 0.640 - - 0 0 - 0.505 0.497 0.539 - - 0 - 0.00%
2025-06-19 0 0.600 0.590 0.610 - - 0 0 - 0.505 0.497 0.514 - - 0 - 0.00%
2025-06-18 0 0.600 0.590 0.640 0.600 0.600 28,000 16,800 0.6000 0.505 0.497 0.539 0.505 0.505 33,258 0.5051 0.00%
2025-06-17 0 0.600 0.600 0.640 - - 0 0 - 0.505 0.505 0.539 - - 0 - 0.00%
2025-06-16 0 0.600 0.580 0.600 0.570 0.600 224,000 131,440 0.5868 0.505 0.488 0.505 0.480 0.505 266,062 0.4940 -1.64%
2025-06-13 0 0.610 0.610 0.640 0.610 0.610 80,000 48,800 0.6100 0.514 0.514 0.539 0.514 0.514 95,022 0.5136 0.00%
2025-06-12 0 0.610 0.580 0.610 0.600 0.620 124,000 76,600 0.6177 0.514 0.488 0.514 0.505 0.522 147,284 0.5201 0.00%
2025-06-11 0 0.610 0.610 0.630 - - 0 0 - 0.514 0.514 0.530 - - 0 - 1.67%
2025-06-10 0 0.600 0.580 0.640 - - 0 0 - 0.505 0.488 0.539 - - 0 - 0.00%
2025-06-09 0 0.600 0.580 0.630 - - 0 0 - 0.505 0.488 0.530 - - 0 - 0.00%
2025-06-06 0 0.600 0.600 0.620 0.590 0.600 184,000 110,120 0.5985 0.505 0.505 0.522 0.497 0.505 218,551 0.5039 -1.64%
2025-06-05 0 0.610 0.600 0.620 0.600 0.680 576,000 355,200 0.6167 0.514 0.505 0.522 0.505 0.572 684,160 0.5192 1.67%
2025-06-04 0 0.600 0.600 0.650 - - 24,000 14,400 0.6000 0.505 0.505 0.547 - - 28,507 0.5051 0.00%
2025-06-03 0 0.600 0.600 0.680 0.600 0.600 41,000 24,560 0.5990 0.505 0.505 0.572 0.505 0.505 48,699 0.5043 0.00%
2025-06-02 0 0.600 0.600 0.680 - - 0 0 - 0.505 0.505 0.572 - - 0 - 0.00%
2025-05-30 0 0.600 0.580 0.610 0.600 0.620 100,000 61,200 0.6120 0.505 0.488 0.514 0.505 0.522 118,778 0.5152 2.48%
2025-05-29 0 0.630 0.620 0.650 - - 0 0 - 0.493 0.485 0.509 - - 0 - 0.00%
2025-05-28 0 0.630 0.620 0.670 0.610 0.640 28,000 17,760 0.6343 0.493 0.485 0.524 0.477 0.501 35,785 0.4963 -1.56%
2025-05-27 0 0.640 0.610 0.690 - - 0 0 - 0.501 0.477 0.540 - - 0 - 0.00%
2025-05-26 0 0.640 0.600 0.660 - - 0 0 - 0.501 0.469 0.516 - - 0 - 0.00%
2025-05-23 0 0.640 0.620 0.660 - - 0 0 - 0.501 0.485 0.516 - - 0 - 0.00%
2025-05-22 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.501 0.469 0.501 0.501 0.501 5,112 0.5008 3.23%
2025-05-21 0 0.620 0.610 0.650 0.610 0.690 105,000 64,850 0.6176 0.485 0.477 0.509 0.477 0.540 134,195 0.4833 -3.12%
2025-05-20 0 0.640 0.600 0.640 - - 0 0 - 0.501 0.469 0.501 - - 0 - 0.00%
2025-05-19 0 0.640 0.600 0.660 - - 0 0 - 0.501 0.469 0.516 - - 0 - 0.00%
2025-05-16 0 0.640 0.640 0.650 0.640 0.640 36,000 23,040 0.6400 0.501 0.501 0.509 0.501 0.501 46,010 0.5008 0.00%
2025-05-15 0 0.640 0.640 0.650 0.640 0.680 280,000 180,720 0.6454 0.501 0.501 0.509 0.501 0.532 357,855 0.5050 4.92%
2025-05-14 0 0.610 0.610 0.700 - - 0 0 - 0.477 0.477 0.548 - - 0 - 5.17%
2025-05-13 0 0.580 0.580 0.680 0.570 0.570 40,000 22,800 0.5700 0.454 0.454 0.532 0.446 0.446 51,122 0.4460 -13.43%
2025-05-12 0 0.670 0.620 0.670 - - 0 0 - 0.524 0.485 0.524 - - 0 - -4.29%
2025-05-09 0 0.700 0.620 0.700 - - 0 0 - 0.548 0.485 0.548 - - 0 - 0.00%
2025-05-08 0 0.700 0.590 0.700 0.720 0.720 40,000 28,800 0.7200 0.548 0.462 0.548 0.563 0.563 51,122 0.5634 9.38%
2025-05-07 0 0.640 0.590 0.650 - - 0 0 - 0.501 0.462 0.509 - - 0 - 0.00%
2025-05-06 0 0.640 0.590 0.640 0.630 0.640 52,000 33,160 0.6377 0.501 0.462 0.501 0.493 0.501 66,459 0.4990 3.23%
2025-05-02 0 0.620 0.560 0.630 - - 0 0 - 0.485 0.438 0.493 - - 0 - 0.00%
2025-04-30 0 0.620 0.600 0.620 0.630 0.630 100,000 63,000 0.6300 0.485 0.469 0.485 0.493 0.493 127,805 0.4929 1.64%
2025-04-29 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 0.477 0.477 0.493 0.477 0.477 10,224 0.4773 1.67%
2025-04-28 0 0.600 0.560 0.600 0.550 0.610 76,000 45,880 0.6037 0.469 0.438 0.469 0.430 0.477 97,132 0.4723 -4.76%
2025-04-25 0 0.630 0.540 0.680 - - 0 0 - 0.493 0.423 0.532 - - 0 - 0.00%
2025-04-24 0 0.630 0.580 0.630 - - 0 0 - 0.493 0.454 0.493 - - 0 - 0.00%
2025-04-23 0 0.630 0.620 0.640 0.530 0.630 92,000 51,400 0.5587 0.493 0.485 0.501 0.415 0.493 117,581 0.4371 -3.08%
2025-04-22 0 0.650 0.590 0.650 - - 0 0 - 0.509 0.462 0.509 - - 0 - 0.00%
2025-04-17 0 0.650 - 0.650 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2025-04-16 0 0.650 - 0.650 - - 4,000 2,680 0.6700 0.509 - 0.509 - - 5,112 0.5242 -1.52%
2025-04-15 0 0.660 0.450 0.660 - - 4,000 2,680 0.6700 0.516 0.352 0.516 - - 5,112 0.5242 0.00%
2025-04-14 0 0.660 - 0.660 0.660 0.660 4,000 2,640 0.6600 0.516 - 0.516 0.516 0.516 5,112 0.5164 10.00%
2025-04-11 0 0.600 0.590 0.600 0.630 0.650 48,000 30,560 0.6367 0.469 0.462 0.469 0.493 0.509 61,346 0.4982 -3.23%
2025-04-10 0 0.620 0.450 0.620 - - 0 0 - 0.485 0.352 0.485 - - 0 - 0.00%
2025-04-09 0 0.620 0.510 0.620 - - 0 0 - 0.485 0.399 0.485 - - 0 - 0.00%
2025-04-08 0 0.620 0.560 0.620 0.570 0.620 244,000 140,080 0.5741 0.485 0.438 0.485 0.446 0.485 311,845 0.4492 3.33%
2025-04-07 0 0.600 0.570 0.630 - - 0 0 - 0.469 0.446 0.493 - - 0 - 0.00%
2025-04-03 0 0.600 0.600 0.610 0.600 0.600 96,000 57,600 0.6000 0.469 0.469 0.477 0.469 0.469 122,693 0.4695 0.00%
2025-04-02 0 0.600 0.590 0.600 0.590 0.600 80,000 47,920 0.5990 0.469 0.462 0.469 0.462 0.469 102,244 0.4687 0.00%
2025-04-01 0 0.600 0.590 0.610 0.600 0.610 32,000 19,360 0.6050 0.469 0.462 0.477 0.469 0.477 40,898 0.4734 0.00%
2025-03-31 0 0.600 0.590 0.640 0.600 0.610 60,000 36,200 0.6033 0.469 0.462 0.501 0.469 0.477 76,683 0.4721 0.00%
2025-03-28 0 0.600 0.600 0.660 - - 0 0 - 0.469 0.469 0.516 - - 0 - 0.00%
2025-03-27 0 0.600 0.600 0.680 0.600 0.610 44,000 26,480 0.6018 0.469 0.469 0.532 0.469 0.477 56,234 0.4709 -1.64%
2025-03-26 0 0.610 0.610 0.650 0.610 0.680 44,000 28,640 0.6509 0.477 0.477 0.509 0.477 0.532 56,234 0.5093 1.67%
2025-03-25 0 0.600 0.600 0.670 0.570 0.570 4,000 2,280 0.5700 0.469 0.469 0.524 0.446 0.446 5,112 0.4460 -4.76%
2025-03-24 0 0.630 0.610 0.650 - - 0 0 - 0.493 0.477 0.509 - - 0 - 0.00%
2025-03-21 0 0.630 0.630 0.650 - - 0 0 - 0.493 0.493 0.509 - - 0 - 1.61%
2025-03-20 0 0.620 0.620 0.660 - - 0 0 - 0.485 0.485 0.516 - - 0 - 0.00%
2025-03-19 0 0.620 0.610 0.660 - - 0 0 - 0.485 0.477 0.516 - - 0 - 0.00%
2025-03-18 0 0.620 0.610 0.660 0.620 0.620 16,000 9,920 0.6200 0.485 0.477 0.516 0.485 0.485 20,449 0.4851 1.64%
2025-03-17 0 0.610 0.610 0.680 0.610 0.610 16,000 9,760 0.6100 0.477 0.477 0.532 0.477 0.477 20,449 0.4773 -1.61%
2025-03-14 0 0.620 0.610 0.650 0.620 0.620 84,000 52,080 0.6200 0.485 0.477 0.509 0.485 0.485 107,356 0.4851 1.64%
2025-03-13 0 0.610 0.610 0.620 0.610 0.610 20,000 12,200 0.6100 0.477 0.477 0.485 0.477 0.477 25,561 0.4773 -1.61%
2025-03-12 0 0.620 0.610 0.620 0.610 0.620 16,000 9,840 0.6150 0.485 0.477 0.485 0.477 0.485 20,449 0.4812 1.64%
2025-03-11 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.477 0.469 0.477 0.477 0.477 5,112 0.4773 1.67%
2025-03-10 0 0.600 0.590 0.610 - - 0 0 - 0.469 0.462 0.477 - - 0 - 0.00%
2025-03-07 0 0.600 0.600 0.680 0.580 0.600 136,000 81,360 0.5982 0.469 0.469 0.532 0.454 0.469 173,815 0.4681 5.26%
2025-03-06 0 0.570 0.570 0.600 0.570 0.570 12,000 6,840 0.5700 0.446 0.446 0.469 0.446 0.446 15,337 0.4460 -3.39%
2025-03-05 0 0.590 0.570 0.620 - - 0 0 - 0.462 0.446 0.485 - - 0 - 0.00%
2025-03-04 0 0.590 0.560 0.590 0.590 0.590 8,000 4,720 0.5900 0.462 0.438 0.462 0.462 0.462 10,224 0.4616 1.72%
2025-03-03 0 0.580 0.570 0.600 0.580 0.580 4,000 2,320 0.5800 0.454 0.446 0.469 0.454 0.454 5,112 0.4538 3.57%
2025-02-28 0 0.560 0.540 0.580 - - 0 0 - 0.438 0.423 0.454 - - 0 - 0.00%
2025-02-27 0 0.560 0.560 0.600 0.560 0.560 52,000 29,120 0.5600 0.438 0.438 0.469 0.438 0.438 66,459 0.4382 0.00%
2025-02-26 0 0.560 0.560 0.570 0.560 0.560 16,000 8,960 0.5600 0.438 0.438 0.446 0.438 0.438 20,449 0.4382 0.00%
2025-02-25 0 0.560 0.550 0.600 - - 0 0 - 0.438 0.430 0.469 - - 0 - 0.00%
2025-02-24 0 0.560 0.550 0.580 0.540 0.560 60,000 32,920 0.5487 0.438 0.430 0.454 0.423 0.438 76,683 0.4293 9.80%
2025-02-21 0 0.510 0.490 0.550 - - 0 0 - 0.399 0.383 0.430 - - 0 - 0.00%
2025-02-20 0 0.510 0.490 0.520 0.510 0.510 40,000 20,400 0.5100 0.399 0.383 0.407 0.399 0.399 51,122 0.3990 7.37%
2025-02-19 0 0.475 0.475 0.550 0.455 0.455 40,000 18,200 0.4550 0.372 0.372 0.430 0.356 0.356 51,122 0.3560 -8.65%
2025-02-18 0 0.520 0.480 0.550 - - 0 0 - 0.407 0.376 0.430 - - 0 - 0.00%
2025-02-17 0 0.520 0.485 0.540 0.520 0.530 16,000 8,360 0.5225 0.407 0.379 0.423 0.407 0.415 20,449 0.4088 1.96%
2025-02-14 0 0.510 0.480 0.510 - - 0 0 - 0.399 0.376 0.399 - - 0 - 0.00%
2025-02-13 0 0.510 0.475 0.520 0.510 0.510 8,000 4,080 0.5100 0.399 0.372 0.407 0.399 0.399 10,224 0.3990 7.37%
2025-02-12 0 0.475 0.470 0.530 - - 0 0 - 0.372 0.368 0.415 - - 0 - 0.00%
2025-02-11 0 0.475 0.430 0.530 0.475 0.485 44,000 20,940 0.4759 0.372 0.336 0.415 0.372 0.379 56,234 0.3724 0.00%
2025-02-10 0 0.475 0.475 0.530 - - 0 0 - 0.372 0.372 0.415 - - 0 - 0.00%
2025-02-07 0 0.475 0.475 0.500 - - 0 0 - 0.372 0.372 0.391 - - 0 - 0.00%
2025-02-06 0 0.475 0.475 0.530 - - 0 0 - 0.372 0.372 0.415 - - 0 - 0.00%
2025-02-05 0 0.475 0.475 0.530 - - 0 0 - 0.372 0.372 0.415 - - 0 - 0.00%
2025-02-04 0 0.475 0.475 0.530 - - 0 0 - 0.372 0.372 0.415 - - 0 - 0.00%
2025-02-03 0 0.475 0.475 0.530 - - 0 0 - 0.372 0.372 0.415 - - 0 - 0.00%
2025-01-28 0 0.475 0.475 0.530 - - 0 0 - 0.372 0.372 0.415 - - 0 - 0.00%
2025-01-27 0 0.475 0.475 0.520 - - 0 0 - 0.372 0.372 0.407 - - 0 - 0.00%
2025-01-24 0 0.475 0.475 0.520 0.475 0.540 96,000 48,120 0.5013 0.372 0.372 0.407 0.372 0.423 122,693 0.3922 -1.04%
2025-01-23 0 0.480 0.475 0.550 - - 0 0 - 0.376 0.372 0.430 - - 0 - 0.00%
2025-01-22 0 0.480 0.480 0.550 0.475 0.480 44,000 21,080 0.4791 0.376 0.376 0.430 0.372 0.376 56,234 0.3749 -2.04%
2025-01-21 0 0.490 0.475 0.490 0.490 0.490 52,000 25,480 0.4900 0.383 0.372 0.383 0.383 0.383 66,459 0.3834 0.00%
2025-01-20 0 0.490 0.490 0.500 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.00%
2025-01-17 0 0.490 0.480 0.490 0.490 0.490 40,000 19,600 0.4900 0.383 0.376 0.383 0.383 0.383 51,122 0.3834 0.00%
2025-01-16 0 0.490 0.490 0.580 0.475 0.580 216,000 108,660 0.5031 0.383 0.383 0.454 0.372 0.454 276,059 0.3936 0.00%
2025-01-15 0 0.490 0.490 - 0.490 0.490 24,000 11,760 0.4900 0.383 0.383 - 0.383 0.383 30,673 0.3834 2.08%
2025-01-14 0 0.480 0.480 0.640 0.475 0.500 156,000 76,940 0.4932 0.376 0.376 0.501 0.372 0.391 199,376 0.3859 -4.00%
2025-01-13 0 0.500 0.475 0.560 - - 0 0 - 0.391 0.372 0.438 - - 0 - 0.00%
2025-01-10 0 0.500 0.445 0.570 - - 0 0 - 0.391 0.348 0.446 - - 0 - 0.00%
2025-01-09 0 0.500 0.480 0.570 - - 0 0 - 0.391 0.376 0.446 - - 0 - 0.00%
2025-01-08 0 0.500 0.500 0.570 - - 0 0 - 0.391 0.391 0.446 - - 0 - 2.04%
2025-01-07 0 0.490 0.490 0.570 0.490 0.560 36,000 19,880 0.5522 0.383 0.383 0.446 0.383 0.438 46,010 0.4321 -10.91%
2025-01-06 0 0.550 0.475 0.740 - - 0 0 - 0.430 0.372 0.579 - - 0 - 0.00%
2025-01-03 0 0.550 0.475 0.570 - - 0 0 - 0.430 0.372 0.446 - - 0 - 0.00%
2025-01-02 0 0.550 0.480 0.730 - - 0 0 - 0.430 0.376 0.571 - - 0 - 0.00%
2024-12-31 0 0.550 0.475 0.580 - - 0 0 - 0.430 0.372 0.454 - - 0 - 0.00%
2024-12-30 0 0.550 0.420 0.570 0.550 0.550 32,000 17,600 0.5500 0.430 0.329 0.446 0.430 0.430 40,898 0.4303 3.77%
2024-12-27 0 0.530 0.530 0.550 - - 0 0 - 0.415 0.415 0.430 - - 0 - 1.92%
2024-12-24 0 0.520 0.520 0.550 - - 0 0 - 0.407 0.407 0.430 - - 0 - 0.00%
2024-12-23 0 0.520 0.480 0.550 - - 0 0 - 0.407 0.376 0.430 - - 0 - 0.00%
2024-12-20 0 0.520 0.440 0.520 - - 0 0 - 0.407 0.344 0.407 - - 0 - 0.00%
2024-12-19 0 0.520 0.425 0.520 - - 0 0 - 0.407 0.333 0.407 - - 0 - 0.00%
2024-12-18 0 0.520 0.450 0.520 0.520 0.520 4,000 2,080 0.5200 0.407 0.352 0.407 0.407 0.407 5,112 0.4069 6.12%
2024-12-17 0 0.490 0.430 0.520 - - 0 0 - 0.383 0.336 0.407 - - 0 - 0.00%
2024-12-16 0 0.490 0.430 0.520 - - 0 0 - 0.383 0.336 0.407 - - 0 - 0.00%
2024-12-13 0 0.490 0.460 0.520 - - 0 0 - 0.383 0.360 0.407 - - 0 - 0.00%
2024-12-12 0 0.490 0.450 0.520 - - 0 0 - 0.383 0.352 0.407 - - 0 - 0.00%
2024-12-11 0 0.490 0.430 0.520 - - 0 0 - 0.383 0.336 0.407 - - 0 - 0.00%
2024-12-10 0 0.490 0.470 0.520 - - 0 0 - 0.383 0.368 0.407 - - 0 - 0.00%
2024-12-09 0 0.490 0.460 0.520 - - 0 0 - 0.383 0.360 0.407 - - 0 - 0.00%
2024-12-06 0 0.490 0.450 0.520 - - 0 0 - 0.383 0.352 0.407 - - 0 - 0.00%
2024-12-05 0 0.490 0.420 0.520 - - 0 0 - 0.383 0.329 0.407 - - 0 - 0.00%
2024-12-04 0 0.490 0.440 0.520 - - 0 0 - 0.383 0.344 0.407 - - 0 - 0.00%
2024-12-03 0 0.490 0.430 0.520 - - 0 0 - 0.383 0.336 0.407 - - 0 - 0.00%
2024-12-02 0 0.490 0.440 0.580 - - 0 0 - 0.383 0.344 0.454 - - 0 - 0.00%
2024-11-29 0 0.490 0.420 0.690 - - 0 0 - 0.383 0.329 0.540 - - 0 - 0.00%
2024-11-28 0 0.490 0.435 0.540 - - 0 0 - 0.383 0.340 0.423 - - 0 - 0.00%
2024-11-27 0 0.490 0.440 0.540 - - 0 0 - 0.383 0.344 0.423 - - 0 - 0.00%
2024-11-26 0 0.490 0.440 0.540 - - 0 0 - 0.383 0.344 0.423 - - 0 - 0.00%
2024-11-25 0 0.490 0.420 0.540 0.490 0.490 100,000 49,000 0.4900 0.383 0.329 0.423 0.383 0.383 127,805 0.3834 0.00%
2024-11-22 0 0.490 0.420 0.490 - - 0 0 - 0.383 0.329 0.383 - - 0 - 0.00%
2024-11-21 0 0.490 0.470 0.490 - - 0 0 - 0.383 0.368 0.383 - - 0 - -3.92%
2024-11-20 0 0.510 0.480 0.580 - - 0 0 - 0.399 0.376 0.454 - - 0 - 0.00%
2024-11-19 0 0.510 0.510 0.580 - - 0 0 - 0.399 0.399 0.454 - - 0 - 0.00%
2024-11-18 0 0.510 0.510 0.580 0.510 0.510 32,000 16,320 0.5100 0.399 0.399 0.454 0.399 0.399 40,898 0.3990 0.00%
2024-11-15 0 0.510 0.510 0.580 - - 0 0 - 0.399 0.399 0.454 - - 0 - 0.00%
2024-11-14 0 0.510 0.510 0.520 0.510 0.510 36,000 18,360 0.5100 0.399 0.399 0.407 0.399 0.399 46,010 0.3990 0.00%
2024-11-13 0 0.510 0.510 0.530 - - 0 0 - 0.399 0.399 0.415 - - 0 - 0.00%
2024-11-12 0 0.510 0.510 0.570 - - 0 0 - 0.399 0.399 0.446 - - 0 - 0.00%
2024-11-11 0 0.510 0.510 0.540 0.450 0.570 16,000 8,400 0.5250 0.399 0.399 0.423 0.352 0.446 20,449 0.4108 0.00%
2024-11-08 0 0.510 0.480 0.550 - - 0 0 - 0.399 0.376 0.430 - - 0 - 0.00%
2024-11-07 0 0.510 0.420 0.560 - - 0 0 - 0.399 0.329 0.438 - - 0 - 0.00%
2024-11-06 0 0.510 0.480 0.550 - - 0 0 - 0.399 0.376 0.430 - - 0 - 0.00%
2024-11-05 0 0.510 0.480 0.520 - - 0 0 - 0.399 0.376 0.407 - - 0 - 0.00%
2024-11-04 0 0.510 0.485 0.550 0.465 0.510 40,000 19,740 0.4935 0.399 0.379 0.430 0.364 0.399 51,122 0.3861 6.25%
2024-11-01 0 0.480 0.480 0.520 0.480 0.480 20,000 9,600 0.4800 0.376 0.376 0.407 0.376 0.376 25,561 0.3756 -3.03%
2024-10-31 0 0.495 0.430 0.570 - - 0 0 - 0.387 0.336 0.446 - - 0 - 0.00%
2024-10-30 0 0.495 0.480 0.510 - - 0 0 - 0.387 0.376 0.399 - - 0 - 0.00%
2024-10-29 0 0.495 0.420 0.580 - - 0 0 - 0.387 0.329 0.454 - - 0 - 0.00%
2024-10-28 0 0.495 0.470 0.495 - - 0 0 - 0.387 0.368 0.387 - - 0 - -1.00%
2024-10-25 0 0.500 0.470 0.570 - - 0 0 - 0.391 0.368 0.446 - - 0 - 0.00%
2024-10-24 0 0.500 0.430 0.570 - - 0 0 - 0.391 0.336 0.446 - - 0 - 0.00%
2024-10-23 0 0.500 0.470 0.510 - - 0 0 - 0.391 0.368 0.399 - - 0 - 0.00%
2024-10-22 0 0.500 0.430 0.510 - - 0 0 - 0.391 0.336 0.399 - - 0 - 0.00%
2024-10-21 0 0.500 0.470 0.510 - - 0 0 - 0.391 0.368 0.399 - - 0 - 0.00%
2024-10-18 0 0.500 0.480 0.550 - - 0 0 - 0.391 0.376 0.430 - - 0 - 0.00%
2024-10-17 0 0.500 0.445 0.500 0.500 0.500 40,000 20,000 0.5000 0.391 0.348 0.391 0.391 0.391 51,122 0.3912 0.00%
2024-10-16 0 0.500 0.470 0.580 - - 0 0 - 0.391 0.368 0.454 - - 0 - 0.00%
2024-10-15 0 0.500 0.460 0.550 - - 0 0 - 0.391 0.360 0.430 - - 0 - 0.00%
2024-10-14 0 0.500 0.470 0.530 - - 0 0 - 0.391 0.368 0.415 - - 0 - 0.00%
2024-10-10 0 0.500 0.450 0.530 - - 0 0 - 0.391 0.352 0.415 - - 0 - 0.00%
2024-10-09 0 0.500 0.460 0.500 - - 0 0 - 0.391 0.360 0.391 - - 0 - 0.00%
2024-10-08 0 0.500 0.500 0.530 0.500 0.500 28,000 13,800 0.4929 0.391 0.391 0.415 0.391 0.391 35,785 0.3856 -3.85%
2024-10-07 0 0.520 0.520 0.560 - - 0 0 - 0.407 0.407 0.438 - - 0 - 1.96%
2024-10-04 0 0.510 0.510 0.520 0.510 0.510 12,000 6,120 0.5100 0.399 0.399 0.407 0.399 0.399 15,337 0.3990 -1.92%
2024-10-03 0 0.520 0.520 0.530 - - 0 0 - 0.407 0.407 0.415 - - 0 - 0.00%
2024-10-02 0 0.520 0.500 0.520 0.520 0.520 12,000 6,240 0.5200 0.407 0.391 0.407 0.407 0.407 15,337 0.4069 8.33%
2024-09-30 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.376 0.376 0.391 0.376 0.376 5,112 0.3756 -4.00%
2024-09-27 0 0.500 0.480 0.510 0.465 0.510 40,000 19,780 0.4945 0.391 0.376 0.399 0.364 0.399 51,122 0.3869 2.04%
2024-09-26 0 0.490 0.465 0.580 0.490 0.490 8,000 3,920 0.4900 0.383 0.364 0.454 0.383 0.383 10,224 0.3834 0.00%
2024-09-25 0 0.490 0.490 0.560 - - 0 0 - 0.383 0.383 0.438 - - 0 - 4.26%
2024-09-24 0 0.470 0.470 0.560 0.470 0.475 32,000 15,060 0.4706 0.368 0.368 0.438 0.368 0.372 40,898 0.3682 -1.05%
2024-09-23 0 0.475 0.470 0.475 0.475 0.475 4,000 1,900 0.4750 0.372 0.368 0.372 0.372 0.372 5,112 0.3717 1.06%
2024-09-20 0 0.470 0.470 0.480 0.470 0.470 64,000 30,080 0.4700 0.368 0.368 0.376 0.368 0.368 81,795 0.3677 -1.05%
2024-09-19 0 0.475 0.475 0.550 0.470 0.470 52,000 24,440 0.4700 0.372 0.372 0.430 0.368 0.368 66,459 0.3677 -2.06%
2024-09-17 0 0.485 0.460 0.550 - - 0 0 - 0.379 0.360 0.430 - - 0 - 0.00%
2024-09-16 0 0.485 0.460 0.485 - - 0 0 - 0.379 0.360 0.379 - - 0 - 0.00%
2024-09-13 0 0.485 0.415 0.530 - - 0 0 - 0.379 0.325 0.415 - - 0 - 0.00%
2024-09-12 0 0.485 0.470 0.520 0.400 0.485 60,000 27,420 0.4570 0.379 0.368 0.407 0.313 0.379 76,683 0.3576 4.57%
2024-09-11 0 0.485 0.470 0.550 - - 0 0 - 0.363 0.352 0.412 - - 0 - 0.00%
2024-09-10 0 0.485 0.485 0.550 0.480 0.480 20,000 9,600 0.4800 0.363 0.363 0.412 0.359 0.359 26,729 0.3592 1.04%
2024-09-09 0 0.480 0.480 0.550 - - 0 0 - 0.359 0.359 0.412 - - 0 - 0.00%
2024-09-05 0 0.480 0.475 0.550 - - 0 0 - 0.359 0.355 0.412 - - 0 - 0.00%
2024-09-04 0 0.480 0.475 0.550 - - 0 0 - 0.359 0.355 0.412 - - 0 - 0.00%
2024-09-03 0 0.480 0.475 0.550 - - 0 0 - 0.359 0.355 0.412 - - 0 - 0.00%
2024-09-02 0 0.480 0.475 0.550 - - 0 0 - 0.359 0.355 0.412 - - 0 - 0.00%
2024-08-30 0 0.480 0.480 0.550 - - 0 0 - 0.359 0.359 0.412 - - 0 - 0.00%
2024-08-29 0 0.480 0.480 0.550 0.480 0.480 16,000 7,680 0.4800 0.359 0.359 0.412 0.359 0.359 21,383 0.3592 -4.00%
2024-08-28 0 0.500 0.470 0.550 - - 0 0 - 0.374 0.352 0.412 - - 0 - 0.00%
2024-08-27 0 0.500 0.470 0.550 - - 0 0 - 0.374 0.352 0.412 - - 0 - 0.00%
2024-08-26 0 0.500 0.500 0.550 0.400 0.500 28,000 12,500 0.4464 0.374 0.374 0.412 0.299 0.374 37,420 0.3340 2.04%
2024-08-23 0 0.490 0.470 0.550 - - 0 0 - 0.367 0.352 0.412 - - 0 - 0.00%
2024-08-22 0 0.490 0.490 0.570 0.490 0.540 36,000 18,440 0.5122 0.367 0.367 0.427 0.367 0.404 48,111 0.3833 -10.91%
2024-08-21 0 0.550 0.540 0.670 - - 0 0 - 0.412 0.404 0.501 - - 0 - 0.00%
2024-08-20 0 0.550 0.530 0.670 - - 0 0 - 0.412 0.397 0.501 - - 0 - 0.00%
2024-08-19 0 0.550 0.550 0.660 - - 0 0 - 0.412 0.412 0.494 - - 0 - 1.85%
2024-08-16 0 0.540 0.540 0.600 - - 0 0 - 0.404 0.404 0.449 - - 0 - 1.89%
2024-08-15 0 0.530 0.530 0.600 - - 0 0 - 0.397 0.397 0.449 - - 0 - 0.00%
2024-08-14 0 0.530 0.530 0.600 0.530 0.540 108,000 58,040 0.5374 0.397 0.397 0.449 0.397 0.404 144,334 0.4021 -3.64%
2024-08-13 0 0.550 0.540 0.610 0.530 0.530 16,000 8,480 0.5300 0.412 0.404 0.456 0.397 0.397 21,383 0.3966 -8.33%
2024-08-12 0 0.600 0.510 0.600 - - 0 0 - 0.449 0.382 0.449 - - 0 - 0.00%
2024-08-09 0 0.600 0.500 0.600 0.500 0.600 40,000 22,600 0.5650 0.449 0.374 0.449 0.374 0.449 53,457 0.4228 0.00%
2024-08-08 0 0.600 - 0.650 - - 0 0 - 0.449 - 0.486 - - 0 - 0.00%
2024-08-07 0 0.600 0.540 0.600 - - 0 0 - 0.449 0.404 0.449 - - 0 - 0.00%
2024-08-06 0 0.600 - 0.600 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
2024-08-05 0 0.600 - 0.600 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
2024-08-02 0 0.600 - 0.600 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
2024-08-01 0 0.600 - 0.600 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
2024-07-31 0 0.600 - 0.700 - - 0 0 - 0.449 - 0.524 - - 0 - 0.00%
2024-07-30 0 0.600 - 0.690 - - 0 0 - 0.449 - 0.516 - - 0 - 0.00%
2024-07-29 0 0.600 - 0.700 - - 0 0 - 0.449 - 0.524 - - 0 - 0.00%
2024-07-26 0 0.600 0.540 0.610 - - 0 0 - 0.449 0.404 0.456 - - 0 - 0.00%
2024-07-25 0 0.600 - 0.610 - - 0 0 - 0.449 - 0.456 - - 0 - 0.00%
2024-07-24 0 0.600 - 0.690 - - 0 0 - 0.449 - 0.516 - - 0 - 0.00%
2024-07-23 0 0.600 - 0.700 - - 0 0 - 0.449 - 0.524 - - 0 - 0.00%
2024-07-22 0 0.600 0.550 0.670 - - 0 0 - 0.449 0.412 0.501 - - 0 - 0.00%
2024-07-19 0 0.600 0.540 0.600 - - 0 0 - 0.449 0.404 0.449 - - 0 - 0.00%
2024-07-18 0 0.600 0.550 0.600 - - 0 0 - 0.449 0.412 0.449 - - 0 - -1.64%
2024-07-17 0 0.610 0.540 0.690 - - 0 0 - 0.456 0.404 0.516 - - 0 - 0.00%
2024-07-16 0 0.610 0.600 0.700 - - 0 0 - 0.456 0.449 0.524 - - 0 - 0.00%
2024-07-15 0 0.610 0.600 0.680 - - 0 0 - 0.456 0.449 0.509 - - 0 - 0.00%
2024-07-12 0 0.610 0.600 0.680 - - 0 0 - 0.456 0.449 0.509 - - 0 - 0.00%
2024-07-11 0 0.610 0.610 0.630 0.600 0.600 224,000 134,400 0.6000 0.456 0.456 0.471 0.449 0.449 299,360 0.4490 5.17%
2024-07-10 0 0.580 0.540 0.590 0.580 0.580 40,000 23,200 0.5800 0.434 0.404 0.441 0.434 0.434 53,457 0.4340 9.43%
2024-07-09 0 0.530 0.530 0.580 - - 0 0 - 0.397 0.397 0.434 - - 0 - 3.92%
2024-07-08 0 0.510 0.510 0.580 - - 0 0 - 0.382 0.382 0.434 - - 0 - 0.00%
2024-07-05 0 0.510 0.510 0.580 - - 0 0 - 0.382 0.382 0.434 - - 0 - 0.00%
2024-07-04 0 0.510 0.510 0.580 - - 0 0 - 0.382 0.382 0.434 - - 0 - 0.00%
2024-07-03 0 0.510 0.510 0.580 - - 0 0 - 0.382 0.382 0.434 - - 0 - 0.00%
2024-07-02 0 0.510 0.510 0.580 0.500 0.510 32,000 16,080 0.5025 0.382 0.382 0.434 0.374 0.382 42,766 0.3760 2.00%
2024-06-28 0 0.500 0.425 0.580 - - 0 0 - 0.374 0.318 0.434 - - 0 - 0.00%
2024-06-27 0 0.500 0.500 0.570 - - 0 0 - 0.374 0.374 0.427 - - 0 - 0.00%
2024-06-26 0 0.500 0.500 0.570 - - 0 0 - 0.374 0.374 0.427 - - 0 - 0.00%
2024-06-25 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.374 0.374 0.389 0.374 0.374 5,346 0.3741 0.00%
2024-06-24 0 0.500 0.500 0.520 - - 0 0 - 0.374 0.374 0.389 - - 0 - 0.00%
2024-06-21 0 0.500 0.500 0.530 0.500 0.510 160,000 80,840 0.5053 0.374 0.374 0.397 0.374 0.382 213,828 0.3781 -1.96%
2024-06-20 0 0.510 0.510 0.550 - - 0 0 - 0.382 0.382 0.412 - - 0 - 0.00%
2024-06-19 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 0.382 0.374 0.389 0.382 0.382 133,643 0.3816 0.00%
2024-06-18 0 0.510 0.510 0.520 - - 0 0 - 0.382 0.382 0.389 - - 0 - 0.00%
2024-06-17 0 0.510 0.500 0.540 - - 0 0 - 0.382 0.374 0.404 - - 0 - 0.00%
2024-06-14 0 0.510 0.510 0.580 0.500 0.510 76,000 38,440 0.5058 0.382 0.382 0.434 0.374 0.382 101,568 0.3785 2.00%
2024-06-13 0 0.500 0.495 0.570 - - 0 0 - 0.374 0.370 0.427 - - 0 - 0.00%
2024-06-12 0 0.500 - 0.580 - - 0 0 - 0.374 - 0.434 - - 0 - 0.00%
2024-06-11 0 0.500 0.495 0.570 - - 0 0 - 0.374 0.370 0.427 - - 0 - 0.00%
2024-06-07 0 0.500 0.500 0.570 - - 0 0 - 0.374 0.374 0.427 - - 0 - 0.00%
2024-06-06 0 0.500 0.490 0.570 - - 0 0 - 0.374 0.367 0.427 - - 0 - 0.00%
2024-06-05 0 0.500 - 0.580 - - 0 0 - 0.374 - 0.434 - - 0 - 0.00%
2024-06-04 0 0.500 0.500 0.590 - - 0 0 - 0.374 0.374 0.441 - - 0 - 1.60%
2024-06-03 0 0.510 0.510 0.600 - - 0 0 - 0.368 0.368 0.433 - - 0 - 0.00%
2024-05-31 0 0.510 0.510 0.600 - - 0 0 - 0.368 0.368 0.433 - - 0 - 0.00%
2024-05-30 0 0.510 0.510 0.600 - - 0 0 - 0.368 0.368 0.433 - - 0 - 0.00%
2024-05-29 0 0.510 0.510 0.600 - - 0 0 - 0.368 0.368 0.433 - - 0 - 0.00%
2024-05-28 0 0.510 0.510 0.600 - - 0 0 - 0.368 0.368 0.433 - - 0 - 0.00%
2024-05-27 0 0.510 0.510 0.530 - - 0 0 - 0.368 0.368 0.383 - - 0 - 0.00%
2024-05-24 0 0.510 0.510 0.600 0.500 0.510 128,000 64,840 0.5066 0.368 0.368 0.433 0.361 0.368 177,284 0.3657 0.00%
2024-05-23 0 0.510 0.485 0.600 - - 0 0 - 0.368 0.350 0.433 - - 0 - 0.00%
2024-05-22 0 0.510 0.500 0.580 0.510 0.510 12,000 6,120 0.5100 0.368 0.361 0.419 0.368 0.368 16,620 0.3682 2.00%
2024-05-21 0 0.500 0.495 0.600 - - 0 0 - 0.361 0.357 0.433 - - 0 - 0.00%
2024-05-20 0 0.500 0.500 0.600 0.500 0.500 20,000 10,000 0.5000 0.361 0.361 0.433 0.361 0.361 27,701 0.3610 -5.66%
2024-05-17 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-05-16 0 0.530 0.520 0.600 - - 0 0 - 0.383 0.375 0.433 - - 0 - 0.00%
2024-05-14 0 0.530 0.510 0.580 - - 0 0 - 0.383 0.368 0.419 - - 0 - 0.00%
2024-05-13 0 0.530 0.380 0.540 - - 0 0 - 0.383 0.274 0.390 - - 0 - 0.00%
2024-05-10 0 0.530 0.465 0.600 - - 0 0 - 0.383 0.336 0.433 - - 0 - 0.00%
2024-05-09 0 0.530 0.485 0.580 - - 0 0 - 0.383 0.350 0.419 - - 0 - 0.00%
2024-05-08 0 0.530 0.430 0.600 - - 0 0 - 0.383 0.310 0.433 - - 0 - 0.00%
2024-05-07 0 0.530 0.530 0.600 0.530 0.530 4,000 2,120 0.5300 0.383 0.383 0.433 0.383 0.383 5,540 0.3827 0.00%
2024-05-06 0 0.530 - 0.530 - - 0 0 - 0.383 - 0.383 - - 0 - 0.00%
2024-05-03 0 0.530 0.510 0.530 0.530 0.530 28,000 14,840 0.5300 0.383 0.368 0.383 0.383 0.383 38,781 0.3827 0.00%
2024-05-02 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-04-30 0 0.530 0.530 0.590 - - 0 0 - 0.383 0.383 0.426 - - 0 - 0.00%
2024-04-29 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-04-26 0 0.530 - 0.600 - - 0 0 - 0.383 - 0.433 - - 0 - 0.00%
2024-04-25 0 0.530 0.510 0.600 - - 0 0 - 0.383 0.368 0.433 - - 0 - 0.00%
2024-04-24 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-04-23 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-04-22 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-04-19 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-04-18 0 0.530 - 0.600 - - 0 0 - 0.383 - 0.433 - - 0 - 0.00%
2024-04-17 0 0.530 0.530 0.590 0.530 0.530 32,000 16,960 0.5300 0.383 0.383 0.426 0.383 0.383 44,321 0.3827 0.00%
2024-04-16 0 0.530 0.530 0.590 - - 32,000 16,960 0.5300 0.383 0.383 0.426 - - 44,321 0.3827 0.00%
2024-04-15 0 0.530 0.485 0.530 - - 0 0 - 0.383 0.350 0.383 - - 0 - 0.00%
2024-04-12 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-04-11 0 0.530 0.510 0.600 - - 0 0 - 0.383 0.368 0.433 - - 0 - 0.00%
2024-04-10 0 0.530 0.490 0.630 - - 0 0 - 0.383 0.354 0.455 - - 0 - 0.00%
2024-04-09 0 0.530 0.465 0.560 - - 0 0 - 0.383 0.336 0.404 - - 0 - 0.00%
2024-04-08 0 0.530 0.500 0.610 0.500 0.530 212,000 106,600 0.5028 0.383 0.361 0.440 0.361 0.383 293,626 0.3630 0.00%
2024-04-05 0 0.530 - 0.600 - - 0 0 - 0.383 - 0.433 - - 0 - 0.00%
2024-04-03 0 0.530 0.480 0.600 - - 0 0 - 0.383 0.347 0.433 - - 0 - 0.00%
2024-04-02 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-03-28 0 0.530 0.470 0.530 - - 0 0 - 0.383 0.339 0.383 - - 0 - 0.00%
2024-03-27 0 0.530 0.500 0.540 - - 0 0 - 0.383 0.361 0.390 - - 0 - 0.00%
2024-03-26 0 0.530 0.480 0.530 0.530 0.530 272,000 144,160 0.5300 0.383 0.347 0.383 0.383 0.383 376,728 0.3827 -1.85%
2024-03-25 0 0.540 0.530 0.620 0.530 0.540 304,000 163,120 0.5366 0.390 0.383 0.448 0.383 0.390 421,049 0.3874 1.89%
2024-03-22 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-03-21 0 0.530 0.500 0.600 - - 0 0 - 0.383 0.361 0.433 - - 0 - 0.00%
2024-03-20 0 0.530 0.530 0.600 0.530 0.530 44,000 23,320 0.5300 0.383 0.383 0.433 0.383 0.383 60,941 0.3827 -11.67%
2024-03-19 0 0.600 0.560 0.620 - - 0 0 - 0.433 0.404 0.448 - - 0 - 0.00%
2024-03-18 0 0.600 0.530 0.600 - - 0 0 - 0.433 0.383 0.433 - - 0 - 0.00%
2024-03-15 0 0.600 0.500 0.600 - - 0 0 - 0.433 0.361 0.433 - - 0 - 0.00%
2024-03-14 0 0.600 0.530 0.600 - - 0 0 - 0.433 0.383 0.433 - - 0 - 0.00%
2024-03-13 0 0.600 0.455 0.680 - - 0 0 - 0.433 0.329 0.491 - - 0 - 0.00%
2024-03-12 0 0.600 - 0.600 0.600 0.600 180,000 108,000 0.6000 0.433 - 0.433 0.433 0.433 249,305 0.4332 0.00%
2024-03-11 0 0.600 0.600 0.630 0.600 0.600 108,000 64,800 0.6000 0.433 0.433 0.455 0.433 0.433 149,583 0.4332 0.00%
2024-03-08 0 0.600 0.600 0.620 0.600 0.600 168,000 100,800 0.6000 0.433 0.433 0.448 0.433 0.433 232,685 0.4332 0.00%
2024-03-07 0 0.600 0.600 0.700 0.600 0.600 136,000 81,600 0.6000 0.433 0.433 0.505 0.433 0.433 188,364 0.4332 0.00%
2024-03-06 0 0.600 0.600 0.700 0.600 0.600 20,000 12,000 0.6000 0.433 0.433 0.505 0.433 0.433 27,701 0.4332 0.00%
2024-03-05 0 0.600 - 0.700 - - 0 0 - 0.433 - 0.505 - - 0 - 0.00%
2024-03-04 0 0.600 - 0.690 - - 0 0 - 0.433 - 0.498 - - 0 - 0.00%
2024-03-01 0 0.600 0.550 0.700 - - 0 0 - 0.433 0.397 0.505 - - 0 - 0.00%
2024-02-29 0 0.600 0.550 0.650 - - 0 0 - 0.433 0.397 0.469 - - 0 - 0.00%
2024-02-28 0 0.600 0.580 0.680 - - 0 0 - 0.433 0.419 0.491 - - 0 - 0.00%
2024-02-27 0 0.600 0.600 0.680 - - 0 0 - 0.433 0.433 0.491 - - 0 - 0.00%
2024-02-26 0 0.600 0.580 0.650 - - 0 0 - 0.433 0.419 0.469 - - 0 - 0.00%
2024-02-23 0 0.600 0.600 0.660 0.600 0.600 68,000 40,800 0.6000 0.433 0.433 0.477 0.433 0.433 94,182 0.4332 3.45%
2024-02-22 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.419 0.419 0.433 0.419 0.419 55,401 0.4188 -3.33%
2024-02-21 0 0.600 0.590 0.600 - - 0 0 - 0.433 0.426 0.433 - - 0 - 0.00%
2024-02-20 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.433 0.419 0.433 0.433 0.433 5,540 0.4332 0.00%
2024-02-19 0 0.600 0.550 0.600 0.590 0.600 12,000 7,160 0.5967 0.433 0.397 0.433 0.426 0.433 16,620 0.4308 20.00%
2024-02-16 0 0.500 0.500 0.600 0.500 0.500 4,000 2,000 0.5000 0.361 0.361 0.433 0.361 0.361 5,540 0.3610 0.00%
2024-02-15 0 0.500 0.440 0.600 - - 0 0 - 0.361 0.318 0.433 - - 0 - 0.00%
2024-02-14 0 0.500 0.430 0.600 - - 0 0 - 0.361 0.310 0.433 - - 0 - 0.00%
2024-02-09 0 0.500 - 0.600 - - 0 0 - 0.361 - 0.433 - - 0 - 0.00%
2024-02-08 0 0.500 0.500 0.600 - - 0 0 - 0.361 0.361 0.433 - - 0 - 0.00%
2024-02-07 0 0.500 0.500 0.590 0.500 0.500 24,000 12,000 0.5000 0.361 0.361 0.426 0.361 0.361 33,241 0.3610 -15.25%
2024-02-06 0 0.590 - 0.590 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
2024-02-05 0 0.590 0.500 0.590 0.550 0.600 40,000 23,240 0.5810 0.426 0.361 0.426 0.397 0.433 55,401 0.4195 18.00%
2024-02-02 0 0.500 0.500 0.550 - - 0 0 - 0.361 0.361 0.397 - - 0 - 0.00%
2024-02-01 0 0.500 - 0.550 - - 0 0 - 0.361 - 0.397 - - 0 - 0.00%
2024-01-31 0 0.500 - 0.550 - - 0 0 - 0.361 - 0.397 - - 0 - 0.00%
2024-01-30 0 0.500 0.460 0.550 - - 0 0 - 0.361 0.332 0.397 - - 0 - 0.00%
2024-01-29 0 0.500 0.455 0.550 - - 0 0 - 0.361 0.329 0.397 - - 0 - 0.00%
2024-01-26 0 0.500 0.440 0.550 - - 0 0 - 0.361 0.318 0.397 - - 0 - 0.00%
2024-01-25 0 0.500 0.500 0.550 - - 0 0 - 0.361 0.361 0.397 - - 0 - 0.00%
2024-01-24 0 0.500 - 0.550 - - 0 0 - 0.361 - 0.397 - - 0 - 0.00%
2024-01-23 0 0.500 0.440 0.550 - - 0 0 - 0.361 0.318 0.397 - - 0 - 0.00%
2024-01-22 0 0.500 - 0.550 - - 0 0 - 0.361 - 0.397 - - 0 - 0.00%
2024-01-19 0 0.500 0.500 0.550 - - 0 0 - 0.361 0.361 0.397 - - 0 - 0.00%
2024-01-18 0 0.500 0.500 0.550 0.500 0.500 12,000 6,000 0.5000 0.361 0.361 0.397 0.361 0.361 16,620 0.3610 -9.09%
2024-01-17 0 0.550 0.500 0.660 - - 0 0 - 0.397 0.361 0.477 - - 0 - 0.00%
2024-01-16 0 0.550 0.500 0.640 - - 0 0 - 0.397 0.361 0.462 - - 0 - 0.00%
2024-01-15 0 0.550 0.550 0.600 - - 0 0 - 0.397 0.397 0.433 - - 0 - 0.00%
2024-01-12 0 0.550 0.550 0.600 - - 0 0 - 0.397 0.397 0.433 - - 0 - 7.84%
2024-01-11 0 0.510 0.440 0.610 - - 0 0 - 0.368 0.318 0.440 - - 0 - 0.00%
2024-01-10 0 0.510 0.510 0.680 0.510 0.510 4,000 2,040 0.5100 0.368 0.368 0.491 0.368 0.368 5,540 0.3682 5.15%
2024-01-09 0 0.485 0.485 0.690 0.455 0.455 8,000 3,620 0.4525 0.350 0.350 0.498 0.329 0.329 11,080 0.3267 8.99%
2024-01-08 0 0.445 0.445 0.530 0.440 0.440 20,000 8,800 0.4400 0.321 0.321 0.383 0.318 0.318 27,701 0.3177 -9.18%
2024-01-05 0 0.490 0.440 0.560 - - 0 0 - 0.354 0.318 0.404 - - 0 - 0.00%
2024-01-04 0 0.490 0.440 0.540 - - 0 0 - 0.354 0.318 0.390 - - 0 - 0.00%
2024-01-03 0 0.490 0.450 0.540 - - 0 0 - 0.354 0.325 0.390 - - 0 - 1.03%
2024-01-02 0 0.485 - 0.550 - - 0 0 - 0.350 - 0.397 - - 0 - 0.00%
2023-12-29 0 0.485 0.405 0.550 - - 0 0 - 0.350 0.292 0.397 - - 0 - 0.00%
2023-12-28 0 0.485 - 0.500 - - 0 0 - 0.350 - 0.361 - - 0 - 0.00%
2023-12-27 0 0.485 0.485 0.550 - - 0 0 - 0.350 0.350 0.397 - - 0 - 0.00%
2023-12-22 0 0.485 0.400 0.550 - - 0 0 - 0.350 0.289 0.397 - - 0 - 0.00%
2023-12-21 0 0.485 0.395 0.550 - - 0 0 - 0.350 0.285 0.397 - - 0 - 0.00%
2023-12-20 0 0.485 0.400 0.600 - - 0 0 - 0.350 0.289 0.433 - - 0 - 0.00%
2023-12-19 0 0.485 0.485 0.510 0.485 0.485 52,000 25,220 0.4850 0.350 0.350 0.368 0.350 0.350 72,022 0.3502 0.00%
2023-12-18 0 0.485 0.485 0.540 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2023-12-15 0 0.485 0.485 0.540 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2023-12-14 0 0.485 0.485 0.550 - - 0 0 - 0.350 0.350 0.397 - - 0 - 1.04%
2023-12-13 0 0.480 - 0.550 - - 0 0 - 0.347 - 0.397 - - 0 - 0.00%
2023-12-12 0 0.480 0.475 0.550 - - 0 0 - 0.347 0.343 0.397 - - 0 - 0.00%
2023-12-11 0 0.480 0.480 0.550 0.470 0.480 428,000 204,100 0.4769 0.347 0.347 0.397 0.339 0.347 592,793 0.3443 -1.03%
2023-12-08 0 0.485 0.485 0.530 0.480 0.480 92,000 44,160 0.4800 0.350 0.350 0.383 0.347 0.347 127,423 0.3466 2.11%
2023-12-07 0 0.475 0.475 0.580 0.470 0.475 272,000 128,740 0.4733 0.343 0.343 0.419 0.339 0.343 376,728 0.3417 0.00%
2023-12-06 0 0.475 0.470 0.475 0.470 0.475 444,000 209,080 0.4709 0.343 0.339 0.343 0.339 0.343 614,953 0.3400 0.00%
2023-12-05 0 0.475 0.475 0.570 0.470 0.470 220,000 103,400 0.4700 0.343 0.343 0.412 0.339 0.339 304,707 0.3393 1.06%
2023-12-04 0 0.470 0.470 0.570 0.470 0.470 220,000 103,400 0.4700 0.339 0.339 0.412 0.339 0.339 304,707 0.3393 0.00%
2023-12-01 0 0.470 0.470 0.570 - - 0 0 - 0.339 0.339 0.412 - - 0 - 0.00%
2023-11-30 0 0.470 0.395 0.470 - - 0 0 - 0.339 0.285 0.339 - - 0 - -1.05%
2023-11-29 0 0.475 0.400 0.570 - - 0 0 - 0.343 0.289 0.412 - - 0 - 0.00%
2023-11-28 0 0.475 0.400 0.570 - - 0 0 - 0.343 0.289 0.412 - - 0 - 0.00%
2023-11-27 0 0.475 0.470 0.570 - - 0 0 - 0.343 0.339 0.412 - - 0 - 0.00%
2023-11-24 0 0.475 0.470 0.475 0.470 0.475 68,000 32,460 0.4774 0.343 0.339 0.343 0.339 0.343 94,182 0.3447 2.15%
2023-11-23 0 0.465 0.460 0.550 0.460 0.465 52,000 23,940 0.4604 0.336 0.332 0.397 0.332 0.336 72,022 0.3324 2.20%
2023-11-22 0 0.455 0.440 0.460 - - 0 0 - 0.329 0.318 0.332 - - 0 - 0.00%
2023-11-21 0 0.455 0.420 0.550 - - 0 0 - 0.329 0.303 0.397 - - 0 - 0.00%
2023-11-20 0 0.455 0.455 0.530 - - 0 0 - 0.329 0.329 0.383 - - 0 - 3.41%
2023-11-17 0 0.440 0.440 0.480 0.440 0.440 252,799 111,215 0.4399 0.318 0.318 0.347 0.318 0.318 350,134 0.3176 10.00%
2023-11-16 0 0.400 0.400 0.445 0.400 0.450 12,000 5,160 0.4300 0.289 0.289 0.321 0.289 0.325 16,620 0.3105 -11.11%
2023-11-15 0 0.450 0.420 0.520 - - 0 0 - 0.325 0.303 0.375 - - 0 - 0.00%
2023-11-14 0 0.450 - 0.530 - - 0 0 - 0.325 - 0.383 - - 0 - 0.00%
2023-11-13 0 0.450 - 0.530 - - 0 0 - 0.325 - 0.383 - - 0 - 0.00%
2023-11-10 0 0.450 0.450 0.520 - - 0 0 - 0.325 0.325 0.375 - - 0 - 0.00%
2023-11-09 0 0.450 0.430 0.530 - - 0 0 - 0.325 0.310 0.383 - - 0 - 0.00%
2023-11-08 0 0.450 0.430 0.520 - - 0 0 - 0.325 0.310 0.375 - - 0 - 0.00%
2023-11-07 0 0.450 - 0.520 - - 0 0 - 0.325 - 0.375 - - 0 - 0.00%
2023-11-06 0 0.450 0.440 0.530 - - 0 0 - 0.325 0.318 0.383 - - 0 - 0.00%
2023-11-03 0 0.450 0.420 0.530 - - 0 0 - 0.325 0.303 0.383 - - 0 - 0.00%
2023-11-02 0 0.450 0.450 0.530 0.450 0.450 84,000 37,800 0.4500 0.325 0.325 0.383 0.325 0.325 116,343 0.3249 0.00%
2023-11-01 0 0.450 0.450 0.510 0.450 0.450 140,000 63,000 0.4500 0.325 0.325 0.368 0.325 0.325 193,904 0.3249 2.27%
2023-10-31 0 0.440 0.440 0.520 0.440 0.440 56,000 24,640 0.4400 0.318 0.318 0.375 0.318 0.318 77,562 0.3177 0.00%
2023-10-30 0 0.440 - 0.540 - - 0 0 - 0.318 - 0.390 - - 0 - 0.00%
2023-10-27 0 0.440 0.380 0.530 - - 0 0 - 0.318 0.274 0.383 - - 0 - 0.00%
2023-10-26 0 0.440 - 0.530 - - 0 0 - 0.318 - 0.383 - - 0 - 0.00%
2023-10-25 0 0.440 - 0.540 - - 0 0 - 0.318 - 0.390 - - 0 - 0.00%
2023-10-24 0 0.440 - 0.540 - - 0 0 - 0.318 - 0.390 - - 0 - 0.00%
2023-10-20 0 0.440 0.440 0.520 - - 0 0 - 0.318 0.318 0.375 - - 0 - 3.53%
2023-10-19 0 0.425 0.385 0.495 - - 0 0 - 0.307 0.278 0.357 - - 0 - 0.00%
2023-10-18 0 0.425 0.380 0.510 - - 0 0 - 0.307 0.274 0.368 - - 0 - 0.00%
2023-10-17 0 0.425 0.420 0.520 - - 0 0 - 0.307 0.303 0.375 - - 0 - 0.00%
2023-10-16 0 0.425 0.420 0.520 - - 0 0 - 0.307 0.303 0.375 - - 0 - 0.00%
2023-10-13 0 0.425 0.425 0.520 - - 0 0 - 0.307 0.307 0.375 - - 0 - 0.00%
2023-10-12 0 0.425 0.380 0.520 - - 0 0 - 0.307 0.274 0.375 - - 0 - 0.00%
2023-10-11 0 0.425 0.425 0.520 - - 0 0 - 0.307 0.307 0.375 - - 0 - 0.00%
2023-10-10 0 0.425 0.425 0.510 - - 0 0 - 0.307 0.307 0.368 - - 0 - 0.00%
2023-10-09 0 0.425 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2023-10-06 0 0.425 0.420 0.510 - - 0 0 - 0.307 0.303 0.368 - - 0 - 0.00%
2023-10-05 0 0.425 - 0.510 - - 0 0 - 0.307 - 0.368 - - 0 - 0.00%
2023-10-04 0 0.425 - 0.475 - - 0 0 - 0.307 - 0.343 - - 0 - 0.00%
2023-10-03 0 0.425 0.300 0.520 - - 0 0 - 0.307 0.217 0.375 - - 0 - 0.00%
2023-09-29 0 0.425 - 0.520 - - 0 0 - 0.307 - 0.375 - - 0 - 0.00%
2023-09-28 0 0.425 0.380 0.520 - - 0 0 - 0.307 0.274 0.375 - - 0 - 0.00%
2023-09-27 0 0.425 0.425 0.495 0.425 0.425 12,000 5,100 0.4250 0.307 0.307 0.357 0.307 0.307 16,620 0.3069 3.66%
2023-09-26 0 0.410 0.410 0.500 - - 0 0 - 0.296 0.296 0.361 - - 0 - 0.00%
2023-09-25 0 0.410 0.410 0.500 - - 0 0 - 0.296 0.296 0.361 - - 0 - 0.00%
2023-09-22 0 0.410 0.380 0.495 - - 0 0 - 0.296 0.274 0.357 - - 0 - 0.00%
2023-09-21 0 0.410 0.410 0.495 - - 0 0 - 0.296 0.296 0.357 - - 0 - 0.00%
2023-09-20 0 0.410 0.410 0.450 - - 0 0 - 0.296 0.296 0.325 - - 0 - 0.00%
2023-09-19 0 0.410 0.400 0.495 - - 0 0 - 0.296 0.289 0.357 - - 0 - 0.00%
2023-09-18 0 0.410 0.410 0.495 - - 0 0 - 0.296 0.296 0.357 - - 0 - 0.00%
2023-09-15 0 0.410 0.410 0.465 - - 0 0 - 0.296 0.296 0.336 - - 0 - 2.50%
2023-09-14 0 0.400 0.400 0.475 - - 0 0 - 0.289 0.289 0.343 - - 0 - 2.01%
2023-09-13 0 0.410 0.410 0.460 0.410 0.470 24,000 11,040 0.4600 0.283 0.283 0.318 0.283 0.325 34,757 0.3176 2.50%
2023-09-12 0 0.400 0.400 0.510 0.400 0.410 36,000 14,720 0.4089 0.276 0.276 0.352 0.276 0.283 52,135 0.2823 -2.44%
2023-09-11 0 0.410 0.410 0.510 0.400 0.410 104,000 41,840 0.4023 0.283 0.283 0.352 0.276 0.283 150,612 0.2778 -5.75%
2023-09-07 0 0.435 0.420 0.445 0.435 0.435 8,000 3,480 0.4350 0.300 0.290 0.307 0.300 0.300 11,586 0.3004 -3.33%
2023-09-06 0 0.450 0.400 0.510 - - 0 0 - 0.311 0.276 0.352 - - 0 - 0.00%
2023-09-05 0 0.450 0.320 0.470 - - 0 0 - 0.311 0.221 0.325 - - 0 - 0.00%
2023-09-04 0 0.450 - 0.495 - - 0 0 - 0.311 - 0.342 - - 0 - 0.00%
2023-08-31 0 0.450 0.355 0.450 0.450 0.450 20,000 9,000 0.4500 0.311 0.245 0.311 0.311 0.311 28,964 0.3107 12.50%
2023-08-30 0 0.400 0.325 0.445 - - 0 0 - 0.276 0.224 0.307 - - 0 - 0.00%
2023-08-29 0 0.400 0.325 0.450 - - 0 0 - 0.276 0.224 0.311 - - 0 - 0.00%
2023-08-28 0 0.400 0.325 0.450 - - 0 0 - 0.276 0.224 0.311 - - 0 - 0.00%
2023-08-25 0 0.400 0.350 0.445 - - 0 0 - 0.276 0.242 0.307 - - 0 - 0.00%
2023-08-24 0 0.400 0.320 0.450 - - 0 0 - 0.276 0.221 0.311 - - 0 - 0.00%
2023-08-23 0 0.400 0.325 0.400 0.360 0.400 44,000 17,440 0.3964 0.276 0.224 0.276 0.249 0.276 63,720 0.2737 21.21%
2023-08-22 0 0.330 0.315 0.360 - - 0 0 - 0.228 0.218 0.249 - - 0 - 0.00%
2023-08-21 0 0.330 0.310 0.360 - - 0 0 - 0.228 0.214 0.249 - - 0 - 0.00%
2023-08-18 0 0.330 0.310 0.360 0.315 0.330 28,000 9,100 0.3250 0.228 0.214 0.249 0.218 0.228 40,549 0.2244 -8.33%
2023-08-17 0 0.360 0.315 0.450 - - 0 0 - 0.249 0.218 0.311 - - 0 - 0.00%
2023-08-16 0 0.360 0.315 0.360 - - 0 0 - 0.249 0.218 0.249 - - 0 - 0.00%
2023-08-15 0 0.360 0.320 0.445 - - 0 0 - 0.249 0.221 0.307 - - 0 - 0.00%
2023-08-14 0 0.360 0.310 0.420 - - 0 0 - 0.249 0.214 0.290 - - 0 - 0.00%
2023-08-11 0 0.360 - 0.420 - - 0 0 - 0.249 - 0.290 - - 0 - 0.00%
2023-08-10 0 0.360 0.310 0.420 - - 0 0 - 0.249 0.214 0.290 - - 0 - 0.00%
2023-08-09 0 0.360 0.325 0.415 - - 0 0 - 0.249 0.224 0.287 - - 0 - 0.00%
2023-08-08 0 0.360 0.325 0.415 0.360 0.360 40,000 14,400 0.3600 0.249 0.224 0.287 0.249 0.249 57,928 0.2486 5.88%
2023-08-07 0 0.340 0.340 0.420 0.320 0.360 32,000 11,080 0.3463 0.235 0.235 0.290 0.221 0.249 46,342 0.2391 -2.86%
2023-08-04 0 0.350 0.320 0.420 - - 0 0 - 0.242 0.221 0.290 - - 0 - 0.00%
2023-08-03 0 0.350 0.320 0.375 - - 0 0 - 0.242 0.221 0.259 - - 0 - 0.00%
2023-08-02 0 0.350 0.330 0.435 - - 0 0 - 0.242 0.228 0.300 - - 0 - 0.00%
2023-08-01 0 0.350 0.310 0.355 - - 0 0 - 0.242 0.214 0.245 - - 0 - 0.00%
2023-07-31 0 0.350 0.340 0.355 0.350 0.360 20,000 7,160 0.3580 0.242 0.235 0.245 0.242 0.249 28,964 0.2472 -2.78%
2023-07-28 0 0.360 0.360 0.400 0.360 0.390 8,000 3,000 0.3750 0.249 0.249 0.276 0.249 0.269 11,586 0.2589 -4.00%
2023-07-27 0 0.375 0.335 0.385 0.375 0.390 48,000 18,420 0.3838 0.259 0.231 0.266 0.259 0.269 69,513 0.2650 1.35%
2023-07-26 0 0.370 0.360 0.375 - - 0 0 - 0.255 0.249 0.259 - - 0 - 0.00%
2023-07-25 0 0.370 0.335 0.370 0.370 0.375 40,000 14,900 0.3725 0.255 0.231 0.255 0.255 0.259 57,928 0.2572 13.85%
2023-07-24 0 0.325 0.310 0.400 - - 0 0 - 0.224 0.214 0.276 - - 0 - 0.00%
2023-07-21 0 0.325 0.325 0.400 0.325 0.380 16,000 5,860 0.3663 0.224 0.224 0.276 0.224 0.262 23,171 0.2529 -9.72%
2023-07-20 0 0.360 0.340 0.360 0.360 0.360 60,000 21,600 0.3600 0.249 0.235 0.249 0.249 0.249 86,891 0.2486 4.35%
2023-07-19 0 0.345 0.340 0.400 - - 0 0 - 0.238 0.235 0.276 - - 0 - 0.00%
2023-07-18 0 0.345 0.335 0.370 0.340 0.350 72,000 24,840 0.3450 0.238 0.231 0.255 0.235 0.242 104,270 0.2382 -10.39%
2023-07-14 0 0.385 0.320 - - - 0 0 - 0.266 0.221 - - - 0 - 0.00%
2023-07-13 0 0.385 0.320 - - - 0 0 - 0.266 0.221 - - - 0 - 0.00%
2023-07-12 0 0.385 0.350 - 0.380 0.385 36,000 13,600 0.3778 0.266 0.242 - 0.262 0.266 52,135 0.2609 1.32%
2023-07-11 0 0.380 0.365 0.385 0.340 0.390 1,056,000 366,660 0.3472 0.262 0.252 0.266 0.235 0.269 1,529,289 0.2398 1.33%
2023-07-10 0 0.375 0.370 0.390 0.370 0.435 1,024,000 415,900 0.4062 0.259 0.255 0.269 0.255 0.300 1,482,947 0.2805 -13.79%
2023-07-07 0 0.435 0.435 0.445 0.430 0.430 32,000 13,760 0.4300 0.300 0.300 0.307 0.297 0.297 46,342 0.2969 -1.14%
2023-07-06 0 0.440 0.430 0.530 - - 0 0 - 0.304 0.297 0.366 - - 0 - 0.00%
2023-07-05 0 0.440 0.430 0.440 0.430 0.500 400,000 175,800 0.4395 0.304 0.297 0.304 0.297 0.345 579,276 0.3035 -4.35%
2023-07-04 0 0.460 0.430 0.460 - - 0 0 - 0.318 0.297 0.318 - - 0 - 0.00%
2023-07-03 0 0.460 0.430 0.530 - - 0 0 - 0.318 0.297 0.366 - - 0 - 0.00%
2023-06-30 0 0.460 0.430 0.540 - - 0 0 - 0.318 0.297 0.373 - - 0 - 0.00%
2023-06-29 0 0.460 0.460 0.475 0.460 0.460 208,000 95,680 0.4600 0.318 0.318 0.328 0.318 0.318 301,224 0.3176 0.00%
2023-06-28 0 0.460 0.445 0.460 - - 0 0 - 0.318 0.307 0.318 - - 0 - 0.00%
2023-06-27 0 0.460 0.445 0.460 - - 0 0 - 0.318 0.307 0.318 - - 0 - 0.00%
2023-06-26 0 0.460 0.445 0.460 - - 0 0 - 0.318 0.307 0.318 - - 0 - 0.00%
2023-06-23 0 0.460 0.445 0.550 - - 0 0 - 0.318 0.307 0.380 - - 0 - 0.00%
2023-06-21 0 0.460 0.445 0.550 - - 0 0 - 0.318 0.307 0.380 - - 0 - 0.00%
2023-06-20 0 0.460 0.445 0.550 - - 0 0 - 0.318 0.307 0.380 - - 0 - 0.00%
2023-06-19 0 0.460 0.445 0.460 - - 0 0 - 0.318 0.307 0.318 - - 0 - 0.00%
2023-06-16 0 0.460 0.445 0.550 - - 0 0 - 0.318 0.307 0.380 - - 0 - 0.00%
2023-06-15 0 0.460 0.445 0.460 0.445 0.460 552,000 246,180 0.4460 0.318 0.307 0.318 0.307 0.318 799,401 0.3080 3.37%
2023-06-14 0 0.445 0.445 0.500 0.445 0.460 528,000 235,280 0.4456 0.307 0.307 0.345 0.307 0.318 764,645 0.3077 -1.11%
2023-06-13 0 0.450 0.415 0.450 0.445 0.455 324,000 144,420 0.4457 0.311 0.287 0.311 0.307 0.314 469,214 0.3078 0.00%
2023-06-12 0 0.450 0.450 0.460 - - 0 0 - 0.311 0.311 0.318 - - 0 - 0.00%
2023-06-09 0 0.450 0.445 0.450 0.445 0.450 356,000 158,700 0.4458 0.311 0.307 0.311 0.307 0.311 515,556 0.3078 0.00%
2023-06-08 0 0.450 0.445 0.450 0.445 0.465 296,000 132,940 0.4491 0.311 0.307 0.311 0.307 0.321 428,664 0.3101 1.12%
2023-06-07 0 0.445 0.445 0.450 0.445 0.450 416,000 185,400 0.4457 0.307 0.307 0.311 0.307 0.311 602,447 0.3077 0.00%
2023-06-06 0 0.445 0.445 0.500 0.440 0.440 20,000 8,800 0.4400 0.307 0.307 0.345 0.304 0.304 28,964 0.3038 -1.11%
2023-06-05 0 0.450 0.445 0.500 - - 0 0 - 0.311 0.307 0.345 - - 0 - 0.00%
2023-06-02 0 0.450 0.445 0.500 - - 0 0 - 0.311 0.307 0.345 - - 0 - 0.00%
2023-06-01 0 0.450 0.440 0.540 - - 0 0 - 0.311 0.304 0.373 - - 0 - 0.00%
2023-05-31 0 0.450 0.440 0.495 - - 0 0 - 0.311 0.304 0.342 - - 0 - 0.00%
2023-05-30 0 0.450 0.440 0.490 0.450 0.455 256,000 115,300 0.4504 0.311 0.304 0.338 0.311 0.314 370,737 0.3110 2.27%
2023-05-29 0 0.440 0.440 0.470 0.440 0.470 32,000 14,920 0.4663 0.304 0.304 0.325 0.304 0.325 46,342 0.3220 -6.38%
2023-05-25 0 0.470 0.450 0.550 - - 0 0 - 0.325 0.311 0.380 - - 0 - 0.00%
2023-05-24 0 0.470 0.450 0.550 - - 0 0 - 0.325 0.311 0.380 - - 0 - 0.00%
2023-05-23 0 0.470 0.460 0.550 - - 0 0 - 0.325 0.318 0.380 - - 0 - 0.00%
2023-05-22 0 0.470 0.460 0.550 - - 0 0 - 0.325 0.318 0.380 - - 0 - 0.00%
2023-05-19 0 0.470 0.460 0.470 - - 0 0 - 0.325 0.318 0.325 - - 0 - 0.00%
2023-05-18 0 0.470 0.460 0.550 - - 0 0 - 0.325 0.318 0.380 - - 0 - 0.00%
2023-05-17 0 0.470 0.470 0.550 0.470 0.470 8,000 3,760 0.4700 0.325 0.325 0.380 0.325 0.325 11,586 0.3245 -3.09%
2023-05-16 0 0.485 0.465 0.485 0.460 0.485 508,000 237,280 0.4671 0.335 0.321 0.335 0.318 0.335 735,681 0.3225 2.11%
2023-05-15 0 0.475 0.470 0.475 - - 0 0 - 0.328 0.325 0.328 - - 0 - -1.04%
2023-05-12 0 0.480 0.465 0.495 - - 0 0 - 0.331 0.321 0.342 - - 0 - 0.00%
2023-05-11 0 0.480 0.465 0.490 - - 0 0 - 0.331 0.321 0.338 - - 0 - 0.00%
2023-05-10 0 0.480 0.465 0.495 - - 0 0 - 0.331 0.321 0.342 - - 0 - 0.00%
2023-05-09 0 0.480 0.465 0.495 - - 0 0 - 0.331 0.321 0.342 - - 0 - 0.00%
2023-05-08 0 0.480 0.465 0.495 - - 0 0 - 0.331 0.321 0.342 - - 0 - 0.00%
2023-05-05 0 0.480 0.450 0.495 - - 0 0 - 0.331 0.311 0.342 - - 0 - 0.00%
2023-05-04 0 0.480 0.450 0.490 - - 0 0 - 0.331 0.311 0.338 - - 0 - 0.00%
2023-05-03 0 0.480 0.440 0.485 0.430 0.480 76,000 36,280 0.4774 0.331 0.304 0.335 0.297 0.331 110,062 0.3296 5.49%
2023-05-02 0 0.455 0.455 0.480 0.455 0.485 132,000 63,440 0.4806 0.314 0.314 0.331 0.314 0.335 191,161 0.3319 -6.19%
2023-04-28 0 0.485 0.480 0.485 0.480 0.485 64,000 31,020 0.4847 0.335 0.331 0.335 0.331 0.335 92,684 0.3347 0.00%
2023-04-27 0 0.485 0.480 0.485 0.485 0.485 320,000 155,200 0.4850 0.335 0.331 0.335 0.335 0.335 463,421 0.3349 0.00%
2023-04-26 0 0.485 0.485 0.500 0.485 0.490 40,000 19,540 0.4885 0.335 0.335 0.345 0.335 0.338 57,928 0.3373 -3.00%
2023-04-25 0 0.500 0.485 0.500 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2023-04-24 0 0.500 0.485 0.500 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2023-04-21 0 0.500 0.480 0.500 - - 0 0 - 0.345 0.331 0.345 - - 0 - 0.00%
2023-04-20 0 0.500 0.485 0.500 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2023-04-19 0 0.500 0.485 0.500 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2023-04-18 0 0.500 0.485 0.500 0.500 0.500 12,000 6,000 0.5000 0.345 0.335 0.345 0.345 0.345 17,378 0.3453 0.00%
2023-04-17 0 0.500 0.490 0.500 0.485 0.500 36,000 17,940 0.4983 0.345 0.338 0.345 0.335 0.345 52,135 0.3441 0.00%
2023-04-14 0 0.500 0.480 0.500 0.500 0.500 24,000 12,000 0.5000 0.345 0.331 0.345 0.345 0.345 34,757 0.3453 0.00%
2023-04-13 0 0.500 0.480 0.500 0.500 0.500 580,000 290,000 0.5000 0.345 0.331 0.345 0.345 0.345 839,951 0.3453 -3.85%
2023-04-12 0 0.520 0.510 0.520 0.520 0.520 32,000 16,640 0.5200 0.359 0.352 0.359 0.359 0.359 46,342 0.3591 0.00%
2023-04-11 0 0.520 0.485 0.520 0.520 0.520 12,000 6,240 0.5200 0.359 0.335 0.359 0.359 0.359 17,378 0.3591 1.96%
2023-04-06 0 0.510 0.485 0.550 0.510 0.510 12,000 6,120 0.5100 0.352 0.335 0.380 0.352 0.352 17,378 0.3522 -1.92%
2023-04-04 0 0.520 0.510 0.520 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2023-04-03 0 0.520 0.510 0.520 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2023-03-31 0 0.520 0.510 0.520 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2023-03-30 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.359 0.352 0.359 0.359 0.359 5,793 0.3591 0.00%
2023-03-29 0 0.520 0.510 0.550 - - 0 0 - 0.359 0.352 0.380 - - 0 - 0.00%
2023-03-28 0 0.520 0.510 0.520 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2023-03-27 0 0.520 0.510 0.520 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2023-03-24 0 0.520 0.510 0.530 - - 0 0 - 0.359 0.352 0.366 - - 0 - 0.00%
2023-03-23 0 0.520 0.510 0.540 0.510 0.520 432,000 224,560 0.5198 0.359 0.352 0.373 0.352 0.359 625,618 0.3589 1.96%
2023-03-22 0 0.510 0.500 0.550 0.500 0.540 120,000 61,240 0.5103 0.352 0.345 0.380 0.345 0.373 173,783 0.3524 -12.07%
2023-03-21 0 0.580 0.540 0.680 - - 0 0 - 0.400 0.373 0.470 - - 0 - 0.00%
2023-03-20 0 0.580 0.540 0.600 - - 0 0 - 0.400 0.373 0.414 - - 0 - 0.00%
2023-03-17 0 0.580 0.540 0.580 - - 0 0 - 0.400 0.373 0.400 - - 0 - 0.00%
2023-03-16 0 0.580 0.540 0.580 - - 0 0 - 0.400 0.373 0.400 - - 0 - 0.00%
2023-03-15 0 0.580 0.540 0.600 - - 0 0 - 0.400 0.373 0.414 - - 0 - 0.00%
2023-03-14 0 0.580 0.540 0.600 - - 0 0 - 0.400 0.373 0.414 - - 0 - 0.00%
2023-03-13 0 0.580 0.540 0.600 - - 0 0 - 0.400 0.373 0.414 - - 0 - 0.00%
2023-03-10 0 0.580 0.540 0.600 - - 0 0 - 0.400 0.373 0.414 - - 0 - 0.00%
2023-03-09 0 0.580 0.540 0.600 - - 0 0 - 0.400 0.373 0.414 - - 0 - 0.00%
2023-03-08 0 0.580 0.540 0.630 - - 0 0 - 0.400 0.373 0.435 - - 0 - 0.00%
2023-03-07 0 0.580 0.540 0.630 - - 0 0 - 0.400 0.373 0.435 - - 0 - 0.00%
2023-03-06 0 0.580 0.540 0.640 - - 0 0 - 0.400 0.373 0.442 - - 0 - 0.00%
2023-03-03 0 0.580 0.540 0.580 - - 0 0 - 0.400 0.373 0.400 - - 0 - 0.00%
2023-03-02 0 0.580 0.540 0.580 - - 0 0 - 0.400 0.373 0.400 - - 0 - 0.00%
2023-03-01 0 0.580 0.540 0.580 - - 0 0 - 0.400 0.373 0.400 - - 0 - 0.00%
2023-02-28 0 0.580 0.540 0.630 - - 0 0 - 0.400 0.373 0.435 - - 0 - 0.00%
2023-02-27 0 0.580 0.540 - - - 0 0 - 0.400 0.373 - - - 0 - 0.00%
2023-02-24 0 0.580 0.540 0.650 - - 0 0 - 0.400 0.373 0.449 - - 0 - 0.00%
2023-02-23 0 0.580 0.540 - - - 0 0 - 0.400 0.373 - - - 0 - 0.00%
2023-02-22 0 0.580 0.540 0.700 - - 0 0 - 0.400 0.373 0.483 - - 0 - 0.00%
2023-02-21 0 0.580 0.540 0.650 - - 0 0 - 0.400 0.373 0.449 - - 0 - 0.00%
2023-02-20 0 0.580 0.550 0.690 - - 0 0 - 0.400 0.380 0.476 - - 0 - 0.00%
2023-02-17 0 0.580 0.540 0.790 - - 0 0 - 0.400 0.373 0.546 - - 0 - 0.00%
2023-02-16 0 0.580 0.550 0.620 0.540 0.580 364,000 210,800 0.5791 0.400 0.380 0.428 0.373 0.400 527,141 0.3999 0.00%
2023-02-15 0 0.580 0.540 0.580 - - 0 0 - 0.400 0.373 0.400 - - 0 - 0.00%
2023-02-14 0 0.580 0.540 0.580 - - 0 0 - 0.400 0.373 0.400 - - 0 - 0.00%
2023-02-13 0 0.580 0.570 0.580 - - 0 0 - 0.400 0.394 0.400 - - 0 - 0.00%
2023-02-10 0 0.580 0.540 0.650 - - 0 0 - 0.400 0.373 0.449 - - 0 - 0.00%
2023-02-09 0 0.580 0.540 0.710 - - 0 0 - 0.400 0.373 0.490 - - 0 - 0.00%
2023-02-08 0 0.580 0.540 0.640 - - 0 0 - 0.400 0.373 0.442 - - 0 - 0.00%
2023-02-07 0 0.580 0.540 0.760 - - 0 0 - 0.400 0.373 0.525 - - 0 - 0.00%
2023-02-06 0 0.580 0.540 0.580 - - 0 0 - 0.400 0.373 0.400 - - 0 - 0.00%
2023-02-03 0 0.580 0.540 0.580 0.540 0.580 48,000 27,680 0.5767 0.400 0.373 0.400 0.373 0.400 69,513 0.3982 0.00%
2023-02-02 0 0.580 0.570 0.600 0.540 0.580 76,000 42,800 0.5632 0.400 0.394 0.414 0.373 0.400 110,062 0.3889 0.00%
2023-02-01 0 0.580 0.550 0.580 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2023-01-31 0 0.580 0.550 0.660 - - 0 0 - 0.400 0.380 0.456 - - 0 - 0.00%
2023-01-30 0 0.580 0.540 0.680 - - 0 0 - 0.400 0.373 0.470 - - 0 - 0.00%
2023-01-27 0 0.580 0.560 0.640 0.530 0.710 28,000 16,080 0.5743 0.400 0.387 0.442 0.366 0.490 40,549 0.3966 -3.33%
2023-01-26 0 0.600 0.520 0.650 - - 0 0 - 0.414 0.359 0.449 - - 0 - 0.00%
2023-01-20 0 0.600 0.560 0.600 0.600 0.600 4,000 2,400 0.6000 0.414 0.387 0.414 0.414 0.414 5,793 0.4143 7.14%
2023-01-19 0 0.560 0.540 0.610 - - 0 0 - 0.387 0.373 0.421 - - 0 - 0.00%
2023-01-18 0 0.560 0.520 0.560 - - 0 0 - 0.387 0.359 0.387 - - 0 - -1.75%
2023-01-17 0 0.570 0.510 0.590 0.540 0.570 84,000 45,480 0.5414 0.394 0.352 0.407 0.373 0.394 121,648 0.3739 5.56%
2023-01-16 0 0.540 0.510 0.630 - - 0 0 - 0.373 0.352 0.435 - - 0 - 0.00%
2023-01-13 0 0.540 0.510 0.780 - - 0 0 - 0.373 0.352 0.539 - - 0 - 0.00%
2023-01-12 0 0.540 0.510 0.780 - - 0 0 - 0.373 0.352 0.539 - - 0 - 0.00%
2023-01-11 0 0.540 0.510 0.590 - - 0 0 - 0.373 0.352 0.407 - - 0 - 0.00%
2023-01-10 0 0.540 0.510 0.560 0.520 0.540 100,000 52,880 0.5288 0.373 0.352 0.387 0.359 0.373 144,819 0.3651 1.89%
2023-01-09 0 0.530 0.480 0.660 - - 0 0 - 0.366 0.331 0.456 - - 0 - 0.00%
2023-01-06 0 0.530 0.510 0.730 - - 0 0 - 0.366 0.352 0.504 - - 0 - 0.00%
2023-01-05 0 0.530 0.520 0.770 0.530 0.570 112,000 61,360 0.5479 0.366 0.359 0.532 0.366 0.394 162,197 0.3783 -1.85%
2023-01-04 0 0.540 0.510 0.740 - - 0 0 - 0.373 0.352 0.511 - - 0 - 0.00%
2023-01-03 0 0.540 0.530 0.540 0.540 0.550 28,000 15,320 0.5471 0.373 0.366 0.373 0.373 0.380 40,549 0.3778 -1.82%
2022-12-30 0 0.550 0.530 0.570 0.530 0.550 752,000 400,040 0.5320 0.380 0.366 0.394 0.366 0.380 1,089,039 0.3673 -1.79%
2022-12-29 0 0.560 0.550 0.640 - - 0 0 - 0.387 0.380 0.442 - - 0 - 0.00%
2022-12-28 0 0.560 0.560 0.770 - - 0 0 - 0.387 0.387 0.532 - - 0 - 1.82%
2022-12-23 0 0.550 0.550 0.720 - - 0 0 - 0.380 0.380 0.497 - - 0 - 0.00%
2022-12-22 0 0.550 0.550 0.720 0.550 0.550 60,000 33,000 0.5500 0.380 0.380 0.497 0.380 0.380 86,891 0.3798 0.00%
2022-12-21 0 0.550 0.550 0.640 - - 0 0 - 0.380 0.380 0.442 - - 0 - 0.00%
2022-12-20 0 0.550 0.550 0.640 0.550 0.770 16,000 10,400 0.6500 0.380 0.380 0.442 0.380 0.532 23,171 0.4488 -5.17%
2022-12-19 0 0.580 0.510 0.780 - - 0 0 - 0.400 0.352 0.539 - - 0 - 0.00%
2022-12-16 0 0.580 0.560 0.580 - - 0 0 - 0.400 0.387 0.400 - - 0 - -1.69%
2022-12-15 0 0.590 0.510 0.600 - - 0 0 - 0.407 0.352 0.414 - - 0 - 0.00%
2022-12-14 0 0.590 0.510 0.790 - - 0 0 - 0.407 0.352 0.546 - - 0 - 0.00%
2022-12-13 0 0.590 0.570 0.820 - - 0 0 - 0.407 0.394 0.566 - - 0 - 0.00%
2022-12-12 0 0.590 0.510 0.790 - - 0 0 - 0.407 0.352 0.546 - - 0 - 0.00%
2022-12-09 0 0.590 0.570 0.620 - - 0 0 - 0.407 0.394 0.428 - - 0 - 0.00%
2022-12-08 0 0.590 0.550 0.620 0.520 0.590 508,000 299,400 0.5894 0.407 0.380 0.428 0.359 0.407 735,681 0.4070 0.00%
2022-12-07 0 0.590 - 0.780 - - 0 0 - 0.407 - 0.539 - - 0 - 0.00%
2022-12-06 0 0.590 0.570 0.620 0.510 0.590 296,000 168,680 0.5699 0.407 0.394 0.428 0.352 0.407 428,664 0.3935 1.72%
2022-12-05 0 0.580 0.570 0.620 - - 0 0 - 0.400 0.394 0.428 - - 0 - 0.00%
2022-12-02 0 0.580 0.570 0.600 - - 0 0 - 0.400 0.394 0.414 - - 0 - 0.00%
2022-12-01 0 0.580 0.570 0.610 - - 0 0 - 0.400 0.394 0.421 - - 0 - 0.00%
2022-11-30 0 0.580 0.570 0.780 - - 0 0 - 0.400 0.394 0.539 - - 0 - 0.00%
2022-11-29 0 0.580 0.580 0.780 0.580 0.580 44,000 25,520 0.5800 0.400 0.400 0.539 0.400 0.400 63,720 0.4005 0.00%
2022-11-28 0 0.580 0.580 0.720 - - 0 0 - 0.400 0.400 0.497 - - 0 - 0.00%
2022-11-25 0 0.580 0.580 0.620 - - 0 0 - 0.400 0.400 0.428 - - 0 - 0.00%
2022-11-24 0 0.580 0.580 0.720 - - 0 0 - 0.400 0.400 0.497 - - 0 - 0.00%
2022-11-23 0 0.580 0.580 0.630 0.580 0.580 100,000 58,000 0.5800 0.400 0.400 0.435 0.400 0.400 144,819 0.4005 -1.69%
2022-11-22 0 0.590 0.580 0.680 - - 0 0 - 0.407 0.400 0.470 - - 0 - 0.00%
2022-11-21 0 0.590 0.590 0.660 0.570 0.580 92,000 52,800 0.5739 0.407 0.407 0.456 0.394 0.400 133,234 0.3963 1.72%
2022-11-18 0 0.580 0.570 0.680 - - 0 0 - 0.400 0.394 0.470 - - 0 - 0.00%
2022-11-17 0 0.580 0.570 0.690 - - 0 0 - 0.400 0.394 0.476 - - 0 - 0.00%
2022-11-16 0 0.580 0.570 0.690 - - 0 0 - 0.400 0.394 0.476 - - 0 - 0.00%
2022-11-15 0 0.580 0.580 0.690 0.570 0.580 80,000 46,200 0.5775 0.400 0.400 0.476 0.394 0.400 115,855 0.3988 -4.92%
2022-11-14 0 0.610 0.580 0.770 - - 0 0 - 0.421 0.400 0.532 - - 0 - 0.00%
2022-11-11 0 0.610 0.580 0.760 - - 0 0 - 0.421 0.400 0.525 - - 0 - 0.00%
2022-11-10 0 0.610 0.580 0.740 - - 0 0 - 0.421 0.400 0.511 - - 0 - 0.00%
2022-11-09 0 0.610 0.580 0.740 - - 0 0 - 0.421 0.400 0.511 - - 0 - 0.00%
2022-11-08 0 0.610 0.580 0.740 - - 0 0 - 0.421 0.400 0.511 - - 0 - 0.00%
2022-11-07 0 0.610 0.580 0.730 - - 0 0 - 0.421 0.400 0.504 - - 0 - 0.00%
2022-11-04 0 0.610 0.580 0.750 0.610 0.610 300,000 183,000 0.6100 0.421 0.400 0.518 0.421 0.421 434,457 0.4212 0.00%
2022-11-03 0 0.610 0.580 0.740 - - 0 0 - 0.421 0.400 0.511 - - 0 - 0.00%
2022-11-02 0 0.610 0.580 0.800 - - 0 0 - 0.421 0.400 0.552 - - 0 - 0.00%
2022-11-01 0 0.610 0.580 0.760 - - 0 0 - 0.421 0.400 0.525 - - 0 - 0.00%
2022-10-31 0 0.610 0.580 0.770 - - 0 0 - 0.421 0.400 0.532 - - 0 - 0.00%
2022-10-28 0 0.610 0.580 0.770 - - 0 0 - 0.421 0.400 0.532 - - 0 - 0.00%
2022-10-27 0 0.610 0.580 0.770 - - 0 0 - 0.421 0.400 0.532 - - 0 - 0.00%
2022-10-26 0 0.610 0.580 0.780 - - 0 0 - 0.421 0.400 0.539 - - 0 - 0.00%
2022-10-25 0 0.610 0.580 0.770 - - 0 0 - 0.421 0.400 0.532 - - 0 - 0.00%
2022-10-24 0 0.610 0.580 0.690 - - 0 0 - 0.421 0.400 0.476 - - 0 - 0.00%
2022-10-21 0 0.610 0.580 0.680 - - 0 0 - 0.421 0.400 0.470 - - 0 - 0.00%
2022-10-20 0 0.610 0.610 0.680 0.580 0.610 68,000 40,280 0.5924 0.421 0.421 0.470 0.400 0.421 98,477 0.4090 0.00%
2022-10-19 0 0.610 0.580 0.690 - - 0 0 - 0.421 0.400 0.476 - - 0 - 0.00%
2022-10-18 0 0.610 0.580 0.700 - - 0 0 - 0.421 0.400 0.483 - - 0 - 0.00%
2022-10-17 0 0.610 0.580 0.670 - - 0 0 - 0.421 0.400 0.463 - - 0 - 0.00%
2022-10-14 0 0.610 0.580 0.640 0.610 0.610 420,000 256,200 0.6100 0.421 0.400 0.442 0.421 0.421 608,240 0.4212 3.39%
2022-10-13 0 0.590 0.580 0.620 - - 0 0 - 0.407 0.400 0.428 - - 0 - 0.00%
2022-10-12 0 0.590 0.580 0.700 0.590 0.590 16,000 9,440 0.5900 0.407 0.400 0.483 0.407 0.407 23,171 0.4074 0.00%
2022-10-11 0 0.590 0.590 0.680 - - 0 0 - 0.407 0.407 0.470 - - 0 - 0.00%
2022-10-10 0 0.590 0.590 0.640 0.590 0.600 40,000 23,800 0.5950 0.407 0.407 0.442 0.407 0.414 57,928 0.4109 -10.61%
2022-10-07 0 0.660 0.580 0.690 - - 0 0 - 0.456 0.400 0.476 - - 0 - 0.00%
2022-10-06 0 0.660 0.600 0.680 - - 0 0 - 0.456 0.414 0.470 - - 0 - 0.00%
2022-10-05 0 0.660 0.590 0.660 - - 0 0 - 0.456 0.407 0.456 - - 0 - 0.00%
2022-10-03 0 0.660 0.580 0.690 - - 0 0 - 0.456 0.400 0.476 - - 0 - 0.00%
2022-09-30 0 0.660 0.580 0.660 0.660 0.660 12,000 7,920 0.6600 0.456 0.400 0.456 0.456 0.456 17,378 0.4557 1.54%
2022-09-29 0 0.650 0.580 0.660 - - 0 0 - 0.449 0.400 0.456 - - 0 - 0.00%
2022-09-28 0 0.650 0.550 0.660 - - 0 0 - 0.449 0.380 0.456 - - 0 - -1.52%
2022-09-27 0 0.660 0.550 0.680 - - 0 0 - 0.456 0.380 0.470 - - 0 - -1.49%
2022-09-26 0 0.670 0.580 0.670 - - 0 0 - 0.463 0.400 0.463 - - 0 - -4.29%
2022-09-23 0 0.700 0.580 0.700 0.720 0.720 4,000 2,880 0.7200 0.483 0.400 0.483 0.497 0.497 5,793 0.4972 16.67%
2022-09-22 0 0.600 0.580 0.630 - - 0 0 - 0.414 0.400 0.435 - - 0 - 0.00%
2022-09-21 0 0.600 0.580 0.660 0.580 0.600 264,000 157,920 0.5982 0.414 0.400 0.456 0.400 0.414 382,322 0.4131 0.00%
2022-09-20 0 0.600 0.580 0.600 - - 0 0 - 0.414 0.400 0.414 - - 0 - 0.00%
2022-09-19 0 0.600 0.580 0.600 - - 0 0 - 0.414 0.400 0.414 - - 0 - 0.00%
2022-09-16 0 0.600 0.580 0.650 0.600 0.600 300,000 180,000 0.6000 0.414 0.400 0.449 0.414 0.414 434,457 0.4143 0.00%
2022-09-15 0 0.600 0.580 0.630 - - 0 0 - 0.414 0.400 0.435 - - 0 - 0.00%
2022-09-14 0 0.600 0.580 0.630 - - 0 0 - 0.414 0.400 0.435 - - 0 - 0.00%
2022-09-13 0 0.600 0.580 0.630 - - 0 0 - 0.414 0.400 0.435 - - 0 - 0.00%
2022-09-09 0 0.600 0.580 0.640 - - 0 0 - 0.414 0.400 0.442 - - 0 - 0.00%
2022-09-08 0 0.600 0.580 0.660 - - 0 0 - 0.414 0.400 0.456 - - 0 - 0.00%
2022-09-07 0 0.600 0.580 0.680 - - 0 0 - 0.414 0.400 0.470 - - 0 - 0.00%
2022-09-06 0 0.600 0.580 0.700 - - 0 0 - 0.414 0.400 0.483 - - 0 - 0.00%
2022-09-05 0 0.600 0.580 0.720 - - 0 0 - 0.414 0.400 0.497 - - 0 - 0.00%
2022-09-02 0 0.600 0.590 0.700 - - 0 0 - 0.414 0.407 0.483 - - 0 - 0.00%
2022-09-01 0 0.600 0.600 0.650 0.600 0.600 44,000 26,400 0.6000 0.414 0.414 0.449 0.414 0.414 63,720 0.4143 -3.23%
2022-08-31 0 0.620 0.600 0.650 - - 0 0 - 0.428 0.414 0.449 - - 0 - 0.00%
2022-08-30 0 0.620 0.580 0.690 - - 0 0 - 0.428 0.400 0.476 - - 0 - 0.00%
2022-08-29 0 0.620 0.600 0.620 - - 0 0 - 0.428 0.414 0.428 - - 0 - 0.00%
2022-08-26 0 0.620 0.600 0.690 - - 0 0 - 0.428 0.414 0.476 - - 0 - 0.00%
2022-08-25 0 0.620 0.580 0.690 - - 0 0 - 0.428 0.400 0.476 - - 0 - 0.00%
2022-08-24 0 0.620 0.580 0.620 0.590 0.620 84,000 50,080 0.5962 0.428 0.400 0.428 0.407 0.428 121,648 0.4117 -1.59%
2022-08-23 0 0.630 0.600 0.700 - - 0 0 - 0.435 0.414 0.483 - - 0 - 0.00%
2022-08-22 0 0.630 0.600 0.720 - - 0 0 - 0.435 0.414 0.497 - - 0 - 0.00%
2022-08-19 0 0.630 0.600 0.630 - - 0 0 - 0.435 0.414 0.435 - - 0 - 0.00%
2022-08-18 0 0.630 0.600 0.730 - - 0 0 - 0.435 0.414 0.504 - - 0 - 0.00%
2022-08-17 0 0.630 0.600 0.670 - - 0 0 - 0.435 0.414 0.463 - - 0 - 0.00%
2022-08-16 0 0.630 0.600 0.660 - - 0 0 - 0.435 0.414 0.456 - - 0 - 0.00%
2022-08-15 0 0.630 0.600 0.730 - - 0 0 - 0.435 0.414 0.504 - - 0 - 0.00%
2022-08-12 0 0.630 0.600 0.640 - - 0 0 - 0.435 0.414 0.442 - - 0 - 0.00%
2022-08-11 0 0.630 0.600 0.630 - - 0 0 - 0.435 0.414 0.435 - - 0 - 0.00%
2022-08-10 0 0.630 0.600 0.630 - - 0 0 - 0.435 0.414 0.435 - - 0 - 0.00%
2022-08-09 0 0.630 0.600 0.630 0.630 0.630 4,000 2,520 0.6300 0.435 0.414 0.435 0.435 0.435 5,793 0.4350 1.61%
2022-08-08 0 0.620 0.600 0.620 - - 0 0 - 0.428 0.414 0.428 - - 0 - 0.00%
2022-08-05 0 0.620 0.600 0.620 - - 0 0 - 0.428 0.414 0.428 - - 0 - 0.00%
2022-08-04 0 0.620 0.600 0.630 - - 0 0 - 0.428 0.414 0.435 - - 0 - 0.00%
2022-08-03 0 0.620 0.600 0.630 - - 0 0 - 0.428 0.414 0.435 - - 0 - 0.00%
2022-08-02 0 0.620 0.600 0.630 0.620 0.620 52,000 32,240 0.6200 0.428 0.414 0.435 0.428 0.428 75,306 0.4281 0.00%
2022-08-01 0 0.620 0.620 0.640 0.620 0.620 100,000 62,000 0.6200 0.428 0.428 0.442 0.428 0.428 144,819 0.4281 -1.59%
2022-07-29 0 0.630 0.620 0.630 0.630 0.640 36,000 22,720 0.6311 0.435 0.428 0.435 0.435 0.442 52,135 0.4358 -1.56%
2022-07-28 0 0.640 0.640 0.680 - - 0 0 - 0.442 0.442 0.470 - - 0 - 1.59%
2022-07-27 0 0.630 0.630 0.700 0.620 0.620 56,000 34,720 0.6200 0.435 0.435 0.483 0.428 0.428 81,099 0.4281 1.61%
2022-07-26 0 0.620 0.620 0.640 0.620 0.620 4,000 2,480 0.6200 0.428 0.428 0.442 0.428 0.428 5,793 0.4281 -4.62%
2022-07-25 0 0.650 0.630 0.660 - - 0 0 - 0.449 0.435 0.456 - - 0 - 0.00%
2022-07-22 0 0.650 0.620 0.650 0.620 0.660 504,000 312,640 0.6203 0.449 0.428 0.449 0.428 0.456 729,888 0.4283 0.00%
2022-07-21 0 0.650 0.650 0.660 0.650 0.690 176,000 115,480 0.6561 0.449 0.449 0.456 0.449 0.476 254,882 0.4531 -20.73%
2022-07-20 0 0.820 0.630 0.820 0.630 0.850 332,000 210,200 0.6331 0.566 0.435 0.566 0.435 0.587 480,799 0.4372 32.26%
2022-07-19 0 0.620 0.620 0.700 - - 0 0 - 0.428 0.428 0.483 - - 0 - 0.00%
2022-07-18 0 0.620 0.620 0.650 0.620 0.620 268,000 166,160 0.6200 0.428 0.428 0.449 0.428 0.428 388,115 0.4281 0.00%
2022-07-15 0 0.620 0.620 0.660 0.620 0.620 8,000 4,960 0.6200 0.428 0.428 0.456 0.428 0.428 11,586 0.4281 -1.59%
2022-07-14 0 0.630 0.620 0.750 - - 0 0 - 0.435 0.428 0.518 - - 0 - 0.00%
2022-07-13 0 0.630 0.630 0.650 - - 0 0 - 0.435 0.435 0.449 - - 0 - 1.61%
2022-07-12 0 0.620 0.620 0.630 0.620 0.620 100,000 62,000 0.6200 0.428 0.428 0.435 0.428 0.428 144,819 0.4281 0.00%
2022-07-11 0 0.620 0.620 0.640 0.620 0.620 288,000 178,560 0.6200 0.428 0.428 0.442 0.428 0.428 417,079 0.4281 0.00%
2022-07-08 0 0.620 0.620 0.660 - - 0 0 - 0.428 0.428 0.456 - - 0 - 0.00%
2022-07-07 0 0.620 0.600 0.640 0.620 0.620 124,000 76,880 0.6200 0.428 0.414 0.442 0.428 0.428 179,576 0.4281 0.00%
2022-07-06 0 0.620 0.620 0.630 0.620 0.650 80,000 49,840 0.6230 0.428 0.428 0.435 0.428 0.449 115,855 0.4302 -3.12%
2022-07-05 0 0.640 0.640 0.670 - - 0 0 - 0.442 0.442 0.463 - - 0 - 0.00%
2022-07-04 0 0.640 0.640 0.660 0.630 0.630 8,000 5,040 0.6300 0.442 0.442 0.456 0.435 0.435 11,586 0.4350 1.59%
2022-06-30 0 0.630 0.620 0.660 - - 0 0 - 0.435 0.428 0.456 - - 0 - 0.00%
2022-06-29 0 0.630 0.620 0.660 0.620 0.630 1,000,000 620,200 0.6202 0.435 0.428 0.456 0.428 0.435 1,448,191 0.4283 1.61%
2022-06-28 0 0.620 0.620 0.710 0.620 0.620 113,600 70,368 0.6194 0.428 0.428 0.490 0.428 0.428 164,514 0.4277 -1.59%
2022-06-27 0 0.630 0.620 0.700 - - 0 0 - 0.435 0.428 0.483 - - 0 - 0.00%
2022-06-24 0 0.630 0.620 0.750 - - 0 0 - 0.435 0.428 0.518 - - 0 - 0.00%
2022-06-23 0 0.630 0.620 0.750 - - 0 0 - 0.435 0.428 0.518 - - 0 - 0.00%
2022-06-22 0 0.630 0.620 0.750 - - 0 0 - 0.435 0.428 0.518 - - 0 - 0.00%
2022-06-21 0 0.630 0.620 0.750 0.630 0.630 44,000 27,720 0.6300 0.435 0.428 0.518 0.435 0.435 63,720 0.4350 1.61%
2022-06-20 0 0.620 0.620 0.750 - - 0 0 - 0.428 0.428 0.518 - - 0 - 0.00%
2022-06-17 0 0.620 0.620 0.750 0.620 0.620 4,000 2,480 0.6200 0.428 0.428 0.518 0.428 0.428 5,793 0.4281 -1.59%
2022-06-16 0 0.630 0.620 0.640 0.630 0.630 92,000 57,960 0.6300 0.435 0.428 0.442 0.435 0.435 133,234 0.4350 0.00%
2022-06-15 0 0.630 0.620 0.650 0.630 0.630 800,000 504,000 0.6300 0.435 0.428 0.449 0.435 0.435 1,158,552 0.4350 6.78%
2022-06-14 0 0.590 0.580 0.750 0.590 0.590 40,000 23,600 0.5900 0.407 0.400 0.518 0.407 0.407 57,928 0.4074 -4.84%
2022-06-13 0 0.620 0.620 0.750 - - 0 0 - 0.428 0.428 0.518 - - 0 - 0.00%
2022-06-10 0 0.620 0.620 0.750 - - 0 0 - 0.428 0.428 0.518 - - 0 - 0.00%
2022-06-09 0 0.620 0.620 0.740 - - 0 0 - 0.428 0.428 0.511 - - 0 - 0.00%
2022-06-08 0 0.620 0.620 0.740 0.620 0.620 24,000 14,880 0.6200 0.428 0.428 0.511 0.428 0.428 34,757 0.4281 0.00%
2022-06-07 0 0.620 0.620 0.740 - - 0 0 - 0.428 0.428 0.511 - - 0 - 0.00%
2022-06-06 0 0.620 0.620 0.740 - - 0 0 - 0.428 0.428 0.511 - - 0 - 2.14%
2022-06-02 0 0.607 0.590 0.750 - - 0 0 - 0.419 0.407 0.518 - - 0 - 0.00%
2022-06-01 0 0.607 0.590 0.750 - - 0 0 - 0.419 0.407 0.518 - - 0 - 0.00%
2022-05-31 0 0.607 0.590 0.680 - - 0 0 - 0.419 0.407 0.470 - - 0 - 0.00%
2022-05-30 0 0.607 0.590 0.680 - - 0 0 - 0.419 0.407 0.470 - - 0 - 0.00%
2022-05-27 0 0.607 0.600 0.650 - - 0 0 - 0.419 0.414 0.449 - - 0 - 0.00%
2022-05-26 0 0.607 0.590 0.680 - - 0 0 - 0.419 0.407 0.470 - - 0 - -0.05%
2022-05-25 0 0.620 0.590 0.620 0.620 0.620 108,000 66,960 0.6200 0.419 0.399 0.419 0.419 0.419 159,667 0.4194 3.33%
2022-05-24 0 0.600 0.600 0.750 - - 0 0 - 0.406 0.406 0.507 - - 0 - 0.00%
2022-05-23 0 0.600 0.600 0.750 - - 0 0 - 0.406 0.406 0.507 - - 0 - 0.00%
2022-05-20 0 0.600 0.600 0.700 0.600 0.600 4,000 2,400 0.6000 0.406 0.406 0.473 0.406 0.406 5,914 0.4058 -1.64%
2022-05-19 0 0.610 0.610 0.750 - - 0 0 - 0.413 0.413 0.507 - - 0 - 1.67%
2022-05-18 0 0.600 0.600 0.720 - - 0 0 - 0.406 0.406 0.487 - - 0 - 0.00%
2022-05-17 0 0.600 0.590 0.680 - - 0 0 - 0.406 0.399 0.460 - - 0 - 0.00%
2022-05-16 0 0.600 0.600 0.720 0.600 0.610 280,000 168,040 0.6001 0.406 0.406 0.487 0.406 0.413 413,951 0.4059 0.00%
2022-05-13 0 0.600 0.590 0.680 - - 0 0 - 0.406 0.399 0.460 - - 0 - 0.00%
2022-05-12 0 0.600 0.600 0.680 0.600 0.600 148,000 88,800 0.6000 0.406 0.406 0.460 0.406 0.406 218,803 0.4058 0.00%
2022-05-11 0 0.600 0.590 0.650 0.600 0.600 120,000 72,000 0.6000 0.406 0.399 0.440 0.406 0.406 177,408 0.4058 0.00%
2022-05-10 0 0.600 0.590 0.650 - - 0 0 - 0.406 0.399 0.440 - - 0 - 0.00%
2022-05-06 0 0.600 0.590 0.650 0.600 0.600 120,000 72,000 0.6000 0.406 0.399 0.440 0.406 0.406 177,408 0.4058 -3.23%
2022-05-05 0 0.620 0.600 0.680 0.600 0.620 192,000 117,440 0.6117 0.419 0.406 0.460 0.406 0.419 283,852 0.4137 3.33%
2022-05-04 0 0.600 0.590 0.620 - - 0 0 - 0.406 0.399 0.419 - - 0 - 0.00%
2022-05-03 0 0.600 0.590 0.600 - - 0 0 - 0.406 0.399 0.406 - - 0 - 0.00%
2022-04-29 0 0.600 0.590 0.680 - - 0 0 - 0.406 0.399 0.460 - - 0 - 0.00%
2022-04-28 0 0.600 0.600 0.680 0.600 0.600 48,000 28,800 0.6000 0.406 0.406 0.460 0.406 0.406 70,963 0.4058 0.00%
2022-04-27 0 0.600 0.590 0.670 0.600 0.600 40,000 24,000 0.6000 0.406 0.399 0.453 0.406 0.406 59,136 0.4058 1.69%
2022-04-26 0 0.590 0.590 0.600 - - 0 0 - 0.399 0.399 0.406 - - 0 - 0.00%
2022-04-25 0 0.590 0.580 0.600 0.590 0.600 56,000 33,440 0.5971 0.399 0.392 0.406 0.399 0.406 82,790 0.4039 0.00%
2022-04-22 0 0.590 0.590 0.600 0.590 0.600 86,400 51,704 0.5984 0.399 0.399 0.406 0.399 0.406 127,733 0.4048 -1.67%
2022-04-21 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.406 0.399 0.406 0.406 0.406 295,679 0.4058 0.00%
2022-04-20 0 0.600 0.600 0.610 0.600 0.610 292,000 175,600 0.6014 0.406 0.406 0.413 0.406 0.413 431,692 0.4068 1.69%
2022-04-19 0 0.590 0.590 0.650 0.550 0.620 304,000 184,280 0.6062 0.399 0.399 0.440 0.372 0.419 449,433 0.4100 -3.28%
2022-04-14 0 0.610 0.610 0.690 0.610 0.610 280,000 170,800 0.6100 0.413 0.413 0.467 0.413 0.413 413,951 0.4126 0.00%
2022-04-13 0 0.610 0.600 0.670 - - 0 0 - 0.413 0.406 0.453 - - 0 - 0.00%
2022-04-12 0 0.610 0.610 0.650 0.610 0.630 312,000 190,560 0.6108 0.413 0.413 0.440 0.413 0.426 461,260 0.4131 -3.17%
2022-04-11 0 0.630 0.630 0.650 0.630 0.630 8,000 5,040 0.6300 0.426 0.426 0.440 0.426 0.426 11,827 0.4261 3.28%
2022-04-08 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 0.413 0.413 0.426 0.413 0.413 11,827 0.4126 -6.15%
2022-04-07 0 0.650 0.600 0.650 0.610 0.650 24,000 14,960 0.6233 0.440 0.406 0.440 0.413 0.440 35,482 0.4216 6.56%
2022-04-06 0 0.610 0.600 0.650 - - 0 0 - 0.413 0.406 0.440 - - 0 - 0.00%
2022-04-04 0 0.610 0.600 0.650 - - 0 0 - 0.413 0.406 0.440 - - 0 - 0.00%
2022-04-01 0 0.610 0.590 0.650 - - 0 0 - 0.413 0.399 0.440 - - 0 - 0.00%
2022-03-31 0 0.610 0.600 0.700 0.610 0.610 4,000 2,440 0.6100 0.413 0.406 0.473 0.413 0.413 5,914 0.4126 0.00%
2022-03-30 0 0.610 0.600 0.650 0.600 0.610 224,000 136,400 0.6089 0.413 0.406 0.440 0.406 0.413 331,161 0.4119 -1.61%
2022-03-29 0 0.620 0.600 0.640 0.620 0.620 56,000 34,720 0.6200 0.419 0.406 0.433 0.419 0.419 82,790 0.4194 -1.59%
2022-03-28 0 0.630 0.610 0.640 0.630 0.630 84,000 52,520 0.6252 0.426 0.413 0.433 0.426 0.426 124,185 0.4229 0.00%
2022-03-25 0 0.630 0.610 0.640 0.600 0.640 60,000 37,800 0.6300 0.426 0.413 0.433 0.406 0.433 88,704 0.4261 -4.55%
2022-03-24 0 0.660 0.630 0.660 0.640 0.660 44,000 28,400 0.6455 0.446 0.426 0.446 0.433 0.446 65,049 0.4366 3.13%
2022-03-23 0 0.640 0.640 0.680 0.640 0.640 40,000 25,600 0.6400 0.433 0.433 0.460 0.433 0.433 59,136 0.4329 0.00%
2022-03-22 0 0.640 0.600 0.640 0.640 0.660 16,000 10,400 0.6500 0.433 0.406 0.433 0.433 0.446 23,654 0.4397 3.23%
2022-03-21 0 0.620 0.590 0.690 - - 0 0 - 0.419 0.399 0.467 - - 0 - 0.00%
2022-03-18 0 0.620 0.620 0.670 0.610 0.620 224,000 136,840 0.6109 0.419 0.419 0.453 0.413 0.419 331,161 0.4132 1.64%
2022-03-17 0 0.610 0.610 0.670 0.610 0.610 12,000 7,320 0.6100 0.413 0.413 0.453 0.413 0.413 17,741 0.4126 0.00%
2022-03-16 0 0.610 0.610 0.650 0.610 0.610 20,000 12,200 0.6100 0.413 0.413 0.440 0.413 0.413 29,568 0.4126 0.00%
2022-03-15 0 0.610 0.600 0.610 0.610 0.620 80,000 49,080 0.6135 0.413 0.406 0.413 0.413 0.419 118,272 0.4150 0.00%
2022-03-14 0 0.610 0.610 0.650 0.600 0.650 224,000 136,720 0.6104 0.413 0.413 0.440 0.406 0.440 331,161 0.4129 -7.58%
2022-03-11 0 0.660 0.650 0.690 - - 0 0 - 0.446 0.440 0.467 - - 0 - 0.00%
2022-03-10 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 0.446 0.446 0.467 0.446 0.446 17,741 0.4464 0.00%
2022-03-09 0 0.660 0.660 0.690 0.660 0.660 16,000 10,560 0.6600 0.446 0.446 0.467 0.446 0.446 23,654 0.4464 0.00%
2022-03-08 0 0.660 0.660 0.680 0.660 0.660 44,000 29,040 0.6600 0.446 0.446 0.460 0.446 0.446 65,049 0.4464 0.00%
2022-03-07 0 0.660 0.660 0.690 - - 0 0 - 0.446 0.446 0.467 - - 0 - 0.00%
2022-03-04 0 0.660 0.660 0.690 0.650 0.650 72,000 46,800 0.6500 0.446 0.446 0.467 0.440 0.440 106,445 0.4397 0.00%
2022-03-03 0 0.660 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.446 0.440 0.453 0.453 0.453 29,568 0.4532 -1.49%
2022-03-02 0 0.670 0.650 0.680 0.680 0.690 56,000 38,240 0.6829 0.453 0.440 0.460 0.460 0.467 82,790 0.4619 0.00%
2022-03-01 0 0.670 0.660 0.690 0.660 0.670 584,000 385,480 0.6601 0.453 0.446 0.467 0.446 0.453 863,384 0.4465 -2.90%
2022-02-28 0 0.690 0.650 0.700 - - 0 0 - 0.467 0.440 0.473 - - 0 - -1.43%
2022-02-25 0 0.700 0.650 0.700 - - 0 0 - 0.473 0.440 0.473 - - 0 - 0.00%
2022-02-24 0 0.700 0.660 0.700 - - 0 0 - 0.473 0.446 0.473 - - 0 - 0.00%
2022-02-23 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 0.473 0.446 0.473 0.473 0.473 5,914 0.4735 6.06%
2022-02-22 0 0.660 0.660 0.700 0.650 0.680 24,000 16,040 0.6683 0.446 0.446 0.473 0.440 0.460 35,482 0.4521 -2.94%
2022-02-21 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.460 0.460 0.473 0.460 0.460 11,827 0.4600 -2.86%
2022-02-18 0 0.700 0.680 0.710 - - 0 0 - 0.473 0.460 0.480 - - 0 - 0.00%
2022-02-17 0 0.700 0.690 0.700 0.700 0.710 32,000 22,560 0.7050 0.473 0.467 0.473 0.473 0.480 47,309 0.4769 0.00%
2022-02-16 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.473 0.467 0.473 0.473 0.473 29,568 0.4735 2.94%
2022-02-15 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.460 0.460 0.473 0.460 0.460 11,827 0.4600 0.00%
2022-02-14 0 0.680 0.680 0.700 - - 0 0 - 0.460 0.460 0.473 - - 0 - 0.00%
2022-02-11 0 0.680 0.680 0.700 - - 0 0 - 0.460 0.460 0.473 - - 0 - 0.00%
2022-02-10 0 0.680 0.680 0.700 - - 0 0 - 0.460 0.460 0.473 - - 0 - 0.00%
2022-02-09 0 0.680 0.670 0.750 - - 0 0 - 0.460 0.453 0.507 - - 0 - 0.00%
2022-02-08 0 0.680 0.670 0.750 0.680 0.680 16,000 10,880 0.6800 0.460 0.453 0.507 0.460 0.460 23,654 0.4600 0.00%
2022-02-07 0 0.680 0.660 0.680 0.680 0.680 152,000 103,360 0.6800 0.460 0.446 0.460 0.460 0.460 224,716 0.4600 0.00%
2022-02-04 0 0.680 0.670 0.680 0.660 0.680 44,000 29,720 0.6755 0.460 0.453 0.460 0.446 0.460 65,049 0.4569 0.00%
2022-01-31 0 0.680 0.650 0.690 - - 0 0 - 0.460 0.440 0.467 - - 0 - 0.00%
2022-01-28 0 0.680 0.680 0.690 0.680 0.690 32,000 21,920 0.6850 0.460 0.460 0.467 0.460 0.467 47,309 0.4633 -1.45%
2022-01-27 0 0.690 0.690 0.700 0.690 0.700 44,000 30,760 0.6991 0.467 0.467 0.473 0.467 0.473 65,049 0.4729 -1.43%
2022-01-26 0 0.700 0.700 0.710 - - 0 0 - 0.473 0.473 0.480 - - 0 - 0.00%
2022-01-25 0 0.700 0.690 0.710 - - 0 0 - 0.473 0.467 0.480 - - 0 - 0.00%
2022-01-24 0 0.700 0.700 0.710 - - 0 0 - 0.473 0.473 0.480 - - 0 - 0.00%
2022-01-21 0 0.700 0.690 0.710 0.690 0.710 72,000 50,760 0.7050 0.473 0.467 0.480 0.467 0.480 106,445 0.4769 -2.78%
2022-01-20 0 0.720 0.710 0.730 0.720 0.720 16,000 11,520 0.7200 0.487 0.480 0.494 0.487 0.487 23,654 0.4870 1.41%
2022-01-19 0 0.710 0.710 0.720 0.700 0.700 100,000 70,000 0.7000 0.480 0.480 0.487 0.473 0.473 147,840 0.4735 0.00%
2022-01-18 0 0.710 0.710 0.730 - - 0 0 - 0.480 0.480 0.494 - - 0 - 0.00%
2022-01-17 0 0.710 0.700 0.730 - - 0 0 - 0.480 0.473 0.494 - - 0 - 0.00%
2022-01-14 0 0.710 0.710 0.730 0.710 0.730 20,000 14,520 0.7260 0.480 0.480 0.494 0.480 0.494 29,568 0.4911 -2.74%
2022-01-13 0 0.730 0.710 0.730 - - 0 0 - 0.494 0.480 0.494 - - 0 - 0.00%
2022-01-12 0 0.730 0.720 0.730 - - 0 0 - 0.494 0.487 0.494 - - 0 - 0.00%
2022-01-11 0 0.730 0.710 0.730 0.740 0.750 20,000 14,840 0.7420 0.494 0.480 0.494 0.501 0.507 29,568 0.5019 1.39%
2022-01-10 0 0.720 0.710 0.740 0.720 0.720 800,000 576,000 0.7200 0.487 0.480 0.501 0.487 0.487 1,182,717 0.4870 0.00%
2022-01-07 0 0.720 0.710 0.740 0.720 0.720 8,000 5,760 0.7200 0.487 0.480 0.501 0.487 0.487 11,827 0.4870 1.41%
2022-01-06 0 0.710 0.710 0.750 - - 0 0 - 0.480 0.480 0.507 - - 0 - 0.00%
2022-01-05 0 0.710 0.700 0.740 - - 0 0 - 0.480 0.473 0.501 - - 0 - 0.00%
2022-01-04 0 0.710 0.710 0.720 0.700 0.710 8,000 5,640 0.7050 0.480 0.480 0.487 0.473 0.480 11,827 0.4769 1.43%
2022-01-03 0 0.700 0.700 0.710 0.700 0.710 64,000 44,880 0.7013 0.473 0.473 0.480 0.473 0.480 94,617 0.4743 -1.41%
2021-12-31 0 0.710 0.690 0.720 - - 0 0 - 0.480 0.467 0.487 - - 0 - 0.00%
2021-12-30 0 0.710 0.690 0.730 0.700 0.700 4,000 2,800 0.7000 0.480 0.467 0.494 0.473 0.473 5,914 0.4735 0.00%
2021-12-29 0 0.710 0.700 0.730 0.710 0.710 16,000 11,360 0.7100 0.480 0.473 0.494 0.480 0.480 23,654 0.4803 0.00%
2021-12-28 0 0.710 0.700 0.730 0.700 0.730 100,000 71,080 0.7108 0.480 0.473 0.494 0.473 0.494 147,840 0.4808 -1.39%
2021-12-24 0 0.720 0.700 0.730 - - 0 0 - 0.487 0.473 0.494 - - 0 - 0.00%
2021-12-23 0 0.720 0.700 0.730 0.700 0.720 68,000 47,760 0.7024 0.487 0.473 0.494 0.473 0.487 100,531 0.4751 0.00%
2021-12-22 0 0.720 0.700 0.720 0.700 0.720 260,000 182,080 0.7003 0.487 0.473 0.487 0.473 0.487 384,383 0.4737 0.00%
2021-12-21 0 0.720 0.720 0.760 0.710 0.740 196,000 142,080 0.7249 0.487 0.487 0.514 0.480 0.501 289,766 0.4903 -2.70%
2021-12-20 0 0.740 0.710 0.740 - - 0 0 - 0.501 0.480 0.501 - - 0 - -1.33%
2021-12-17 0 0.750 0.710 0.770 - - 0 0 - 0.507 0.480 0.521 - - 0 - 0.00%
2021-12-16 0 0.750 0.740 0.770 - - 0 0 - 0.507 0.501 0.521 - - 0 - 0.00%
2021-12-15 0 0.750 0.750 0.770 0.750 0.760 112,000 84,320 0.7529 0.507 0.507 0.521 0.507 0.514 165,580 0.5092 -1.32%
2021-12-14 0 0.760 0.750 0.800 - - 0 0 - 0.514 0.507 0.541 - - 0 - 0.00%
2021-12-13 0 0.760 0.760 0.790 0.760 0.760 68,000 51,680 0.7600 0.514 0.514 0.534 0.514 0.514 100,531 0.5141 -1.30%
2021-12-10 0 0.770 0.750 0.770 - - 0 0 - 0.521 0.507 0.521 - - 0 - 0.00%
2021-12-09 0 0.770 0.750 0.780 - - 0 0 - 0.521 0.507 0.528 - - 0 - 0.00%
2021-12-08 0 0.770 0.750 0.770 0.750 0.780 428,000 321,800 0.7519 0.521 0.507 0.521 0.507 0.528 632,754 0.5086 2.67%
2021-12-07 0 0.750 0.740 0.770 0.740 0.850 1,824,000 1,435,720 0.7871 0.507 0.501 0.521 0.501 0.575 2,696,595 0.5324 -1.32%
2021-12-06 0 0.760 0.760 0.780 - - 0 0 - 0.514 0.514 0.528 - - 0 - 0.00%
2021-12-03 0 0.760 0.750 0.760 - - 0 0 - 0.514 0.507 0.514 - - 0 - 0.00%
2021-12-02 0 0.760 0.760 0.770 - - 0 0 - 0.514 0.514 0.521 - - 0 - 0.00%
2021-12-01 0 0.760 0.760 0.770 0.760 0.760 284,000 215,840 0.7600 0.514 0.514 0.521 0.514 0.514 419,865 0.5141 0.00%
2021-11-30 0 0.760 0.760 0.770 0.760 0.760 436,000 331,360 0.7600 0.514 0.514 0.521 0.514 0.514 644,581 0.5141 -2.56%
2021-11-29 0 0.780 0.760 0.780 0.760 0.780 112,000 85,520 0.7636 0.528 0.514 0.528 0.514 0.528 165,580 0.5165 -1.27%
2021-11-26 0 0.790 0.770 0.790 - - 0 0 - 0.534 0.521 0.534 - - 0 - 0.00%
2021-11-25 0 0.790 0.770 0.790 0.760 0.800 156,000 119,720 0.7674 0.534 0.521 0.534 0.514 0.541 230,630 0.5191 -1.25%
2021-11-24 0 0.800 0.760 0.800 0.770 0.800 40,000 31,040 0.7760 0.541 0.514 0.541 0.521 0.541 59,136 0.5249 3.90%
2021-11-23 0 0.770 0.740 0.770 0.750 0.770 312,000 237,080 0.7599 0.521 0.501 0.521 0.507 0.521 461,260 0.5140 0.00%
2021-11-22 0 0.770 0.760 0.770 0.770 0.770 20,000 15,400 0.7700 0.521 0.514 0.521 0.521 0.521 29,568 0.5208 -1.28%
2021-11-19 0 0.780 0.760 0.780 - - 0 0 - 0.528 0.514 0.528 - - 0 - -1.27%
2021-11-18 0 0.790 0.760 0.790 0.760 0.790 28,000 21,400 0.7643 0.534 0.514 0.534 0.514 0.534 41,395 0.5170 0.00%
2021-11-17 0 0.790 0.760 0.790 - - 0 0 - 0.534 0.514 0.534 - - 0 - 0.00%
2021-11-16 0 0.790 0.760 0.790 0.760 0.790 92,000 71,360 0.7757 0.534 0.514 0.534 0.514 0.534 136,012 0.5247 0.00%
2021-11-15 0 0.790 0.780 0.800 - - 0 0 - 0.534 0.528 0.541 - - 0 - 0.00%
2021-11-12 0 0.790 0.760 0.790 - - 0 0 - 0.534 0.514 0.534 - - 0 - 0.00%
2021-11-11 0 0.790 0.760 0.790 0.760 0.810 792,000 605,840 0.7649 0.534 0.514 0.534 0.514 0.548 1,170,890 0.5174 0.00%
2021-11-10 0 0.790 0.760 0.790 0.760 0.790 796,000 605,320 0.7605 0.534 0.514 0.534 0.514 0.534 1,176,804 0.5144 0.00%
2021-11-09 0 0.790 0.760 0.790 - - 0 0 - 0.534 0.514 0.534 - - 0 - 0.00%
2021-11-08 0 0.790 0.770 0.790 0.760 0.790 20,000 15,680 0.7840 0.534 0.521 0.534 0.514 0.534 29,568 0.5303 0.00%
2021-11-05 0 0.790 0.760 0.790 0.750 0.840 1,720,000 1,344,080 0.7814 0.534 0.514 0.534 0.507 0.568 2,542,842 0.5286 3.95%
2021-11-04 0 0.760 0.750 0.760 0.760 0.770 768,000 583,840 0.7602 0.514 0.507 0.514 0.514 0.521 1,135,409 0.5142 -2.56%
2021-11-03 0 0.780 0.770 0.780 0.770 0.780 40,000 30,880 0.7720 0.528 0.521 0.528 0.521 0.528 59,136 0.5222 -1.27%
2021-11-02 0 0.790 0.770 0.790 - - 0 0 - 0.534 0.521 0.534 - - 0 - 0.00%
2021-11-01 0 0.790 0.770 0.790 0.790 0.790 12,000 9,480 0.7900 0.534 0.521 0.534 0.534 0.534 17,741 0.5344 0.00%
2021-10-29 0 0.790 0.770 0.790 0.760 0.860 1,360,000 1,093,680 0.8042 0.534 0.521 0.534 0.514 0.582 2,010,619 0.5440 0.00%
2021-10-28 0 0.790 0.760 0.790 0.760 0.790 3,812,000 2,897,600 0.7601 0.534 0.514 0.534 0.514 0.534 5,635,648 0.5142 0.00%
2021-10-27 0 0.790 0.760 0.780 0.760 0.790 104,000 79,880 0.7681 0.534 0.514 0.528 0.514 0.534 153,753 0.5195 0.00%
2021-10-26 0 0.790 0.760 0.790 - - 0 0 - 0.534 0.514 0.534 - - 0 - 0.00%
2021-10-25 0 0.790 0.760 0.790 0.760 0.790 52,000 40,400 0.7769 0.534 0.514 0.534 0.514 0.534 76,877 0.5255 0.00%
2021-10-22 0 0.790 0.750 0.790 0.740 0.870 1,360,000 1,086,240 0.7987 0.534 0.507 0.534 0.501 0.588 2,010,619 0.5403 1.28%
2021-10-21 0 0.780 0.750 0.780 0.780 0.800 20,000 15,760 0.7880 0.528 0.507 0.528 0.528 0.541 29,568 0.5330 -2.50%
2021-10-20 0 0.800 0.750 0.800 0.750 0.800 192,000 145,040 0.7554 0.541 0.507 0.541 0.507 0.541 283,852 0.5110 2.56%
2021-10-19 0 0.780 0.750 0.780 0.740 0.780 156,000 115,640 0.7413 0.528 0.507 0.528 0.501 0.528 230,630 0.5014 0.00%
2021-10-18 0 0.780 0.740 0.790 - - 0 0 - 0.528 0.501 0.534 - - 0 - 0.00%
2021-10-15 0 0.780 0.740 0.780 - - 0 0 - 0.528 0.501 0.528 - - 0 - 0.00%
2021-10-12 0 0.780 0.740 0.780 - - 0 0 - 0.528 0.501 0.528 - - 0 - 0.00%
2021-10-11 0 0.780 0.710 0.780 0.790 0.790 24,000 18,960 0.7900 0.528 0.480 0.528 0.534 0.534 35,482 0.5344 -1.27%
2021-10-08 0 0.790 0.760 0.790 0.770 0.790 2,072,000 1,636,000 0.7896 0.534 0.514 0.534 0.521 0.534 3,063,238 0.5341 0.00%
2021-10-07 0 0.790 0.750 0.790 0.740 0.790 68,000 51,080 0.7512 0.534 0.507 0.534 0.501 0.534 100,531 0.5081 6.76%
2021-10-06 0 0.740 0.740 0.780 - - 0 0 - 0.501 0.501 0.528 - - 0 - 0.00%
2021-10-05 0 0.740 0.740 0.790 0.740 0.740 20,000 14,800 0.7400 0.501 0.501 0.534 0.501 0.501 29,568 0.5005 0.00%
2021-10-04 0 0.740 0.740 0.760 - - 0 0 - 0.501 0.501 0.514 - - 0 - 1.37%
2021-09-30 0 0.730 0.720 0.790 - - 0 0 - 0.494 0.487 0.534 - - 0 - 0.00%
2021-09-29 0 0.730 0.730 0.760 0.730 0.730 300,000 219,000 0.7300 0.494 0.494 0.514 0.494 0.494 443,519 0.4938 -1.35%
2021-09-28 0 0.740 0.730 0.760 0.740 0.740 16,000 11,840 0.7400 0.501 0.494 0.514 0.501 0.501 23,654 0.5005 0.00%
2021-09-27 0 0.740 0.740 0.760 - - 0 0 - 0.501 0.501 0.514 - - 0 - 1.37%
2021-09-24 0 0.730 0.710 0.760 0.730 0.730 8,000 5,840 0.7300 0.494 0.480 0.514 0.494 0.494 11,827 0.4938 -1.35%
2021-09-23 0 0.740 0.740 0.760 - - 0 0 - 0.501 0.501 0.514 - - 0 - 0.00%
2021-09-21 0 0.740 0.740 0.780 - - 0 0 - 0.501 0.501 0.528 - - 0 - 0.00%
2021-09-20 0 0.740 0.730 0.790 - - 0 0 - 0.501 0.494 0.534 - - 0 - 0.00%
2021-09-17 0 0.740 0.740 0.760 0.730 0.730 100,000 73,000 0.7300 0.501 0.501 0.514 0.494 0.494 147,840 0.4938 0.00%
2021-09-16 0 0.740 0.740 0.780 - - 0 0 - 0.501 0.501 0.528 - - 0 - 0.00%
2021-09-15 0 0.740 0.740 0.760 0.740 0.740 400,000 296,000 0.7400 0.501 0.501 0.514 0.501 0.501 591,359 0.5005 -3.76%
2021-09-14 0 0.790 0.750 0.790 0.790 0.790 20,000 15,800 0.7900 0.520 0.494 0.520 0.520 0.520 30,380 0.5201 0.00%
2021-09-13 0 0.790 0.750 0.790 0.800 0.800 4,000 3,200 0.8000 0.520 0.494 0.520 0.527 0.527 6,076 0.5267 5.33%
2021-09-10 0 0.750 0.750 0.790 0.750 0.750 252,000 189,000 0.7500 0.494 0.494 0.520 0.494 0.494 382,787 0.4937 0.00%
2021-09-09 0 0.750 0.750 0.780 - - 0 0 - 0.494 0.494 0.513 - - 0 - 0.00%
2021-09-08 0 0.750 0.750 0.780 - - 0 0 - 0.494 0.494 0.513 - - 0 - 0.00%
2021-09-07 0 0.750 0.750 0.780 0.750 0.760 36,000 27,240 0.7567 0.494 0.494 0.513 0.494 0.500 54,684 0.4981 0.00%
2021-09-06 0 0.750 0.750 0.770 0.750 0.770 148,000 113,000 0.7635 0.494 0.494 0.507 0.494 0.507 224,811 0.5026 -2.60%
2021-09-03 0 0.770 0.750 0.770 0.770 0.770 56,000 43,120 0.7700 0.507 0.494 0.507 0.507 0.507 85,064 0.5069 0.00%
2021-09-02 0 0.770 0.750 0.770 0.750 0.750 12,000 9,000 0.7500 0.507 0.494 0.507 0.494 0.494 18,228 0.4937 2.67%
2021-09-01 0 0.750 0.740 0.780 0.750 0.750 300,000 225,000 0.7500 0.494 0.487 0.513 0.494 0.494 455,698 0.4937 0.00%
2021-08-31 0 0.750 0.750 0.790 0.750 0.750 12,000 9,000 0.7500 0.494 0.494 0.520 0.494 0.494 18,228 0.4937 0.00%
2021-08-30 0 0.750 0.750 0.790 - - 0 0 - 0.494 0.494 0.520 - - 0 - 0.00%
2021-08-27 0 0.750 0.750 0.790 - - 0 0 - 0.494 0.494 0.520 - - 0 - 0.00%
2021-08-26 0 0.750 0.750 0.790 - - 0 0 - 0.494 0.494 0.520 - - 0 - 0.00%
2021-08-25 0 0.750 0.750 0.790 - - 0 0 - 0.494 0.494 0.520 - - 0 - 1.35%
2021-08-24 0 0.740 0.730 0.790 - - 0 0 - 0.487 0.481 0.520 - - 0 - 0.00%
2021-08-23 0 0.740 0.730 0.800 - - 0 0 - 0.487 0.481 0.527 - - 0 - 0.00%
2021-08-20 0 0.740 0.740 0.750 - - 0 0 - 0.487 0.487 0.494 - - 0 - 0.00%
2021-08-19 0 0.740 0.730 0.790 - - 0 0 - 0.487 0.481 0.520 - - 0 - 0.00%
2021-08-18 0 0.740 0.730 0.740 0.740 0.740 140,000 103,600 0.7400 0.487 0.481 0.487 0.487 0.487 212,659 0.4872 -6.33%
2021-08-17 0 0.790 0.730 0.790 - - 0 0 - 0.520 0.481 0.520 - - 0 - 0.00%
2021-08-16 0 0.790 0.730 0.790 - - 0 0 - 0.520 0.481 0.520 - - 0 - 0.00%
2021-08-13 0 0.790 0.740 0.790 0.790 0.790 52,000 41,080 0.7900 0.520 0.487 0.520 0.520 0.520 78,988 0.5201 8.22%
2021-08-12 0 0.730 0.730 0.750 0.730 0.730 4,000 2,920 0.7300 0.481 0.481 0.494 0.481 0.481 6,076 0.4806 0.00%
2021-08-11 0 0.730 0.730 0.750 - - 0 0 - 0.481 0.481 0.494 - - 0 - 0.00%
2021-08-10 0 0.730 0.730 0.750 0.730 0.730 12,000 8,760 0.7300 0.481 0.481 0.494 0.481 0.481 18,228 0.4806 0.00%
2021-08-09 0 0.730 0.700 0.750 - - 0 0 - 0.481 0.461 0.494 - - 0 - 0.00%
2021-08-06 0 0.730 0.700 0.750 0.730 0.790 220,000 163,080 0.7413 0.481 0.461 0.494 0.481 0.520 334,179 0.4880 -1.35%
2021-08-05 0 0.740 0.740 0.800 - - 0 0 - 0.487 0.487 0.527 - - 0 - 0.00%
2021-08-04 0 0.740 0.740 0.760 - - 0 0 - 0.487 0.487 0.500 - - 0 - 0.00%
2021-08-03 0 0.740 0.740 0.760 - - 0 0 - 0.487 0.487 0.500 - - 0 - 0.00%
2021-08-02 0 0.740 0.740 0.760 - - 0 0 - 0.487 0.487 0.500 - - 0 - 0.00%
2021-07-30 0 0.740 0.740 0.760 - - 0 0 - 0.487 0.487 0.500 - - 0 - 0.00%
2021-07-29 0 0.740 0.730 0.750 0.740 0.740 204,000 150,960 0.7400 0.487 0.481 0.494 0.487 0.487 309,875 0.4872 1.37%
2021-07-28 0 0.730 0.670 0.740 0.650 0.730 188,000 132,600 0.7053 0.481 0.441 0.487 0.428 0.481 285,571 0.4643 -5.19%
2021-07-27 0 0.770 0.710 0.780 0.760 0.770 52,000 39,880 0.7669 0.507 0.467 0.513 0.500 0.507 78,988 0.5049 1.32%
2021-07-26 0 0.760 0.710 0.780 - - 0 0 - 0.500 0.467 0.513 - - 0 - 0.00%
2021-07-23 0 0.760 0.710 0.780 - - 0 0 - 0.500 0.467 0.513 - - 0 - 0.00%
2021-07-22 0 0.760 0.720 0.780 - - 0 0 - 0.500 0.474 0.513 - - 0 - 0.00%
2021-07-21 0 0.760 0.710 0.760 0.760 0.760 4,000 3,040 0.7600 0.500 0.467 0.500 0.500 0.500 6,076 0.5003 0.00%
2021-07-20 0 0.760 0.730 0.760 - - 0 0 - 0.500 0.481 0.500 - - 0 - -2.56%
2021-07-19 0 0.780 0.710 0.780 - - 0 0 - 0.513 0.467 0.513 - - 0 - 0.00%
2021-07-16 0 0.780 0.710 0.780 - - 0 0 - 0.513 0.467 0.513 - - 0 - 0.00%
2021-07-15 0 0.780 0.700 0.780 - - 0 0 - 0.513 0.461 0.513 - - 0 - -1.27%
2021-07-14 0 0.790 0.710 0.790 0.790 0.790 48,000 37,920 0.7900 0.520 0.467 0.520 0.520 0.520 72,912 0.5201 2.60%
2021-07-13 0 0.770 0.700 0.790 - - 0 0 - 0.507 0.461 0.520 - - 0 - 0.00%
2021-07-12 0 0.770 0.700 0.790 - - 0 0 - 0.507 0.461 0.520 - - 0 - 0.00%
2021-07-09 0 0.770 - 0.790 - - 0 0 - 0.507 - 0.520 - - 0 - 0.00%
2021-07-08 0 0.770 0.690 0.790 - - 0 0 - 0.507 0.454 0.520 - - 0 - 0.00%
2021-07-07 0 0.770 0.690 0.790 - - 0 0 - 0.507 0.454 0.520 - - 0 - 0.00%
2021-07-06 0 0.770 0.680 0.770 - - 0 0 - 0.507 0.448 0.507 - - 0 - 0.00%
2021-07-05 0 0.770 0.510 0.790 - - 0 0 - 0.507 0.336 0.520 - - 0 - 0.00%
2021-07-02 0 0.770 - 0.790 - - 0 0 - 0.507 - 0.520 - - 0 - -2.53%
2021-06-30 0 0.790 - 0.790 0.790 0.790 40,000 31,600 0.7900 0.520 - 0.520 0.520 0.520 60,760 0.5201 0.00%
2021-06-29 0 0.790 - 0.790 0.790 0.790 52,000 41,080 0.7900 0.520 - 0.520 0.520 0.520 78,988 0.5201 0.00%
2021-06-28 0 0.790 0.710 0.790 0.770 0.800 92,000 72,760 0.7909 0.520 0.467 0.520 0.507 0.527 139,747 0.5207 2.60%
2021-06-25 0 0.770 0.700 0.800 - - 0 0 - 0.507 0.461 0.527 - - 0 - 0.00%
2021-06-24 0 0.770 0.750 0.800 - - 0 0 - 0.507 0.494 0.527 - - 0 - 0.00%
2021-06-23 0 0.770 0.750 0.800 - - 0 0 - 0.507 0.494 0.527 - - 0 - 0.00%
2021-06-22 0 0.770 0.770 0.800 - - 0 0 - 0.507 0.507 0.527 - - 0 - 0.00%
2021-06-21 0 0.770 0.700 0.800 - - 0 0 - 0.507 0.461 0.527 - - 0 - 0.00%
2021-06-18 0 0.770 0.720 0.770 0.780 0.780 48,000 37,440 0.7800 0.507 0.474 0.507 0.513 0.513 72,912 0.5135 2.67%
2021-06-17 0 0.750 0.750 0.790 0.750 0.750 4,000 3,000 0.7500 0.494 0.494 0.520 0.494 0.494 6,076 0.4937 0.00%
2021-06-16 0 0.750 0.750 0.790 - - 0 0 - 0.494 0.494 0.520 - - 0 - 0.00%
2021-06-15 0 0.750 0.750 0.780 0.750 0.750 16,000 12,000 0.7500 0.494 0.494 0.513 0.494 0.494 24,304 0.4937 -5.06%
2021-06-11 0 0.790 0.750 0.790 0.800 0.800 16,000 12,800 0.8000 0.520 0.494 0.520 0.527 0.527 24,304 0.5267 5.33%
2021-06-10 0 0.750 0.750 0.790 - - 0 0 - 0.494 0.494 0.520 - - 0 - 0.00%
2021-06-09 0 0.750 0.750 0.800 - - 0 0 - 0.494 0.494 0.527 - - 0 - 0.00%
2021-06-08 0 0.750 0.750 0.800 0.750 0.750 404,000 303,000 0.7500 0.494 0.494 0.527 0.494 0.494 613,674 0.4937 0.00%
2021-06-07 0 0.750 0.750 0.800 0.750 0.760 120,000 90,080 0.7507 0.494 0.494 0.527 0.494 0.500 182,279 0.4942 0.00%
2021-06-04 0 0.750 0.750 0.800 0.750 0.770 200,000 150,120 0.7506 0.494 0.494 0.527 0.494 0.507 303,799 0.4941 -1.32%
2021-06-03 0 0.760 0.760 0.800 - - 0 0 - 0.500 0.500 0.527 - - 0 - 1.33%
2021-06-02 0 0.750 0.750 0.800 0.750 0.750 8,000 6,000 0.7500 0.494 0.494 0.527 0.494 0.494 12,152 0.4937 -6.25%
2021-06-01 0 0.800 0.750 0.800 0.750 0.800 316,000 244,640 0.7742 0.527 0.494 0.527 0.494 0.527 480,002 0.5097 5.26%
2021-05-31 0 0.760 0.760 0.770 0.750 0.760 44,000 33,080 0.7518 0.500 0.500 0.507 0.494 0.500 66,836 0.4949 1.33%
2021-05-28 0 0.750 0.720 0.810 - - 0 0 - 0.494 0.474 0.533 - - 0 - 0.00%
2021-05-27 0 0.750 0.750 0.800 - - 0 0 - 0.494 0.494 0.527 - - 0 - 0.00%
2021-05-26 0 0.750 0.730 0.810 - - 0 0 - 0.494 0.481 0.533 - - 0 - 0.00%
2021-05-25 0 0.750 0.700 0.800 - - 0 0 - 0.494 0.461 0.527 - - 0 - 0.00%
2021-05-24 0 0.750 0.710 0.810 - - 0 0 - 0.494 0.467 0.533 - - 0 - 0.00%
2021-05-21 0 0.750 0.750 0.800 0.700 0.750 8,000 5,800 0.7250 0.494 0.494 0.527 0.461 0.494 12,152 0.4773 -1.87%
2021-05-20 0 0.800 0.770 0.800 0.800 0.810 24,000 19,360 0.8067 0.503 0.484 0.503 0.503 0.509 38,161 0.5073 -1.23%
2021-05-18 0 0.810 0.800 0.810 0.810 0.820 120,000 97,840 0.8153 0.509 0.503 0.509 0.509 0.516 190,804 0.5128 0.00%
2021-05-17 0 0.810 0.800 0.810 - - 0 0 - 0.509 0.503 0.509 - - 0 - 0.00%
2021-05-14 0 0.810 0.800 0.820 0.810 0.810 20,000 16,200 0.8100 0.509 0.503 0.516 0.509 0.509 31,801 0.5094 0.00%
2021-05-13 0 0.810 0.800 0.810 0.810 0.820 28,000 22,800 0.8143 0.509 0.503 0.509 0.509 0.516 44,521 0.5121 -1.22%
2021-05-12 0 0.820 0.810 0.820 0.820 0.820 16,000 13,120 0.8200 0.516 0.509 0.516 0.516 0.516 25,441 0.5157 0.00%
2021-05-11 0 0.820 0.810 0.820 0.810 0.820 8,000 6,520 0.8150 0.516 0.509 0.516 0.509 0.516 12,720 0.5126 1.23%
2021-05-10 0 0.810 0.750 0.820 0.810 0.810 16,000 12,960 0.8100 0.509 0.472 0.516 0.509 0.509 25,441 0.5094 0.00%
2021-05-07 0 0.810 0.750 0.810 0.810 0.810 12,000 9,720 0.8100 0.509 0.472 0.509 0.509 0.509 19,080 0.5094 0.00%
2021-05-06 0 0.810 0.750 0.810 0.810 0.820 64,000 52,000 0.8125 0.509 0.472 0.509 0.509 0.516 101,762 0.5110 -1.22%
2021-05-05 0 0.820 0.750 0.820 0.820 0.820 68,000 55,760 0.8200 0.516 0.472 0.516 0.516 0.516 108,122 0.5157 0.00%
2021-05-04 0 0.820 0.770 0.820 - - 0 0 - 0.516 0.484 0.516 - - 0 - 0.00%
2021-05-03 0 0.820 0.780 0.820 0.770 0.850 544,000 435,080 0.7998 0.516 0.491 0.516 0.484 0.535 864,979 0.5030 0.00%
2021-04-30 0 0.820 0.800 0.920 0.770 0.890 492,000 409,280 0.8319 0.516 0.503 0.579 0.484 0.560 782,297 0.5232 5.13%
2021-04-29 0 0.780 0.770 0.780 - - 0 0 - 0.491 0.484 0.491 - - 0 - 0.00%
2021-04-28 0 0.780 0.760 0.780 - - 0 0 - 0.491 0.478 0.491 - - 0 - 0.00%
2021-04-27 0 0.780 0.760 0.780 0.780 0.780 32,000 24,960 0.7800 0.491 0.478 0.491 0.491 0.491 50,881 0.4906 0.00%
2021-04-26 0 0.780 0.750 0.780 - - 0 0 - 0.491 0.472 0.491 - - 0 - -1.27%
2021-04-23 0 0.790 0.760 0.790 - - 0 0 - 0.497 0.478 0.497 - - 0 - -1.25%
2021-04-22 0 0.800 - 0.820 - - 0 0 - 0.503 - 0.516 - - 0 - 0.00%
2021-04-21 0 0.800 0.760 0.800 - - 0 0 - 0.503 0.478 0.503 - - 0 - 0.00%
2021-04-20 0 0.800 0.780 0.800 - - 0 0 - 0.503 0.491 0.503 - - 0 - 0.00%
2021-04-19 0 0.800 0.750 0.840 - - 0 0 - 0.503 0.472 0.528 - - 0 - 0.00%
2021-04-16 0 0.800 0.800 0.870 0.800 0.880 40,000 34,000 0.8500 0.503 0.503 0.547 0.503 0.553 63,601 0.5346 -1.23%
2021-04-15 0 0.810 0.790 0.810 - - 0 0 - 0.509 0.497 0.509 - - 0 - 0.00%
2021-04-14 0 0.810 0.780 0.850 - - 0 0 - 0.509 0.491 0.535 - - 0 - 0.00%
2021-04-13 0 0.810 0.800 0.850 - - 0 0 - 0.509 0.503 0.535 - - 0 - 0.00%
2021-04-12 0 0.810 0.780 0.880 - - 0 0 - 0.509 0.491 0.553 - - 0 - 0.00%
2021-04-09 0 0.810 0.810 0.820 0.810 0.840 160,000 134,160 0.8385 0.509 0.509 0.516 0.509 0.528 254,405 0.5273 1.25%
2021-04-08 0 0.800 0.800 0.860 0.800 0.830 60,000 48,480 0.8080 0.503 0.503 0.541 0.503 0.522 95,402 0.5082 0.00%
2021-04-07 0 0.800 0.780 0.830 - - 0 0 - 0.503 0.491 0.522 - - 0 - 0.00%
2021-04-01 0 0.800 0.780 0.800 0.800 0.810 144,000 116,080 0.8061 0.503 0.491 0.503 0.503 0.509 228,965 0.5070 0.00%
2021-03-31 0 0.800 0.770 0.800 0.800 0.800 28,000 22,400 0.8000 0.503 0.484 0.503 0.503 0.503 44,521 0.5031 3.90%
2021-03-30 0 0.770 0.770 0.800 0.770 0.770 8,000 6,160 0.7700 0.484 0.484 0.503 0.484 0.484 12,720 0.4843 0.00%
2021-03-29 0 0.770 0.770 0.800 - - 0 0 - 0.484 0.484 0.503 - - 0 - 0.00%
2021-03-26 0 0.770 0.770 0.800 - - 0 0 - 0.484 0.484 0.503 - - 0 - 0.00%
2021-03-25 0 0.770 0.770 0.800 - - 0 0 - 0.484 0.484 0.503 - - 0 - 0.00%
2021-03-24 0 0.770 0.770 0.800 0.770 0.770 48,000 36,960 0.7700 0.484 0.484 0.503 0.484 0.484 76,322 0.4843 0.00%
2021-03-23 0 0.770 0.760 0.800 - - 0 0 - 0.484 0.478 0.503 - - 0 - 0.00%
2021-03-22 0 0.770 0.760 0.800 - - 0 0 - 0.484 0.478 0.503 - - 0 - 1.32%
2021-03-19 0 0.760 0.760 0.780 - - 0 0 - 0.478 0.478 0.491 - - 0 - 0.00%
2021-03-18 0 0.760 0.760 0.800 0.760 0.890 334,000 265,700 0.7955 0.478 0.478 0.503 0.478 0.560 531,071 0.5003 0.00%
2021-03-17 0 0.760 0.760 0.770 - - 0 0 - 0.478 0.478 0.484 - - 0 - 0.00%
2021-03-16 0 0.760 0.760 0.800 - - 0 0 - 0.478 0.478 0.503 - - 0 - 0.00%
2021-03-15 0 0.760 0.760 0.780 - - 0 0 - 0.478 0.478 0.491 - - 0 - 0.00%
2021-03-12 0 0.760 0.760 0.800 0.760 0.760 8,000 6,080 0.7600 0.478 0.478 0.503 0.478 0.478 12,720 0.4780 -3.80%
2021-03-11 0 0.790 0.760 0.790 0.760 0.800 8,000 6,240 0.7800 0.497 0.478 0.497 0.478 0.503 12,720 0.4906 3.95%
2021-03-10 0 0.760 0.750 0.780 - - 0 0 - 0.478 0.472 0.491 - - 0 - 0.00%
2021-03-09 0 0.760 0.750 0.760 0.750 0.760 152,000 114,120 0.7508 0.478 0.472 0.478 0.472 0.478 241,685 0.4722 0.00%
2021-03-08 0 0.760 0.760 0.850 - - 0 0 - 0.478 0.478 0.535 - - 0 - 1.33%
2021-03-05 0 0.750 0.750 0.790 0.750 0.750 148,000 111,000 0.7500 0.472 0.472 0.497 0.472 0.472 235,325 0.4717 0.00%
2021-03-04 0 0.750 0.750 0.850 - - 0 0 - 0.472 0.472 0.535 - - 0 - 0.00%
2021-03-03 0 0.750 0.750 0.850 0.750 0.750 152,000 114,000 0.7500 0.472 0.472 0.535 0.472 0.472 241,685 0.4717 0.00%
2021-03-02 0 0.750 0.750 0.850 - - 0 0 - 0.472 0.472 0.535 - - 0 - 0.00%
2021-03-01 0 0.750 0.740 0.750 - - 0 0 - 0.472 0.465 0.472 - - 0 - 0.00%
2021-02-26 0 0.750 0.750 0.770 - - 0 0 - 0.472 0.472 0.484 - - 0 - 0.00%
2021-02-25 0 0.750 0.750 0.800 - - 0 0 - 0.472 0.472 0.503 - - 0 - 0.00%
2021-02-24 0 0.750 0.750 0.770 - - 0 0 - 0.472 0.472 0.484 - - 0 - 0.00%
2021-02-23 0 0.750 0.750 0.780 0.750 0.750 12,000 9,000 0.7500 0.472 0.472 0.491 0.472 0.472 19,080 0.4717 1.35%
2021-02-22 0 0.740 0.740 0.850 0.740 0.750 624,000 467,080 0.7485 0.465 0.465 0.535 0.465 0.472 992,181 0.4708 -1.33%
2021-02-19 0 0.750 0.750 0.780 0.740 0.760 276,000 209,440 0.7588 0.472 0.472 0.491 0.465 0.478 438,849 0.4772 -1.32%
2021-02-18 0 0.760 0.760 0.770 0.760 0.760 56,000 42,560 0.7600 0.478 0.478 0.484 0.478 0.478 89,042 0.4780 2.70%
2021-02-17 0 0.740 0.740 0.780 - - 0 0 - 0.465 0.465 0.491 - - 0 - 0.00%
2021-02-16 0 0.740 0.740 0.770 0.740 0.740 8,000 5,920 0.7400 0.465 0.465 0.484 0.465 0.465 12,720 0.4654 0.00%
2021-02-11 0 0.740 0.700 0.750 - - 0 0 - 0.465 0.440 0.472 - - 0 - 0.00%
2021-02-10 0 0.740 0.700 0.740 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2021-02-09 0 0.740 0.700 0.740 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2021-02-08 0 0.740 0.740 0.780 - - 0 0 - 0.465 0.465 0.491 - - 0 - 0.00%
2021-02-05 0 0.740 0.740 0.840 0.740 0.740 44,000 32,560 0.7400 0.465 0.465 0.528 0.465 0.465 69,962 0.4654 0.00%
2021-02-04 0 0.740 0.740 0.750 0.740 0.740 116,000 85,840 0.7400 0.465 0.465 0.472 0.465 0.465 184,444 0.4654 0.00%
2021-02-03 0 0.740 0.720 0.740 0.740 0.740 212,000 156,880 0.7400 0.465 0.453 0.465 0.465 0.465 337,087 0.4654 -1.33%
2021-02-02 0 0.750 0.720 0.750 0.720 0.760 20,000 14,560 0.7280 0.472 0.453 0.472 0.453 0.478 31,801 0.4579 1.35%
2021-02-01 0 0.740 0.710 0.740 0.700 0.740 64,000 44,960 0.7025 0.465 0.447 0.465 0.440 0.465 101,762 0.4418 1.37%
2021-01-29 0 0.730 0.670 0.730 - - 0 0 - 0.459 0.421 0.459 - - 0 - -1.35%
2021-01-28 0 0.740 0.720 0.750 0.730 0.740 484,000 358,040 0.7398 0.465 0.453 0.472 0.459 0.465 769,577 0.4652 1.37%
2021-01-27 0 0.730 0.670 0.740 - - 0 0 - 0.459 0.421 0.465 - - 0 - -1.35%
2021-01-26 0 0.740 - 0.740 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2021-01-25 0 0.740 0.710 0.760 - - 0 0 - 0.465 0.447 0.478 - - 0 - 0.00%
2021-01-22 0 0.740 0.740 0.770 - - 0 0 - 0.465 0.465 0.484 - - 0 - 0.00%
2021-01-21 0 0.740 0.740 0.750 0.740 0.760 192,000 143,160 0.7456 0.465 0.465 0.472 0.465 0.478 305,287 0.4689 0.00%
2021-01-20 0 0.740 0.740 0.750 0.740 0.740 60,000 44,400 0.7400 0.465 0.465 0.472 0.465 0.465 95,402 0.4654 0.00%
2021-01-19 0 0.740 0.740 0.770 0.740 0.740 244,000 180,560 0.7400 0.465 0.465 0.484 0.465 0.465 387,968 0.4654 0.00%
2021-01-18 0 0.740 0.720 0.740 - - 0 0 - 0.465 0.453 0.465 - - 0 - 0.00%
2021-01-15 0 0.740 0.720 0.740 0.730 0.740 684,000 505,200 0.7386 0.465 0.453 0.465 0.459 0.465 1,087,583 0.4645 1.37%
2021-01-14 0 0.730 0.720 0.750 - - 0 0 - 0.459 0.453 0.472 - - 0 - 0.00%
2021-01-13 0 0.730 0.720 0.730 0.700 0.730 96,000 68,960 0.7183 0.459 0.453 0.459 0.440 0.459 152,643 0.4518 -2.67%
2021-01-12 0 0.750 - 0.800 - - 0 0 - 0.472 - 0.503 - - 0 - 0.00%
2021-01-11 0 0.750 0.750 0.780 0.730 0.750 84,000 61,480 0.7319 0.472 0.472 0.491 0.459 0.472 133,563 0.4603 0.00%
2021-01-08 0 0.750 0.710 0.760 0.750 0.760 980,000 735,040 0.7500 0.472 0.447 0.478 0.472 0.478 1,558,233 0.4717 0.00%
2021-01-07 0 0.750 0.750 0.770 0.750 0.750 160,000 120,000 0.7500 0.472 0.472 0.484 0.472 0.472 254,405 0.4717 -2.60%
2021-01-06 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.484 0.472 0.484 0.484 0.484 6,360 0.4843 2.67%
2021-01-05 0 0.750 0.750 0.770 0.750 0.770 104,000 80,000 0.7692 0.472 0.472 0.484 0.472 0.484 165,364 0.4838 0.00%
2021-01-04 0 0.750 0.750 0.860 0.750 0.750 400,000 300,000 0.7500 0.472 0.472 0.541 0.472 0.472 636,014 0.4717 0.00%
2020-12-31 0 0.750 0.750 0.770 - - 0 0 - 0.472 0.472 0.484 - - 0 - 0.00%
2020-12-30 0 0.750 0.750 0.770 - - 0 0 - 0.472 0.472 0.484 - - 0 - 0.00%
2020-12-29 0 0.750 0.750 0.770 - - 0 0 - 0.472 0.472 0.484 - - 0 - 0.00%
2020-12-28 0 0.750 0.750 0.770 0.750 0.750 8,000 6,000 0.7500 0.472 0.472 0.484 0.472 0.472 12,720 0.4717 0.00%
2020-12-24 0 0.750 0.750 0.760 0.750 0.750 40,000 30,000 0.7500 0.472 0.472 0.478 0.472 0.472 63,601 0.4717 0.00%
2020-12-23 0 0.750 0.750 0.770 - - 0 0 - 0.472 0.472 0.484 - - 0 - 0.00%
2020-12-22 0 0.750 0.750 0.760 - - 0 0 - 0.472 0.472 0.478 - - 0 - 0.00%
2020-12-21 0 0.750 0.750 0.780 0.750 0.750 88,000 66,000 0.7500 0.472 0.472 0.491 0.472 0.472 139,923 0.4717 0.00%
2020-12-18 0 0.750 0.750 0.770 0.750 0.750 56,000 42,000 0.7500 0.472 0.472 0.484 0.472 0.472 89,042 0.4717 -2.60%
2020-12-17 0 0.770 0.750 0.770 - - 0 0 - 0.484 0.472 0.484 - - 0 - 0.00%
2020-12-16 0 0.770 0.750 0.780 - - 0 0 - 0.484 0.472 0.491 - - 0 - 0.00%
2020-12-15 0 0.770 0.770 0.800 0.750 0.770 640,000 486,280 0.7598 0.484 0.484 0.503 0.472 0.484 1,017,622 0.4779 2.67%
2020-12-14 0 0.750 0.750 0.760 - - 0 0 - 0.472 0.472 0.478 - - 0 - 0.00%
2020-12-11 0 0.750 0.750 0.760 - - 0 0 - 0.472 0.472 0.478 - - 0 - 0.00%
2020-12-10 0 0.750 0.700 0.770 0.750 0.750 540,000 405,000 0.7500 0.472 0.440 0.484 0.472 0.472 858,618 0.4717 -2.60%
2020-12-09 0 0.770 0.750 0.770 - - 0 0 - 0.484 0.472 0.484 - - 0 - 0.00%
2020-12-08 0 0.770 0.760 0.770 0.770 0.770 4,000 3,080 0.7700 0.484 0.478 0.484 0.484 0.484 6,360 0.4843 1.32%
2020-12-07 0 0.760 0.750 0.770 - - 0 0 - 0.478 0.472 0.484 - - 0 - 0.00%
2020-12-04 0 0.760 0.750 0.760 - - 0 0 - 0.478 0.472 0.478 - - 0 - 0.00%
2020-12-03 0 0.760 0.750 0.760 0.750 0.760 24,000 18,040 0.7517 0.478 0.472 0.478 0.472 0.478 38,161 0.4727 -2.56%
2020-12-02 0 0.780 0.750 0.780 - - 0 0 - 0.491 0.472 0.491 - - 0 - -2.50%
2020-12-01 0 0.800 0.750 0.800 0.800 0.800 40,000 32,000 0.8000 0.503 0.472 0.503 0.503 0.503 63,601 0.5031 0.00%
2020-11-30 0 0.800 0.750 0.800 - - 0 0 - 0.503 0.472 0.503 - - 0 - 0.00%
2020-11-27 0 0.800 0.750 0.800 - - 0 0 - 0.503 0.472 0.503 - - 0 - 0.00%
2020-11-26 0 0.800 0.750 0.800 0.750 0.800 20,000 15,200 0.7600 0.503 0.472 0.503 0.472 0.503 31,801 0.4780 6.67%
2020-11-25 0 0.750 0.750 0.760 0.750 0.750 320,000 240,000 0.7500 0.472 0.472 0.478 0.472 0.472 508,811 0.4717 -1.32%
2020-11-24 0 0.760 0.750 0.760 0.760 0.760 16,000 12,160 0.7600 0.478 0.472 0.478 0.478 0.478 25,441 0.4780 1.33%
2020-11-23 0 0.750 0.740 0.790 0.750 0.750 300,000 225,000 0.7500 0.472 0.465 0.497 0.472 0.472 477,010 0.4717 0.00%
2020-11-20 0 0.750 0.750 0.760 - - 0 0 - 0.472 0.472 0.478 - - 0 - 1.35%
2020-11-19 0 0.740 0.740 0.780 - - 0 0 - 0.465 0.465 0.491 - - 0 - 0.00%
2020-11-18 0 0.740 0.730 0.780 0.740 0.750 304,000 225,000 0.7401 0.465 0.459 0.491 0.465 0.472 483,370 0.4655 -1.33%
2020-11-17 0 0.750 0.750 0.810 0.750 0.750 4,000 3,000 0.7500 0.472 0.472 0.509 0.472 0.472 6,360 0.4717 -3.85%
2020-11-16 0 0.780 0.730 0.780 0.780 0.790 128,000 100,960 0.7888 0.491 0.459 0.491 0.491 0.497 203,524 0.4961 0.00%
2020-11-13 0 0.780 0.730 0.780 0.730 0.780 84,000 61,520 0.7324 0.491 0.459 0.491 0.459 0.491 133,563 0.4606 6.85%
2020-11-12 0 0.730 0.730 0.740 0.730 0.730 80,000 58,400 0.7300 0.459 0.459 0.465 0.459 0.459 127,203 0.4591 -1.35%
2020-11-11 0 0.740 0.720 0.740 0.730 0.740 68,000 50,280 0.7394 0.465 0.453 0.465 0.459 0.465 108,122 0.4650 2.78%
2020-11-10 0 0.720 0.720 0.740 - - 0 0 - 0.453 0.453 0.465 - - 0 - 0.00%
2020-11-09 0 0.720 0.720 0.820 - - 0 0 - 0.453 0.453 0.516 - - 0 - 0.00%
2020-11-06 0 0.720 0.720 0.750 - - 0 0 - 0.453 0.453 0.472 - - 0 - 0.00%
2020-11-05 0 0.720 0.710 0.740 - - 0 0 - 0.453 0.447 0.465 - - 0 - 0.00%
2020-11-04 0 0.720 0.710 0.740 0.720 0.720 600,000 432,000 0.7200 0.453 0.447 0.465 0.453 0.453 954,020 0.4528 1.41%
2020-11-03 0 0.710 0.710 0.740 - - 0 0 - 0.447 0.447 0.465 - - 0 - 0.00%
2020-11-02 0 0.710 0.710 0.820 0.710 0.720 48,000 34,120 0.7108 0.447 0.447 0.516 0.447 0.453 76,322 0.4471 -1.39%
2020-10-30 0 0.720 0.710 0.800 0.720 0.720 4,000 2,880 0.7200 0.453 0.447 0.503 0.453 0.453 6,360 0.4528 0.00%
2020-10-29 0 0.720 0.710 0.720 0.720 0.720 600,000 432,000 0.7200 0.453 0.447 0.453 0.453 0.453 954,020 0.4528 0.00%
2020-10-28 0 0.720 0.710 0.720 0.710 0.720 204,000 144,880 0.7102 0.453 0.447 0.453 0.447 0.453 324,367 0.4467 0.00%
2020-10-27 0 0.720 0.710 0.720 0.710 0.720 224,000 159,280 0.7111 0.453 0.447 0.453 0.447 0.453 356,168 0.4472 1.41%
2020-10-23 0 0.710 0.710 0.740 0.710 0.710 12,000 8,520 0.7100 0.447 0.447 0.465 0.447 0.447 19,080 0.4465 -1.39%
2020-10-22 0 0.720 0.710 0.720 0.710 0.720 56,000 39,840 0.7114 0.453 0.447 0.453 0.447 0.453 89,042 0.4474 1.41%
2020-10-21 0 0.710 0.710 0.750 - - 0 0 - 0.447 0.447 0.472 - - 0 - 0.00%
2020-10-20 0 0.710 0.710 0.740 - - 0 0 - 0.447 0.447 0.465 - - 0 - 0.00%
2020-10-19 0 0.710 0.710 0.750 0.710 0.710 600,000 426,000 0.7100 0.447 0.447 0.472 0.447 0.447 954,020 0.4465 0.00%
2020-10-16 0 0.710 0.710 0.750 - - 0 0 - 0.447 0.447 0.472 - - 0 - 0.00%
2020-10-15 0 0.710 0.710 0.750 0.710 0.710 300,000 213,000 0.7100 0.447 0.447 0.472 0.447 0.447 477,010 0.4465 0.00%
2020-10-14 0 0.710 0.710 0.730 0.710 0.710 540,000 383,400 0.7100 0.447 0.447 0.459 0.447 0.447 858,618 0.4465 0.00%
2020-10-12 0 0.710 0.710 0.720 0.690 0.710 960,000 678,000 0.7063 0.447 0.447 0.453 0.434 0.447 1,526,433 0.4442 1.43%
2020-10-09 0 0.700 0.690 0.710 0.700 0.700 4,000 2,800 0.7000 0.440 0.434 0.447 0.440 0.440 6,360 0.4402 -1.41%
2020-10-08 0 0.710 0.710 0.750 0.700 0.710 120,000 84,760 0.7063 0.447 0.447 0.472 0.440 0.447 190,804 0.4442 1.43%
2020-10-07 0 0.700 0.700 0.780 0.700 0.700 260,000 182,000 0.7000 0.440 0.440 0.491 0.440 0.440 413,409 0.4402 -5.41%
2020-10-06 0 0.740 0.730 0.750 0.700 0.740 200,000 144,000 0.7200 0.465 0.459 0.472 0.440 0.465 318,007 0.4528 0.00%
2020-10-05 0 0.740 0.730 0.750 - - 0 0 - 0.465 0.459 0.472 - - 0 - 0.00%
2020-09-30 0 0.740 0.680 0.740 - - 0 0 - 0.465 0.428 0.465 - - 0 - -1.33%
2020-09-29 0 0.750 0.750 0.830 0.750 0.750 100,000 75,000 0.7500 0.472 0.472 0.522 0.472 0.472 159,003 0.4717 0.00%
2020-09-28 0 0.750 0.750 0.790 0.750 0.750 176,000 132,000 0.7500 0.472 0.472 0.497 0.472 0.472 279,846 0.4717 0.00%
2020-09-25 0 0.750 0.750 0.780 0.750 0.750 260,000 195,000 0.7500 0.472 0.472 0.491 0.472 0.472 413,409 0.4717 0.00%
2020-09-24 0 0.750 0.750 0.760 0.750 0.750 64,000 48,000 0.7500 0.472 0.472 0.478 0.472 0.472 101,762 0.4717 0.00%
2020-09-23 0 0.750 0.750 0.760 0.750 0.760 104,000 79,000 0.7596 0.472 0.472 0.478 0.472 0.478 165,364 0.4777 0.00%
2020-09-22 0 0.750 0.600 0.760 0.750 0.760 700,000 526,000 0.7514 0.472 0.377 0.478 0.472 0.478 1,113,024 0.4726 0.00%
2020-09-21 0 0.750 0.750 0.760 0.750 0.750 180,000 135,000 0.7500 0.472 0.472 0.478 0.472 0.472 286,206 0.4717 -1.32%
2020-09-18 0 0.760 0.760 0.770 0.760 0.760 88,000 66,880 0.7600 0.478 0.478 0.484 0.478 0.478 139,923 0.4780 0.00%
2020-09-17 0 0.760 0.750 0.790 0.750 0.760 208,000 157,000 0.7548 0.478 0.472 0.497 0.472 0.478 330,727 0.4747 1.33%
2020-09-16 0 0.750 0.750 0.790 0.750 0.750 108,000 81,000 0.7500 0.472 0.472 0.497 0.472 0.472 171,724 0.4717 0.67%
2020-09-15 0 0.760 0.750 0.780 - - 0 0 - 0.469 0.462 0.481 - - 0 - 0.00%
2020-09-14 0 0.760 0.750 0.790 0.760 0.760 100,000 76,000 0.7600 0.469 0.462 0.487 0.469 0.469 162,200 0.4686 0.00%
2020-09-11 0 0.760 0.760 0.780 0.760 0.760 28,000 21,280 0.7600 0.469 0.469 0.481 0.469 0.469 45,416 0.4686 1.33%
2020-09-10 0 0.750 0.750 0.800 - - 0 0 - 0.462 0.462 0.493 - - 0 - 0.00%
2020-09-09 0 0.750 0.750 0.800 - - 0 0 - 0.462 0.462 0.493 - - 0 - 0.00%
2020-09-08 0 0.750 0.750 0.800 - - 0 0 - 0.462 0.462 0.493 - - 0 - 0.00%
2020-09-07 0 0.750 0.750 0.800 - - 0 0 - 0.462 0.462 0.493 - - 0 - 0.00%
2020-09-04 0 0.750 0.750 0.790 0.750 0.750 560,000 420,000 0.7500 0.462 0.462 0.487 0.462 0.462 908,319 0.4624 0.00%
2020-09-03 0 0.750 0.750 0.770 - - 0 0 - 0.462 0.462 0.475 - - 0 - 0.00%
2020-09-02 0 0.750 0.750 0.760 0.750 0.760 216,000 164,040 0.7594 0.462 0.462 0.469 0.462 0.469 350,352 0.4682 -1.32%
2020-09-01 0 0.760 0.760 0.790 - - 0 0 - 0.469 0.469 0.487 - - 0 - 0.00%
2020-08-31 0 0.760 0.750 0.790 - - 0 0 - 0.469 0.462 0.487 - - 0 - 0.00%
2020-08-28 0 0.760 0.760 0.780 0.740 0.750 944,000 701,640 0.7433 0.469 0.469 0.481 0.456 0.462 1,531,166 0.4582 2.70%
2020-08-27 0 0.740 0.710 0.740 0.740 0.740 200,000 148,000 0.7400 0.456 0.438 0.456 0.456 0.456 324,400 0.4562 0.00%
2020-08-26 0 0.740 0.720 0.740 0.740 0.770 228,000 171,440 0.7519 0.456 0.444 0.456 0.456 0.475 369,815 0.4636 -5.13%
2020-08-25 0 0.780 0.770 0.780 - - 0 0 - 0.481 0.475 0.481 - - 0 - -1.27%
2020-08-24 0 0.790 0.770 0.790 - - 0 0 - 0.487 0.475 0.487 - - 0 - 0.00%
2020-08-21 0 0.790 0.770 0.790 0.790 0.790 8,000 6,320 0.7900 0.487 0.475 0.487 0.487 0.487 12,976 0.4871 1.28%
2020-08-20 0 0.780 0.770 0.780 - - 0 0 - 0.481 0.475 0.481 - - 0 - 0.00%
2020-08-19 0 0.780 0.740 0.790 0.780 0.780 100,000 78,000 0.7800 0.481 0.456 0.487 0.481 0.481 162,200 0.4809 -1.27%
2020-08-18 0 0.790 0.780 0.790 0.790 0.790 100,000 79,000 0.7900 0.487 0.481 0.487 0.487 0.487 162,200 0.4871 -1.25%
2020-08-17 0 0.800 0.780 0.800 0.800 0.800 12,000 9,600 0.8000 0.493 0.481 0.493 0.493 0.493 19,464 0.4932 1.27%
2020-08-14 0 0.790 0.760 0.790 0.790 0.790 36,000 28,440 0.7900 0.487 0.469 0.487 0.487 0.487 58,392 0.4871 0.00%
2020-08-13 0 0.790 0.790 0.800 0.790 0.790 204,000 161,160 0.7900 0.487 0.487 0.493 0.487 0.487 330,888 0.4871 0.00%
2020-08-12 0 0.790 0.790 0.800 0.790 0.790 24,000 18,960 0.7900 0.487 0.487 0.493 0.487 0.487 38,928 0.4871 0.00%
2020-08-11 0 0.790 0.780 0.800 0.790 0.790 36,000 28,440 0.7900 0.487 0.481 0.493 0.487 0.487 58,392 0.4871 0.00%
2020-08-10 0 0.790 0.780 0.800 0.780 0.790 116,000 91,480 0.7886 0.487 0.481 0.493 0.481 0.487 188,152 0.4862 1.28%
2020-08-07 0 0.780 0.760 0.810 0.780 0.780 400,000 312,000 0.7800 0.481 0.469 0.499 0.481 0.481 648,799 0.4809 0.00%
2020-08-06 0 0.780 0.780 0.790 0.780 0.790 280,000 219,200 0.7829 0.481 0.481 0.487 0.481 0.487 454,159 0.4826 0.00%
2020-08-05 0 0.780 0.780 0.820 - - 0 0 - 0.481 0.481 0.506 - - 0 - 0.00%
2020-08-04 0 0.780 0.770 0.780 0.780 0.790 40,000 31,400 0.7850 0.481 0.475 0.481 0.481 0.487 64,880 0.4840 -1.27%
2020-08-03 0 0.790 0.790 0.820 0.790 0.790 36,000 28,440 0.7900 0.487 0.487 0.506 0.487 0.487 58,392 0.4871 -2.47%
2020-07-31 0 0.810 0.770 0.810 0.800 0.810 88,000 70,480 0.8009 0.499 0.475 0.499 0.493 0.499 142,736 0.4938 1.25%
2020-07-30 0 0.800 0.790 0.800 0.790 0.800 156,000 124,280 0.7967 0.493 0.487 0.493 0.487 0.493 253,032 0.4912 2.56%
2020-07-29 0 0.780 0.780 0.790 0.770 0.780 124,000 95,800 0.7726 0.481 0.481 0.487 0.475 0.481 201,128 0.4763 1.30%
2020-07-28 0 0.770 0.770 0.780 0.770 0.780 120,000 92,480 0.7707 0.475 0.475 0.481 0.475 0.481 194,640 0.4751 0.00%
2020-07-27 0 0.770 0.770 0.780 0.770 0.780 488,000 375,960 0.7704 0.475 0.475 0.481 0.475 0.481 791,535 0.4750 0.00%
2020-07-24 0 0.770 0.760 0.770 0.750 0.770 920,000 693,200 0.7535 0.475 0.469 0.475 0.462 0.475 1,492,238 0.4645 1.32%
2020-07-23 0 0.760 0.760 0.780 0.760 0.760 60,000 45,600 0.7600 0.469 0.469 0.481 0.469 0.469 97,320 0.4686 1.33%
2020-07-22 0 0.750 0.750 0.780 - - 0 0 - 0.462 0.462 0.481 - - 0 - 0.00%
2020-07-21 0 0.750 0.750 0.780 0.750 0.750 8,000 6,000 0.7500 0.462 0.462 0.481 0.462 0.462 12,976 0.4624 0.00%
2020-07-20 0 0.750 0.750 0.780 0.750 0.770 532,000 403,000 0.7575 0.462 0.462 0.481 0.462 0.475 862,903 0.4670 0.00%
2020-07-17 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.462 0.462 0.475 0.462 0.462 64,880 0.4624 0.00%
2020-07-16 0 0.750 0.750 0.770 - - 0 0 - 0.462 0.462 0.475 - - 0 - 0.00%
2020-07-15 0 0.750 0.750 0.770 0.750 0.750 104,000 78,000 0.7500 0.462 0.462 0.475 0.462 0.462 168,688 0.4624 0.00%
2020-07-14 0 0.750 0.750 0.770 0.750 0.750 312,000 234,000 0.7500 0.462 0.462 0.475 0.462 0.462 506,063 0.4624 -2.60%
2020-07-13 0 0.770 0.740 0.770 - - 0 0 - 0.475 0.456 0.475 - - 0 - 0.00%
2020-07-10 0 0.770 0.740 0.790 0.740 0.770 164,000 122,080 0.7444 0.475 0.456 0.487 0.456 0.475 266,008 0.4589 2.67%
2020-07-09 0 0.750 0.750 0.790 0.750 0.850 412,000 324,200 0.7869 0.462 0.462 0.487 0.462 0.524 668,263 0.4851 1.35%
2020-07-08 0 0.740 0.740 0.750 0.740 0.740 76,000 56,240 0.7400 0.456 0.456 0.462 0.456 0.456 123,272 0.4562 1.37%
2020-07-07 0 0.730 0.730 0.750 0.730 0.750 1,260,000 920,960 0.7309 0.450 0.450 0.462 0.450 0.462 2,043,717 0.4506 0.00%
2020-07-06 0 0.730 0.720 0.730 0.720 0.730 308,000 224,640 0.7294 0.450 0.444 0.450 0.444 0.450 499,575 0.4497 -1.35%
2020-07-03 0 0.740 0.730 0.740 0.740 0.750 104,000 77,000 0.7404 0.456 0.450 0.456 0.456 0.462 168,688 0.4565 0.00%
2020-07-02 0 0.740 0.740 0.750 0.740 0.750 296,000 221,440 0.7481 0.456 0.456 0.462 0.456 0.462 480,111 0.4612 -1.33%
2020-06-30 0 0.750 0.740 0.750 0.720 0.750 372,000 269,920 0.7256 0.462 0.456 0.462 0.444 0.462 603,383 0.4473 5.63%
2020-06-29 0 0.710 0.710 0.720 0.700 0.710 172,000 120,800 0.7023 0.438 0.438 0.444 0.432 0.438 278,984 0.4330 1.43%
2020-06-26 0 0.700 0.670 0.700 - - 0 0 - 0.432 0.413 0.432 - - 0 - -1.41%
2020-06-24 0 0.710 0.700 0.720 0.700 0.710 88,000 61,680 0.7009 0.438 0.432 0.444 0.432 0.438 142,736 0.4321 -1.39%
2020-06-23 0 0.720 0.690 0.720 0.710 0.720 20,000 14,360 0.7180 0.444 0.425 0.444 0.438 0.444 32,440 0.4427 5.88%
2020-06-22 0 0.680 0.670 0.710 - - 0 0 - 0.419 0.413 0.438 - - 0 - 0.00%
2020-06-19 0 0.680 0.680 0.700 - - 0 0 - 0.419 0.419 0.432 - - 0 - 0.00%
2020-06-18 0 0.680 0.660 0.700 0.650 0.680 172,000 114,600 0.6663 0.419 0.407 0.432 0.401 0.419 278,984 0.4108 0.00%
2020-06-17 0 0.680 0.640 0.690 0.660 0.680 56,000 37,760 0.6743 0.419 0.395 0.425 0.407 0.419 90,832 0.4157 -2.86%
2020-06-16 0 0.700 0.670 0.700 - - 0 0 - 0.432 0.413 0.432 - - 0 - 0.00%
2020-06-15 0 0.700 0.690 0.700 - - 0 0 - 0.432 0.425 0.432 - - 0 - -1.41%
2020-06-12 0 0.710 0.690 0.720 - - 0 0 - 0.438 0.425 0.444 - - 0 - 0.00%
2020-06-11 0 0.710 0.690 0.720 0.690 0.710 212,000 148,760 0.7017 0.438 0.425 0.444 0.425 0.438 343,864 0.4326 2.90%
2020-06-10 0 0.690 0.660 0.690 - - 0 0 - 0.425 0.407 0.425 - - 0 - 0.00%
2020-06-09 0 0.690 0.650 0.690 0.690 0.690 20,000 13,800 0.6900 0.425 0.401 0.425 0.425 0.425 32,440 0.4254 0.00%
2020-06-08 0 0.690 0.690 0.700 0.690 0.700 104,000 72,760 0.6996 0.425 0.425 0.432 0.425 0.432 168,688 0.4313 -1.43%
2020-06-05 0 0.700 0.700 0.710 0.690 0.700 120,000 83,680 0.6973 0.432 0.432 0.438 0.425 0.432 194,640 0.4299 1.45%
2020-06-04 0 0.690 0.690 0.700 0.690 0.690 4,000 2,760 0.6900 0.425 0.425 0.432 0.425 0.425 6,488 0.4254 -1.43%
2020-06-03 0 0.700 0.690 0.700 0.690 0.700 66,000 45,980 0.6967 0.432 0.425 0.432 0.425 0.432 107,052 0.4295 -1.41%
2020-06-02 0 0.710 0.680 0.720 - - 0 0 - 0.438 0.419 0.444 - - 0 - 0.00%
2020-06-01 0 0.710 0.650 0.710 - - 0 0 - 0.438 0.401 0.438 - - 0 - 0.00%
2020-05-29 0 0.710 0.710 0.720 0.710 0.720 328,000 232,920 0.7101 0.438 0.438 0.444 0.438 0.444 532,015 0.4378 0.00%
2020-05-28 0 0.710 0.690 0.710 0.690 0.710 128,000 88,480 0.6913 0.438 0.425 0.438 0.425 0.438 207,616 0.4262 -1.39%
2020-05-27 0 0.720 0.710 0.720 0.720 0.720 100,000 72,000 0.7200 0.444 0.438 0.444 0.444 0.444 162,200 0.4439 -1.37%
2020-05-26 0 0.730 0.700 0.730 - - 0 0 - 0.450 0.432 0.450 - - 0 - 0.00%
2020-05-25 0 0.730 0.680 0.730 - - 0 0 - 0.450 0.419 0.450 - - 0 - 0.00%
2020-05-22 0 0.730 0.700 0.730 - - 0 0 - 0.450 0.432 0.450 - - 0 - -0.41%
2020-05-21 0 0.733 0.720 0.740 - - 0 0 - 0.452 0.444 0.456 - - 0 - -0.07%
2020-05-20 0 0.750 0.720 0.760 0.750 0.750 100,000 75,000 0.7500 0.452 0.434 0.458 0.452 0.452 165,854 0.4522 2.74%
2020-05-19 0 0.730 0.720 0.750 0.740 0.740 8,000 5,920 0.7400 0.440 0.434 0.452 0.446 0.446 13,268 0.4462 0.00%
2020-05-18 0 0.730 0.730 0.750 - - 0 0 - 0.440 0.440 0.452 - - 0 - 0.00%
2020-05-15 0 0.730 0.720 0.750 - - 0 0 - 0.440 0.434 0.452 - - 0 - 0.00%
2020-05-14 0 0.730 0.720 0.750 0.720 0.740 16,000 11,600 0.7250 0.440 0.434 0.452 0.434 0.446 26,537 0.4371 -1.35%
2020-05-13 0 0.740 0.720 0.740 - - 0 0 - 0.446 0.434 0.446 - - 0 - -1.33%
2020-05-12 0 0.750 0.720 0.750 0.720 0.750 332,000 245,560 0.7396 0.452 0.434 0.452 0.434 0.452 550,634 0.4460 0.00%
2020-05-11 0 0.750 0.720 0.750 0.750 0.750 332,000 249,000 0.7500 0.452 0.434 0.452 0.452 0.452 550,634 0.4522 0.00%
2020-05-08 0 0.750 0.720 0.760 0.750 0.750 32,000 24,000 0.7500 0.452 0.434 0.458 0.452 0.452 53,073 0.4522 0.00%
2020-05-07 0 0.750 0.720 0.750 0.730 0.750 60,000 43,960 0.7327 0.452 0.434 0.452 0.440 0.452 99,512 0.4418 4.17%
2020-05-06 0 0.720 0.720 0.740 0.720 0.720 12,000 8,640 0.7200 0.434 0.434 0.446 0.434 0.434 19,902 0.4341 0.00%
2020-05-05 0 0.720 0.720 0.730 0.720 0.730 64,000 46,120 0.7206 0.434 0.434 0.440 0.434 0.440 106,146 0.4345 0.00%
2020-05-04 0 0.720 0.720 0.740 0.720 0.720 112,000 80,640 0.7200 0.434 0.434 0.446 0.434 0.434 185,756 0.4341 -1.37%
2020-04-29 0 0.730 0.710 0.730 - - 0 0 - 0.440 0.428 0.440 - - 0 - -1.35%
2020-04-28 0 0.740 0.720 0.740 - - 0 0 - 0.446 0.434 0.446 - - 0 - -1.33%
2020-04-27 0 0.750 0.720 0.750 0.700 0.750 36,000 25,840 0.7178 0.452 0.434 0.452 0.422 0.452 59,707 0.4328 0.00%
2020-04-24 0 0.750 0.720 0.750 0.720 0.750 280,000 204,640 0.7309 0.452 0.434 0.452 0.434 0.452 464,390 0.4407 1.35%
2020-04-23 0 0.740 0.700 0.740 0.700 0.740 24,000 16,960 0.7067 0.446 0.422 0.446 0.422 0.446 39,805 0.4261 5.71%
2020-04-22 0 0.700 0.700 0.740 0.700 0.700 80,000 56,000 0.7000 0.422 0.422 0.446 0.422 0.422 132,683 0.4221 -2.78%
2020-04-21 0 0.720 0.700 0.720 0.700 0.720 108,000 75,760 0.7015 0.434 0.422 0.434 0.422 0.434 179,122 0.4230 0.00%
2020-04-20 0 0.720 0.720 0.750 0.720 0.720 100,000 72,000 0.7200 0.434 0.434 0.452 0.434 0.434 165,854 0.4341 -4.00%
2020-04-17 0 0.750 0.700 0.750 0.730 0.750 100,000 73,160 0.7316 0.452 0.422 0.452 0.440 0.452 165,854 0.4411 2.74%
2020-04-16 0 0.730 0.700 0.730 - - 0 0 - 0.440 0.422 0.440 - - 0 - 0.00%
2020-04-15 0 0.730 0.700 0.730 0.700 0.730 164,000 117,320 0.7154 0.440 0.422 0.440 0.422 0.440 272,000 0.4313 0.00%
2020-04-14 0 0.730 0.700 0.740 0.720 0.730 64,000 46,480 0.7263 0.440 0.422 0.446 0.434 0.440 106,146 0.4379 4.29%
2020-04-09 0 0.700 0.700 0.740 0.700 0.740 176,000 128,600 0.7307 0.422 0.422 0.446 0.422 0.446 291,902 0.4406 -1.41%
2020-04-08 0 0.710 0.710 0.720 0.650 0.710 28,000 19,400 0.6929 0.428 0.428 0.434 0.392 0.428 46,439 0.4178 -2.74%
2020-04-07 0 0.730 0.670 0.730 0.720 0.730 16,000 11,600 0.7250 0.440 0.404 0.440 0.434 0.440 26,537 0.4371 1.39%
2020-04-06 0 0.720 0.650 0.730 - - 0 0 - 0.434 0.392 0.440 - - 0 - 0.00%
2020-04-03 0 0.720 0.630 0.720 - - 0 0 - 0.434 0.380 0.434 - - 0 - -1.37%
2020-04-02 0 0.730 0.660 0.730 - - 0 0 - 0.440 0.398 0.440 - - 0 - 0.00%
2020-04-01 0 0.730 0.670 0.730 - - 0 0 - 0.440 0.404 0.440 - - 0 - 0.00%
2020-03-31 0 0.730 0.680 0.730 0.720 0.730 64,000 46,480 0.7263 0.440 0.410 0.440 0.434 0.440 106,146 0.4379 1.39%
2020-03-30 0 0.720 0.610 0.720 0.720 0.730 184,000 132,680 0.7211 0.434 0.368 0.434 0.434 0.440 305,171 0.4348 0.00%
2020-03-27 0 0.720 0.670 0.720 - - 0 0 - 0.434 0.404 0.434 - - 0 - -1.37%
2020-03-26 0 0.730 0.670 0.730 0.730 0.740 84,000 61,520 0.7324 0.440 0.404 0.440 0.440 0.446 139,317 0.4416 0.00%
2020-03-25 0 0.730 0.710 0.730 0.700 0.740 340,000 245,760 0.7228 0.440 0.428 0.440 0.422 0.446 563,902 0.4358 -1.35%
2020-03-24 0 0.740 0.680 0.750 - - 0 0 - 0.446 0.410 0.452 - - 0 - 0.00%
2020-03-23 0 0.740 0.680 0.740 - - 0 0 - 0.446 0.410 0.446 - - 0 - 0.00%
2020-03-20 0 0.740 0.700 0.760 - - 0 0 - 0.446 0.422 0.458 - - 0 - 0.00%
2020-03-19 0 0.740 0.690 0.740 - - 0 0 - 0.446 0.416 0.446 - - 0 - 0.00%
2020-03-18 0 0.740 0.720 0.740 - - 0 0 - 0.446 0.434 0.446 - - 0 - -2.63%
2020-03-17 0 0.760 0.720 0.760 0.660 0.760 236,000 168,200 0.7127 0.458 0.434 0.458 0.398 0.458 391,415 0.4297 0.00%
2020-03-16 0 0.760 0.500 0.760 - - 0 0 - 0.458 0.301 0.458 - - 0 - 0.00%
2020-03-13 0 0.760 0.740 0.760 0.740 0.770 284,000 212,640 0.7487 0.458 0.446 0.458 0.446 0.464 471,024 0.4514 1.33%
2020-03-12 0 0.750 0.700 0.750 0.740 0.750 108,000 80,000 0.7407 0.452 0.422 0.452 0.446 0.452 179,122 0.4466 -1.32%
2020-03-11 0 0.760 0.740 0.760 0.740 0.760 92,000 68,160 0.7409 0.458 0.446 0.458 0.446 0.458 152,585 0.4467 1.33%
2020-03-10 0 0.750 0.710 0.750 0.750 0.750 80,000 60,000 0.7500 0.452 0.428 0.452 0.452 0.452 132,683 0.4522 1.35%
2020-03-09 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 0.446 0.446 0.452 0.446 0.446 165,854 0.4462 -1.33%
2020-03-06 0 0.750 0.680 0.750 0.750 0.750 100,000 75,000 0.7500 0.452 0.410 0.452 0.452 0.452 165,854 0.4522 1.35%
2020-03-05 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.446 0.446 0.452 0.446 0.446 6,634 0.4462 0.00%
2020-03-04 0 0.740 0.740 0.750 0.740 0.750 104,000 77,280 0.7431 0.446 0.446 0.452 0.446 0.452 172,488 0.4480 -1.33%
2020-03-03 0 0.750 0.740 0.750 0.750 0.750 20,000 15,000 0.7500 0.452 0.446 0.452 0.452 0.452 33,171 0.4522 1.35%
2020-03-02 0 0.740 0.740 0.760 0.740 0.740 188,000 139,120 0.7400 0.446 0.446 0.458 0.446 0.446 311,805 0.4462 -2.63%
2020-02-28 0 0.760 0.510 0.770 - - 0 0 - 0.458 0.308 0.464 - - 0 - 0.00%
2020-02-27 0 0.760 0.740 0.760 0.740 0.760 24,000 17,840 0.7433 0.458 0.446 0.458 0.446 0.458 39,805 0.4482 2.70%
2020-02-26 0 0.740 0.740 0.760 0.740 0.740 20,000 14,800 0.7400 0.446 0.446 0.458 0.446 0.446 33,171 0.4462 -1.33%
2020-02-25 0 0.750 0.740 0.760 - - 0 0 - 0.452 0.446 0.458 - - 0 - 0.00%
2020-02-24 0 0.750 0.730 0.750 0.750 0.760 52,000 39,280 0.7554 0.452 0.440 0.452 0.452 0.458 86,244 0.4555 1.35%
2020-02-21 0 0.740 0.720 0.750 - - 0 0 - 0.446 0.434 0.452 - - 0 - 0.00%
2020-02-20 0 0.740 0.730 0.750 0.740 0.750 84,000 62,560 0.7448 0.446 0.440 0.452 0.446 0.452 139,317 0.4490 -2.63%
2020-02-19 0 0.760 0.710 0.760 0.760 0.760 12,000 9,120 0.7600 0.458 0.428 0.458 0.458 0.458 19,902 0.4582 0.00%
2020-02-18 0 0.760 0.740 0.770 - - 0 0 - 0.458 0.446 0.464 - - 0 - 0.00%
2020-02-17 0 0.760 0.740 0.760 0.760 0.760 24,000 18,240 0.7600 0.458 0.446 0.458 0.458 0.458 39,805 0.4582 1.33%
2020-02-14 0 0.750 0.750 0.770 0.750 0.750 28,000 21,000 0.7500 0.452 0.452 0.464 0.452 0.452 46,439 0.4522 0.00%
2020-02-13 0 0.750 0.730 0.760 0.750 0.750 28,000 21,000 0.7500 0.452 0.440 0.458 0.452 0.452 46,439 0.4522 0.00%
2020-02-12 0 0.750 0.730 0.770 0.750 0.750 12,000 9,000 0.7500 0.452 0.440 0.464 0.452 0.452 19,902 0.4522 0.00%
2020-02-11 0 0.750 0.730 0.770 0.750 0.750 24,000 18,000 0.7500 0.452 0.440 0.464 0.452 0.452 39,805 0.4522 0.00%
2020-02-10 0 0.750 0.730 0.780 - - 0 0 - 0.452 0.440 0.470 - - 0 - 0.00%
2020-02-07 0 0.750 0.730 0.800 - - 0 0 - 0.452 0.440 0.482 - - 0 - 0.00%
2020-02-06 0 0.750 0.720 0.780 - - 0 0 - 0.452 0.434 0.470 - - 0 - 0.00%
2020-02-05 0 0.750 0.750 0.760 0.750 0.760 72,000 54,600 0.7583 0.452 0.452 0.458 0.452 0.458 119,415 0.4572 1.35%
2020-02-04 0 0.740 0.740 0.770 0.720 0.760 48,000 36,000 0.7500 0.446 0.446 0.464 0.434 0.458 79,610 0.4522 -3.90%
2020-02-03 0 0.770 0.750 0.790 0.770 0.770 28,000 21,560 0.7700 0.464 0.452 0.476 0.464 0.464 46,439 0.4643 -1.28%
2020-01-31 0 0.780 0.700 0.780 0.770 0.780 40,000 31,000 0.7750 0.470 0.422 0.470 0.464 0.470 66,341 0.4673 4.00%
2020-01-30 0 0.750 0.720 0.910 - - 0 0 - 0.452 0.434 0.549 - - 0 - 0.00%
2020-01-29 0 0.750 0.730 0.760 0.750 0.760 48,000 36,240 0.7550 0.452 0.440 0.458 0.452 0.458 79,610 0.4552 0.00%
2020-01-24 0 0.750 0.750 0.780 0.750 0.750 8,000 6,000 0.7500 0.452 0.452 0.470 0.452 0.452 13,268 0.4522 1.35%
2020-01-23 0 0.740 0.740 0.780 0.740 0.740 156,000 115,440 0.7400 0.446 0.446 0.470 0.446 0.446 258,732 0.4462 -2.63%
2020-01-22 0 0.760 0.740 0.760 - - 0 0 - 0.458 0.446 0.458 - - 0 - -2.56%
2020-01-21 0 0.780 0.750 0.780 - - 0 0 - 0.470 0.452 0.470 - - 0 - 0.00%
2020-01-20 0 0.780 0.750 0.780 0.790 0.790 28,000 22,120 0.7900 0.470 0.452 0.470 0.476 0.476 46,439 0.4763 1.30%
2020-01-17 0 0.770 0.740 0.790 0.750 0.770 36,000 27,480 0.7633 0.464 0.446 0.476 0.452 0.464 59,707 0.4602 2.67%
2020-01-16 0 0.750 0.750 0.770 0.750 0.770 64,000 48,280 0.7544 0.452 0.452 0.464 0.452 0.464 106,146 0.4548 -2.60%
2020-01-15 0 0.770 0.760 0.790 - - 0 0 - 0.464 0.458 0.476 - - 0 - 0.00%
2020-01-14 0 0.770 0.760 0.790 - - 0 0 - 0.464 0.458 0.476 - - 0 - 0.00%
2020-01-13 0 0.770 0.770 0.790 0.750 0.790 64,000 49,960 0.7806 0.464 0.464 0.476 0.452 0.476 106,146 0.4707 -1.28%
2020-01-10 0 0.780 0.740 0.790 - - 0 0 - 0.470 0.446 0.476 - - 0 - 0.00%
2020-01-09 0 0.780 0.780 0.790 0.780 0.780 108,000 84,240 0.7800 0.470 0.470 0.476 0.470 0.470 179,122 0.4703 0.00%
2020-01-08 0 0.780 0.740 0.800 - - 0 0 - 0.470 0.446 0.482 - - 0 - 0.00%
2020-01-07 0 0.780 0.740 0.790 - - 0 0 - 0.470 0.446 0.476 - - 0 - 0.00%
2020-01-06 0 0.780 0.740 0.780 - - 0 0 - 0.470 0.446 0.470 - - 0 - 0.00%
2020-01-03 0 0.780 0.750 0.790 - - 0 0 - 0.470 0.452 0.476 - - 0 - 0.00%
2020-01-02 0 0.780 0.750 0.780 - - 0 0 - 0.470 0.452 0.470 - - 0 - 0.00%
2019-12-31 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.470 0.452 0.470 0.470 0.470 6,634 0.4703 2.63%
2019-12-30 0 0.760 0.760 0.790 0.760 0.760 12,000 9,120 0.7600 0.458 0.458 0.476 0.458 0.458 19,902 0.4582 0.00%
2019-12-27 0 0.760 0.740 0.780 0.760 0.780 52,000 39,640 0.7623 0.458 0.446 0.470 0.458 0.470 86,244 0.4596 0.00%
2019-12-24 0 0.760 0.750 0.790 - - 0 0 - 0.458 0.452 0.476 - - 0 - 0.00%
2019-12-23 0 0.760 0.760 0.800 - - 0 0 - 0.458 0.458 0.482 - - 0 - 0.00%
2019-12-20 0 0.760 0.760 0.810 0.760 0.780 184,000 141,000 0.7663 0.458 0.458 0.488 0.458 0.470 305,171 0.4620 -5.00%
2019-12-19 0 0.800 0.750 0.790 - - 0 0 - 0.482 0.452 0.476 - - 0 - 0.00%
2019-12-18 0 0.800 0.750 0.840 - - 0 0 - 0.482 0.452 0.506 - - 0 - 0.00%
2019-12-17 0 0.800 0.740 0.800 - - 0 0 - 0.482 0.446 0.482 - - 0 - 0.00%
2019-12-16 0 0.800 0.750 0.800 - - 0 0 - 0.482 0.452 0.482 - - 0 - 0.00%
2019-12-13 0 0.800 0.750 0.800 0.800 0.800 8,000 6,400 0.8000 0.482 0.452 0.482 0.482 0.482 13,268 0.4824 2.56%
2019-12-12 0 0.780 0.780 0.800 0.780 0.780 204,000 159,120 0.7800 0.470 0.470 0.482 0.470 0.470 338,341 0.4703 0.00%
2019-12-11 0 0.780 0.760 0.800 - - 0 0 - 0.470 0.458 0.482 - - 0 - 0.00%
2019-12-10 0 0.780 0.750 0.800 - - 0 0 - 0.470 0.452 0.482 - - 0 - 0.00%
2019-12-09 0 0.780 0.760 0.850 - - 0 0 - 0.470 0.458 0.513 - - 0 - 0.00%
2019-12-06 0 0.780 0.760 0.780 0.780 0.780 48,000 37,440 0.7800 0.470 0.458 0.470 0.470 0.470 79,610 0.4703 -1.27%
2019-12-05 0 0.790 0.780 0.790 0.780 0.790 124,000 96,760 0.7803 0.476 0.470 0.476 0.470 0.476 205,658 0.4705 1.28%
2019-12-04 0 0.780 0.760 0.780 - - 0 0 - 0.470 0.458 0.470 - - 0 - 0.00%
2019-12-03 0 0.780 0.760 0.780 0.780 0.800 204,000 159,200 0.7804 0.470 0.458 0.470 0.470 0.482 338,341 0.4705 2.63%
2019-12-02 0 0.760 0.760 0.780 0.760 0.780 96,000 74,240 0.7733 0.458 0.458 0.470 0.458 0.470 159,219 0.4663 -1.30%
2019-11-29 0 0.770 0.750 0.800 0.770 0.800 280,000 217,760 0.7777 0.464 0.452 0.482 0.464 0.482 464,390 0.4689 -1.28%
2019-11-28 0 0.780 0.750 0.780 0.780 0.780 348,000 271,440 0.7800 0.470 0.452 0.470 0.470 0.470 577,171 0.4703 0.00%
2019-11-27 0 0.780 0.740 0.790 - - 0 0 - 0.470 0.446 0.476 - - 0 - 0.00%
2019-11-26 0 0.780 0.760 0.780 0.780 0.780 340,000 265,200 0.7800 0.470 0.458 0.470 0.470 0.470 563,902 0.4703 0.00%
2019-11-25 0 0.780 0.770 0.780 0.770 0.800 76,000 58,680 0.7721 0.470 0.464 0.470 0.464 0.482 126,049 0.4655 1.30%
2019-11-22 0 0.770 0.770 0.780 0.770 0.780 296,000 230,400 0.7784 0.464 0.464 0.470 0.464 0.470 490,927 0.4693 2.67%
2019-11-21 0 0.750 0.730 0.780 0.750 0.790 824,000 647,680 0.7860 0.452 0.440 0.470 0.452 0.476 1,366,634 0.4739 -5.06%
2019-11-20 0 0.790 0.770 0.800 0.780 0.790 508,000 396,320 0.7802 0.476 0.464 0.482 0.470 0.476 842,536 0.4704 1.28%
2019-11-19 0 0.780 0.750 0.790 0.780 0.790 208,000 162,320 0.7804 0.470 0.452 0.476 0.470 0.476 344,976 0.4705 -1.27%
2019-11-18 0 0.790 0.790 0.800 0.790 0.790 100,000 79,000 0.7900 0.476 0.476 0.482 0.476 0.476 165,854 0.4763 1.28%
2019-11-15 0 0.780 0.780 0.810 - - 0 0 - 0.470 0.470 0.488 - - 0 - 0.00%
2019-11-14 0 0.780 0.780 0.930 - - 0 0 - 0.470 0.470 0.561 - - 0 - 0.00%
2019-11-13 0 0.780 0.780 0.800 0.780 0.780 80,000 62,400 0.7800 0.470 0.470 0.482 0.470 0.470 132,683 0.4703 -1.27%
2019-11-12 0 0.790 0.780 0.810 0.790 0.840 40,000 32,600 0.8150 0.476 0.470 0.488 0.476 0.506 66,341 0.4914 0.00%
2019-11-11 0 0.790 0.780 0.890 - - 0 0 - 0.476 0.470 0.537 - - 0 - 0.00%
2019-11-08 0 0.790 0.780 0.790 0.780 0.790 120,000 93,680 0.7807 0.476 0.470 0.476 0.470 0.476 199,024 0.4707 1.28%
2019-11-07 0 0.780 0.780 0.810 0.780 0.780 368,000 287,040 0.7800 0.470 0.470 0.488 0.470 0.470 610,341 0.4703 0.00%
2019-11-06 0 0.780 0.770 0.800 - - 0 0 - 0.470 0.464 0.482 - - 0 - 0.00%
2019-11-05 0 0.780 0.770 0.790 0.780 0.810 336,000 268,160 0.7981 0.470 0.464 0.476 0.470 0.488 557,268 0.4812 0.00%
2019-11-04 0 0.780 0.770 0.810 - - 0 0 - 0.470 0.464 0.488 - - 0 - 0.00%
2019-11-01 0 0.780 0.770 0.810 - - 0 0 - 0.470 0.464 0.488 - - 0 - 0.00%
2019-10-31 0 0.780 0.770 0.780 0.770 0.780 12,000 9,320 0.7767 0.470 0.464 0.470 0.464 0.470 19,902 0.4683 1.30%
2019-10-30 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.464 0.464 0.470 0.464 0.464 66,341 0.4643 0.00%
2019-10-29 0 0.770 0.770 0.810 - - 0 0 - 0.464 0.464 0.488 - - 0 - 0.00%
2019-10-28 0 0.770 0.770 0.810 0.770 0.770 292,000 224,840 0.7700 0.464 0.464 0.488 0.464 0.464 484,293 0.4643 -1.28%
2019-10-25 0 0.780 0.770 0.790 - - 0 0 - 0.470 0.464 0.476 - - 0 - 0.00%
2019-10-24 0 0.780 0.770 0.800 - - 0 0 - 0.470 0.464 0.482 - - 0 - 0.00%
2019-10-23 0 0.780 0.770 0.780 0.780 0.780 52,000 40,560 0.7800 0.470 0.464 0.470 0.470 0.470 86,244 0.4703 0.00%
2019-10-22 0 0.780 0.770 0.780 - - 0 0 - 0.470 0.464 0.470 - - 0 - -1.27%
2019-10-21 0 0.790 0.770 0.790 - - 0 0 - 0.476 0.464 0.476 - - 0 - 0.00%
2019-10-18 0 0.790 0.770 0.790 0.790 0.790 16,000 12,640 0.7900 0.476 0.464 0.476 0.476 0.476 26,537 0.4763 1.28%
2019-10-17 0 0.780 0.770 0.790 - - 0 0 - 0.470 0.464 0.476 - - 0 - 0.00%
2019-10-16 0 0.780 0.770 0.790 0.780 0.790 204,000 160,080 0.7847 0.470 0.464 0.476 0.470 0.476 338,341 0.4731 0.00%
2019-10-15 0 0.780 0.780 0.790 0.780 0.790 148,000 115,520 0.7805 0.470 0.470 0.476 0.470 0.476 245,463 0.4706 0.00%
2019-10-14 0 0.780 0.770 0.780 0.780 0.780 40,000 31,200 0.7800 0.470 0.464 0.470 0.470 0.470 66,341 0.4703 1.30%
2019-10-11 0 0.770 0.750 0.770 0.770 0.770 28,000 21,560 0.7700 0.464 0.452 0.464 0.464 0.464 46,439 0.4643 -1.28%
2019-10-10 0 0.780 0.770 0.790 0.780 0.790 48,000 37,520 0.7817 0.470 0.464 0.476 0.470 0.476 79,610 0.4713 -1.27%
2019-10-09 0 0.790 0.770 0.790 0.770 0.790 208,000 160,320 0.7708 0.476 0.464 0.476 0.464 0.476 344,976 0.4647 2.60%
2019-10-08 0 0.770 0.770 0.790 - - 0 0 - 0.464 0.464 0.476 - - 0 - 0.00%
2019-10-04 0 0.770 0.760 0.780 0.770 0.780 460,000 354,320 0.7703 0.464 0.458 0.470 0.464 0.470 762,927 0.4644 -1.28%
2019-10-03 0 0.780 0.770 0.780 0.780 0.780 88,000 68,640 0.7800 0.470 0.464 0.470 0.470 0.470 145,951 0.4703 0.00%
2019-10-02 0 0.780 0.770 0.790 0.770 0.780 88,000 67,840 0.7709 0.470 0.464 0.476 0.464 0.470 145,951 0.4648 0.00%
2019-09-30 0 0.780 0.770 0.780 0.770 0.780 108,000 83,480 0.7730 0.470 0.464 0.470 0.464 0.470 179,122 0.4661 1.30%
2019-09-27 0 0.770 0.770 0.790 - - 0 0 - 0.464 0.464 0.476 - - 0 - 0.00%
2019-09-26 0 0.770 0.770 0.790 - - 0 0 - 0.464 0.464 0.476 - - 0 - 0.00%
2019-09-25 0 0.770 0.770 0.780 0.770 0.780 196,000 152,120 0.7761 0.464 0.464 0.470 0.464 0.470 325,073 0.4680 0.00%
2019-09-24 0 0.770 0.770 0.780 0.770 0.780 136,000 105,560 0.7762 0.464 0.464 0.470 0.464 0.470 225,561 0.4680 -1.28%
2019-09-23 0 0.780 0.770 0.790 - - 0 0 - 0.470 0.464 0.476 - - 0 - 0.00%
2019-09-20 0 0.780 0.780 0.790 0.780 0.790 176,000 138,200 0.7852 0.470 0.470 0.476 0.470 0.476 291,902 0.4734 -1.27%
2019-09-19 0 0.790 0.780 0.790 0.770 0.790 48,000 37,320 0.7775 0.476 0.470 0.476 0.464 0.476 79,610 0.4688 2.60%
2019-09-18 0 0.770 0.770 0.790 0.770 0.780 704,000 548,840 0.7796 0.464 0.464 0.476 0.464 0.470 1,167,610 0.4701 1.48%
2019-09-17 0 0.790 0.780 0.800 0.790 0.790 124,000 97,960 0.7900 0.457 0.452 0.463 0.457 0.457 214,131 0.4575 1.28%
2019-09-16 0 0.780 0.770 0.790 0.780 0.790 28,000 21,960 0.7843 0.452 0.446 0.457 0.452 0.457 48,352 0.4542 0.00%
2019-09-13 0 0.780 0.770 0.790 - - 0 0 - 0.452 0.446 0.457 - - 0 - 0.00%
2019-09-12 0 0.780 0.780 0.800 - - 0 0 - 0.452 0.452 0.463 - - 0 - 1.30%
2019-09-11 0 0.770 0.770 0.790 0.770 0.790 24,000 18,760 0.7817 0.446 0.446 0.457 0.446 0.457 41,445 0.4527 -2.53%
2019-09-10 0 0.790 0.770 0.790 0.770 0.790 8,000 6,240 0.7800 0.457 0.446 0.457 0.446 0.457 13,815 0.4517 2.60%
2019-09-09 0 0.770 0.770 0.790 0.770 0.800 108,000 83,840 0.7763 0.446 0.446 0.457 0.446 0.463 186,501 0.4495 -1.28%
2019-09-06 0 0.780 0.780 0.800 0.780 0.790 20,000 15,760 0.7880 0.452 0.452 0.463 0.452 0.457 34,537 0.4563 1.30%
2019-09-05 0 0.770 0.770 0.800 0.770 0.780 972,000 757,800 0.7796 0.446 0.446 0.463 0.446 0.452 1,678,511 0.4515 -1.28%
2019-09-04 0 0.780 0.780 0.790 0.780 0.780 24,000 18,720 0.7800 0.452 0.452 0.457 0.452 0.452 41,445 0.4517 0.00%
2019-09-03 0 0.780 0.770 0.790 - - 0 0 - 0.452 0.446 0.457 - - 0 - 0.00%
2019-09-02 0 0.780 0.770 0.790 0.780 0.780 20,000 15,600 0.7800 0.452 0.446 0.457 0.452 0.452 34,537 0.4517 1.30%
2019-08-30 0 0.770 0.770 0.790 0.770 0.800 200,000 156,280 0.7814 0.446 0.446 0.457 0.446 0.463 345,373 0.4525 -1.28%
2019-08-29 0 0.780 0.780 0.800 0.780 0.800 116,000 92,560 0.7979 0.452 0.452 0.463 0.452 0.463 200,316 0.4621 -2.50%
2019-08-28 0 0.800 0.800 0.810 0.780 0.810 242,000 193,480 0.7995 0.463 0.463 0.469 0.452 0.469 417,901 0.4630 3.90%
2019-08-27 0 0.770 0.770 0.780 - - 0 0 - 0.446 0.446 0.452 - - 0 - 0.00%
2019-08-26 0 0.770 0.740 0.780 - - 0 0 - 0.446 0.429 0.452 - - 0 - 0.00%
2019-08-23 0 0.770 0.770 0.780 0.770 0.770 188,000 144,760 0.7700 0.446 0.446 0.452 0.446 0.446 324,650 0.4459 0.00%
2019-08-22 0 0.770 0.770 0.780 0.770 0.770 64,000 49,280 0.7700 0.446 0.446 0.452 0.446 0.446 110,519 0.4459 0.00%
2019-08-21 0 0.770 0.770 0.780 - - 0 0 - 0.446 0.446 0.452 - - 0 - 0.00%
2019-08-20 0 0.770 0.770 0.780 0.770 0.770 6,797 5,177 0.7617 0.446 0.446 0.452 0.446 0.446 11,737 0.4411 -1.28%
2019-08-19 0 0.780 0.770 0.780 - - 0 0 - 0.452 0.446 0.452 - - 0 - 0.00%
2019-08-16 0 0.780 0.770 0.780 - - 0 0 - 0.452 0.446 0.452 - - 0 - 0.00%
2019-08-15 0 0.780 0.770 0.780 0.770 0.780 20,000 15,480 0.7740 0.452 0.446 0.452 0.446 0.452 34,537 0.4482 1.30%
2019-08-14 0 0.770 0.770 0.780 0.770 0.770 324,000 249,480 0.7700 0.446 0.446 0.452 0.446 0.446 559,504 0.4459 -1.28%
2019-08-13 0 0.780 0.770 0.780 0.770 0.780 200,000 154,080 0.7704 0.452 0.446 0.452 0.446 0.452 345,373 0.4461 1.30%
2019-08-12 0 0.770 0.740 0.770 - - 0 0 - 0.446 0.429 0.446 - - 0 - 0.00%
2019-08-09 0 0.770 0.750 0.770 0.770 0.770 20,000 15,400 0.7700 0.446 0.434 0.446 0.446 0.446 34,537 0.4459 0.00%
2019-08-08 0 0.770 0.770 0.780 - - 0 0 - 0.446 0.446 0.452 - - 0 - 0.00%
2019-08-07 0 0.770 0.770 0.780 0.770 0.770 412,000 317,240 0.7700 0.446 0.446 0.452 0.446 0.446 711,468 0.4459 0.00%
2019-08-06 0 0.770 0.770 0.780 0.770 0.770 172,000 132,440 0.7700 0.446 0.446 0.452 0.446 0.446 297,020 0.4459 0.00%
2019-08-05 0 0.770 0.770 0.780 0.770 0.770 320,000 246,400 0.7700 0.446 0.446 0.452 0.446 0.446 552,596 0.4459 0.00%
2019-08-02 0 0.770 0.770 0.780 0.770 0.780 116,000 89,880 0.7748 0.446 0.446 0.452 0.446 0.452 200,316 0.4487 0.00%
2019-08-01 0 0.770 0.770 0.780 - - 0 0 - 0.446 0.446 0.452 - - 0 - 0.00%
2019-07-31 0 0.770 0.770 0.780 - - 0 0 - 0.446 0.446 0.452 - - 0 - 0.00%
2019-07-30 0 0.770 0.770 0.780 0.770 0.780 188,000 146,200 0.7777 0.446 0.446 0.452 0.446 0.452 324,650 0.4503 0.00%
2019-07-29 0 0.770 0.770 0.780 0.770 0.790 560,000 431,280 0.7701 0.446 0.446 0.452 0.446 0.457 967,043 0.4460 0.00%
2019-07-26 0 0.770 0.770 0.780 0.770 0.780 288,000 222,480 0.7725 0.446 0.446 0.452 0.446 0.452 497,337 0.4473 0.00%
2019-07-25 0 0.770 0.770 0.780 0.770 0.770 296,000 227,920 0.7700 0.446 0.446 0.452 0.446 0.446 511,152 0.4459 0.00%
2019-07-24 0 0.770 0.770 0.780 - - 0 0 - 0.446 0.446 0.452 - - 0 - 0.00%
2019-07-23 0 0.770 0.770 0.780 0.770 0.770 160,000 123,200 0.7700 0.446 0.446 0.452 0.446 0.446 276,298 0.4459 -1.28%
2019-07-22 0 0.780 0.780 0.800 0.780 0.800 120,000 94,400 0.7867 0.452 0.452 0.463 0.452 0.463 207,224 0.4555 1.30%
2019-07-19 0 0.770 0.770 0.780 0.770 0.780 28,000 21,600 0.7714 0.446 0.446 0.452 0.446 0.452 48,352 0.4467 -1.28%
2019-07-18 0 0.780 0.770 0.780 0.770 0.780 168,000 129,440 0.7705 0.452 0.446 0.452 0.446 0.452 290,113 0.4462 1.30%
2019-07-17 0 0.770 0.770 0.780 0.770 0.770 152,000 117,040 0.7700 0.446 0.446 0.452 0.446 0.446 262,483 0.4459 0.00%
2019-07-16 0 0.770 0.770 0.780 0.770 0.770 240,000 184,800 0.7700 0.446 0.446 0.452 0.446 0.446 414,447 0.4459 0.00%
2019-07-15 0 0.770 0.770 0.780 0.770 0.770 388,000 298,760 0.7700 0.446 0.446 0.452 0.446 0.446 670,023 0.4459 0.00%
2019-07-12 0 0.770 0.770 0.780 0.740 0.780 216,000 166,240 0.7696 0.446 0.446 0.452 0.429 0.452 373,002 0.4457 -1.28%
2019-07-11 0 0.780 0.770 0.780 0.770 0.780 204,000 157,120 0.7702 0.452 0.446 0.452 0.446 0.452 352,280 0.4460 1.30%
2019-07-10 0 0.770 0.770 0.780 - - 0 0 - 0.446 0.446 0.452 - - 0 - 0.00%
2019-07-09 0 0.770 0.770 0.780 0.770 0.780 452,000 348,120 0.7702 0.446 0.446 0.452 0.446 0.452 780,542 0.4460 0.00%
2019-07-08 0 0.770 0.740 0.770 0.770 0.780 304,000 234,520 0.7714 0.446 0.429 0.446 0.446 0.452 524,966 0.4467 0.00%
2019-07-05 0 0.770 0.770 0.780 0.770 0.770 160,000 123,200 0.7700 0.446 0.446 0.452 0.446 0.446 276,298 0.4459 0.00%
2019-07-04 0 0.770 0.750 0.780 - - 0 0 - 0.446 0.434 0.452 - - 0 - 0.00%
2019-07-03 0 0.770 0.760 0.780 - - 0 0 - 0.446 0.440 0.452 - - 0 - 0.00%
2019-07-02 0 0.770 0.770 0.780 0.770 0.770 216,000 166,320 0.7700 0.446 0.446 0.452 0.446 0.446 373,002 0.4459 0.00%
2019-06-28 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.446 0.446 0.452 0.446 0.446 69,075 0.4459 0.00%
2019-06-27 0 0.770 0.770 0.780 - - 0 0 - 0.446 0.446 0.452 - - 0 - 0.00%
2019-06-26 0 0.770 0.770 0.780 0.770 0.770 188,000 144,760 0.7700 0.446 0.446 0.452 0.446 0.446 324,650 0.4459 0.00%
2019-06-25 0 0.770 0.770 0.780 0.770 0.770 24,000 18,480 0.7700 0.446 0.446 0.452 0.446 0.446 41,445 0.4459 0.00%
2019-06-24 0 0.770 0.750 0.770 - - 0 0 - 0.446 0.434 0.446 - - 0 - 0.00%
2019-06-21 0 0.770 0.750 0.770 0.770 0.770 20,000 15,400 0.7700 0.446 0.434 0.446 0.446 0.446 34,537 0.4459 0.00%
2019-06-20 0 0.770 0.770 0.780 0.770 0.770 280,000 215,600 0.7700 0.446 0.446 0.452 0.446 0.446 483,522 0.4459 0.00%
2019-06-19 0 0.770 0.740 0.770 - - 0 0 - 0.446 0.429 0.446 - - 0 - 0.00%
2019-06-18 0 0.770 0.760 0.770 - - 0 0 - 0.446 0.440 0.446 - - 0 - 0.00%
2019-06-17 0 0.770 0.740 0.780 - - 0 0 - 0.446 0.429 0.452 - - 0 - 0.00%
2019-06-14 0 0.770 0.760 0.780 - - 0 0 - 0.446 0.440 0.452 - - 0 - 0.00%
2019-06-13 0 0.770 0.760 0.780 - - 0 0 - 0.446 0.440 0.452 - - 0 - 0.00%
2019-06-12 0 0.770 0.740 0.780 - - 0 0 - 0.446 0.429 0.452 - - 0 - 0.00%
2019-06-11 0 0.770 0.760 0.770 0.760 0.780 44,000 33,520 0.7618 0.446 0.440 0.446 0.440 0.452 75,982 0.4412 -1.28%
2019-06-10 0 0.780 0.770 0.780 0.770 0.780 20,000 15,480 0.7740 0.452 0.446 0.452 0.446 0.452 34,537 0.4482 2.63%
2019-06-06 0 0.760 0.760 0.780 0.760 0.760 62,000 47,060 0.7590 0.440 0.440 0.452 0.440 0.440 107,066 0.4395 0.00%
2019-06-05 0 0.760 0.740 0.780 - - 0 0 - 0.440 0.429 0.452 - - 0 - 0.00%
2019-06-04 0 0.760 0.760 0.780 - - 0 0 - 0.440 0.440 0.452 - - 0 - 0.00%
2019-06-03 0 0.760 0.760 0.780 0.760 0.760 40,000 30,400 0.7600 0.440 0.440 0.452 0.440 0.440 69,075 0.4401 0.00%
2019-05-31 0 0.760 0.740 0.800 - - 0 0 - 0.440 0.429 0.463 - - 0 - 0.00%
2019-05-30 0 0.760 0.740 0.780 - - 0 0 - 0.440 0.429 0.452 - - 0 - 0.00%
2019-05-29 0 0.760 0.750 0.780 - - 0 0 - 0.440 0.434 0.452 - - 0 - 0.00%
2019-05-28 0 0.760 0.750 0.840 0.760 0.760 8,000 6,080 0.7600 0.440 0.434 0.486 0.440 0.440 13,815 0.4401 1.33%
2019-05-27 0 0.750 0.740 0.770 0.750 0.750 32,000 24,000 0.7500 0.434 0.429 0.446 0.434 0.434 55,260 0.4343 1.35%
2019-05-24 0 0.740 0.740 0.770 0.740 0.770 720,000 547,760 0.7608 0.429 0.429 0.446 0.429 0.446 1,243,342 0.4406 -2.63%
2019-05-23 0 0.760 0.760 0.770 0.750 0.770 456,000 348,760 0.7648 0.440 0.440 0.446 0.434 0.446 787,450 0.4429 1.43%
2019-05-22 0 0.770 0.770 0.800 0.770 0.780 172,000 132,760 0.7719 0.434 0.434 0.451 0.434 0.440 305,235 0.4349 -1.28%
2019-05-21 0 0.780 0.770 0.780 0.770 0.780 136,000 104,760 0.7703 0.440 0.434 0.440 0.434 0.440 241,348 0.4341 1.30%
2019-05-20 0 0.770 0.770 0.790 0.770 0.770 576,000 443,520 0.7700 0.434 0.434 0.445 0.434 0.434 1,022,181 0.4339 0.00%
2019-05-17 0 0.770 0.770 0.780 0.770 0.790 184,000 142,160 0.7726 0.434 0.434 0.440 0.434 0.445 326,530 0.4354 0.00%
2019-05-16 0 0.770 0.770 0.780 0.770 0.770 100,000 77,000 0.7700 0.434 0.434 0.440 0.434 0.434 177,462 0.4339 0.00%
2019-05-15 0 0.770 0.770 0.780 0.760 0.770 148,000 113,400 0.7662 0.434 0.434 0.440 0.428 0.434 262,644 0.4318 0.00%
2019-05-14 0 0.770 0.650 0.770 0.770 0.780 320,000 247,080 0.7721 0.434 0.366 0.434 0.434 0.440 567,879 0.4351 -1.28%
2019-05-10 0 0.780 0.770 0.780 0.770 0.780 164,000 126,320 0.7702 0.440 0.434 0.440 0.434 0.440 291,038 0.4340 2.63%
2019-05-09 0 0.760 0.760 0.770 0.750 0.770 204,000 157,000 0.7696 0.428 0.428 0.434 0.423 0.434 362,023 0.4337 -1.30%
2019-05-08 0 0.770 0.770 0.780 0.770 0.770 192,000 147,840 0.7700 0.434 0.434 0.440 0.434 0.434 340,727 0.4339 0.00%
2019-05-07 0 0.770 0.770 0.780 0.770 0.770 132,000 101,640 0.7700 0.434 0.434 0.440 0.434 0.434 234,250 0.4339 -2.53%
2019-05-06 0 0.790 0.770 0.790 0.770 0.800 152,000 117,400 0.7724 0.445 0.434 0.445 0.434 0.451 269,742 0.4352 2.60%
2019-05-03 0 0.770 0.770 0.790 - - 0 0 - 0.434 0.434 0.445 - - 0 - 0.00%
2019-05-02 0 0.770 0.770 0.790 0.770 0.780 244,000 189,800 0.7779 0.434 0.434 0.445 0.434 0.440 433,007 0.4383 0.00%
2019-04-30 0 0.770 0.750 0.770 0.770 0.770 200,000 154,000 0.7700 0.434 0.423 0.434 0.434 0.434 354,924 0.4339 0.00%
2019-04-29 0 0.770 0.770 0.780 0.770 0.770 116,000 89,320 0.7700 0.434 0.434 0.440 0.434 0.434 205,856 0.4339 0.00%
2019-04-26 0 0.770 0.770 0.780 0.770 0.780 220,000 170,080 0.7731 0.434 0.434 0.440 0.434 0.440 390,417 0.4356 0.00%
2019-04-25 0 0.770 0.770 0.780 0.770 0.780 280,000 217,440 0.7766 0.434 0.434 0.440 0.434 0.440 496,894 0.4376 2.67%
2019-04-24 0 0.750 0.750 0.780 0.750 0.770 208,000 160,000 0.7692 0.423 0.423 0.440 0.423 0.434 369,121 0.4335 -3.85%
2019-04-23 0 0.780 0.750 0.780 0.780 0.780 20,000 15,600 0.7800 0.440 0.423 0.440 0.440 0.440 35,492 0.4395 1.30%
2019-04-18 0 0.770 0.770 0.780 - - 0 0 - 0.434 0.434 0.440 - - 0 - 0.00%
2019-04-17 0 0.770 0.770 0.780 0.770 0.770 60,000 46,200 0.7700 0.434 0.434 0.440 0.434 0.434 106,477 0.4339 0.00%
2019-04-16 0 0.770 0.770 0.780 - - 0 0 - 0.434 0.434 0.440 - - 0 - 0.00%
2019-04-15 0 0.770 0.760 0.780 - - 0 0 - 0.434 0.428 0.440 - - 0 - 0.00%
2019-04-12 0 0.770 0.770 0.780 0.770 0.780 208,000 161,200 0.7750 0.434 0.434 0.440 0.434 0.440 369,121 0.4367 0.00%
2019-04-11 0 0.770 0.760 0.780 0.760 0.770 208,000 160,080 0.7696 0.434 0.428 0.440 0.428 0.434 369,121 0.4337 0.00%
2019-04-10 0 0.770 0.730 0.770 0.770 0.770 200,000 154,000 0.7700 0.434 0.411 0.434 0.434 0.434 354,924 0.4339 0.00%
2019-04-09 0 0.770 0.770 0.780 0.770 0.770 196,000 150,920 0.7700 0.434 0.434 0.440 0.434 0.434 347,826 0.4339 0.00%
2019-04-08 0 0.770 0.760 0.770 0.770 0.770 40,000 30,800 0.7700 0.434 0.428 0.434 0.434 0.434 70,985 0.4339 2.67%
2019-04-04 0 0.750 0.730 0.780 0.750 0.750 52,000 39,000 0.7500 0.423 0.411 0.440 0.423 0.423 92,280 0.4226 0.00%
2019-04-03 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.423 0.423 0.440 0.423 0.423 7,098 0.4226 -3.85%
2019-04-02 0 0.780 0.760 0.780 - - 0 0 - 0.440 0.428 0.440 - - 0 - -1.27%
2019-04-01 0 0.790 0.760 0.790 0.760 0.790 170,000 129,680 0.7628 0.445 0.428 0.445 0.428 0.445 301,685 0.4299 3.95%
2019-03-29 0 0.760 0.760 0.790 0.760 0.780 172,000 130,800 0.7605 0.428 0.428 0.445 0.428 0.440 305,235 0.4285 0.00%
2019-03-28 0 0.760 0.760 0.780 0.730 0.770 198,000 151,280 0.7640 0.428 0.428 0.440 0.411 0.434 351,375 0.4305 -1.30%
2019-03-27 0 0.770 0.750 0.770 0.740 0.780 56,000 42,720 0.7629 0.434 0.423 0.434 0.417 0.440 99,379 0.4299 -3.75%
2019-03-26 0 0.800 0.780 0.800 0.800 0.800 60,000 48,000 0.8000 0.451 0.440 0.451 0.451 0.451 106,477 0.4508 -1.23%
2019-03-25 0 0.810 0.800 0.810 0.800 0.820 228,000 184,360 0.8086 0.456 0.451 0.456 0.451 0.462 404,613 0.4556 1.25%
2019-03-22 0 0.800 0.780 0.800 - - 0 0 - 0.451 0.440 0.451 - - 0 - 0.00%
2019-03-21 0 0.800 0.780 0.800 - - 0 0 - 0.451 0.440 0.451 - - 0 - 0.00%
2019-03-20 0 0.800 0.780 0.800 - - 0 0 - 0.451 0.440 0.451 - - 0 - 0.00%
2019-03-19 0 0.800 0.780 0.800 0.770 0.800 16,000 12,440 0.7775 0.451 0.440 0.451 0.434 0.451 28,394 0.4381 1.27%
2019-03-18 0 0.790 0.780 0.800 - - 0 0 - 0.445 0.440 0.451 - - 0 - 0.00%
2019-03-15 0 0.790 0.770 0.790 0.780 0.790 404,000 315,160 0.7801 0.445 0.434 0.445 0.440 0.445 716,947 0.4396 0.00%
2019-03-14 0 0.790 0.780 0.790 0.790 0.790 12,000 9,480 0.7900 0.445 0.440 0.445 0.445 0.445 21,295 0.4452 -1.25%
2019-03-13 0 0.800 0.780 0.800 0.780 0.800 76,000 59,360 0.7811 0.451 0.440 0.451 0.440 0.451 134,871 0.4401 0.00%
2019-03-12 0 0.800 0.780 0.800 0.780 0.800 36,000 28,240 0.7844 0.451 0.440 0.451 0.440 0.451 63,886 0.4420 3.90%
2019-03-11 0 0.770 0.770 0.800 0.770 0.800 212,000 167,360 0.7894 0.434 0.434 0.451 0.434 0.451 376,220 0.4448 -2.53%
2019-03-08 0 0.790 0.780 0.800 0.780 0.800 12,000 9,480 0.7900 0.445 0.440 0.451 0.440 0.451 21,295 0.4452 -1.25%
2019-03-07 0 0.800 0.780 0.800 - - 0 0 - 0.451 0.440 0.451 - - 0 - 0.00%
2019-03-06 0 0.800 0.780 0.800 0.800 0.810 12,000 9,640 0.8033 0.451 0.440 0.451 0.451 0.456 21,295 0.4527 0.00%
2019-03-05 0 0.800 0.780 0.810 0.780 0.800 72,000 56,560 0.7856 0.451 0.440 0.456 0.440 0.451 127,773 0.4427 2.56%
2019-03-04 0 0.780 0.770 0.790 0.770 0.790 556,000 431,600 0.7763 0.440 0.434 0.445 0.434 0.445 986,689 0.4374 -1.27%
2019-03-01 0 0.790 0.770 0.800 - - 0 0 - 0.445 0.434 0.451 - - 0 - 0.00%
2019-02-28 0 0.790 0.770 0.790 0.750 0.790 508,001 385,320 0.7585 0.445 0.434 0.445 0.423 0.445 901,509 0.4274 -1.25%
2019-02-27 0 0.800 0.790 0.800 0.790 0.800 108,000 85,600 0.7926 0.451 0.445 0.451 0.445 0.451 191,659 0.4466 1.27%
2019-02-26 0 0.790 0.790 0.800 0.790 0.800 104,000 82,240 0.7908 0.445 0.445 0.451 0.445 0.451 184,561 0.4456 -1.25%
2019-02-25 0 0.800 0.790 0.800 0.790 0.800 48,039 38,029 0.7916 0.451 0.445 0.451 0.445 0.451 85,251 0.4461 0.00%
2019-02-22 0 0.800 0.790 0.800 0.780 0.800 320,000 252,240 0.7883 0.451 0.445 0.451 0.440 0.451 567,879 0.4442 1.27%
2019-02-21 0 0.790 0.780 0.800 0.780 0.790 488,000 385,400 0.7898 0.445 0.440 0.451 0.440 0.445 866,015 0.4450 -1.25%
2019-02-20 0 0.800 0.740 0.800 0.790 0.800 68,000 53,800 0.7912 0.451 0.417 0.451 0.445 0.451 120,674 0.4458 1.27%
2019-02-19 0 0.790 0.780 0.790 - - 0 0 - 0.445 0.440 0.445 - - 0 - 0.00%
2019-02-18 0 0.790 0.790 0.800 0.790 0.790 92,000 72,680 0.7900 0.445 0.445 0.451 0.445 0.445 163,265 0.4452 1.28%
2019-02-15 0 0.780 0.780 0.790 - - 0 0 - 0.440 0.440 0.445 - - 0 - 0.00%
2019-02-14 0 0.780 0.780 0.790 - - 0 0 - 0.440 0.440 0.445 - - 0 - 0.00%
2019-02-13 0 0.780 0.780 0.790 0.780 0.780 52,000 40,560 0.7800 0.440 0.440 0.445 0.440 0.440 92,280 0.4395 0.00%
2019-02-12 0 0.780 0.780 0.800 0.780 0.790 180,000 140,800 0.7822 0.440 0.440 0.451 0.440 0.445 319,432 0.4408 0.00%
2019-02-11 0 0.780 0.760 0.780 0.780 0.780 16,000 12,480 0.7800 0.440 0.428 0.440 0.440 0.440 28,394 0.4395 -1.27%
2019-02-08 0 0.790 0.780 0.790 - - 0 0 - 0.445 0.440 0.445 - - 0 - -1.25%
2019-02-04 0 0.800 0.780 0.800 0.800 0.800 128,000 102,400 0.8000 0.451 0.440 0.451 0.451 0.451 227,151 0.4508 2.56%
2019-02-01 0 0.780 0.750 0.780 0.790 0.790 44,000 34,760 0.7900 0.440 0.423 0.440 0.445 0.445 78,083 0.4452 -1.27%
2019-01-31 0 0.790 0.740 0.790 - - 0 0 - 0.445 0.417 0.445 - - 0 - 0.00%
2019-01-30 0 0.790 0.750 0.790 0.780 0.790 140,000 110,200 0.7871 0.445 0.423 0.445 0.440 0.445 248,447 0.4436 0.00%
2019-01-29 0 0.790 0.730 0.790 - - 0 0 - 0.445 0.411 0.445 - - 0 - 0.00%
2019-01-28 0 0.790 0.780 0.790 0.780 0.790 16,000 12,520 0.7825 0.445 0.440 0.445 0.440 0.445 28,394 0.4409 0.00%
2019-01-25 0 0.790 0.780 0.790 0.790 0.790 8,000 6,320 0.7900 0.445 0.440 0.445 0.445 0.445 14,197 0.4452 0.00%
2019-01-24 0 0.790 0.780 0.790 0.780 0.790 20,000 15,720 0.7860 0.445 0.440 0.445 0.440 0.445 35,492 0.4429 1.28%
2019-01-23 0 0.780 0.740 0.780 0.780 0.790 128,000 100,040 0.7816 0.440 0.417 0.440 0.440 0.445 227,151 0.4404 -1.27%
2019-01-22 0 0.790 0.750 0.790 - - 797 589 0.7390 0.445 0.423 0.445 - - 1,414 0.4164 0.00%
2019-01-21 0 0.790 0.750 0.790 0.720 0.790 136,000 104,160 0.7659 0.445 0.423 0.445 0.406 0.445 241,348 0.4316 0.00%
2019-01-18 0 0.790 0.720 0.790 - - 0 0 - 0.445 0.406 0.445 - - 0 - 0.00%
2019-01-17 0 0.790 0.720 0.790 - - 0 0 - 0.445 0.406 0.445 - - 0 - 0.00%
2019-01-16 0 0.790 0.740 0.800 - - 0 0 - 0.445 0.417 0.451 - - 0 - 0.00%
2019-01-15 0 0.790 0.720 0.790 - - 0 0 - 0.445 0.406 0.445 - - 0 - 0.00%
2019-01-14 0 0.790 - 0.790 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2019-01-11 0 0.790 0.760 0.790 0.790 0.790 16,000 12,640 0.7900 0.445 0.428 0.445 0.445 0.445 28,394 0.4452 0.00%
2019-01-10 0 0.790 0.760 0.790 0.790 0.790 68,000 53,720 0.7900 0.445 0.428 0.445 0.445 0.445 120,674 0.4452 1.28%
2019-01-09 0 0.780 0.780 0.800 0.770 0.800 312,000 241,080 0.7727 0.440 0.440 0.451 0.434 0.451 553,682 0.4354 1.30%
2019-01-08 0 0.770 0.750 0.770 0.750 0.770 64,000 48,600 0.7594 0.434 0.423 0.434 0.423 0.434 113,576 0.4279 1.32%
2019-01-07 0 0.760 0.710 0.760 0.730 0.760 220,000 160,720 0.7305 0.428 0.400 0.428 0.411 0.428 390,417 0.4117 4.11%
2019-01-04 0 0.730 0.650 0.730 0.720 0.730 76,000 54,920 0.7226 0.411 0.366 0.411 0.406 0.411 134,871 0.4072 1.39%
2019-01-03 0 0.720 0.720 0.730 0.720 0.770 192,000 142,960 0.7446 0.406 0.406 0.411 0.406 0.434 340,727 0.4196 -4.00%
2019-01-02 0 0.750 0.720 0.780 0.730 0.750 32,000 23,520 0.7350 0.423 0.406 0.440 0.411 0.423 56,788 0.4142 0.00%
2018-12-31 0 0.750 0.700 0.780 - - 0 0 - 0.423 0.394 0.440 - - 0 - 0.00%
2018-12-28 0 0.750 0.710 0.800 - - 0 0 - 0.423 0.400 0.451 - - 0 - 0.00%
2018-12-27 0 0.750 0.600 0.760 0.750 0.760 404,000 304,720 0.7543 0.423 0.338 0.428 0.423 0.428 716,947 0.4250 0.00%
2018-12-24 0 0.750 0.500 0.750 - - 0 0 - 0.423 0.282 0.423 - - 0 - 0.00%
2018-12-21 0 0.750 0.740 0.750 0.750 0.750 72,000 54,000 0.7500 0.423 0.417 0.423 0.423 0.423 127,773 0.4226 -2.60%
2018-12-20 0 0.770 0.720 0.770 - - 0 0 - 0.434 0.406 0.434 - - 0 - 0.00%
2018-12-19 0 0.770 0.750 0.770 - - 0 0 - 0.434 0.423 0.434 - - 0 - 0.00%
2018-12-18 0 0.770 0.750 0.770 - - 0 0 - 0.434 0.423 0.434 - - 0 - 0.00%
2018-12-17 0 0.770 0.750 0.780 - - 0 0 - 0.434 0.423 0.440 - - 0 - 0.00%
2018-12-14 0 0.770 0.760 0.770 - - 60,000 46,200 0.7700 0.434 0.428 0.434 - - 106,477 0.4339 0.00%
2018-12-13 0 0.770 0.760 0.770 - - 0 0 - 0.434 0.428 0.434 - - 0 - -1.28%
2018-12-12 0 0.780 0.760 0.780 - - 0 0 - 0.440 0.428 0.440 - - 0 - 0.00%
2018-12-11 0 0.780 0.760 0.780 - - 0 0 - 0.440 0.428 0.440 - - 0 - 0.00%
2018-12-10 0 0.780 0.750 0.780 - - 0 0 - 0.440 0.423 0.440 - - 0 - 0.00%
2018-12-07 0 0.780 0.710 0.780 0.780 0.780 24,000 18,720 0.7800 0.440 0.400 0.440 0.440 0.440 42,591 0.4395 0.00%
2018-12-06 0 0.780 0.770 0.780 0.770 0.780 340,000 261,840 0.7701 0.440 0.434 0.440 0.434 0.440 603,371 0.4340 0.00%
2018-12-05 0 0.780 0.770 0.780 0.770 0.780 64,000 49,320 0.7706 0.440 0.434 0.440 0.434 0.440 113,576 0.4342 0.00%
2018-12-04 0 0.780 0.770 0.780 - - 0 0 - 0.440 0.434 0.440 - - 0 - 0.00%
2018-12-03 0 0.780 0.770 0.780 - - 0 0 - 0.440 0.434 0.440 - - 0 - 0.00%
2018-11-30 0 0.780 0.770 0.780 0.770 0.780 48,000 37,320 0.7775 0.440 0.434 0.440 0.434 0.440 85,182 0.4381 1.30%
2018-11-29 0 0.770 0.770 0.780 0.770 0.780 148,000 114,680 0.7749 0.434 0.434 0.440 0.434 0.440 262,644 0.4366 -1.28%
2018-11-28 0 0.780 0.760 0.780 - - 0 0 - 0.440 0.428 0.440 - - 0 - 0.00%
2018-11-27 0 0.780 0.770 0.780 - - 0 0 - 0.440 0.434 0.440 - - 0 - 0.00%
2018-11-26 0 0.780 0.770 0.790 0.780 0.780 140,000 109,200 0.7800 0.440 0.434 0.445 0.440 0.440 248,447 0.4395 0.00%
2018-11-23 0 0.780 0.760 0.780 - - 0 0 - 0.440 0.428 0.440 - - 0 - 0.00%
2018-11-22 0 0.780 0.760 0.780 - - 0 0 - 0.440 0.428 0.440 - - 0 - 0.00%
2018-11-21 0 0.780 0.760 0.780 0.750 0.780 296,000 227,280 0.7678 0.440 0.428 0.440 0.423 0.440 525,288 0.4327 2.63%
2018-11-20 0 0.760 0.760 0.780 0.760 0.770 408,000 314,080 0.7698 0.428 0.428 0.440 0.428 0.434 724,045 0.4338 -1.30%
2018-11-19 0 0.770 0.770 0.780 - - 0 0 - 0.434 0.434 0.440 - - 0 - 1.32%
2018-11-16 0 0.760 0.760 0.780 - - 0 0 - 0.428 0.428 0.440 - - 0 - 0.00%
2018-11-15 0 0.760 0.750 0.760 - - 0 0 - 0.428 0.423 0.428 - - 0 - -1.30%
2018-11-14 0 0.770 0.750 0.790 - - 0 0 - 0.434 0.423 0.445 - - 0 - 0.00%
2018-11-13 0 0.770 0.770 0.780 - - 0 0 - 0.434 0.434 0.440 - - 0 - 0.00%
2018-11-12 0 0.770 0.770 0.780 - - 0 0 - 0.434 0.434 0.440 - - 0 - 0.00%
2018-11-09 0 0.770 0.770 0.780 0.770 0.770 136,000 104,720 0.7700 0.434 0.434 0.440 0.434 0.434 241,348 0.4339 0.00%
2018-11-08 0 0.770 0.750 0.770 - - 0 0 - 0.434 0.423 0.434 - - 0 - 0.00%
2018-11-07 0 0.770 0.750 0.770 - - 0 0 - 0.434 0.423 0.434 - - 0 - 0.00%
2018-11-06 0 0.770 0.750 0.770 0.770 0.770 80,000 61,600 0.7700 0.434 0.423 0.434 0.434 0.434 141,970 0.4339 0.00%
2018-11-05 0 0.770 0.770 0.780 - - 0 0 - 0.434 0.434 0.440 - - 0 - 0.00%
2018-11-02 0 0.770 0.770 0.780 0.770 0.770 8,000 6,160 0.7700 0.434 0.434 0.440 0.434 0.434 14,197 0.4339 0.00%
2018-11-01 0 0.770 0.770 0.780 0.770 0.770 48,000 36,960 0.7700 0.434 0.434 0.440 0.434 0.434 85,182 0.4339 0.00%
2018-10-31 0 0.770 0.770 0.780 0.770 0.770 44,000 33,880 0.7700 0.434 0.434 0.440 0.434 0.434 78,083 0.4339 0.00%
2018-10-30 0 0.770 0.770 0.780 0.770 0.780 36,000 27,880 0.7744 0.434 0.434 0.440 0.434 0.440 63,886 0.4364 -1.28%
2018-10-29 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.440 0.434 0.440 0.440 0.440 177,462 0.4395 1.30%
2018-10-26 0 0.770 0.770 0.780 0.770 0.780 140,000 107,880 0.7706 0.434 0.434 0.440 0.434 0.440 248,447 0.4342 0.00%
2018-10-25 0 0.770 0.770 0.780 0.770 0.790 160,000 124,480 0.7780 0.434 0.434 0.440 0.434 0.445 283,939 0.4384 0.00%
2018-10-24 0 0.770 0.770 0.780 0.770 0.770 72,000 55,440 0.7700 0.434 0.434 0.440 0.434 0.434 127,773 0.4339 1.32%
2018-10-23 0 0.760 0.730 0.770 0.760 0.760 8,000 6,080 0.7600 0.428 0.411 0.434 0.428 0.428 14,197 0.4283 -1.30%
2018-10-22 0 0.770 0.720 0.770 0.770 0.770 184,000 141,680 0.7700 0.434 0.406 0.434 0.434 0.434 326,530 0.4339 0.00%
2018-10-19 0 0.770 0.770 0.790 0.770 0.770 156,000 120,120 0.7700 0.434 0.434 0.445 0.434 0.434 276,841 0.4339 0.00%
2018-10-18 0 0.770 0.770 0.780 0.770 0.770 140,000 107,800 0.7700 0.434 0.434 0.440 0.434 0.434 248,447 0.4339 0.00%
2018-10-16 0 0.770 0.770 0.790 0.770 0.770 224,000 172,480 0.7700 0.434 0.434 0.445 0.434 0.434 397,515 0.4339 0.00%
2018-10-15 0 0.770 0.720 0.770 - - 0 0 - 0.434 0.406 0.434 - - 0 - 0.00%
2018-10-12 0 0.770 0.720 0.770 - - 0 0 - 0.434 0.406 0.434 - - 0 - 0.00%
2018-10-11 0 0.770 0.720 0.770 0.770 0.770 264,000 203,280 0.7700 0.434 0.406 0.434 0.434 0.434 468,500 0.4339 0.00%
2018-10-10 0 0.770 0.720 0.800 - - 0 0 - 0.434 0.406 0.451 - - 0 - 0.00%
2018-10-09 0 0.770 0.770 0.780 0.770 0.780 32,000 24,800 0.7750 0.434 0.434 0.440 0.434 0.440 56,788 0.4367 -2.53%
2018-10-08 0 0.790 0.770 0.790 - - 0 0 - 0.445 0.434 0.445 - - 0 - 0.00%
2018-10-05 0 0.790 0.770 0.790 0.790 0.790 8,000 6,320 0.7900 0.445 0.434 0.445 0.445 0.445 14,197 0.4452 0.00%
2018-10-04 0 0.790 0.770 0.790 - - 0 0 - 0.445 0.434 0.445 - - 0 - 0.00%
2018-10-03 0 0.790 0.770 0.790 - - 0 0 - 0.445 0.434 0.445 - - 0 - 0.00%
2018-10-02 0 0.790 0.770 0.790 0.770 0.790 100,000 77,160 0.7716 0.445 0.434 0.445 0.434 0.445 177,462 0.4348 2.60%
2018-09-28 0 0.770 0.770 0.800 0.770 0.770 296,000 227,920 0.7700 0.434 0.434 0.451 0.434 0.434 525,288 0.4339 0.00%
2018-09-27 0 0.770 0.770 0.800 0.770 0.770 24,000 18,480 0.7700 0.434 0.434 0.451 0.434 0.434 42,591 0.4339 0.00%
2018-09-26 0 0.770 0.770 0.800 - - 0 0 - 0.434 0.434 0.451 - - 0 - 0.00%
2018-09-24 0 0.770 0.760 0.780 - - 0 0 - 0.434 0.428 0.440 - - 0 - 0.00%
2018-09-21 0 0.770 0.770 0.780 - - 0 0 - 0.434 0.434 0.440 - - 0 - 0.00%
2018-09-20 0 0.770 0.750 0.770 0.770 0.770 400,000 308,000 0.7700 0.434 0.423 0.434 0.434 0.434 709,848 0.4339 0.00%
2018-09-19 0 0.770 0.770 0.780 - - 0 0 - 0.434 0.434 0.440 - - 0 - 0.00%
2018-09-18 0 0.770 0.770 0.780 0.770 0.770 188,000 144,760 0.7700 0.434 0.434 0.440 0.434 0.434 333,629 0.4339 0.00%
2018-09-17 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.434 0.428 0.434 0.434 0.434 212,954 0.4339 2.67%
2018-09-14 0 0.750 0.750 0.770 - - 0 0 - 0.423 0.423 0.434 - - 0 - 0.00%
2018-09-13 0 0.750 0.750 0.770 0.750 0.750 32,000 24,000 0.7500 0.423 0.423 0.434 0.423 0.423 56,788 0.4226 0.00%
2018-09-12 0 0.750 0.740 0.750 0.750 0.750 360,000 270,000 0.7500 0.423 0.417 0.423 0.423 0.423 638,863 0.4226 2.74%
2018-09-11 0 0.730 0.730 0.770 0.730 0.740 156,000 115,000 0.7372 0.411 0.411 0.434 0.411 0.417 276,841 0.4154 -2.67%
2018-09-10 0 0.750 0.740 0.750 0.750 0.750 8,000 6,000 0.7500 0.423 0.417 0.423 0.423 0.423 14,197 0.4226 -0.88%
2018-09-07 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.426 0.415 0.426 0.426 0.426 7,317 0.4264 2.63%
2018-09-06 0 0.760 0.750 0.780 0.760 0.760 16,000 12,160 0.7600 0.415 0.410 0.426 0.415 0.415 29,268 0.4155 0.00%
2018-09-05 0 0.760 0.760 0.770 0.750 0.760 24,000 18,120 0.7550 0.415 0.415 0.421 0.410 0.415 43,903 0.4127 -1.30%
2018-09-04 0 0.770 0.750 0.780 0.770 0.770 4,000 3,080 0.7700 0.421 0.410 0.426 0.421 0.421 7,317 0.4209 -1.28%
2018-09-03 0 0.780 0.760 0.780 0.770 0.780 12,000 9,280 0.7733 0.426 0.415 0.426 0.421 0.426 21,951 0.4228 1.30%
2018-08-31 0 0.770 0.770 0.780 0.770 0.770 120,000 92,400 0.7700 0.421 0.421 0.426 0.421 0.421 219,513 0.4209 1.32%
2018-08-30 0 0.760 0.720 0.760 - - 0 0 - 0.415 0.394 0.415 - - 0 - 0.00%
2018-08-29 0 0.760 0.760 0.770 0.760 0.770 12,000 9,160 0.7633 0.415 0.415 0.421 0.415 0.421 21,951 0.4173 -2.56%
2018-08-28 0 0.780 0.770 0.780 - - 0 0 - 0.426 0.421 0.426 - - 0 - 0.00%
2018-08-27 0 0.780 0.770 0.780 - - 0 0 - 0.426 0.421 0.426 - - 0 - 0.00%
2018-08-24 0 0.780 0.770 0.780 - - 0 0 - 0.426 0.421 0.426 - - 0 - 0.00%
2018-08-23 0 0.780 0.770 0.780 - - 0 0 - 0.426 0.421 0.426 - - 0 - 0.00%
2018-08-22 0 0.780 0.770 0.780 - - 0 0 - 0.426 0.421 0.426 - - 0 - 0.00%
2018-08-21 0 0.780 0.770 0.780 0.770 0.780 28,000 21,600 0.7714 0.426 0.421 0.426 0.421 0.426 51,220 0.4217 1.30%
2018-08-20 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.421 0.421 0.426 0.421 0.421 36,585 0.4209 0.00%
2018-08-17 0 0.770 0.770 0.780 0.770 0.770 160,000 123,200 0.7700 0.421 0.421 0.426 0.421 0.421 292,684 0.4209 0.00%
2018-08-16 0 0.770 0.770 0.780 0.770 0.770 80,000 61,600 0.7700 0.421 0.421 0.426 0.421 0.421 146,342 0.4209 0.00%
2018-08-15 0 0.770 0.760 0.780 0.770 0.780 492,000 379,920 0.7722 0.421 0.415 0.426 0.421 0.426 900,002 0.4221 0.00%
2018-08-14 0 0.770 0.770 0.780 0.770 0.770 80,000 61,600 0.7700 0.421 0.421 0.426 0.421 0.421 146,342 0.4209 0.00%
2018-08-13 0 0.770 0.770 0.780 0.770 0.770 12,000 9,240 0.7700 0.421 0.421 0.426 0.421 0.421 21,951 0.4209 0.00%
2018-08-10 0 0.770 0.770 0.780 - - 0 0 - 0.421 0.421 0.426 - - 0 - 0.00%
2018-08-09 0 0.770 0.770 0.780 0.770 0.770 116,000 89,320 0.7700 0.421 0.421 0.426 0.421 0.421 212,196 0.4209 0.00%
2018-08-08 0 0.770 0.770 0.780 0.770 0.770 128,000 98,560 0.7700 0.421 0.421 0.426 0.421 0.421 234,147 0.4209 2.67%
2018-08-07 0 0.750 0.750 0.780 0.750 0.770 132,000 101,400 0.7682 0.410 0.410 0.426 0.410 0.421 241,464 0.4199 -2.60%
2018-08-06 0 0.770 0.770 0.780 0.760 0.770 24,000 18,400 0.7667 0.421 0.421 0.426 0.415 0.421 43,903 0.4191 0.00%
2018-08-03 0 0.770 0.770 0.780 0.770 0.770 60,000 46,200 0.7700 0.421 0.421 0.426 0.421 0.421 109,756 0.4209 0.00%
2018-08-02 0 0.770 0.770 0.780 0.770 0.770 248,000 190,960 0.7700 0.421 0.421 0.426 0.421 0.421 453,660 0.4209 0.00%
2018-08-01 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.421 0.421 0.426 0.421 0.421 36,585 0.4209 0.00%
2018-07-31 0 0.770 0.770 0.780 - - 0 0 - 0.421 0.421 0.426 - - 0 - 0.00%
2018-07-30 0 0.770 0.770 0.780 0.770 0.770 4,000 3,080 0.7700 0.421 0.421 0.426 0.421 0.421 7,317 0.4209 0.00%
2018-07-27 0 0.770 0.770 0.780 0.770 0.770 108,000 83,160 0.7700 0.421 0.421 0.426 0.421 0.421 197,561 0.4209 0.00%
2018-07-26 0 0.770 0.770 0.780 - - 0 0 - 0.421 0.421 0.426 - - 0 - 0.00%
2018-07-25 0 0.770 0.770 0.780 - - 0 0 - 0.421 0.421 0.426 - - 0 - 0.00%
2018-07-24 0 0.770 0.770 0.780 0.770 0.770 196,000 150,920 0.7700 0.421 0.421 0.426 0.421 0.421 358,537 0.4209 -1.28%
2018-07-23 0 0.780 0.770 0.780 0.780 0.780 4,000 3,120 0.7800 0.426 0.421 0.426 0.426 0.426 7,317 0.4264 0.00%
2018-07-20 0 0.780 0.780 0.790 0.770 0.770 100,000 77,000 0.7700 0.426 0.426 0.432 0.421 0.421 182,927 0.4209 1.30%
2018-07-19 0 0.770 0.770 0.780 0.770 0.770 176,000 135,520 0.7700 0.421 0.421 0.426 0.421 0.421 321,952 0.4209 1.32%
2018-07-18 0 0.760 0.760 0.770 0.760 0.770 216,000 166,200 0.7694 0.415 0.415 0.421 0.415 0.421 395,123 0.4206 -1.30%
2018-07-17 0 0.770 0.770 0.780 0.770 0.770 68,000 52,360 0.7700 0.421 0.421 0.426 0.421 0.421 124,391 0.4209 0.00%
2018-07-16 0 0.770 0.770 0.780 0.770 0.780 80,000 62,000 0.7750 0.421 0.421 0.426 0.421 0.426 146,342 0.4237 1.32%
2018-07-13 0 0.760 0.760 0.770 0.760 0.770 240,000 184,400 0.7683 0.415 0.415 0.421 0.415 0.421 439,025 0.4200 0.00%
2018-07-12 0 0.760 0.760 0.790 0.750 0.780 328,000 252,880 0.7710 0.415 0.415 0.432 0.410 0.426 600,001 0.4215 -1.30%
2018-07-11 0 0.770 0.770 0.780 0.770 0.770 68,000 52,360 0.7700 0.421 0.421 0.426 0.421 0.421 124,391 0.4209 0.00%
2018-07-10 0 0.770 0.770 0.780 0.770 0.770 140,000 107,800 0.7700 0.421 0.421 0.426 0.421 0.421 256,098 0.4209 0.00%
2018-07-09 0 0.770 0.710 0.770 0.770 0.770 208,000 160,160 0.7700 0.421 0.388 0.421 0.421 0.421 380,489 0.4209 1.32%
2018-07-06 0 0.760 - 0.770 0.760 0.770 120,000 92,200 0.7683 0.415 - 0.421 0.415 0.421 219,513 0.4200 1.33%
2018-07-05 0 0.750 0.750 0.770 0.750 0.770 156,000 119,000 0.7628 0.410 0.410 0.421 0.410 0.421 285,367 0.4170 -2.60%
2018-07-04 0 0.770 0.770 0.780 0.770 0.770 132,000 101,640 0.7700 0.421 0.421 0.426 0.421 0.421 241,464 0.4209 2.67%
2018-07-03 0 0.750 0.750 0.770 0.750 0.780 184,000 141,000 0.7663 0.410 0.410 0.421 0.410 0.426 336,586 0.4189 -1.32%
2018-06-29 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.415 0.415 0.426 0.415 0.415 36,585 0.4155 0.00%
2018-06-28 0 0.760 0.760 0.780 0.760 0.770 164,000 125,800 0.7671 0.415 0.415 0.426 0.415 0.421 300,001 0.4193 1.33%
2018-06-27 0 0.750 0.750 0.760 0.750 0.750 200,000 150,000 0.7500 0.410 0.410 0.415 0.410 0.410 365,855 0.4100 -3.85%
2018-06-26 0 0.780 0.770 0.780 - - 0 0 - 0.426 0.421 0.426 - - 0 - 0.00%
2018-06-25 0 0.780 0.780 0.790 0.780 0.780 300,000 234,000 0.7800 0.426 0.426 0.432 0.426 0.426 548,782 0.4264 -1.27%
2018-06-22 0 0.790 0.780 0.790 0.780 0.790 120,000 94,000 0.7833 0.432 0.426 0.432 0.426 0.432 219,513 0.4282 2.60%
2018-06-21 0 0.770 0.770 0.790 0.770 0.780 212,000 165,240 0.7794 0.421 0.421 0.432 0.421 0.426 387,806 0.4261 -1.28%
2018-06-20 0 0.780 0.770 0.790 0.770 0.780 388,000 302,560 0.7798 0.426 0.421 0.432 0.421 0.426 709,758 0.4263 0.00%
2018-06-19 0 0.780 0.780 0.790 0.780 0.780 328,000 255,840 0.7800 0.426 0.426 0.432 0.426 0.426 600,001 0.4264 0.00%
2018-06-15 0 0.780 0.780 0.800 0.780 0.800 44,000 35,120 0.7982 0.426 0.426 0.437 0.426 0.437 80,488 0.4363 0.00%
2018-06-14 0 0.780 0.780 0.800 0.780 0.780 8,000 6,240 0.7800 0.426 0.426 0.437 0.426 0.426 14,634 0.4264 0.00%
2018-06-13 0 0.780 0.780 0.800 0.780 0.780 52,000 40,560 0.7800 0.426 0.426 0.437 0.426 0.426 95,122 0.4264 0.00%
2018-06-12 0 0.780 0.780 0.800 0.780 0.800 40,000 31,920 0.7980 0.426 0.426 0.437 0.426 0.437 73,171 0.4362 0.00%
2018-06-11 0 0.780 0.780 0.800 0.780 0.780 28,000 21,840 0.7800 0.426 0.426 0.437 0.426 0.426 51,220 0.4264 0.00%
2018-06-08 0 0.780 0.780 0.810 0.780 0.780 12,000 9,360 0.7800 0.426 0.426 0.443 0.426 0.426 21,951 0.4264 0.00%
2018-06-07 0 0.780 0.780 0.800 - - 0 0 - 0.426 0.426 0.437 - - 0 - 0.00%
2018-06-06 0 0.780 0.780 0.800 0.780 0.780 204,000 159,120 0.7800 0.426 0.426 0.437 0.426 0.426 373,172 0.4264 0.00%
2018-06-05 0 0.780 0.780 0.800 0.780 0.780 256,000 199,680 0.7800 0.426 0.426 0.437 0.426 0.426 468,294 0.4264 0.00%
2018-06-04 0 0.780 0.770 0.800 0.780 0.780 100,000 78,000 0.7800 0.426 0.421 0.437 0.426 0.426 182,927 0.4264 0.00%
2018-06-01 0 0.780 0.770 0.790 0.780 0.780 100,000 78,000 0.7800 0.426 0.421 0.432 0.426 0.426 182,927 0.4264 1.30%
2018-05-31 0 0.770 0.770 0.800 0.750 0.750 8,000 6,000 0.7500 0.421 0.421 0.437 0.410 0.410 14,634 0.4100 0.00%
2018-05-30 0 0.770 0.770 0.820 0.770 0.770 4,000 3,080 0.7700 0.421 0.421 0.448 0.421 0.421 7,317 0.4209 0.00%
2018-05-29 0 0.770 0.770 0.780 0.710 0.710 4,000 2,840 0.7100 0.421 0.421 0.426 0.388 0.388 7,317 0.3881 -2.53%
2018-05-28 0 0.790 0.710 0.790 0.790 0.790 68,000 53,720 0.7900 0.432 0.388 0.432 0.432 0.432 124,391 0.4319 0.64%
2018-05-25 0 0.785 0.740 0.790 - - 0 0 - 0.429 0.405 0.432 - - 0 - -0.05%
2018-05-24 0 0.820 0.830 0.850 - - 0 0 - 0.429 0.435 0.445 - - 0 - 2.50%
2018-05-23 0 0.800 0.790 0.830 - - 0 0 - 0.419 0.414 0.435 - - 0 - 0.00%
2018-05-21 0 0.800 0.800 0.830 - - 0 0 - 0.419 0.419 0.435 - - 0 - 0.00%
2018-05-18 0 0.800 0.780 0.800 - - 0 0 - 0.419 0.408 0.419 - - 0 - 0.00%
2018-05-17 0 0.800 0.780 0.830 - - 0 0 - 0.419 0.408 0.435 - - 0 - 0.00%
2018-05-16 0 0.800 0.800 0.810 0.800 0.800 196,000 156,800 0.8000 0.419 0.419 0.424 0.419 0.419 374,353 0.4189 0.00%
2018-05-15 0 0.800 0.780 0.800 - - 0 0 - 0.419 0.408 0.419 - - 0 - 0.00%
2018-05-14 0 0.800 0.790 0.800 0.780 0.800 24,000 18,800 0.7833 0.419 0.414 0.419 0.408 0.419 45,839 0.4101 2.56%
2018-05-11 0 0.780 0.780 0.800 0.780 0.800 76,000 59,680 0.7853 0.408 0.408 0.419 0.408 0.419 145,157 0.4111 0.00%
2018-05-10 0 0.780 0.780 0.790 0.780 0.780 64,000 49,920 0.7800 0.408 0.408 0.414 0.408 0.408 122,238 0.4084 0.00%
2018-05-09 0 0.780 0.780 0.800 0.770 0.780 56,000 43,560 0.7779 0.408 0.408 0.419 0.403 0.408 106,958 0.4073 1.30%
2018-05-08 0 0.770 0.760 0.770 - - 0 0 - 0.403 0.398 0.403 - - 0 - 0.00%
2018-05-07 0 0.770 0.770 0.780 0.770 0.780 24,000 18,680 0.7783 0.403 0.403 0.408 0.403 0.408 45,839 0.4075 1.32%
2018-05-04 0 0.760 0.760 0.790 0.760 0.780 28,000 21,440 0.7657 0.398 0.398 0.414 0.398 0.408 53,479 0.4009 -3.80%
2018-05-03 0 0.790 0.790 0.800 - - 0 0 - 0.414 0.414 0.419 - - 0 - 1.28%
2018-05-02 0 0.780 0.780 0.800 - - 0 0 - 0.408 0.408 0.419 - - 0 - 0.00%
2018-04-30 0 0.780 0.750 0.800 0.780 0.790 200,000 157,000 0.7850 0.408 0.393 0.419 0.408 0.414 381,993 0.4110 -1.27%
2018-04-27 0 0.790 0.790 0.800 0.790 0.790 92,000 72,680 0.7900 0.414 0.414 0.419 0.414 0.414 175,717 0.4136 0.00%
2018-04-26 0 0.790 0.760 0.790 - - 0 0 - 0.414 0.398 0.414 - - 0 - 0.00%
2018-04-25 0 0.790 0.790 0.800 0.780 0.790 100,000 78,400 0.7840 0.414 0.414 0.419 0.408 0.414 190,996 0.4105 1.28%
2018-04-24 0 0.780 0.760 0.800 - - 0 0 - 0.408 0.398 0.419 - - 0 - 0.00%
2018-04-23 0 0.780 0.740 0.780 - - 0 0 - 0.408 0.387 0.408 - - 0 - 0.00%
2018-04-20 0 0.780 0.780 0.790 0.780 0.790 120,000 94,000 0.7833 0.408 0.408 0.414 0.408 0.414 229,196 0.4101 -1.27%
2018-04-19 0 0.790 0.790 0.800 0.790 0.790 148,000 116,920 0.7900 0.414 0.414 0.419 0.414 0.414 282,675 0.4136 0.00%
2018-04-18 0 0.790 0.790 0.800 0.790 0.790 52,000 41,080 0.7900 0.414 0.414 0.419 0.414 0.414 99,318 0.4136 -1.25%
2018-04-17 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.419 0.414 0.419 0.419 0.419 7,640 0.4189 0.00%
2018-04-16 0 0.800 0.790 0.800 0.800 0.800 108,000 86,400 0.8000 0.419 0.414 0.419 0.419 0.419 206,276 0.4189 1.27%
2018-04-13 0 0.790 0.790 0.800 0.780 0.800 576,000 456,040 0.7917 0.414 0.414 0.419 0.408 0.419 1,100,139 0.4145 -1.25%
2018-04-12 0 0.800 0.790 0.800 0.780 0.800 260,000 207,920 0.7997 0.419 0.414 0.419 0.408 0.419 496,590 0.4187 2.56%
2018-04-11 0 0.780 0.780 0.800 0.780 0.780 12,000 9,360 0.7800 0.408 0.408 0.419 0.408 0.408 22,920 0.4084 -1.27%
2018-04-10 0 0.790 0.780 0.790 - - 0 0 - 0.414 0.408 0.414 - - 0 - -1.25%
2018-04-09 0 0.800 0.800 0.810 0.800 0.810 188,000 150,480 0.8004 0.419 0.419 0.424 0.419 0.424 359,073 0.4191 0.00%
2018-04-06 0 0.800 0.790 0.800 - - 0 0 - 0.419 0.414 0.419 - - 0 - 0.00%
2018-04-04 0 0.800 0.790 0.800 - - 0 0 - 0.419 0.414 0.419 - - 0 - 0.00%
2018-04-03 0 0.800 0.800 0.810 0.790 0.800 176,000 140,640 0.7991 0.419 0.419 0.424 0.414 0.419 336,153 0.4184 0.00%
2018-03-29 0 0.800 0.800 0.810 0.800 0.800 28,000 22,480 0.8029 0.419 0.419 0.424 0.419 0.419 53,479 0.4204 0.00%
2018-03-28 0 0.800 0.800 0.810 0.780 0.800 1,012,000 808,120 0.7985 0.419 0.419 0.424 0.408 0.419 1,932,882 0.4181 0.00%
2018-03-27 0 0.800 0.790 0.800 0.800 0.800 36,000 28,800 0.8000 0.419 0.414 0.419 0.419 0.419 68,759 0.4189 0.00%
2018-03-26 0 0.800 0.760 0.800 0.790 0.800 12,000 9,560 0.7967 0.419 0.398 0.419 0.414 0.419 22,920 0.4171 3.90%
2018-03-23 0 0.770 0.770 0.790 0.760 0.770 136,000 103,760 0.7629 0.403 0.403 0.414 0.398 0.403 259,755 0.3995 -2.53%
2018-03-22 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.414 0.414 0.419 0.414 0.414 15,280 0.4136 1.28%
2018-03-21 0 0.780 0.780 0.800 0.780 0.780 80,000 62,400 0.7800 0.408 0.408 0.419 0.408 0.408 152,797 0.4084 -1.27%
2018-03-20 0 0.790 0.790 0.800 - - 0 0 - 0.414 0.414 0.419 - - 0 - 2.60%
2018-03-19 0 0.770 0.770 0.800 0.770 0.770 24,000 18,480 0.7700 0.403 0.403 0.419 0.403 0.403 45,839 0.4031 -2.53%
2018-03-16 0 0.790 0.780 0.790 0.790 0.790 68,000 53,720 0.7900 0.414 0.408 0.414 0.414 0.414 129,877 0.4136 0.00%
2018-03-15 0 0.790 0.790 0.800 - - 0 0 - 0.414 0.414 0.419 - - 0 - 0.00%
2018-03-14 0 0.790 0.790 0.800 0.790 0.790 12,000 9,480 0.7900 0.414 0.414 0.419 0.414 0.414 22,920 0.4136 0.00%
2018-03-13 0 0.790 0.790 0.800 - - 0 0 - 0.414 0.414 0.419 - - 0 - 0.00%
2018-03-12 0 0.790 0.790 0.800 0.790 0.790 28,000 22,120 0.7900 0.414 0.414 0.419 0.414 0.414 53,479 0.4136 1.28%
2018-03-09 0 0.780 0.780 0.790 - - 0 0 - 0.408 0.408 0.414 - - 0 - 0.00%
2018-03-08 0 0.780 0.780 0.800 0.720 0.780 180,000 137,120 0.7618 0.408 0.408 0.419 0.377 0.408 343,793 0.3988 0.00%
2018-03-07 0 0.780 0.780 0.800 - - 0 0 - 0.408 0.408 0.419 - - 0 - 0.00%
2018-03-06 0 0.780 0.780 0.800 0.780 0.780 96,000 74,880 0.7800 0.408 0.408 0.419 0.408 0.408 183,356 0.4084 0.00%
2018-03-05 0 0.780 0.780 0.800 0.780 0.800 140,000 109,960 0.7854 0.408 0.408 0.419 0.408 0.419 267,395 0.4112 0.00%
2018-03-02 0 0.780 0.780 0.790 0.780 0.780 52,000 40,560 0.7800 0.408 0.408 0.414 0.408 0.408 99,318 0.4084 1.30%
2018-03-01 0 0.770 0.770 0.790 - - 0 0 - 0.403 0.403 0.414 - - 0 - 0.00%
2018-02-28 0 0.770 0.770 0.800 - - 0 0 - 0.403 0.403 0.419 - - 0 - 0.00%
2018-02-27 0 0.770 0.770 0.780 0.770 0.780 136,000 105,800 0.7779 0.403 0.403 0.408 0.403 0.408 259,755 0.4073 0.00%
2018-02-26 0 0.770 0.770 0.810 0.770 0.790 228,000 178,560 0.7832 0.403 0.403 0.424 0.403 0.414 435,472 0.4100 -1.28%
2018-02-23 0 0.780 0.780 0.800 0.770 0.770 16,000 12,320 0.7700 0.408 0.408 0.419 0.403 0.403 30,559 0.4031 0.00%
2018-02-22 0 0.780 0.780 0.790 0.770 0.770 32,000 24,640 0.7700 0.408 0.408 0.414 0.403 0.403 61,119 0.4031 1.30%
2018-02-21 0 0.770 0.770 0.790 0.760 0.780 100,000 77,760 0.7776 0.403 0.403 0.414 0.398 0.408 190,996 0.4071 -2.53%
2018-02-20 0 0.790 0.770 0.800 0.770 0.790 348,000 268,120 0.7705 0.414 0.403 0.419 0.403 0.414 664,667 0.4034 1.28%
2018-02-15 0 0.780 0.770 0.800 0.770 0.780 28,000 21,800 0.7786 0.408 0.403 0.419 0.403 0.408 53,479 0.4076 -1.27%
2018-02-14 0 0.790 0.790 0.800 0.770 0.790 300,000 236,720 0.7891 0.414 0.414 0.419 0.403 0.414 572,989 0.4131 0.00%
2018-02-13 0 0.790 0.770 0.800 0.770 0.790 140,000 110,400 0.7886 0.414 0.403 0.419 0.403 0.414 267,395 0.4129 2.60%
2018-02-12 0 0.770 0.770 0.800 0.770 0.780 284,000 219,320 0.7723 0.403 0.403 0.419 0.403 0.408 542,429 0.4043 -2.53%
2018-02-09 0 0.790 0.780 0.790 0.780 0.800 776,000 609,760 0.7858 0.414 0.408 0.414 0.408 0.419 1,482,131 0.4114 -1.25%
2018-02-08 0 0.800 0.790 0.800 0.800 0.800 116,000 92,800 0.8000 0.419 0.414 0.419 0.419 0.419 221,556 0.4189 1.27%
2018-02-07 0 0.790 0.790 0.800 0.790 0.790 124,000 97,960 0.7900 0.414 0.414 0.419 0.414 0.414 236,835 0.4136 0.00%
2018-02-06 0 0.790 0.790 0.800 0.790 0.800 260,000 205,480 0.7903 0.414 0.414 0.419 0.414 0.419 496,590 0.4138 -1.25%
2018-02-05 0 0.800 0.800 0.830 0.800 0.810 180,000 144,040 0.8002 0.419 0.419 0.435 0.419 0.424 343,793 0.4190 -2.44%
2018-02-02 0 0.820 0.800 0.820 0.800 0.820 388,000 316,440 0.8156 0.429 0.419 0.429 0.419 0.429 741,066 0.4270 2.50%
2018-02-01 0 0.800 0.800 0.820 0.800 0.840 320,000 262,040 0.8189 0.419 0.419 0.429 0.419 0.440 611,188 0.4287 -2.44%
2018-01-31 0 0.820 0.820 0.840 0.820 0.820 176,000 144,320 0.8200 0.429 0.429 0.440 0.429 0.429 336,153 0.4293 0.00%
2018-01-30 0 0.820 0.820 0.830 0.820 0.820 140,000 114,800 0.8200 0.429 0.429 0.435 0.429 0.429 267,395 0.4293 2.50%
2018-01-29 0 0.800 0.800 0.830 0.800 0.800 36,000 28,800 0.8000 0.419 0.419 0.435 0.419 0.419 68,759 0.4189 -2.44%
2018-01-26 0 0.820 0.820 0.830 0.820 0.820 136,000 111,520 0.8200 0.429 0.429 0.435 0.429 0.429 259,755 0.4293 2.50%
2018-01-25 0 0.800 0.800 0.820 0.800 0.800 12,000 9,600 0.8000 0.419 0.419 0.429 0.419 0.419 22,920 0.4189 -2.44%
2018-01-24 0 0.820 0.820 0.830 0.820 0.820 144,000 118,080 0.8200 0.429 0.429 0.435 0.429 0.429 275,035 0.4293 0.00%
2018-01-23 0 0.820 0.820 0.830 0.820 0.830 84,000 69,280 0.8248 0.429 0.429 0.435 0.429 0.435 160,437 0.4318 0.00%
2018-01-22 0 0.820 0.820 0.830 0.820 0.830 152,000 125,520 0.8258 0.429 0.429 0.435 0.429 0.435 290,314 0.4324 -1.20%
2018-01-19 0 0.830 0.830 0.840 0.820 0.830 268,000 220,720 0.8236 0.435 0.435 0.440 0.429 0.435 511,870 0.4312 1.22%
2018-01-18 0 0.820 0.820 0.830 0.820 0.830 196,000 162,240 0.8278 0.429 0.429 0.435 0.429 0.435 374,353 0.4334 -1.20%
2018-01-17 0 0.830 0.820 0.830 0.820 0.830 164,000 135,640 0.8271 0.435 0.429 0.435 0.429 0.435 313,234 0.4330 0.00%
2018-01-16 0 0.830 0.830 0.840 0.830 0.830 144,000 119,520 0.8300 0.435 0.435 0.440 0.435 0.435 275,035 0.4346 1.22%
2018-01-15 0 0.820 0.820 0.830 0.810 0.830 676,000 556,160 0.8227 0.429 0.429 0.435 0.424 0.435 1,291,135 0.4308 1.23%
2018-01-12 0 0.810 0.810 0.820 0.810 0.820 48,000 39,240 0.8175 0.424 0.424 0.429 0.424 0.429 91,678 0.4280 0.00%
2018-01-11 0 0.810 0.810 0.820 0.810 0.810 40,000 32,400 0.8100 0.424 0.424 0.429 0.424 0.424 76,399 0.4241 0.00%
2018-01-10 0 0.810 0.810 0.820 0.800 0.820 172,000 139,160 0.8091 0.424 0.424 0.429 0.419 0.429 328,514 0.4236 0.00%
2018-01-09 0 0.810 0.810 0.830 0.800 0.810 136,000 109,640 0.8062 0.424 0.424 0.435 0.419 0.424 259,755 0.4221 0.00%
2018-01-08 0 0.810 0.800 0.810 0.800 0.810 104,000 83,480 0.8027 0.424 0.419 0.424 0.419 0.424 198,636 0.4203 0.00%
2018-01-05 0 0.810 0.800 0.810 0.800 0.810 124,000 99,880 0.8055 0.424 0.419 0.424 0.419 0.424 236,835 0.4217 0.00%
2018-01-04 0 0.810 0.800 0.810 0.810 0.810 60,000 48,600 0.8100 0.424 0.419 0.424 0.424 0.424 114,598 0.4241 0.00%
2018-01-03 0 0.810 0.800 0.810 0.800 0.810 120,000 96,360 0.8030 0.424 0.419 0.424 0.419 0.424 229,196 0.4204 1.25%
2018-01-02 0 0.800 0.800 0.810 0.790 0.800 188,000 150,360 0.7998 0.419 0.419 0.424 0.414 0.419 359,073 0.4187 0.00%
2017-12-29 0 0.800 0.800 0.820 0.800 0.800 148,000 118,400 0.8000 0.419 0.419 0.429 0.419 0.419 282,675 0.4189 0.00%
2017-12-28 0 0.800 0.790 0.800 0.790 0.800 304,000 241,200 0.7934 0.419 0.414 0.419 0.414 0.419 580,629 0.4154 0.00%
2017-12-27 0 0.800 0.790 0.810 0.790 0.810 412,000 330,400 0.8019 0.419 0.414 0.424 0.414 0.424 786,905 0.4199 1.27%
2017-12-22 0 0.790 0.790 0.800 0.790 0.800 212,000 168,600 0.7953 0.414 0.414 0.419 0.414 0.419 404,912 0.4164 -1.25%
2017-12-21 0 0.800 0.800 0.810 0.800 0.800 104,000 83,200 0.8000 0.419 0.419 0.424 0.419 0.419 198,636 0.4189 -1.23%
2017-12-20 0 0.810 0.780 0.810 0.780 0.810 444,000 356,840 0.8037 0.424 0.408 0.424 0.408 0.424 848,024 0.4208 0.00%
2017-12-19 0 0.810 0.790 0.820 0.800 0.810 28,000 22,440 0.8014 0.424 0.414 0.429 0.419 0.424 53,479 0.4196 2.53%
2017-12-18 0 0.790 0.790 0.800 0.790 0.810 80,000 63,960 0.7995 0.414 0.414 0.419 0.414 0.424 152,797 0.4186 -1.25%
2017-12-15 0 0.800 0.790 0.800 0.780 0.800 476,000 380,440 0.7992 0.419 0.414 0.419 0.408 0.419 909,142 0.4185 2.56%
2017-12-14 0 0.780 0.780 0.790 0.770 0.780 56,000 43,600 0.7786 0.408 0.408 0.414 0.403 0.408 106,958 0.4076 0.00%
2017-12-13 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.408 0.403 0.408 0.408 0.408 190,996 0.4084 1.30%
2017-12-12 0 0.770 0.770 0.790 0.760 0.780 68,000 52,160 0.7671 0.403 0.403 0.414 0.398 0.408 129,877 0.4016 0.00%
2017-12-11 0 0.770 0.770 0.790 0.770 0.790 100,000 78,720 0.7872 0.403 0.403 0.414 0.403 0.414 190,996 0.4122 -1.28%
2017-12-08 0 0.780 0.780 0.800 0.780 0.780 80,000 62,400 0.7800 0.408 0.408 0.419 0.408 0.408 152,797 0.4084 -1.27%
2017-12-07 0 0.790 0.790 0.800 0.790 0.800 340,000 268,760 0.7905 0.414 0.414 0.419 0.414 0.419 649,387 0.4139 -1.25%
2017-12-06 0 0.800 0.790 0.800 0.800 0.810 764,000 611,840 0.8008 0.419 0.414 0.419 0.419 0.424 1,459,212 0.4193 -1.23%
2017-12-05 0 0.810 0.790 0.810 0.840 0.840 4,000 3,360 0.8400 0.424 0.414 0.424 0.440 0.440 7,640 0.4398 2.53%
2017-12-04 0 0.790 0.790 0.800 0.780 0.790 172,000 135,760 0.7893 0.414 0.414 0.419 0.408 0.414 328,514 0.4133 1.28%
2017-12-01 0 0.780 0.780 0.790 0.780 0.780 120,000 93,600 0.7800 0.408 0.408 0.414 0.408 0.408 229,196 0.4084 0.00%
2017-11-30 0 0.780 0.780 0.800 0.780 0.780 344,000 268,320 0.7800 0.408 0.408 0.419 0.408 0.408 657,027 0.4084 0.00%
2017-11-29 0 0.780 0.780 0.800 0.780 0.780 84,000 65,520 0.7800 0.408 0.408 0.419 0.408 0.408 160,437 0.4084 0.00%
2017-11-28 0 0.780 0.780 0.790 0.780 0.780 392,000 305,760 0.7800 0.408 0.408 0.414 0.408 0.408 748,705 0.4084 0.00%
2017-11-27 0 0.780 0.770 0.800 - - 0 0 - 0.408 0.403 0.419 - - 0 - 0.00%
2017-11-24 0 0.780 0.780 0.790 0.770 0.780 132,000 102,880 0.7794 0.408 0.408 0.414 0.403 0.408 252,115 0.4081 1.30%
2017-11-23 0 0.770 0.770 0.780 0.770 0.770 444,000 341,880 0.7700 0.403 0.403 0.408 0.403 0.403 848,024 0.4031 0.00%
2017-11-22 0 0.770 0.770 0.780 0.770 0.770 76,000 58,520 0.7700 0.403 0.403 0.408 0.403 0.403 145,157 0.4031 0.00%
2017-11-21 0 0.770 0.770 0.780 0.770 0.780 416,000 320,600 0.7707 0.403 0.403 0.408 0.403 0.408 794,545 0.4035 0.00%
2017-11-20 0 0.770 0.770 0.780 0.760 0.770 144,000 110,840 0.7697 0.403 0.403 0.408 0.398 0.403 275,035 0.4030 1.32%
2017-11-17 0 0.760 0.760 0.770 0.760 0.770 304,000 231,120 0.7603 0.398 0.398 0.403 0.398 0.403 580,629 0.3981 0.00%
2017-11-16 0 0.760 0.760 0.770 0.750 0.770 908,000 696,560 0.7671 0.398 0.398 0.403 0.393 0.403 1,734,246 0.4016 0.00%
2017-11-15 0 0.760 0.760 0.780 0.760 0.780 488,000 375,920 0.7703 0.398 0.398 0.408 0.398 0.408 932,062 0.4033 -1.30%
2017-11-14 0 0.770 0.770 0.780 0.760 0.780 428,000 329,680 0.7703 0.403 0.403 0.408 0.398 0.408 817,464 0.4033 -1.28%
2017-11-13 0 0.780 0.770 0.780 0.770 0.780 88,000 67,880 0.7714 0.408 0.403 0.408 0.403 0.408 168,077 0.4039 0.00%
2017-11-10 0 0.780 0.770 0.790 0.770 0.780 156,000 121,280 0.7774 0.408 0.403 0.414 0.403 0.408 297,954 0.4070 0.00%
2017-11-09 0 0.780 0.770 0.780 0.770 0.780 408,000 315,840 0.7741 0.408 0.403 0.408 0.403 0.408 779,265 0.4053 1.30%
2017-11-08 0 0.770 0.760 0.770 0.770 0.770 1,100,000 847,000 0.7700 0.403 0.398 0.403 0.403 0.403 2,100,959 0.4031 0.00%
2017-11-07 0 0.770 0.760 0.780 0.770 0.780 352,000 271,440 0.7711 0.403 0.398 0.408 0.403 0.408 672,307 0.4037 0.00%
2017-11-06 0 0.770 0.770 0.780 0.770 0.780 364,000 281,680 0.7738 0.403 0.403 0.408 0.403 0.408 695,227 0.4052 -1.28%
2017-11-03 0 0.780 0.770 0.790 0.770 0.780 252,000 196,440 0.7795 0.408 0.403 0.414 0.403 0.408 481,311 0.4081 1.30%
2017-11-02 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.403 0.403 0.408 0.403 0.403 61,119 0.4031 -1.28%
2017-11-01 0 0.780 0.780 0.800 0.780 0.780 28,000 21,840 0.7800 0.408 0.408 0.419 0.408 0.408 53,479 0.4084 0.00%
2017-10-31 0 0.780 0.770 0.780 0.760 0.780 276,000 215,080 0.7793 0.408 0.403 0.408 0.398 0.408 527,150 0.4080 0.00%
2017-10-30 0 0.780 0.710 0.790 0.780 0.780 160,000 124,800 0.7800 0.408 0.372 0.414 0.408 0.408 305,594 0.4084 0.00%
2017-10-27 0 0.780 0.780 0.790 0.780 0.790 44,000 34,440 0.7827 0.408 0.408 0.414 0.408 0.414 84,038 0.4098 -1.27%
2017-10-26 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.414 0.408 0.414 0.414 0.414 114,598 0.4136 1.28%
2017-10-25 0 0.780 0.780 0.790 0.780 0.790 92,000 72,400 0.7870 0.408 0.408 0.414 0.408 0.414 175,717 0.4120 0.00%
2017-10-24 0 0.780 0.780 0.790 0.780 0.780 424,000 330,720 0.7800 0.408 0.408 0.414 0.408 0.408 809,824 0.4084 0.00%
2017-10-23 0 0.780 0.780 0.800 - - 0 0 - 0.408 0.408 0.419 - - 0 - 0.00%
2017-10-20 0 0.780 0.780 0.800 0.780 0.810 416,000 327,920 0.7883 0.408 0.408 0.419 0.408 0.424 794,545 0.4127 0.00%
2017-10-19 0 0.780 0.780 0.800 0.780 0.790 620,000 489,600 0.7897 0.408 0.408 0.419 0.408 0.414 1,184,177 0.4135 -1.27%
2017-10-18 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.414 0.414 0.419 0.414 0.414 38,199 0.4136 0.00%
2017-10-17 0 0.790 0.790 0.810 0.790 0.820 332,000 266,360 0.8023 0.414 0.414 0.424 0.414 0.429 634,108 0.4201 0.00%
2017-10-16 0 0.790 0.790 0.800 0.790 0.800 184,000 147,080 0.7993 0.414 0.414 0.419 0.414 0.419 351,433 0.4185 0.00%
2017-10-13 0 0.790 0.780 0.790 0.780 0.790 56,000 44,200 0.7893 0.414 0.408 0.414 0.408 0.414 106,958 0.4132 1.28%
2017-10-12 0 0.780 0.780 0.790 0.780 0.790 220,000 171,800 0.7809 0.408 0.408 0.414 0.408 0.414 420,192 0.4089 -1.27%
2017-10-11 0 0.790 0.780 0.790 0.780 0.790 384,000 303,320 0.7899 0.414 0.408 0.414 0.408 0.414 733,426 0.4136 1.28%
2017-10-10 0 0.780 0.780 0.790 0.780 0.780 450,000 350,920 0.7798 0.408 0.408 0.414 0.408 0.408 859,483 0.4083 -1.27%
2017-10-09 0 0.790 0.780 0.790 0.780 0.790 276,000 217,880 0.7894 0.414 0.408 0.414 0.408 0.414 527,150 0.4133 -1.25%
2017-10-06 0 0.800 0.790 0.800 0.790 0.800 156,000 123,480 0.7915 0.419 0.414 0.419 0.414 0.419 297,954 0.4144 0.00%
2017-10-04 0 0.800 0.790 0.800 0.800 0.800 424,000 339,200 0.8000 0.419 0.414 0.419 0.419 0.419 809,824 0.4189 0.00%
2017-10-03 0 0.800 0.800 0.810 0.800 0.830 434,000 355,640 0.8194 0.419 0.419 0.424 0.419 0.435 828,924 0.4290 -1.23%
2017-09-29 0 0.810 0.800 0.810 0.800 0.810 1,044,000 835,720 0.8005 0.424 0.419 0.424 0.419 0.424 1,994,001 0.4191 1.25%
2017-09-28 0 0.800 0.800 0.810 0.800 0.800 76,000 60,800 0.8000 0.419 0.419 0.424 0.419 0.419 145,157 0.4189 -1.23%
2017-09-27 0 0.810 0.800 0.820 0.800 0.820 620,000 499,120 0.8050 0.424 0.419 0.429 0.419 0.429 1,184,177 0.4215 1.25%
2017-09-26 0 0.800 0.800 0.810 0.760 0.810 3,920,000 3,100,760 0.7910 0.419 0.419 0.424 0.398 0.424 7,487,055 0.4141 5.26%
2017-09-25 0 0.760 0.760 0.770 0.750 0.810 1,944,000 1,507,960 0.7757 0.398 0.398 0.403 0.393 0.424 3,712,968 0.4061 -4.53%
2017-09-22 0 0.820 0.820 0.830 0.820 0.820 228,000 186,960 0.8200 0.417 0.417 0.422 0.417 0.417 448,560 0.4168 -1.20%
2017-09-21 0 0.830 0.820 0.830 0.820 0.830 180,000 148,680 0.8260 0.422 0.417 0.422 0.417 0.422 354,126 0.4199 0.00%
2017-09-20 0 0.830 0.820 0.830 0.820 0.830 204,000 168,000 0.8235 0.422 0.417 0.422 0.417 0.422 401,343 0.4186 1.22%
2017-09-19 0 0.820 0.820 0.830 0.820 0.820 472,000 387,040 0.8200 0.417 0.417 0.422 0.417 0.417 928,597 0.4168 0.00%
2017-09-18 0 0.820 0.820 0.830 0.820 0.830 176,000 145,280 0.8255 0.417 0.417 0.422 0.417 0.422 346,257 0.4196 -1.20%
2017-09-15 0 0.830 0.830 0.840 0.800 0.860 1,984,000 1,662,920 0.8382 0.422 0.422 0.427 0.407 0.437 3,903,256 0.4260 3.75%
2017-09-14 0 0.800 0.800 0.810 0.800 0.820 651,000 526,830 0.8093 0.407 0.407 0.412 0.407 0.417 1,280,756 0.4113 -3.61%
2017-09-13 0 0.830 0.820 0.830 0.830 0.830 728,000 604,240 0.8300 0.422 0.417 0.422 0.422 0.422 1,432,243 0.4219 0.00%
2017-09-12 0 0.830 0.820 0.840 0.830 0.830 724,000 600,920 0.8300 0.422 0.417 0.427 0.422 0.422 1,424,374 0.4219 -1.19%
2017-09-11 0 0.840 0.830 0.840 0.830 0.840 468,000 388,720 0.8306 0.427 0.422 0.427 0.422 0.427 920,728 0.4222 0.00%
2017-09-08 0 0.840 0.830 0.840 0.840 0.840 684,000 574,560 0.8400 0.427 0.422 0.427 0.427 0.427 1,345,679 0.4270 1.20%
2017-09-07 0 0.830 0.820 0.830 0.830 0.840 440,000 366,520 0.8330 0.422 0.417 0.422 0.422 0.427 865,641 0.4234 0.00%
2017-09-06 0 0.830 0.830 0.840 0.820 0.840 1,472,000 1,219,280 0.8283 0.422 0.422 0.427 0.417 0.427 2,895,964 0.4210 1.22%
2017-09-05 0 0.820 0.820 0.830 0.800 0.830 2,564,000 2,101,920 0.8198 0.417 0.417 0.422 0.407 0.422 5,044,329 0.4167 3.80%
2017-09-04 0 0.790 0.790 0.800 0.790 0.810 1,728,000 1,376,040 0.7963 0.402 0.402 0.407 0.402 0.412 3,399,610 0.4048 -1.25%
2017-09-01 0 0.800 0.800 0.810 0.800 0.820 1,024,000 821,040 0.8018 0.407 0.407 0.412 0.407 0.417 2,014,584 0.4075 0.00%
2017-08-31 0 0.800 0.800 0.810 0.800 0.830 2,652,000 2,156,080 0.8130 0.407 0.407 0.412 0.407 0.422 5,217,457 0.4132 0.00%
2017-08-30 0 0.800 0.800 0.810 0.740 0.810 26,564,000 20,376,400 0.7671 0.407 0.407 0.412 0.376 0.412 52,261,136 0.3899 -13.04%
2017-08-29 0 0.920 0.910 0.920 0.920 0.930 1,208,000 1,117,120 0.9248 0.468 0.463 0.468 0.468 0.473 2,376,579 0.4701 0.00%
2017-08-28 0 0.920 0.910 0.920 0.900 0.920 1,176,000 1,078,680 0.9172 0.468 0.463 0.468 0.457 0.468 2,313,624 0.4662 2.22%
2017-08-25 0 0.900 0.900 0.910 0.900 0.910 304,000 275,000 0.9046 0.457 0.457 0.463 0.457 0.463 598,080 0.4598 -1.10%
2017-08-24 0 0.910 0.900 0.910 0.900 0.910 500,000 450,720 0.9014 0.463 0.457 0.463 0.457 0.463 983,683 0.4582 0.00%
2017-08-22 0 0.910 0.900 0.910 0.900 0.910 308,000 277,800 0.9019 0.463 0.457 0.463 0.457 0.463 605,949 0.4585 0.00%
2017-08-21 0 0.910 0.900 0.910 0.900 0.910 348,000 313,320 0.9003 0.463 0.457 0.463 0.457 0.463 684,644 0.4576 1.11%
2017-08-18 0 0.900 0.890 0.900 0.890 0.900 740,000 660,800 0.8930 0.457 0.452 0.457 0.452 0.457 1,455,852 0.4539 1.12%
2017-08-17 0 0.890 0.890 0.900 0.880 0.910 1,268,000 1,129,520 0.8908 0.452 0.452 0.457 0.447 0.463 2,494,621 0.4528 0.00%
2017-08-16 0 0.890 0.890 0.900 0.880 0.890 348,000 309,560 0.8895 0.452 0.452 0.457 0.447 0.452 684,644 0.4521 1.14%
2017-08-15 0 0.880 0.870 0.880 0.870 0.890 300,000 264,880 0.8829 0.447 0.442 0.447 0.442 0.452 590,210 0.4488 0.00%
2017-08-14 0 0.880 0.870 0.890 0.870 0.880 1,448,000 1,268,440 0.8760 0.447 0.442 0.452 0.442 0.447 2,848,747 0.4453 1.15%
2017-08-11 0 0.870 0.860 0.870 0.860 0.880 1,736,000 1,508,760 0.8691 0.442 0.437 0.442 0.437 0.447 3,415,349 0.4418 -2.25%
2017-08-10 0 0.890 0.890 0.900 0.880 0.900 592,000 525,320 0.8874 0.452 0.452 0.457 0.447 0.457 1,164,681 0.4510 -1.11%
2017-08-09 0 0.900 0.890 0.900 0.890 0.900 652,000 581,840 0.8924 0.457 0.452 0.457 0.452 0.457 1,282,723 0.4536 1.12%
2017-08-08 0 0.890 0.890 0.910 0.890 0.900 848,000 758,600 0.8946 0.452 0.452 0.463 0.452 0.457 1,668,327 0.4547 -1.11%
2017-08-07 0 0.900 0.900 0.910 0.900 0.910 720,000 649,600 0.9022 0.457 0.457 0.463 0.457 0.463 1,416,504 0.4586 -1.10%
2017-08-04 0 0.910 0.900 0.910 0.900 0.910 472,000 427,120 0.9049 0.463 0.457 0.463 0.457 0.463 928,597 0.4600 1.11%
2017-08-03 0 0.900 0.890 0.910 0.900 0.900 1,096,000 986,400 0.9000 0.457 0.452 0.463 0.457 0.457 2,156,234 0.4575 -1.10%
2017-08-02 0 0.910 0.900 0.910 0.900 0.910 180,000 162,960 0.9053 0.463 0.457 0.463 0.457 0.463 354,126 0.4602 0.00%
2017-08-01 0 0.910 0.900 0.910 0.900 0.920 708,000 644,280 0.9100 0.463 0.457 0.463 0.457 0.468 1,392,896 0.4625 -1.09%
2017-07-31 0 0.920 0.910 0.920 0.900 0.920 484,000 438,800 0.9066 0.468 0.463 0.468 0.457 0.468 952,206 0.4608 1.10%
2017-07-28 0 0.910 0.910 0.920 0.900 0.920 348,000 315,880 0.9077 0.463 0.463 0.468 0.457 0.468 684,644 0.4614 -1.09%
2017-07-27 0 0.920 0.910 0.920 0.910 0.920 848,000 779,840 0.9196 0.468 0.463 0.468 0.463 0.468 1,668,327 0.4674 1.10%
2017-07-26 0 0.910 0.910 0.920 0.910 0.920 596,000 542,440 0.9101 0.463 0.463 0.468 0.463 0.468 1,172,551 0.4626 1.11%
2017-07-25 0 0.900 0.900 0.910 0.900 0.910 1,288,000 1,162,480 0.9025 0.457 0.457 0.463 0.457 0.463 2,533,969 0.4588 -1.10%
2017-07-24 0 0.910 0.910 0.920 0.910 0.920 308,000 282,760 0.9181 0.463 0.463 0.468 0.463 0.468 605,949 0.4666 -1.09%
2017-07-21 0 0.920 0.920 0.930 0.910 0.940 2,332,000 2,157,480 0.9252 0.468 0.468 0.473 0.463 0.478 4,587,900 0.4703 -1.08%
2017-07-20 0 0.930 0.920 0.930 0.880 0.930 3,746,000 3,396,520 0.9067 0.473 0.468 0.473 0.447 0.473 7,369,757 0.4609 5.68%
2017-07-19 0 0.880 0.880 0.890 0.870 0.890 1,452,000 1,277,600 0.8799 0.447 0.447 0.452 0.442 0.452 2,856,617 0.4472 1.15%
2017-07-18 0 0.870 0.870 0.880 0.870 0.880 768,000 669,760 0.8721 0.442 0.442 0.447 0.442 0.447 1,510,938 0.4433 -1.14%
2017-07-17 0 0.880 0.880 0.890 0.880 0.890 358,000 316,200 0.8832 0.447 0.447 0.452 0.447 0.452 704,317 0.4489 -1.12%
2017-07-14 0 0.890 0.880 0.890 0.880 0.890 368,000 324,720 0.8824 0.452 0.447 0.452 0.447 0.452 723,991 0.4485 1.14%
2017-07-13 0 0.880 0.880 0.890 0.880 0.890 820,000 723,480 0.8823 0.447 0.447 0.452 0.447 0.452 1,613,241 0.4485 -1.12%
2017-07-12 0 0.890 0.880 0.890 0.880 0.890 672,000 591,840 0.8807 0.452 0.447 0.452 0.447 0.452 1,322,071 0.4477 0.00%
2017-07-11 0 0.890 0.880 0.890 0.870 0.890 1,252,000 1,109,000 0.8858 0.452 0.447 0.452 0.442 0.452 2,463,143 0.4502 1.14%
2017-07-10 0 0.880 0.870 0.880 0.880 0.890 636,000 560,760 0.8817 0.447 0.442 0.447 0.447 0.452 1,251,245 0.4482 0.00%
2017-07-07 0 0.880 0.880 0.890 0.870 0.890 1,580,000 1,396,040 0.8836 0.447 0.447 0.452 0.442 0.452 3,108,440 0.4491 -1.12%
2017-07-06 0 0.890 0.890 0.900 0.880 0.900 660,000 587,000 0.8894 0.452 0.452 0.457 0.447 0.457 1,298,462 0.4521 0.00%
2017-07-05 0 0.890 0.880 0.890 0.880 0.910 1,408,000 1,262,320 0.8965 0.452 0.447 0.452 0.447 0.463 2,770,053 0.4557 -1.11%
2017-07-04 0 0.900 0.890 0.900 0.880 0.900 712,000 633,520 0.8898 0.457 0.452 0.457 0.447 0.457 1,400,765 0.4523 0.00%
2017-07-03 0 0.900 0.890 0.910 0.870 0.910 2,108,000 1,880,480 0.8921 0.457 0.452 0.463 0.442 0.463 4,147,210 0.4534 3.45%
2017-06-30 0 0.870 0.860 0.870 0.860 0.870 204,000 175,560 0.8606 0.442 0.437 0.442 0.437 0.442 401,343 0.4374 0.00%
2017-06-29 0 0.870 0.850 0.870 0.860 0.870 44,000 38,080 0.8655 0.442 0.432 0.442 0.437 0.442 86,564 0.4399 1.16%
2017-06-28 0 0.860 0.850 0.870 0.850 0.860 348,000 298,400 0.8575 0.437 0.432 0.442 0.432 0.437 684,644 0.4358 1.18%
2017-06-27 0 0.850 0.850 0.860 0.840 0.880 2,228,000 1,902,240 0.8538 0.432 0.432 0.437 0.427 0.447 4,383,294 0.4340 -2.30%
2017-06-26 0 0.870 0.870 0.880 0.860 0.880 1,104,000 961,920 0.8713 0.442 0.442 0.447 0.437 0.447 2,171,973 0.4429 -1.14%
2017-06-23 0 0.880 0.870 0.880 0.860 0.890 2,768,000 2,434,720 0.8796 0.447 0.442 0.447 0.437 0.452 5,445,672 0.4471 3.53%
2017-06-22 0 0.850 0.850 0.860 0.850 0.860 2,992,000 2,553,520 0.8534 0.432 0.432 0.437 0.432 0.437 5,886,362 0.4338 -1.16%
2017-06-21 0 0.860 0.850 0.860 0.850 0.870 2,076,000 1,785,440 0.8600 0.437 0.432 0.437 0.432 0.442 4,084,254 0.4372 1.18%
2017-06-20 0 0.850 0.840 0.850 0.840 0.860 3,852,000 3,272,720 0.8496 0.432 0.427 0.432 0.427 0.437 7,578,298 0.4319 -1.16%
2017-06-19 0 0.860 0.850 0.860 0.830 0.870 12,356,000 10,462,480 0.8468 0.437 0.432 0.437 0.422 0.442 24,308,786 0.4304 10.26%
2017-06-16 0 0.780 0.780 0.790 0.780 0.790 900,000 708,120 0.7868 0.396 0.396 0.402 0.396 0.402 1,770,630 0.3999 0.00%
2017-06-15 0 0.780 0.780 0.790 0.780 0.800 1,808,000 1,421,880 0.7864 0.396 0.396 0.402 0.396 0.407 3,556,999 0.3997 0.00%
2017-06-14 0 0.780 0.780 0.790 0.780 0.800 484,000 381,480 0.7882 0.396 0.396 0.402 0.396 0.407 952,206 0.4006 -1.27%
2017-06-13 0 0.790 0.780 0.790 0.780 0.790 752,000 592,520 0.7879 0.402 0.396 0.402 0.396 0.402 1,479,460 0.4005 1.28%
2017-06-12 0 0.780 0.780 0.790 0.780 0.790 816,000 642,880 0.7878 0.396 0.396 0.402 0.396 0.402 1,605,371 0.4005 -2.50%
2017-06-09 0 0.800 0.790 0.800 0.770 0.820 4,244,000 3,372,800 0.7947 0.407 0.402 0.407 0.391 0.417 8,349,505 0.4040 2.56%
2017-06-08 0 0.780 0.770 0.780 0.770 0.780 604,000 470,360 0.7787 0.396 0.391 0.396 0.391 0.396 1,188,290 0.3958 0.00%
2017-06-07 0 0.780 0.780 0.790 0.760 0.780 5,224,000 4,025,160 0.7705 0.396 0.396 0.402 0.386 0.396 10,277,525 0.3916 0.00%
2017-06-06 0 0.780 0.760 0.780 0.760 0.780 6,472,000 4,988,560 0.7708 0.396 0.386 0.396 0.386 0.396 12,732,799 0.3918 0.00%
2017-06-05 0 0.780 0.760 0.780 0.760 0.780 4,876,000 3,752,800 0.7696 0.396 0.386 0.396 0.386 0.396 9,592,881 0.3912 0.00%
2017-06-02 0 0.780 0.760 0.780 0.760 0.800 2,624,000 2,039,160 0.7771 0.396 0.386 0.396 0.386 0.407 5,162,371 0.3950 -2.50%
2017-06-01 0 0.800 0.790 0.800 0.780 0.810 12,188,000 9,635,840 0.7906 0.407 0.402 0.407 0.396 0.412 23,978,269 0.4019 1.27%
2017-05-31 0 0.790 0.790 0.800 0.790 0.810 864,000 688,840 0.7973 0.402 0.402 0.407 0.402 0.412 1,699,805 0.4052 -1.25%
2017-05-29 0 0.800 0.790 0.800 0.790 0.810 472,000 377,880 0.8006 0.407 0.402 0.407 0.402 0.412 928,597 0.4069 -1.23%
2017-05-26 0 0.810 0.790 0.810 0.800 0.820 1,724,000 1,387,360 0.8047 0.412 0.402 0.412 0.407 0.417 3,391,741 0.4090 -2.41%
2017-05-25 0 0.830 0.810 0.830 0.810 0.850 2,436,000 2,009,320 0.8248 0.422 0.412 0.422 0.412 0.432 4,792,506 0.4193 -1.79%
2017-05-24 0 0.910 0.900 0.910 0.900 0.930 1,020,000 929,240 0.9110 0.430 0.425 0.430 0.425 0.439 2,160,847 0.4300 -1.09%
2017-05-23 0 0.920 0.910 0.920 0.910 0.920 1,616,000 1,471,880 0.9108 0.434 0.430 0.434 0.430 0.434 3,423,459 0.4299 -1.08%
2017-05-22 0 0.930 0.920 0.930 0.920 0.930 1,196,000 1,101,200 0.9207 0.439 0.434 0.439 0.434 0.439 2,533,699 0.4346 1.09%
2017-05-19 0 0.920 0.910 0.920 0.920 0.930 1,360,000 1,251,720 0.9204 0.434 0.430 0.434 0.434 0.439 2,881,129 0.4345 0.00%
2017-05-18 0 0.920 0.910 0.920 0.910 0.930 816,000 751,720 0.9212 0.434 0.430 0.434 0.430 0.439 1,728,677 0.4349 0.00%
2017-05-17 0 0.920 0.910 0.920 0.910 0.930 1,560,000 1,431,240 0.9175 0.434 0.430 0.434 0.430 0.439 3,304,825 0.4331 -1.08%
2017-05-16 0 0.930 0.920 0.930 0.920 0.930 604,000 557,040 0.9223 0.439 0.434 0.439 0.434 0.439 1,279,560 0.4353 0.00%
2017-05-15 0 0.930 0.930 0.940 0.920 0.940 1,216,000 1,123,720 0.9241 0.439 0.439 0.444 0.434 0.444 2,576,068 0.4362 0.00%
2017-05-12 0 0.930 0.920 0.940 0.930 0.940 504,000 469,000 0.9306 0.439 0.434 0.444 0.439 0.444 1,067,713 0.4393 0.00%
2017-05-11 0 0.930 0.920 0.930 0.930 0.950 1,032,000 962,720 0.9329 0.439 0.434 0.439 0.439 0.448 2,186,269 0.4403 -2.11%
2017-05-10 0 0.950 0.940 0.950 0.910 0.950 1,792,000 1,678,520 0.9367 0.448 0.444 0.448 0.430 0.448 3,796,311 0.4421 0.00%
2017-05-09 0 0.950 0.940 0.960 0.940 0.960 1,568,000 1,483,560 0.9461 0.448 0.444 0.453 0.444 0.453 3,321,772 0.4466 0.00%
2017-05-08 0 0.950 0.940 0.950 0.940 0.960 1,028,000 975,600 0.9490 0.448 0.444 0.448 0.444 0.453 2,177,795 0.4480 0.00%
2017-05-05 0 0.950 0.940 0.950 0.950 0.960 788,000 749,120 0.9507 0.448 0.444 0.448 0.448 0.453 1,669,360 0.4487 -1.04%
2017-05-04 0 0.960 0.950 0.960 0.950 0.960 1,432,000 1,360,760 0.9503 0.453 0.448 0.453 0.448 0.453 3,033,659 0.4486 0.00%
2017-05-02 0 0.960 0.950 0.960 0.950 0.970 3,996,000 3,812,240 0.9540 0.453 0.448 0.453 0.448 0.458 8,465,435 0.4503 1.05%
2017-04-28 0 0.950 0.940 0.960 0.950 0.970 4,136,000 3,957,120 0.9568 0.448 0.444 0.453 0.448 0.458 8,762,022 0.4516 -1.04%
2017-04-27 0 0.960 0.950 0.960 0.950 0.970 2,720,000 2,596,720 0.9547 0.453 0.448 0.453 0.448 0.458 5,762,258 0.4506 -1.03%
2017-04-26 0 0.970 0.950 0.970 0.950 0.970 5,784,000 5,552,000 0.9599 0.458 0.448 0.458 0.448 0.458 12,253,272 0.4531 1.04%
2017-04-25 0 0.960 0.950 0.960 0.960 0.970 2,044,000 1,963,880 0.9608 0.453 0.448 0.453 0.453 0.458 4,330,168 0.4535 0.00%
2017-04-24 0 0.960 0.950 0.960 0.950 0.960 344,000 327,840 0.9530 0.453 0.448 0.453 0.448 0.453 728,756 0.4499 0.00%
2017-04-21 0 0.960 0.950 0.960 0.950 0.970 636,000 609,240 0.9579 0.453 0.448 0.453 0.448 0.458 1,347,352 0.4522 -1.03%
2017-04-20 0 0.970 0.960 0.970 0.960 0.970 2,244,000 2,157,160 0.9613 0.458 0.453 0.458 0.453 0.458 4,753,863 0.4538 1.04%
2017-04-19 0 0.960 0.950 0.960 0.950 0.970 2,272,000 2,181,000 0.9599 0.453 0.448 0.453 0.448 0.458 4,813,180 0.4531 0.00%
2017-04-18 0 0.960 0.950 0.960 0.950 0.970 1,780,000 1,710,760 0.9611 0.453 0.448 0.453 0.448 0.458 3,770,890 0.4537 0.00%
2017-04-13 0 0.960 0.950 0.960 0.950 0.960 592,000 566,680 0.9572 0.453 0.448 0.453 0.448 0.453 1,254,139 0.4518 0.00%
2017-04-12 0 0.960 0.950 0.960 0.950 0.960 188,000 180,000 0.9574 0.453 0.448 0.453 0.448 0.453 398,274 0.4520 1.05%
2017-04-11 0 0.950 0.950 0.960 0.950 0.970 2,028,000 1,947,160 0.9601 0.448 0.448 0.453 0.448 0.458 4,296,272 0.4532 -3.06%
2017-04-10 0 0.980 0.970 0.980 0.960 0.980 856,000 829,160 0.9686 0.463 0.458 0.463 0.453 0.463 1,813,417 0.4572 0.00%
2017-04-07 0 0.980 0.970 0.980 0.960 0.980 668,000 648,120 0.9702 0.463 0.458 0.463 0.453 0.463 1,415,143 0.4580 0.00%
2017-04-06 0 0.980 0.970 0.980 0.950 0.980 1,240,000 1,195,400 0.9640 0.463 0.458 0.463 0.448 0.463 2,626,912 0.4551 2.08%
2017-04-05 0 0.960 0.950 0.960 0.950 0.970 2,148,000 2,063,800 0.9608 0.453 0.448 0.453 0.448 0.458 4,550,489 0.4535 0.00%
2017-04-03 0 0.960 0.950 0.970 0.960 0.980 1,304,000 1,256,400 0.9635 0.453 0.448 0.458 0.453 0.463 2,762,494 0.4548 -2.04%
2017-03-31 0 0.980 0.970 0.980 0.970 0.990 2,304,000 2,243,320 0.9737 0.463 0.458 0.463 0.458 0.467 4,880,972 0.4596 1.03%
2017-03-30 0 0.970 0.960 0.970 0.960 0.990 4,008,000 3,885,520 0.9694 0.458 0.453 0.458 0.453 0.467 8,490,857 0.4576 0.00%
2017-03-29 0 0.970 0.960 0.970 0.960 1.070 21,940,000 21,746,160 0.9912 0.458 0.453 0.458 0.453 0.505 46,479,391 0.4679 -6.73%
2017-03-28 0 1.040 1.030 1.040 1.000 1.040 2,968,000 3,029,600 1.0208 0.491 0.486 0.491 0.472 0.491 6,287,641 0.4818 2.97%
2017-03-27 0 1.010 1.000 1.010 1.000 1.050 2,956,000 3,011,680 1.0188 0.477 0.472 0.477 0.472 0.496 6,262,219 0.4809 0.00%
2017-03-24 0 1.010 1.000 1.010 0.990 1.020 1,072,000 1,068,240 0.9965 0.477 0.472 0.477 0.467 0.481 2,271,008 0.4704 2.02%
2017-03-23 0 0.990 0.990 1.000 0.990 1.000 2,120,000 2,113,000 0.9967 0.467 0.467 0.472 0.467 0.472 4,491,172 0.4705 -1.00%
2017-03-22 0 1.000 0.990 1.010 0.980 1.010 1,424,000 1,413,640 0.9927 0.472 0.467 0.477 0.463 0.477 3,016,712 0.4686 -1.96%
2017-03-21 0 1.020 0.990 1.020 0.980 1.040 4,428,000 4,471,840 1.0099 0.481 0.467 0.481 0.463 0.491 9,380,617 0.4767 -0.97%
2017-03-20 0 1.030 1.030 1.040 1.010 1.070 2,800,000 2,906,560 1.0381 0.486 0.486 0.491 0.477 0.505 5,931,736 0.4900 -3.74%
2017-03-17 0 1.070 1.040 1.070 1.040 1.070 2,136,000 2,241,720 1.0495 0.505 0.491 0.505 0.491 0.505 4,525,067 0.4954 -0.93%
2017-03-16 0 1.080 1.060 1.080 1.060 1.080 352,000 376,640 1.0700 0.510 0.500 0.510 0.500 0.510 745,704 0.5051 0.00%
2017-03-15 0 1.080 1.050 1.080 1.080 1.080 40,000 43,200 1.0800 0.510 0.496 0.510 0.510 0.510 84,739 0.5098 0.93%
2017-03-14 0 1.070 1.060 1.070 1.060 1.080 276,000 294,440 1.0668 0.505 0.500 0.505 0.500 0.510 584,700 0.5036 -0.93%
2017-03-13 0 1.080 1.060 1.080 1.050 1.080 272,000 292,440 1.0751 0.510 0.500 0.510 0.496 0.510 576,226 0.5075 1.89%
2017-03-10 0 1.060 1.040 1.060 1.040 1.060 280,000 293,920 1.0497 0.500 0.491 0.500 0.491 0.500 593,174 0.4955 -0.93%
2017-03-09 0 1.070 1.050 1.070 1.050 1.080 596,000 633,600 1.0631 0.505 0.496 0.505 0.496 0.510 1,262,612 0.5018 -1.83%
2017-03-08 0 1.090 1.060 1.090 1.060 1.090 792,000 851,080 1.0746 0.515 0.500 0.515 0.500 0.515 1,677,834 0.5072 1.87%
2017-03-07 0 1.070 1.050 1.070 1.040 1.070 596,000 630,400 1.0577 0.505 0.496 0.505 0.491 0.505 1,262,612 0.4993 2.88%
2017-03-06 0 1.040 1.040 1.050 1.040 1.050 236,000 247,440 1.0485 0.491 0.491 0.496 0.491 0.496 499,961 0.4949 0.00%
2017-03-03 0 1.040 1.030 1.040 1.030 1.040 68,000 70,680 1.0394 0.491 0.486 0.491 0.486 0.491 144,056 0.4906 0.97%
2017-03-02 0 1.030 1.030 1.040 1.030 1.050 340,000 354,280 1.0420 0.486 0.486 0.491 0.486 0.496 720,282 0.4919 -0.96%
2017-03-01 0 1.040 1.040 1.050 1.030 1.060 408,000 426,320 1.0449 0.491 0.491 0.496 0.486 0.500 864,339 0.4932 0.97%
2017-02-28 0 1.030 1.030 1.040 1.030 1.040 452,000 469,480 1.0387 0.486 0.486 0.491 0.486 0.491 957,552 0.4903 0.98%
2017-02-27 0 1.020 1.020 1.030 1.020 1.060 900,000 929,640 1.0329 0.481 0.481 0.486 0.481 0.500 1,906,630 0.4876 0.00%
2017-02-24 0 1.020 1.020 1.030 1.020 1.040 220,000 225,040 1.0229 0.481 0.481 0.486 0.481 0.491 466,065 0.4829 0.00%
2017-02-23 0 1.020 1.020 1.030 1.020 1.020 320,000 326,400 1.0200 0.481 0.481 0.486 0.481 0.481 677,913 0.4815 0.00%
2017-02-22 0 1.020 1.020 1.030 1.010 1.040 460,000 468,680 1.0189 0.481 0.481 0.486 0.477 0.491 974,500 0.4809 0.00%
2017-02-21 0 1.020 1.010 1.020 1.020 1.040 400,000 408,160 1.0204 0.481 0.477 0.481 0.481 0.491 847,391 0.4817 0.00%
2017-02-20 0 1.020 1.010 1.020 1.000 1.050 1,680,000 1,704,720 1.0147 0.481 0.477 0.481 0.472 0.496 3,559,042 0.4790 -0.97%
2017-02-17 0 1.030 1.020 1.030 1.030 1.040 188,000 194,080 1.0323 0.486 0.481 0.486 0.486 0.491 398,274 0.4873 -0.96%
2017-02-16 0 1.040 1.030 1.050 1.040 1.050 196,000 203,880 1.0402 0.491 0.486 0.496 0.491 0.496 415,222 0.4910 -0.95%
2017-02-15 0 1.050 1.040 1.060 1.040 1.050 188,000 196,880 1.0472 0.496 0.491 0.500 0.491 0.496 398,274 0.4943 0.00%
2017-02-14 0 1.050 1.040 1.050 1.010 1.050 520,000 537,400 1.0335 0.496 0.491 0.496 0.477 0.496 1,101,608 0.4878 0.00%
2017-02-13 0 1.050 1.050 1.060 1.050 1.060 296,000 312,040 1.0542 0.496 0.496 0.500 0.496 0.500 627,069 0.4976 -0.94%
2017-02-10 0 1.060 1.050 1.060 1.060 1.070 784,000 836,880 1.0674 0.500 0.496 0.500 0.500 0.505 1,660,886 0.5039 0.00%
2017-02-09 0 1.060 1.060 1.070 1.060 1.090 1,940,000 2,077,960 1.0711 0.500 0.500 0.505 0.500 0.515 4,109,846 0.5056 -1.85%
2017-02-08 0 1.080 1.070 1.080 1.030 1.090 1,892,000 2,025,640 1.0706 0.510 0.505 0.510 0.486 0.515 4,008,159 0.5054 3.85%
2017-02-07 0 1.040 1.030 1.050 1.030 1.070 1,400,000 1,468,640 1.0490 0.491 0.486 0.496 0.486 0.505 2,965,868 0.4952 0.97%
2017-02-06 0 1.030 1.030 1.040 1.020 1.060 632,000 656,560 1.0389 0.486 0.486 0.491 0.481 0.500 1,338,878 0.4904 -1.90%
2017-02-03 0 1.050 1.030 1.050 1.000 1.050 2,288,000 2,355,960 1.0297 0.496 0.486 0.496 0.472 0.496 4,847,076 0.4861 5.00%
2017-02-02 0 1.000 1.000 1.010 0.990 1.010 772,000 771,360 0.9992 0.472 0.472 0.477 0.467 0.477 1,635,464 0.4716 1.01%
2017-02-01 0 0.990 0.990 1.010 0.990 1.000 152,000 150,880 0.9926 0.467 0.467 0.477 0.467 0.472 322,009 0.4686 0.00%
2017-01-27 0 0.990 1.000 1.010 0.980 1.000 188,000 186,440 0.9917 0.467 0.472 0.477 0.463 0.472 398,274 0.4681 0.00%
2017-01-26 0 0.990 0.990 1.000 0.990 0.990 124,000 122,760 0.9900 0.467 0.467 0.472 0.467 0.467 262,691 0.4673 1.02%
2017-01-25 0 0.980 0.980 0.990 0.980 0.990 212,000 208,440 0.9832 0.463 0.463 0.467 0.463 0.467 449,117 0.4641 -1.01%
2017-01-24 0 0.990 0.990 1.000 0.990 0.990 112,000 110,880 0.9900 0.467 0.467 0.472 0.467 0.467 237,269 0.4673 0.00%
2017-01-23 0 0.990 0.980 1.000 0.980 0.990 312,000 308,840 0.9899 0.467 0.463 0.472 0.463 0.467 660,965 0.4673 0.00%
2017-01-20 0 0.990 0.990 1.000 0.990 1.010 80,000 80,040 1.0005 0.467 0.467 0.472 0.467 0.477 169,478 0.4723 -1.98%
2017-01-19 0 1.010 1.000 1.010 0.980 1.010 340,000 339,840 0.9995 0.477 0.472 0.477 0.463 0.477 720,282 0.4718 2.02%
2017-01-18 0 0.990 0.980 0.990 0.980 0.990 240,000 237,440 0.9893 0.467 0.463 0.467 0.463 0.467 508,435 0.4670 1.02%
2017-01-17 0 0.980 0.980 1.000 0.980 1.020 568,000 563,000 0.9912 0.463 0.463 0.472 0.463 0.481 1,203,295 0.4679 0.00%
2017-01-16 0 0.980 0.980 0.990 0.980 0.980 156,000 152,880 0.9800 0.463 0.463 0.467 0.463 0.463 330,482 0.4626 -1.01%
2017-01-13 0 0.990 0.980 0.990 0.990 0.990 296,000 293,040 0.9900 0.467 0.463 0.467 0.467 0.467 627,069 0.4673 1.02%
2017-01-12 0 0.980 0.980 0.990 0.980 0.980 92,000 90,160 0.9800 0.463 0.463 0.467 0.463 0.463 194,900 0.4626 0.00%
2017-01-11 0 0.980 0.980 0.990 0.980 1.000 488,000 482,200 0.9881 0.463 0.463 0.467 0.463 0.472 1,033,817 0.4664 -1.01%
2017-01-10 0 0.990 0.990 1.000 0.970 0.990 740,000 728,680 0.9847 0.467 0.467 0.472 0.458 0.467 1,567,673 0.4648 2.06%
2017-01-09 0 0.970 0.970 0.980 0.970 0.970 492,000 477,240 0.9700 0.458 0.458 0.463 0.458 0.458 1,042,291 0.4579 -1.02%
2017-01-06 0 0.980 0.970 0.980 0.980 0.990 1,040,000 1,019,320 0.9801 0.463 0.458 0.463 0.463 0.467 2,203,216 0.4627 0.00%
2017-01-05 0 0.980 0.970 0.980 0.960 0.980 244,000 234,880 0.9626 0.463 0.458 0.463 0.453 0.463 516,908 0.4544 1.03%
2017-01-04 0 0.970 0.970 0.980 0.970 0.970 268,000 259,960 0.9700 0.458 0.458 0.463 0.458 0.458 567,752 0.4579 0.00%
2017-01-03 0 0.970 0.960 0.970 0.970 0.970 108,000 104,760 0.9700 0.458 0.453 0.458 0.458 0.458 228,796 0.4579 -1.02%
2016-12-30 0 0.980 0.970 0.980 0.970 0.980 40,000 38,840 0.9710 0.463 0.458 0.463 0.458 0.463 84,739 0.4583 2.08%
2016-12-29 0 0.960 0.960 0.980 0.960 0.970 324,000 311,160 0.9604 0.453 0.453 0.463 0.453 0.458 686,387 0.4533 0.00%
2016-12-28 0 0.960 0.960 0.970 0.960 0.970 200,000 192,720 0.9636 0.453 0.453 0.458 0.453 0.458 423,695 0.4549 0.00%
2016-12-23 0 0.960 0.960 0.970 0.960 0.960 84,000 80,640 0.9600 0.453 0.453 0.458 0.453 0.453 177,952 0.4532 0.00%
2016-12-22 0 0.960 0.960 0.970 0.960 0.960 84,000 80,640 0.9600 0.453 0.453 0.458 0.453 0.453 177,952 0.4532 0.00%
2016-12-21 0 0.960 0.960 0.980 0.960 0.970 92,000 88,840 0.9657 0.453 0.453 0.463 0.453 0.458 194,900 0.4558 0.00%
2016-12-20 0 0.960 0.960 0.970 0.960 0.970 976,000 937,480 0.9605 0.453 0.453 0.458 0.453 0.458 2,067,634 0.4534 0.00%
2016-12-19 0 0.960 0.960 0.970 0.960 0.990 1,276,000 1,231,640 0.9652 0.453 0.453 0.458 0.453 0.467 2,703,177 0.4556 0.00%
2016-12-16 0 0.960 0.960 0.970 0.960 0.980 628,000 609,480 0.9705 0.453 0.453 0.458 0.453 0.463 1,330,404 0.4581 -1.03%
2016-12-15 0 0.970 0.960 0.970 0.960 0.980 1,012,000 985,040 0.9734 0.458 0.453 0.458 0.453 0.463 2,143,899 0.4595 -2.02%
2016-12-14 0 0.990 0.980 0.990 0.990 0.990 104,000 102,960 0.9900 0.467 0.463 0.467 0.467 0.467 220,322 0.4673 0.00%
2016-12-13 0 0.990 0.970 0.990 0.970 0.990 96,000 94,000 0.9792 0.467 0.458 0.467 0.458 0.467 203,374 0.4622 0.00%
2016-12-12 0 0.990 0.980 0.990 0.990 0.990 20,000 19,800 0.9900 0.467 0.463 0.467 0.467 0.467 42,370 0.4673 -1.00%
2016-12-09 0 1.000 0.970 1.000 0.980 1.000 208,000 205,160 0.9863 0.472 0.458 0.472 0.463 0.472 440,643 0.4656 1.01%
2016-12-08 0 0.990 0.980 0.990 0.970 0.990 320,000 314,440 0.9826 0.467 0.463 0.467 0.458 0.467 677,913 0.4638 0.00%
2016-12-07 0 0.990 0.970 0.990 0.980 0.990 132,000 129,880 0.9839 0.467 0.458 0.467 0.463 0.467 279,639 0.4645 1.02%
2016-12-06 0 0.980 0.980 1.000 0.980 0.980 116,000 113,680 0.9800 0.463 0.463 0.472 0.463 0.463 245,743 0.4626 0.00%
2016-12-05 0 0.980 0.980 1.000 0.970 0.970 36,000 34,920 0.9700 0.463 0.463 0.472 0.458 0.458 76,265 0.4579 0.00%
2016-12-02 0 0.980 0.970 0.980 0.970 0.990 340,000 331,200 0.9741 0.463 0.458 0.463 0.458 0.467 720,282 0.4598 0.00%
2016-12-01 0 0.980 0.970 0.980 0.970 0.980 172,000 167,280 0.9726 0.463 0.458 0.463 0.458 0.463 364,378 0.4591 -1.01%
2016-11-30 0 0.990 0.970 0.990 0.970 1.000 260,000 255,360 0.9822 0.467 0.458 0.467 0.458 0.472 550,804 0.4636 -1.00%
2016-11-29 0 1.000 0.990 1.000 0.980 1.000 128,000 126,840 0.9909 0.472 0.467 0.472 0.463 0.472 271,165 0.4678 1.01%
2016-11-28 0 0.990 0.990 1.000 0.970 0.990 580,000 572,440 0.9870 0.467 0.467 0.472 0.458 0.467 1,228,717 0.4659 -1.00%
2016-11-25 0 1.000 0.990 1.000 1.000 1.000 1,228,000 1,228,000 1.0000 0.472 0.467 0.472 0.472 0.472 2,601,490 0.4720 0.00%
2016-11-24 0 1.000 0.980 1.000 0.980 1.000 268,000 267,400 0.9978 0.472 0.463 0.472 0.463 0.472 567,752 0.4710 -0.99%
2016-11-23 0 1.010 1.000 1.010 0.970 1.010 684,000 680,080 0.9943 0.477 0.472 0.477 0.458 0.477 1,449,038 0.4693 1.00%
2016-11-22 0 1.000 1.000 1.010 0.990 1.010 984,000 982,200 0.9982 0.472 0.472 0.477 0.467 0.477 2,084,582 0.4712 -0.99%
2016-11-21 0 1.010 1.010 1.020 1.000 1.010 300,000 302,720 1.0091 0.477 0.477 0.481 0.472 0.477 635,543 0.4763 0.00%
2016-11-18 0 1.010 1.010 1.020 1.000 1.010 492,000 496,600 1.0093 0.477 0.477 0.481 0.472 0.477 1,042,291 0.4765 -0.98%
2016-11-17 0 1.020 1.010 1.020 1.000 1.020 120,000 121,200 1.0100 0.481 0.477 0.481 0.472 0.481 254,217 0.4768 0.99%
2016-11-16 0 1.010 1.010 1.020 1.000 1.020 364,000 368,240 1.0116 0.477 0.477 0.481 0.472 0.481 771,126 0.4775 -0.98%
2016-11-15 0 1.020 1.010 1.020 1.000 1.030 432,000 436,080 1.0094 0.481 0.477 0.481 0.472 0.486 915,182 0.4765 0.99%
2016-11-14 0 1.010 1.010 1.020 1.010 1.040 2,288,000 2,343,160 1.0241 0.477 0.477 0.481 0.477 0.491 4,847,076 0.4834 -1.94%
2016-11-11 0 1.030 1.020 1.040 1.000 1.030 1,496,000 1,522,960 1.0180 0.486 0.481 0.491 0.472 0.486 3,169,242 0.4805 3.00%
2016-11-10 0 1.000 1.000 1.010 1.000 1.020 2,439,000 2,441,760 1.0011 0.472 0.472 0.477 0.472 0.481 5,166,966 0.4726 2.04%
2016-11-09 0 0.980 0.970 0.980 0.940 0.980 1,288,000 1,232,800 0.9571 0.463 0.458 0.463 0.444 0.463 2,728,599 0.4518 -1.01%
2016-11-08 0 0.990 0.980 0.990 0.960 0.990 1,064,000 1,033,040 0.9709 0.467 0.463 0.467 0.453 0.467 2,254,060 0.4583 2.06%
2016-11-07 0 0.970 0.960 0.980 0.960 0.970 472,000 453,560 0.9609 0.458 0.453 0.463 0.453 0.458 999,921 0.4536 0.00%
2016-11-04 0 0.970 0.960 0.970 0.950 1.010 1,208,000 1,176,040 0.9735 0.458 0.453 0.458 0.448 0.477 2,559,121 0.4595 -3.00%
2016-11-03 0 1.000 1.000 1.010 0.990 1.010 456,000 456,360 1.0008 0.472 0.472 0.477 0.467 0.477 966,026 0.4724 1.01%
2016-11-02 0 0.990 0.990 1.000 0.990 1.000 720,000 715,160 0.9933 0.467 0.467 0.472 0.467 0.472 1,525,304 0.4689 -2.94%
2016-11-01 0 1.020 1.010 1.030 0.990 1.030 1,328,000 1,343,600 1.0117 0.481 0.477 0.486 0.467 0.486 2,813,338 0.4776 3.03%
2016-10-31 0 0.990 0.990 1.000 0.980 1.010 1,480,000 1,476,240 0.9975 0.467 0.467 0.472 0.463 0.477 3,135,346 0.4708 -1.98%
2016-10-28 0 1.010 1.000 1.010 1.000 1.100 8,620,000 8,970,680 1.0407 0.477 0.472 0.477 0.472 0.519 18,261,274 0.4912 -7.34%
2016-10-27 0 1.090 1.080 1.090 1.000 1.090 7,552,000 7,864,560 1.0414 0.515 0.510 0.515 0.472 0.515 15,998,740 0.4916 9.00%
2016-10-26 0 1.000 1.000 1.010 0.920 1.050 17,960,000 17,116,920 0.9531 0.472 0.472 0.477 0.434 0.496 38,047,852 0.4499 7.53%
2016-10-25 0 0.930 0.920 0.930 0.920 0.930 988,000 909,840 0.9209 0.439 0.434 0.439 0.434 0.439 2,093,056 0.4347 1.09%
2016-10-24 0 0.920 0.920 0.930 0.920 0.920 904,000 831,680 0.9200 0.434 0.434 0.439 0.434 0.434 1,915,103 0.4343 0.00%
2016-10-20 0 0.920 0.920 0.930 0.920 0.930 140,000 129,240 0.9231 0.434 0.434 0.439 0.434 0.439 296,587 0.4358 -1.08%
2016-10-19 0 0.930 0.930 0.940 0.920 0.930 404,000 375,000 0.9282 0.439 0.439 0.444 0.434 0.439 855,865 0.4382 -1.06%
2016-10-18 0 0.940 0.930 0.940 0.920 0.940 856,000 796,360 0.9303 0.444 0.439 0.444 0.434 0.444 1,813,417 0.4391 1.08%
2016-10-17 0 0.930 0.920 0.930 0.910 0.930 264,000 243,400 0.9220 0.439 0.434 0.439 0.430 0.439 559,278 0.4352 1.09%
2016-10-14 0 0.920 0.920 0.930 0.910 0.930 268,000 246,440 0.9196 0.434 0.434 0.439 0.430 0.439 567,752 0.4341 1.10%
2016-10-13 0 0.910 0.910 0.930 0.910 0.940 568,000 523,360 0.9214 0.430 0.430 0.439 0.430 0.444 1,203,295 0.4349 -1.09%
2016-10-12 0 0.920 0.920 0.930 0.910 0.930 392,000 359,080 0.9160 0.434 0.434 0.439 0.430 0.439 830,443 0.4324 0.00%
2016-10-11 0 0.920 0.910 0.920 0.910 0.950 316,000 291,280 0.9218 0.434 0.430 0.434 0.430 0.448 669,439 0.4351 -2.13%
2016-10-07 0 0.940 0.930 0.940 0.930 0.940 492,000 460,360 0.9357 0.444 0.439 0.444 0.439 0.444 1,042,291 0.4417 0.00%
2016-10-06 0 0.940 0.930 0.940 0.920 0.940 1,436,000 1,337,760 0.9316 0.444 0.439 0.444 0.434 0.444 3,042,133 0.4397 2.17%
2016-10-05 0 0.920 0.910 0.920 0.910 0.950 1,484,000 1,380,760 0.9304 0.434 0.430 0.434 0.430 0.448 3,143,820 0.4392 -2.13%
2016-10-04 0 0.940 0.930 0.950 0.940 0.960 1,844,000 1,750,240 0.9492 0.444 0.439 0.448 0.444 0.453 3,906,472 0.4480 -1.05%
2016-10-03 0 0.950 0.940 0.950 0.940 0.960 1,360,000 1,288,560 0.9475 0.448 0.444 0.448 0.444 0.453 2,881,129 0.4472 0.00%
2016-09-30 0 0.950 0.940 0.950 0.950 0.970 1,092,000 1,041,320 0.9536 0.448 0.444 0.448 0.448 0.458 2,313,377 0.4501 -2.06%
2016-09-29 0 0.970 0.960 0.970 0.960 0.970 364,000 351,440 0.9655 0.458 0.453 0.458 0.453 0.458 771,126 0.4557 0.00%
2016-09-28 0 0.970 0.960 0.970 0.970 0.990 472,000 463,000 0.9809 0.458 0.453 0.458 0.458 0.467 999,921 0.4630 -1.02%
2016-09-27 0 0.980 0.960 0.980 0.960 0.980 88,000 85,040 0.9664 0.463 0.453 0.463 0.453 0.463 186,426 0.4562 0.00%
2016-09-26 0 0.980 0.970 0.980 0.970 0.990 952,000 930,360 0.9773 0.463 0.458 0.463 0.458 0.467 2,016,790 0.4613 -0.05%
2016-09-23 0 1.030 1.020 1.030 1.010 1.040 2,220,000 2,281,960 1.0279 0.463 0.458 0.463 0.454 0.467 4,940,499 0.4619 1.98%
2016-09-22 0 1.010 1.010 1.020 1.010 1.020 2,172,000 2,203,760 1.0146 0.454 0.454 0.458 0.454 0.458 4,833,678 0.4559 -0.98%
2016-09-21 0 1.020 1.010 1.020 1.000 1.020 608,000 618,800 1.0178 0.458 0.454 0.458 0.449 0.458 1,353,074 0.4573 0.99%
2016-09-20 0 1.010 1.000 1.010 1.010 1.030 2,788,000 2,826,200 1.0137 0.454 0.449 0.454 0.454 0.463 6,204,555 0.4555 0.00%
2016-09-19 0 1.010 1.000 1.010 1.000 1.030 1,044,000 1,047,760 1.0036 0.454 0.449 0.454 0.449 0.463 2,323,370 0.4510 1.00%
2016-09-15 0 1.000 0.980 1.000 0.990 1.010 1,224,000 1,218,760 0.9957 0.449 0.440 0.449 0.445 0.454 2,723,951 0.4474 1.01%
2016-09-14 0 0.990 0.980 0.990 0.960 0.990 1,210,000 1,179,200 0.9745 0.445 0.440 0.445 0.431 0.445 2,692,795 0.4379 2.06%
2016-09-13 0 0.970 0.960 0.970 0.970 1.010 836,000 822,640 0.9840 0.436 0.431 0.436 0.436 0.454 1,860,476 0.4422 -2.02%
2016-09-12 0 0.990 0.980 0.990 0.960 0.990 1,646,000 1,608,600 0.9773 0.445 0.440 0.445 0.431 0.445 3,663,091 0.4391 -1.00%
2016-09-09 0 1.000 0.990 1.000 0.970 1.030 3,120,000 3,127,120 1.0023 0.449 0.445 0.449 0.436 0.463 6,943,404 0.4504 -1.96%
2016-09-08 0 1.020 1.010 1.020 1.000 1.020 1,032,000 1,044,040 1.0117 0.458 0.454 0.458 0.449 0.458 2,296,665 0.4546 -0.97%
2016-09-07 0 1.030 1.020 1.030 1.020 1.040 960,000 991,720 1.0330 0.463 0.458 0.463 0.458 0.467 2,136,432 0.4642 0.00%
2016-09-06 0 1.030 1.020 1.030 1.020 1.040 1,896,000 1,954,240 1.0307 0.463 0.458 0.463 0.458 0.467 4,219,453 0.4632 0.98%
2016-09-05 0 1.020 1.010 1.020 0.980 1.030 4,124,000 4,161,640 1.0091 0.458 0.454 0.458 0.440 0.463 9,177,756 0.4534 3.03%
2016-09-02 0 0.990 0.980 0.990 0.960 1.010 4,648,000 4,614,360 0.9928 0.445 0.440 0.445 0.431 0.454 10,343,892 0.4461 1.02%
2016-09-01 0 0.980 0.970 0.980 0.950 0.980 2,210,000 2,126,220 0.9621 0.440 0.436 0.440 0.427 0.440 4,918,245 0.4323 3.16%
2016-08-31 0 0.950 0.940 0.950 0.940 0.960 1,288,000 1,222,800 0.9494 0.427 0.422 0.427 0.422 0.431 2,866,380 0.4266 0.00%
2016-08-30 0 0.950 0.940 0.950 0.930 0.980 3,668,000 3,479,520 0.9486 0.427 0.422 0.427 0.418 0.440 8,162,951 0.4263 0.00%
2016-08-29 0 0.950 0.940 0.950 0.930 0.950 1,156,000 1,085,360 0.9389 0.427 0.422 0.427 0.418 0.427 2,572,620 0.4219 0.00%
2016-08-26 0 0.950 0.950 0.960 0.930 0.970 3,280,000 3,109,760 0.9481 0.427 0.427 0.431 0.418 0.436 7,299,476 0.4260 1.06%
2016-08-25 0 0.940 0.940 0.950 0.930 0.970 5,864,000 5,534,720 0.9438 0.422 0.422 0.427 0.418 0.436 13,050,039 0.4241 -3.09%
2016-08-24 0 0.970 0.960 0.970 0.930 1.050 30,512,000 29,606,360 0.9703 0.436 0.431 0.436 0.418 0.472 67,902,934 0.4360 21.25%
2016-08-23 0 0.800 0.780 0.800 0.770 0.810 340,000 268,280 0.7891 0.359 0.350 0.359 0.346 0.364 756,653 0.3546 -1.23%
2016-08-22 0 0.810 0.800 0.810 0.800 0.820 1,372,000 1,103,760 0.8045 0.364 0.359 0.364 0.359 0.368 3,053,318 0.3615 1.25%
2016-08-19 0 0.800 0.790 0.800 0.790 0.810 1,384,000 1,107,800 0.8004 0.359 0.355 0.359 0.355 0.364 3,080,023 0.3597 -1.23%
2016-08-18 0 0.810 0.800 0.820 0.790 0.810 2,472,000 1,989,080 0.8046 0.364 0.359 0.368 0.355 0.364 5,501,313 0.3616 2.53%
2016-08-17 0 0.790 0.780 0.800 0.780 0.790 584,000 457,520 0.7834 0.355 0.350 0.359 0.350 0.355 1,299,663 0.3520 0.00%
2016-08-16 0 0.790 0.770 0.800 0.770 0.790 984,000 768,240 0.7807 0.355 0.346 0.359 0.346 0.355 2,189,843 0.3508 0.00%
2016-08-15 0 0.790 0.770 0.790 0.770 0.800 584,000 455,760 0.7804 0.355 0.346 0.355 0.346 0.359 1,299,663 0.3507 0.00%
2016-08-12 0 0.790 0.770 0.790 0.730 0.800 2,128,000 1,654,520 0.7775 0.355 0.346 0.355 0.328 0.359 4,735,758 0.3494 5.33%
2016-08-11 0 0.750 0.750 0.770 0.750 0.760 156,000 117,480 0.7531 0.337 0.337 0.346 0.337 0.342 347,170 0.3384 0.00%
2016-08-10 0 0.750 0.750 0.780 0.750 0.770 800,000 613,000 0.7663 0.337 0.337 0.350 0.337 0.346 1,780,360 0.3443 0.00%
2016-08-09 0 0.750 0.750 0.760 0.750 0.750 324,000 243,000 0.7500 0.337 0.337 0.342 0.337 0.337 721,046 0.3370 -1.32%
2016-08-08 0 0.760 0.750 0.760 0.750 0.760 315,000 236,240 0.7500 0.342 0.337 0.342 0.337 0.342 701,017 0.3370 1.33%
2016-08-05 0 0.750 0.740 0.750 0.740 0.750 1,844,000 1,382,840 0.7499 0.337 0.333 0.337 0.333 0.337 4,103,730 0.3370 0.00%
2016-08-04 0 0.750 0.740 0.760 0.740 0.750 464,000 347,640 0.7492 0.337 0.333 0.342 0.333 0.337 1,032,609 0.3367 0.00%
2016-08-03 0 0.750 0.720 0.760 0.720 0.750 244,000 178,720 0.7325 0.337 0.324 0.342 0.324 0.337 543,010 0.3291 1.35%
2016-08-01 0 0.740 0.730 0.750 0.730 0.740 556,000 409,680 0.7368 0.333 0.328 0.337 0.328 0.333 1,237,350 0.3311 1.37%
2016-07-29 0 0.730 0.740 0.750 0.720 0.750 1,148,000 842,080 0.7335 0.328 0.333 0.337 0.324 0.337 2,554,817 0.3296 -2.67%
2016-07-28 0 0.750 0.740 0.770 0.740 0.770 1,992,000 1,499,720 0.7529 0.337 0.333 0.346 0.333 0.346 4,433,097 0.3383 0.00%
2016-07-27 0 0.750 0.740 0.760 0.750 0.760 400,000 302,600 0.7565 0.337 0.333 0.342 0.337 0.342 890,180 0.3399 -1.32%
2016-07-26 0 0.760 0.760 0.770 0.750 0.770 800,000 608,040 0.7601 0.342 0.342 0.346 0.337 0.346 1,780,360 0.3415 0.00%
2016-07-25 0 0.760 0.760 0.770 0.700 0.770 7,372,200 5,512,300 0.7477 0.342 0.342 0.346 0.315 0.346 16,406,463 0.3360 8.57%
2016-07-22 0 0.700 0.700 0.720 0.690 0.710 1,264,000 890,800 0.7047 0.315 0.315 0.324 0.310 0.319 2,812,969 0.3167 0.00%
2016-07-21 0 0.700 0.690 0.710 0.700 0.700 272,400 190,652 0.6999 0.315 0.310 0.319 0.315 0.315 606,213 0.3145 0.00%
2016-07-20 0 0.700 0.690 0.700 0.680 0.710 1,452,000 1,018,160 0.7012 0.315 0.310 0.315 0.306 0.319 3,231,354 0.3151 1.45%
2016-07-19 0 0.690 0.680 0.700 0.690 0.690 296,000 204,240 0.6900 0.310 0.306 0.315 0.310 0.310 658,733 0.3100 2.99%
2016-07-18 0 0.670 0.670 0.680 0.670 0.680 360,000 241,560 0.6710 0.301 0.301 0.306 0.301 0.306 801,162 0.3015 0.00%
2016-07-15 0 0.670 0.660 0.670 0.670 0.670 88,000 58,960 0.6700 0.301 0.297 0.301 0.301 0.301 195,840 0.3011 0.00%
2016-07-14 0 0.670 0.670 0.680 0.660 0.690 1,220,360 829,376 0.6796 0.301 0.301 0.306 0.297 0.310 2,715,850 0.3054 3.08%
2016-07-13 0 0.650 0.650 0.660 0.650 0.660 832,000 541,200 0.6505 0.292 0.292 0.297 0.292 0.297 1,851,574 0.2923 1.56%
2016-07-12 0 0.640 0.630 0.640 0.640 0.640 336,000 215,040 0.6400 0.288 0.283 0.288 0.288 0.288 747,751 0.2876 3.23%
2016-07-11 0 0.620 0.620 0.630 0.610 0.630 288,000 179,600 0.6236 0.279 0.279 0.283 0.274 0.283 640,930 0.2802 1.64%
2016-07-08 0 0.610 0.610 0.630 - - 0 0 - 0.274 0.274 0.283 - - 0 - 0.00%
2016-07-07 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 0.274 0.274 0.283 0.274 0.274 17,804 0.2741 1.67%
2016-07-06 0 0.600 0.600 0.620 0.600 0.610 188,000 113,360 0.6030 0.270 0.270 0.279 0.270 0.274 418,385 0.2709 -1.64%
2016-07-05 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 0.274 0.270 0.274 0.274 0.274 178,036 0.2741 0.00%
2016-07-04 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 0.274 0.274 0.279 0.274 0.274 89,018 0.2741 0.00%
2016-06-30 0 0.610 0.610 0.620 0.600 0.620 1,080,000 657,120 0.6084 0.274 0.274 0.279 0.270 0.279 2,403,486 0.2734 -1.61%
2016-06-29 0 0.620 0.610 0.620 0.600 0.620 388,000 234,960 0.6056 0.279 0.274 0.279 0.270 0.279 863,475 0.2721 5.08%
2016-06-28 0 0.590 0.590 0.610 0.590 0.600 192,000 113,840 0.5929 0.265 0.265 0.274 0.265 0.270 427,286 0.2664 -1.67%
2016-06-27 0 0.600 0.590 0.600 0.600 0.610 572,000 343,360 0.6003 0.270 0.265 0.270 0.270 0.274 1,272,957 0.2697 0.00%
2016-06-24 0 0.600 0.600 0.610 0.580 0.600 1,392,000 826,920 0.5941 0.270 0.270 0.274 0.261 0.270 3,097,827 0.2669 0.00%
2016-06-23 0 0.600 0.600 0.610 0.600 0.600 60,000 36,000 0.6000 0.270 0.270 0.274 0.270 0.270 133,527 0.2696 0.00%
2016-06-22 0 0.600 0.590 0.610 0.600 0.600 260,000 156,000 0.6000 0.270 0.265 0.274 0.270 0.270 578,617 0.2696 0.00%
2016-06-21 0 0.600 0.600 0.610 0.600 0.610 364,000 219,000 0.6016 0.270 0.270 0.274 0.270 0.274 810,064 0.2703 1.69%
2016-06-20 0 0.590 0.590 0.600 0.590 0.610 500,000 300,720 0.6014 0.265 0.265 0.270 0.265 0.274 1,112,725 0.2703 -3.28%
2016-06-17 0 0.610 0.600 0.620 0.610 0.620 612,000 373,360 0.6101 0.274 0.270 0.279 0.274 0.279 1,361,975 0.2741 1.67%
2016-06-16 0 0.600 0.600 0.620 0.600 0.620 308,000 188,600 0.6123 0.270 0.270 0.279 0.270 0.279 685,439 0.2752 -3.23%
2016-06-15 0 0.620 0.610 0.640 0.610 0.640 144,000 91,120 0.6328 0.279 0.274 0.288 0.274 0.288 320,465 0.2843 1.64%
2016-06-14 0 0.610 0.610 0.630 0.610 0.630 72,000 44,880 0.6233 0.274 0.274 0.283 0.274 0.283 160,232 0.2801 -3.17%
2016-06-13 0 0.630 0.600 0.630 0.620 0.630 388,000 243,840 0.6285 0.283 0.270 0.283 0.279 0.283 863,475 0.2824 0.00%
2016-06-10 0 0.630 0.620 0.640 0.630 0.640 56,000 35,680 0.6371 0.283 0.279 0.288 0.283 0.288 124,625 0.2863 -1.56%
2016-06-08 0 0.640 0.620 0.640 0.630 0.640 356,000 225,640 0.6338 0.288 0.279 0.288 0.283 0.288 792,260 0.2848 3.23%
2016-06-07 0 0.620 0.620 0.630 0.610 0.630 456,000 283,240 0.6211 0.279 0.279 0.283 0.274 0.283 1,014,805 0.2791 0.00%
2016-06-06 0 0.620 0.620 0.640 0.620 0.630 84,000 52,320 0.6229 0.279 0.279 0.288 0.279 0.283 186,938 0.2799 -1.59%
2016-06-03 0 0.630 0.620 0.640 - - 0 0 - 0.283 0.279 0.288 - - 0 - 0.00%
2016-06-02 0 0.630 0.620 0.640 0.620 0.630 180,000 111,680 0.6204 0.283 0.279 0.288 0.279 0.283 400,581 0.2788 -3.08%
2016-06-01 0 0.650 0.620 0.650 0.630 0.650 824,000 528,640 0.6416 0.292 0.279 0.292 0.283 0.292 1,833,771 0.2883 4.84%
2016-05-31 0 0.620 0.620 0.630 0.610 0.610 408,000 249,520 0.6116 0.279 0.279 0.283 0.274 0.274 907,984 0.2748 0.00%
2016-05-30 0 0.620 0.620 0.630 0.610 0.640 484,000 299,520 0.6188 0.279 0.279 0.283 0.274 0.288 1,077,118 0.2781 -3.12%
2016-05-27 0 0.640 0.620 0.650 - - 0 0 - 0.288 0.279 0.292 - - 0 - 0.00%
2016-05-26 0 0.640 0.620 0.640 0.620 0.640 1,268,000 796,080 0.6278 0.288 0.279 0.288 0.279 0.288 2,821,871 0.2821 2.12%
2016-05-25 0 0.650 0.640 0.650 0.600 0.710 11,952,000 7,575,880 0.6339 0.282 0.277 0.282 0.260 0.308 27,587,045 0.2746 -2.99%
2016-05-24 0 0.670 0.670 0.700 0.670 0.690 304,000 208,040 0.6843 0.290 0.290 0.303 0.290 0.299 701,679 0.2965 1.52%
2016-05-23 0 0.660 0.660 0.680 0.660 0.680 732,000 495,640 0.6771 0.286 0.286 0.295 0.286 0.295 1,689,568 0.2934 0.00%
2016-05-20 0 0.660 0.660 0.670 0.660 0.680 1,016,000 685,520 0.6747 0.286 0.286 0.290 0.286 0.295 2,345,083 0.2923 -1.49%
2016-05-19 0 0.670 0.660 0.670 0.660 0.700 3,228,000 2,199,400 0.6814 0.290 0.286 0.290 0.286 0.303 7,450,718 0.2952 -5.63%
2016-05-18 0 0.710 0.700 0.710 0.690 0.710 6,088,000 4,265,120 0.7006 0.308 0.303 0.308 0.299 0.308 14,052,036 0.3035 1.43%
2016-05-17 0 0.700 0.700 0.710 0.690 0.700 3,764,000 2,633,840 0.6997 0.303 0.303 0.308 0.299 0.303 8,687,888 0.3032 -1.41%
2016-05-16 0 0.710 0.700 0.720 0.680 0.710 4,180,000 2,922,600 0.6992 0.308 0.303 0.312 0.295 0.308 9,648,080 0.3029 1.43%
2016-05-13 0 0.700 0.680 0.710 0.680 0.700 6,856,000 4,737,000 0.6909 0.303 0.295 0.308 0.295 0.303 15,824,697 0.2993 -1.41%
2016-05-12 0 0.710 0.710 0.720 0.700 0.730 3,308,000 2,374,560 0.7178 0.308 0.308 0.312 0.303 0.316 7,635,370 0.3110 -1.39%
2016-05-11 0 0.720 0.710 0.730 0.720 0.720 5,312,000 3,824,640 0.7200 0.312 0.308 0.316 0.312 0.312 12,260,909 0.3119 0.00%
2016-05-10 0 0.720 0.710 0.730 0.710 0.730 2,988,000 2,155,040 0.7212 0.312 0.308 0.316 0.308 0.316 6,896,761 0.3125 0.00%
2016-05-09 0 0.720 0.710 0.730 0.700 0.730 5,128,000 3,678,120 0.7173 0.312 0.308 0.316 0.303 0.316 11,836,209 0.3108 0.00%
2016-05-06 0 0.720 0.720 0.730 0.670 0.740 8,900,000 6,328,640 0.7111 0.312 0.312 0.316 0.290 0.321 20,542,562 0.3081 2.86%
2016-05-05 0 0.700 0.700 0.710 0.680 0.710 4,216,000 2,922,760 0.6933 0.303 0.303 0.308 0.295 0.308 9,731,173 0.3004 0.00%
2016-05-04 0 0.700 0.690 0.710 0.650 0.710 18,456,000 12,533,800 0.6791 0.303 0.299 0.308 0.282 0.308 42,599,272 0.2942 6.06%
2016-05-03 0 0.660 0.650 0.660 0.620 0.660 6,300,000 3,973,040 0.6306 0.286 0.282 0.286 0.269 0.286 14,541,364 0.2732 4.76%
2016-04-29 0 0.630 0.620 0.630 0.600 0.630 5,832,000 3,600,680 0.6174 0.273 0.269 0.273 0.260 0.273 13,461,148 0.2675 3.28%
2016-04-28 0 0.610 0.610 0.620 0.590 0.640 11,280,000 6,924,120 0.6138 0.264 0.264 0.269 0.256 0.277 26,035,966 0.2659 5.17%
2016-04-27 0 0.580 0.580 0.590 0.570 0.580 712,000 411,760 0.5783 0.251 0.251 0.256 0.247 0.251 1,643,405 0.2506 -1.69%
2016-04-26 0 0.590 0.580 0.590 0.550 0.610 4,928,000 2,884,280 0.5853 0.256 0.251 0.256 0.238 0.264 11,374,578 0.2536 7.27%
2016-04-25 0 0.550 0.550 0.560 0.550 0.580 6,432,000 3,619,080 0.5627 0.238 0.238 0.243 0.238 0.251 14,846,040 0.2438 -1.79%
2016-04-22 0 0.560 0.540 0.550 0.500 0.580 8,068,000 4,454,280 0.5521 0.243 0.234 0.238 0.217 0.251 18,622,178 0.2392 12.00%
2016-04-21 0 0.500 0.495 0.500 0.495 0.500 92,000 45,660 0.4963 0.217 0.214 0.217 0.214 0.217 212,350 0.2150 1.01%
2016-04-20 0 0.495 0.495 0.510 0.495 0.510 308,000 154,120 0.5004 0.214 0.214 0.221 0.214 0.221 710,911 0.2168 1.02%
2016-04-19 0 0.490 0.490 0.500 0.490 0.500 1,096,000 541,900 0.4944 0.212 0.212 0.217 0.212 0.217 2,529,736 0.2142 -2.00%
2016-04-18 0 0.500 0.500 0.510 0.500 0.500 28,000 14,000 0.5000 0.217 0.217 0.221 0.217 0.217 64,628 0.2166 -1.96%
2016-04-15 0 0.510 0.500 0.510 0.500 0.510 304,000 154,920 0.5096 0.221 0.217 0.221 0.217 0.221 701,679 0.2208 0.00%
2016-04-14 0 0.510 0.510 0.520 0.510 0.520 388,000 197,960 0.5102 0.221 0.221 0.225 0.221 0.225 895,563 0.2210 2.00%
2016-04-13 0 0.500 0.500 0.510 0.490 0.520 2,320,000 1,166,140 0.5026 0.217 0.217 0.221 0.212 0.225 5,354,915 0.2178 3.09%
2016-04-12 0 0.485 0.485 0.490 0.480 0.485 1,144,000 554,540 0.4847 0.210 0.210 0.212 0.208 0.210 2,640,527 0.2100 -1.02%
2016-04-11 0 0.490 0.490 0.495 0.480 0.490 532,000 258,980 0.4868 0.212 0.212 0.214 0.208 0.212 1,227,937 0.2109 2.08%
2016-04-08 0 0.480 0.480 0.490 0.470 0.490 1,400,000 663,360 0.4738 0.208 0.208 0.212 0.204 0.212 3,231,414 0.2053 0.00%
2016-04-07 0 0.480 0.475 0.495 - - 0 0 - 0.208 0.206 0.214 - - 0 - 0.00%
2016-04-06 0 0.480 0.480 0.490 0.480 0.490 764,207 372,801 0.4878 0.208 0.208 0.212 0.208 0.212 1,763,907 0.2113 -1.03%
2016-04-05 0 0.485 0.485 0.490 0.470 0.490 1,092,000 521,360 0.4774 0.210 0.210 0.212 0.204 0.212 2,520,503 0.2068 2.11%
2016-04-01 0 0.475 0.470 0.475 0.455 0.480 2,648,000 1,226,220 0.4631 0.206 0.204 0.206 0.197 0.208 6,111,989 0.2006 2.15%
2016-03-31 0 0.465 0.465 0.470 0.460 0.470 924,000 428,360 0.4636 0.201 0.201 0.204 0.199 0.204 2,132,733 0.2009 -1.06%
2016-03-30 0 0.470 0.465 0.470 0.460 0.475 2,408,000 1,122,120 0.4660 0.204 0.201 0.204 0.199 0.206 5,558,032 0.2019 3.30%
2016-03-29 0 0.455 0.450 0.455 0.450 0.460 1,072,000 487,940 0.4552 0.197 0.195 0.197 0.195 0.199 2,474,340 0.1972 1.11%
2016-03-24 0 0.450 0.445 0.450 0.440 0.450 568,000 250,080 0.4403 0.195 0.193 0.195 0.191 0.195 1,311,031 0.1908 1.12%
2016-03-23 0 0.445 0.445 0.450 0.445 0.445 20,000 8,900 0.4450 0.193 0.193 0.195 0.193 0.193 46,163 0.1928 -1.11%
2016-03-22 0 0.450 0.445 0.455 0.450 0.450 260,000 117,000 0.4500 0.195 0.193 0.197 0.195 0.195 600,120 0.1950 0.00%
2016-03-21 0 0.450 0.445 0.450 0.450 0.450 988,000 444,600 0.4500 0.195 0.193 0.195 0.195 0.195 2,280,455 0.1950 -1.10%
2016-03-18 0 0.455 0.450 0.460 0.455 0.455 1,080,000 490,180 0.4539 0.197 0.195 0.199 0.197 0.197 2,492,805 0.1966 -1.09%
2016-03-17 0 0.460 0.440 0.460 0.460 0.460 36,000 16,560 0.4600 0.199 0.191 0.199 0.199 0.199 83,094 0.1993 0.00%
2016-03-16 0 0.460 0.455 0.460 0.450 0.460 120,000 54,220 0.4518 0.199 0.197 0.199 0.195 0.199 276,978 0.1958 0.00%
2016-03-15 0 0.460 0.450 0.460 0.450 0.460 1,004,000 454,140 0.4523 0.199 0.195 0.199 0.195 0.199 2,317,386 0.1960 1.10%
2016-03-14 0 0.455 0.450 0.470 0.455 0.465 108,000 50,180 0.4646 0.197 0.195 0.204 0.197 0.201 249,281 0.2013 -1.09%
2016-03-11 0 0.460 0.450 0.460 0.450 0.460 24,000 10,840 0.4517 0.199 0.195 0.199 0.195 0.199 55,396 0.1957 0.00%
2016-03-10 0 0.460 0.455 0.460 0.455 0.460 140,000 64,100 0.4579 0.199 0.197 0.199 0.197 0.199 323,141 0.1984 0.00%
2016-03-09 0 0.460 0.445 0.470 0.460 0.460 20,000 9,200 0.4600 0.199 0.193 0.204 0.199 0.199 46,163 0.1993 2.22%
2016-03-08 0 0.450 0.450 0.470 0.450 0.450 100,000 45,000 0.4500 0.195 0.195 0.204 0.195 0.195 230,815 0.1950 0.00%
2016-03-07 0 0.450 0.450 0.455 0.450 0.460 1,968,000 892,280 0.4534 0.195 0.195 0.197 0.195 0.199 4,542,445 0.1964 -2.17%
2016-03-04 0 0.460 0.450 0.460 0.450 0.460 1,168,000 529,560 0.4534 0.199 0.195 0.199 0.195 0.199 2,695,923 0.1964 -1.08%
2016-03-03 0 0.465 0.455 0.465 0.450 0.465 504,000 230,760 0.4579 0.201 0.197 0.201 0.195 0.201 1,163,309 0.1984 3.33%
2016-03-02 0 0.450 0.450 0.455 0.445 0.465 2,296,000 1,034,740 0.4507 0.195 0.195 0.197 0.193 0.201 5,299,519 0.1953 7.14%
2016-03-01 0 0.420 0.420 0.445 - - 0 0 - 0.182 0.182 0.193 - - 0 - 7.69%
2016-02-29 0 0.390 0.390 0.440 - - 0 0 - 0.169 0.169 0.191 - - 0 - 0.00%
2016-02-26 0 0.390 0.390 0.430 - - 0 0 - 0.169 0.169 0.186 - - 0 - 0.00%
2016-02-25 0 0.390 0.405 0.410 0.390 0.390 500,000 195,000 0.3900 0.169 0.175 0.178 0.169 0.169 1,154,077 0.1690 -1.27%
2016-02-24 0 0.395 0.395 0.405 0.395 0.395 600,000 237,000 0.3950 0.171 0.171 0.175 0.171 0.171 1,384,892 0.1711 -2.47%
2016-02-23 0 0.405 0.415 0.420 - - 0 0 - 0.175 0.180 0.182 - - 0 - 0.00%
2016-02-22 0 0.405 0.405 0.410 0.395 0.395 368,000 145,360 0.3950 0.175 0.175 0.178 0.171 0.171 849,400 0.1711 1.25%
2016-02-19 0 0.400 0.385 0.450 - - 0 0 - 0.173 0.167 0.195 - - 0 - 0.00%
2016-02-18 0 0.400 0.390 0.400 0.390 0.405 296,000 116,780 0.3945 0.173 0.169 0.173 0.169 0.175 683,213 0.1709 -2.44%
2016-02-17 0 0.410 0.390 0.410 - - 0 0 - 0.178 0.169 0.178 - - 0 - 0.00%
2016-02-16 0 0.410 0.380 0.410 - - 0 0 - 0.178 0.165 0.178 - - 0 - 0.00%
2016-02-15 0 0.410 0.380 0.410 0.390 0.410 72,000 28,280 0.3928 0.178 0.165 0.178 0.169 0.178 166,187 0.1702 2.50%
2016-02-12 0 0.400 0.400 0.455 0.400 0.400 96,000 38,400 0.4000 0.173 0.173 0.197 0.173 0.173 221,583 0.1733 -2.44%
2016-02-11 0 0.410 0.400 0.410 - - 0 0 - 0.178 0.173 0.178 - - 0 - 0.00%
2016-02-05 0 0.410 0.400 0.450 - - 0 0 - 0.178 0.173 0.195 - - 0 - 0.00%
2016-02-04 0 0.410 0.400 0.435 - - 0 0 - 0.178 0.173 0.188 - - 0 - 0.00%
2016-02-03 0 0.410 0.395 0.420 - - 0 0 - 0.178 0.171 0.182 - - 0 - 0.00%
2016-02-02 0 0.410 0.400 0.440 - - 0 0 - 0.178 0.173 0.191 - - 0 - 0.00%
2016-02-01 0 0.410 0.400 0.425 - - 0 0 - 0.178 0.173 0.184 - - 0 - 0.00%
2016-01-29 0 0.410 0.400 0.410 - - 0 0 - 0.178 0.173 0.178 - - 0 - 0.00%
2016-01-28 0 0.410 0.400 0.430 - - 0 0 - 0.178 0.173 0.186 - - 0 - 0.00%
2016-01-27 0 0.410 0.395 0.430 0.405 0.410 132,000 53,920 0.4085 0.178 0.171 0.186 0.175 0.178 304,676 0.1770 0.00%
2016-01-26 0 0.410 0.395 0.410 0.390 0.410 472,000 190,180 0.4029 0.178 0.171 0.178 0.169 0.178 1,089,448 0.1746 0.00%
2016-01-25 0 0.410 0.390 0.410 0.400 0.420 175,000 71,960 0.4112 0.178 0.169 0.178 0.173 0.182 403,927 0.1782 0.00%
2016-01-22 0 0.410 0.410 0.420 0.410 0.410 4,000 1,640 0.4100 0.178 0.178 0.182 0.178 0.178 9,233 0.1776 0.00%
2016-01-21 0 0.410 0.405 0.410 0.410 0.410 100,000 41,000 0.4100 0.178 0.175 0.178 0.178 0.178 230,815 0.1776 1.23%
2016-01-20 0 0.405 0.400 0.405 - - 92,000 37,260 0.4050 0.175 0.173 0.175 - - 212,350 0.1755 -1.22%
2016-01-19 0 0.410 0.410 0.430 0.410 0.410 4,000 1,640 0.4100 0.178 0.178 0.186 0.178 0.178 9,233 0.1776 0.00%
2016-01-18 0 0.410 0.410 0.425 - - 0 0 - 0.178 0.178 0.184 - - 0 - 0.00%
2016-01-15 0 0.410 0.410 0.420 - - 0 0 - 0.178 0.178 0.182 - - 0 - 0.00%
2016-01-14 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.178 0.178 0.182 0.178 0.178 230,815 0.1776 0.00%
2016-01-13 0 0.410 0.410 0.425 0.410 0.425 24,000 10,020 0.4175 0.178 0.178 0.184 0.178 0.184 55,396 0.1809 -4.65%
2016-01-12 0 0.430 0.410 0.430 - - 0 0 - 0.186 0.178 0.186 - - 0 - 0.00%
2016-01-11 0 0.430 0.385 0.430 - - 0 0 - 0.186 0.167 0.186 - - 0 - 0.00%
2016-01-08 0 0.430 0.410 0.430 - - 0 0 - 0.186 0.178 0.186 - - 0 - 0.00%
2016-01-07 0 0.430 0.400 0.430 - - 0 0 - 0.186 0.173 0.186 - - 0 - 0.00%
2016-01-06 0 0.430 0.430 0.440 0.410 0.430 136,000 56,800 0.4176 0.186 0.186 0.191 0.178 0.186 313,909 0.1809 1.18%
2016-01-05 0 0.425 0.405 0.440 - - 0 0 - 0.184 0.175 0.191 - - 0 - 0.00%
2016-01-04 0 0.425 0.425 0.440 0.410 0.410 4,000 1,640 0.4100 0.184 0.184 0.191 0.178 0.178 9,233 0.1776 -2.30%
2015-12-31 0 0.435 0.410 0.440 - - 0 0 - 0.188 0.178 0.191 - - 0 - 0.00%
2015-12-30 0 0.435 0.405 0.440 0.435 0.435 12,000 5,220 0.4350 0.188 0.175 0.191 0.188 0.188 27,698 0.1885 -1.14%
2015-12-29 0 0.440 0.400 0.440 0.440 0.440 8,000 3,520 0.4400 0.191 0.173 0.191 0.191 0.191 18,465 0.1906 8.64%
2015-12-28 0 0.405 0.405 0.430 0.405 0.405 4,000 1,620 0.4050 0.175 0.175 0.186 0.175 0.175 9,233 0.1755 -3.57%
2015-12-24 0 0.420 0.400 0.450 - - 0 0 - 0.182 0.173 0.195 - - 0 - 0.00%
2015-12-23 0 0.420 0.400 0.450 0.420 0.420 60,000 25,200 0.4200 0.182 0.173 0.195 0.182 0.182 138,489 0.1820 0.00%
2015-12-22 0 0.420 0.395 0.450 - - 0 0 - 0.182 0.171 0.195 - - 0 - 0.00%
2015-12-21 0 0.420 0.395 0.450 - - 0 0 - 0.182 0.171 0.195 - - 0 - 0.00%
2015-12-18 0 0.420 0.400 0.440 0.420 0.440 160,000 68,400 0.4275 0.182 0.173 0.191 0.182 0.191 369,304 0.1852 -2.33%
2015-12-17 0 0.430 0.390 0.440 - - 0 0 - 0.186 0.169 0.191 - - 0 - 0.00%
2015-12-16 0 0.430 0.420 0.440 0.415 0.430 52,000 21,960 0.4223 0.186 0.182 0.191 0.180 0.186 120,024 0.1830 -1.15%
2015-12-15 0 0.435 0.415 0.470 - - 0 0 - 0.188 0.180 0.204 - - 0 - 0.00%
2015-12-14 0 0.435 0.435 0.465 0.435 0.435 24,000 10,440 0.4350 0.188 0.188 0.201 0.188 0.188 55,396 0.1885 -1.14%
2015-12-11 0 0.440 0.435 0.470 0.440 0.440 8,000 3,520 0.4400 0.191 0.188 0.204 0.191 0.191 18,465 0.1906 0.00%
2015-12-10 0 0.440 0.435 0.455 0.440 0.440 100,000 44,000 0.4400 0.191 0.188 0.197 0.191 0.191 230,815 0.1906 1.15%
2015-12-09 0 0.435 0.435 0.460 0.435 0.435 8,000 3,480 0.4350 0.188 0.188 0.199 0.188 0.188 18,465 0.1885 -3.33%
2015-12-08 0 0.450 0.435 0.475 0.435 0.450 112,000 50,220 0.4484 0.195 0.188 0.206 0.188 0.195 258,513 0.1943 1.12%
2015-12-07 0 0.445 0.435 0.445 - - 0 0 - 0.193 0.188 0.193 - - 0 - -1.11%
2015-12-04 0 0.450 0.435 0.450 - - 0 0 - 0.195 0.188 0.195 - - 0 - 0.00%
2015-12-03 0 0.450 0.435 0.450 - - 0 0 - 0.195 0.188 0.195 - - 0 - 0.00%
2015-12-02 0 0.450 0.435 0.450 0.445 0.450 220,000 98,400 0.4473 0.195 0.188 0.195 0.193 0.195 507,794 0.1938 0.00%
2015-12-01 0 0.450 0.435 0.450 - - 0 0 - 0.195 0.188 0.195 - - 0 - 0.00%
2015-11-30 0 0.450 0.440 0.465 - - 0 0 - 0.195 0.191 0.201 - - 0 - 0.00%
2015-11-27 0 0.450 0.430 0.460 - - 0 0 - 0.195 0.186 0.199 - - 0 - 0.00%
2015-11-26 0 0.450 0.430 0.465 - - 0 0 - 0.195 0.186 0.201 - - 0 - 0.00%
2015-11-25 0 0.450 0.430 0.465 - - 0 0 - 0.195 0.186 0.201 - - 0 - 0.00%
2015-11-24 0 0.450 0.425 0.465 0.450 0.450 20,000 9,000 0.4500 0.195 0.184 0.201 0.195 0.195 46,163 0.1950 0.00%
2015-11-23 0 0.450 0.420 0.450 0.450 0.450 40,000 18,000 0.4500 0.195 0.182 0.195 0.195 0.195 92,326 0.1950 0.00%
2015-11-20 0 0.450 0.425 0.450 - - 0 0 - 0.195 0.184 0.195 - - 0 - -1.10%
2015-11-19 0 0.455 0.425 0.460 0.450 0.455 40,000 18,160 0.4540 0.197 0.184 0.199 0.195 0.197 92,326 0.1967 5.81%
2015-11-18 0 0.430 0.410 0.455 - - 0 0 - 0.186 0.178 0.197 - - 0 - 0.00%
2015-11-17 0 0.430 0.415 0.460 - - 0 0 - 0.186 0.180 0.199 - - 0 - 0.00%
2015-11-16 0 0.430 0.420 0.450 0.415 0.430 32,000 13,460 0.4206 0.186 0.182 0.195 0.180 0.186 73,861 0.1822 -2.27%
2015-11-13 0 0.440 0.425 0.450 0.430 0.460 416,000 181,520 0.4363 0.191 0.184 0.195 0.186 0.199 960,192 0.1890 -4.35%
2015-11-12 0 0.460 0.445 0.460 0.440 0.465 88,000 40,800 0.4636 0.199 0.193 0.199 0.191 0.201 203,117 0.2009 2.22%
2015-11-11 0 0.450 0.425 0.450 - - 0 0 - 0.195 0.184 0.195 - - 0 - 0.00%
2015-11-10 0 0.450 0.440 0.460 - - 0 0 - 0.195 0.191 0.199 - - 0 - 0.00%
2015-11-09 0 0.450 0.430 0.470 - - 0 0 - 0.195 0.186 0.204 - - 0 - 0.00%
2015-11-06 0 0.450 0.430 0.455 - - 0 0 - 0.195 0.186 0.197 - - 0 - 0.00%
2015-11-05 0 0.450 0.430 0.460 0.450 0.450 80,000 36,000 0.4500 0.195 0.186 0.199 0.195 0.195 184,652 0.1950 0.00%
2015-11-04 0 0.450 0.450 0.455 0.425 0.430 100,000 42,680 0.4268 0.195 0.195 0.197 0.184 0.186 230,815 0.1849 -1.10%
2015-11-03 0 0.455 0.415 0.460 - - 0 0 - 0.197 0.180 0.199 - - 0 - 0.00%
2015-11-02 0 0.455 0.410 0.455 0.460 0.460 20,000 9,200 0.4600 0.197 0.178 0.197 0.199 0.199 46,163 0.1993 5.81%
2015-10-30 0 0.430 0.405 0.460 - - 0 0 - 0.186 0.175 0.199 - - 0 - 0.00%
2015-10-29 0 0.430 0.405 0.460 - - 0 0 - 0.186 0.175 0.199 - - 0 - 0.00%
2015-10-28 0 0.430 0.410 0.460 0.430 0.430 20,000 8,600 0.4300 0.186 0.178 0.199 0.186 0.186 46,163 0.1863 0.00%
2015-10-27 0 0.430 0.410 0.430 0.430 0.430 20,000 8,600 0.4300 0.186 0.178 0.186 0.186 0.186 46,163 0.1863 0.00%
2015-10-26 0 0.430 0.410 0.430 0.430 0.430 20,000 8,600 0.4300 0.186 0.178 0.186 0.186 0.186 46,163 0.1863 2.38%
2015-10-23 0 0.420 0.410 0.440 - - 0 0 - 0.182 0.178 0.191 - - 0 - 0.00%
2015-10-22 0 0.420 0.410 0.440 - - 0 0 - 0.182 0.178 0.191 - - 0 - 0.00%
2015-10-20 0 0.420 0.410 0.430 0.420 0.460 32,000 13,800 0.4313 0.182 0.178 0.186 0.182 0.199 73,861 0.1868 -3.45%
2015-10-19 0 0.435 0.420 0.435 - - 0 0 - 0.188 0.182 0.188 - - 0 - -2.25%
2015-10-16 0 0.445 0.420 0.445 - - 0 0 - 0.193 0.182 0.193 - - 0 - 0.00%
2015-10-15 0 0.445 0.420 0.445 0.445 0.445 12,000 5,340 0.4450 0.193 0.182 0.193 0.193 0.193 27,698 0.1928 -1.11%
2015-10-14 0 0.450 0.420 0.450 - - 0 0 - 0.195 0.182 0.195 - - 0 - -1.10%
2015-10-13 0 0.455 0.420 0.455 - - 0 0 - 0.197 0.182 0.197 - - 0 - 0.00%
2015-10-12 0 0.455 0.420 0.455 0.470 0.470 4,000 1,880 0.4700 0.197 0.182 0.197 0.204 0.204 9,233 0.2036 1.11%
2015-10-09 0 0.450 0.420 0.450 - - 2,000 800 0.4000 0.195 0.182 0.195 - - 4,616 0.1733 0.00%
2015-10-08 0 0.450 0.420 0.450 - - 0 0 - 0.195 0.182 0.195 - - 0 - 0.00%
2015-10-07 0 0.450 0.420 0.450 0.420 0.450 64,000 27,000 0.4219 0.195 0.182 0.195 0.182 0.195 147,722 0.1828 8.43%
2015-10-06 0 0.415 0.415 0.425 0.405 0.415 24,000 9,760 0.4067 0.180 0.180 0.184 0.175 0.180 55,396 0.1762 -4.60%
2015-10-05 0 0.435 0.395 0.435 0.435 0.435 4,000 1,740 0.4350 0.188 0.171 0.188 0.188 0.188 9,233 0.1885 6.10%
2015-10-02 0 0.410 0.410 0.450 0.410 0.410 4,000 1,640 0.4100 0.178 0.178 0.195 0.178 0.178 9,233 0.1776 0.00%
2015-09-30 0 0.410 0.390 0.415 - - 0 0 - 0.178 0.169 0.180 - - 0 - 0.00%
2015-09-29 0 0.410 0.390 0.415 0.385 0.410 12,000 4,720 0.3933 0.178 0.169 0.180 0.167 0.178 27,698 0.1704 -3.53%
2015-09-25 0 0.425 0.425 0.435 0.370 0.430 36,000 13,780 0.3828 0.184 0.184 0.188 0.160 0.186 83,094 0.1658 2.04%
2015-09-24 0 0.430 0.395 0.455 0.430 0.430 52,000 22,360 0.4300 0.180 0.166 0.191 0.180 0.180 123,919 0.1804 0.00%
2015-09-23 0 0.430 0.410 0.430 0.430 0.430 612,000 263,160 0.4300 0.180 0.172 0.180 0.180 0.180 1,458,432 0.1804 -1.15%
2015-09-22 0 0.435 0.430 0.440 - - 0 0 - 0.183 0.180 0.185 - - 0 - 0.00%
2015-09-21 0 0.435 0.430 0.440 0.435 0.435 12,000 5,220 0.4350 0.183 0.180 0.185 0.183 0.183 28,597 0.1825 0.00%
2015-09-18 0 0.435 0.430 0.435 0.435 0.435 20,000 8,700 0.4350 0.183 0.180 0.183 0.183 0.183 47,661 0.1825 2.35%
2015-09-17 0 0.425 0.425 0.435 0.420 0.450 444,000 190,400 0.4288 0.178 0.178 0.183 0.176 0.189 1,058,078 0.1799 4.94%
2015-09-16 0 0.405 0.400 0.415 0.400 0.405 96,000 38,720 0.4033 0.170 0.168 0.174 0.168 0.170 228,774 0.1693 -2.41%
2015-09-15 0 0.415 0.410 0.415 0.410 0.420 604,000 249,280 0.4127 0.174 0.172 0.174 0.172 0.176 1,439,367 0.1732 -10.75%
2015-09-14 0 0.465 0.405 0.465 - - 0 0 - 0.195 0.170 0.195 - - 0 - 0.00%
2015-09-11 0 0.465 0.420 0.465 - - 0 0 - 0.195 0.176 0.195 - - 0 - 0.00%
2015-09-10 0 0.465 0.405 0.465 0.395 0.490 488,000 222,360 0.4557 0.195 0.170 0.195 0.166 0.206 1,162,933 0.1912 14.81%
2015-09-09 0 0.405 0.390 0.410 - - 0 0 - 0.170 0.164 0.172 - - 0 - 0.00%
2015-09-08 0 0.405 0.385 0.410 - - 0 0 - 0.170 0.162 0.172 - - 0 - 0.00%
2015-09-07 0 0.405 0.395 0.410 0.350 0.405 1,052,000 399,020 0.3793 0.170 0.166 0.172 0.147 0.170 2,506,978 0.1592 -4.71%
2015-09-04 0 0.425 0.400 0.450 - - 0 0 - 0.178 0.168 0.189 - - 0 - 0.00%
2015-09-02 0 0.425 0.420 0.425 - - 0 0 - 0.178 0.176 0.178 - - 0 - -1.16%
2015-09-01 0 0.430 0.430 0.445 0.430 0.430 56,000 24,080 0.4300 0.180 0.180 0.187 0.180 0.180 133,451 0.1804 1.18%
2015-08-31 0 0.425 0.425 0.440 0.425 0.425 144,000 61,200 0.4250 0.178 0.178 0.185 0.178 0.178 343,160 0.1783 -1.16%
2015-08-28 0 0.430 0.430 0.435 0.425 0.430 24,000 10,300 0.4292 0.180 0.180 0.183 0.178 0.180 57,193 0.1801 1.18%
2015-08-27 0 0.425 0.420 0.450 0.425 0.425 16,000 6,800 0.4250 0.178 0.176 0.189 0.178 0.178 38,129 0.1783 1.19%
2015-08-26 0 0.420 0.415 0.420 0.410 0.425 1,656,000 686,320 0.4144 0.176 0.174 0.176 0.172 0.178 3,946,345 0.1739 13.51%
2015-08-25 0 0.370 0.370 0.380 0.370 0.380 544,000 204,320 0.3756 0.155 0.155 0.159 0.155 0.159 1,296,384 0.1576 -2.63%
2015-08-24 0 0.380 0.380 0.385 0.350 0.390 1,528,000 583,220 0.3817 0.159 0.159 0.162 0.147 0.164 3,641,314 0.1602 -2.56%
2015-08-21 0 0.390 0.390 0.405 0.370 0.410 936,000 368,760 0.3940 0.164 0.164 0.170 0.155 0.172 2,230,543 0.1653 -8.24%
2015-08-20 0 0.425 0.405 0.430 0.400 0.425 44,000 17,760 0.4036 0.178 0.170 0.180 0.168 0.178 104,855 0.1694 -2.30%
2015-08-19 0 0.435 0.405 0.435 0.440 0.440 8,000 3,520 0.4400 0.183 0.170 0.183 0.185 0.185 19,064 0.1846 2.35%
2015-08-18 0 0.425 0.405 0.425 0.370 0.425 244,000 97,000 0.3975 0.178 0.170 0.178 0.155 0.178 581,466 0.1668 0.00%
2015-08-17 0 0.425 0.420 0.440 0.420 0.425 204,000 85,700 0.4201 0.178 0.176 0.185 0.176 0.178 486,144 0.1763 -4.49%
2015-08-14 0 0.445 0.425 0.445 - - 0 0 - 0.187 0.178 0.187 - - 0 - -1.11%
2015-08-13 0 0.450 0.435 0.450 0.450 0.450 12,000 5,400 0.4500 0.189 0.183 0.189 0.189 0.189 28,597 0.1888 0.00%
2015-08-12 0 0.450 0.425 0.450 0.450 0.450 248,000 111,600 0.4500 0.189 0.178 0.189 0.189 0.189 590,999 0.1888 -4.26%
2015-08-11 0 0.470 0.445 0.470 0.480 0.480 4,000 1,920 0.4800 0.197 0.187 0.197 0.201 0.201 9,532 0.2014 1.08%
2015-08-10 0 0.465 0.440 0.465 - - 0 0 - 0.195 0.185 0.195 - - 0 - 0.00%
2015-08-07 0 0.465 0.440 0.465 0.465 0.470 192,000 89,300 0.4651 0.195 0.185 0.195 0.195 0.197 457,547 0.1952 -5.10%
2015-08-06 0 0.490 0.420 0.490 0.425 0.490 216,000 92,060 0.4262 0.206 0.176 0.206 0.178 0.206 514,741 0.1788 6.52%
2015-08-05 0 0.460 0.420 0.460 - - 0 0 - 0.193 0.176 0.193 - - 0 - -2.13%
2015-08-04 0 0.470 0.410 0.500 - - 0 0 - 0.197 0.172 0.210 - - 0 - 0.00%
2015-08-03 0 0.470 0.405 0.470 - - 0 0 - 0.197 0.170 0.197 - - 0 - 0.00%
2015-07-31 0 0.470 0.435 0.470 - - 0 0 - 0.197 0.183 0.197 - - 0 - 0.00%
2015-07-30 0 0.470 0.440 0.470 - - 0 0 - 0.197 0.185 0.197 - - 0 - 0.00%
2015-07-29 0 0.470 0.440 0.470 0.470 0.470 152,000 71,440 0.4700 0.197 0.185 0.197 0.197 0.197 362,225 0.1972 0.00%
2015-07-28 0 0.470 0.440 0.470 0.470 0.470 100,000 47,000 0.4700 0.197 0.185 0.197 0.197 0.197 238,306 0.1972 0.00%
2015-07-27 0 0.470 0.440 0.470 - - 0 0 - 0.197 0.185 0.197 - - 0 - 0.00%
2015-07-24 0 0.470 0.460 0.470 0.470 0.470 36,000 16,920 0.4700 0.197 0.193 0.197 0.197 0.197 85,790 0.1972 2.17%
2015-07-23 0 0.460 0.460 0.495 0.450 0.460 140,000 63,800 0.4557 0.193 0.193 0.208 0.189 0.193 333,628 0.1912 2.22%
2015-07-22 0 0.450 0.445 0.490 - - 0 0 - 0.189 0.187 0.206 - - 0 - 0.00%
2015-07-21 0 0.450 0.440 0.495 0.450 0.450 252,000 113,400 0.4500 0.189 0.185 0.208 0.189 0.189 600,531 0.1888 0.00%
2015-07-20 0 0.450 0.440 0.495 - - 0 0 - 0.189 0.185 0.208 - - 0 - 0.00%
2015-07-17 0 0.450 0.440 0.470 - - 0 0 - 0.189 0.185 0.197 - - 0 - 0.00%
2015-07-16 0 0.450 0.430 0.470 - - 0 0 - 0.189 0.180 0.197 - - 0 - 0.00%
2015-07-15 0 0.450 0.430 0.470 - - 0 0 - 0.189 0.180 0.197 - - 0 - 0.00%
2015-07-14 0 0.450 0.430 0.470 - - 0 0 - 0.189 0.180 0.197 - - 0 - 0.00%
2015-07-13 0 0.450 0.410 0.470 0.450 0.450 60,000 27,000 0.4500 0.189 0.172 0.197 0.189 0.189 142,984 0.1888 0.00%
2015-07-10 0 0.450 0.385 0.475 - - 0 0 - 0.189 0.162 0.199 - - 0 - 0.00%
2015-07-09 0 0.450 0.435 0.460 0.445 0.450 64,000 28,600 0.4469 0.189 0.183 0.193 0.187 0.189 152,516 0.1875 7.14%
2015-07-08 0 0.420 0.390 0.435 0.370 0.420 1,592,000 636,200 0.3996 0.176 0.164 0.183 0.155 0.176 3,793,829 0.1677 -4.55%
2015-07-07 0 0.440 0.440 0.445 0.400 0.440 804,000 339,320 0.4220 0.185 0.185 0.187 0.168 0.185 1,915,979 0.1771 0.00%
2015-07-06 0 0.440 0.430 0.440 0.420 0.460 1,948,000 863,280 0.4432 0.185 0.180 0.185 0.176 0.193 4,642,198 0.1860 -7.37%
2015-07-03 0 0.475 0.460 0.495 0.450 0.490 1,356,000 636,780 0.4696 0.199 0.193 0.208 0.189 0.206 3,231,428 0.1971 -3.06%
2015-07-02 0 0.490 0.485 0.490 0.490 0.500 176,000 87,840 0.4991 0.206 0.204 0.206 0.206 0.210 419,418 0.2094 -2.00%
2015-06-30 0 0.500 0.500 0.510 0.470 0.500 120,000 57,800 0.4817 0.210 0.210 0.214 0.197 0.210 285,967 0.2021 4.17%
2015-06-29 0 0.480 0.480 0.485 0.480 0.490 100,000 48,560 0.4856 0.201 0.201 0.204 0.201 0.206 238,306 0.2038 -2.04%
2015-06-26 0 0.490 0.490 0.520 0.490 0.490 48,000 23,520 0.4900 0.206 0.206 0.218 0.206 0.206 114,387 0.2056 0.00%
2015-06-25 0 0.490 0.490 0.500 0.490 0.490 68,000 33,320 0.4900 0.206 0.206 0.210 0.206 0.206 162,048 0.2056 -2.00%
2015-06-24 0 0.500 0.500 0.510 0.500 0.500 84,000 42,000 0.5000 0.210 0.210 0.214 0.210 0.210 200,177 0.2098 0.00%
2015-06-23 0 0.500 0.485 0.500 0.480 0.500 132,000 65,760 0.4982 0.210 0.204 0.210 0.201 0.210 314,564 0.2091 5.26%
2015-06-22 0 0.475 0.470 0.495 0.470 0.475 152,000 71,740 0.4720 0.199 0.197 0.208 0.197 0.199 362,225 0.1981 -1.04%
2015-06-19 0 0.480 0.480 0.485 0.480 0.485 380,000 182,540 0.4804 0.201 0.201 0.204 0.201 0.204 905,562 0.2016 -2.04%
2015-06-18 0 0.490 0.480 0.500 - - 0 0 - 0.206 0.201 0.210 - - 0 - 0.00%
2015-06-17 0 0.490 0.475 0.500 0.475 0.490 248,000 118,880 0.4794 0.206 0.199 0.210 0.199 0.206 590,999 0.2012 3.16%
2015-06-16 0 0.475 0.470 0.500 0.470 0.485 220,000 105,120 0.4778 0.199 0.197 0.210 0.197 0.204 524,273 0.2005 -2.06%
2015-06-15 0 0.485 0.485 0.500 0.480 0.495 120,000 58,700 0.4892 0.204 0.204 0.210 0.201 0.208 285,967 0.2053 -3.00%
2015-06-12 0 0.500 0.500 0.510 0.500 0.510 212,000 106,280 0.5013 0.210 0.210 0.214 0.210 0.214 505,208 0.2104 0.00%
2015-06-11 0 0.500 0.495 0.510 0.500 0.500 440,000 220,000 0.5000 0.210 0.208 0.214 0.210 0.210 1,048,546 0.2098 0.00%
2015-06-10 0 0.500 0.495 0.500 0.490 0.500 320,000 158,500 0.4953 0.210 0.208 0.210 0.206 0.210 762,579 0.2078 1.01%
2015-06-09 0 0.495 0.495 0.500 0.490 0.510 1,268,000 631,420 0.4980 0.208 0.208 0.210 0.206 0.214 3,021,718 0.2090 -1.00%
2015-06-08 0 0.500 0.495 0.500 0.495 0.500 652,000 324,620 0.4979 0.210 0.208 0.210 0.208 0.210 1,553,754 0.2089 1.01%
2015-06-05 0 0.495 0.495 0.500 0.490 0.500 756,000 374,000 0.4947 0.208 0.208 0.210 0.206 0.210 1,801,592 0.2076 -2.94%
2015-06-04 0 0.510 0.490 0.510 0.480 0.510 1,276,000 630,120 0.4938 0.214 0.206 0.214 0.201 0.214 3,040,783 0.2072 0.00%
2015-06-03 0 0.510 0.500 0.510 0.500 0.520 2,248,000 1,132,120 0.5036 0.214 0.210 0.214 0.210 0.218 5,357,116 0.2113 -1.92%
2015-06-02 0 0.520 0.510 0.520 0.500 0.520 844,000 430,280 0.5098 0.218 0.214 0.218 0.210 0.218 2,011,301 0.2139 0.00%
2015-06-01 0 0.520 0.510 0.520 0.500 0.530 1,148,000 587,400 0.5117 0.218 0.214 0.218 0.210 0.222 2,735,751 0.2147 0.00%
2015-05-29 0 0.520 0.510 0.520 0.500 0.520 1,444,000 730,920 0.5062 0.218 0.214 0.218 0.210 0.218 3,441,137 0.2124 4.00%
2015-05-28 0 0.500 0.500 0.510 0.500 0.510 1,540,000 774,120 0.5027 0.210 0.210 0.214 0.210 0.214 3,669,910 0.2109 -3.85%
2015-05-27 0 0.520 0.510 0.520 0.500 0.530 1,140,000 588,120 0.5159 0.218 0.214 0.218 0.210 0.222 2,716,687 0.2165 1.96%
2015-05-26 0 0.510 0.510 0.520 0.500 0.530 2,540,000 1,303,240 0.5131 0.214 0.214 0.218 0.210 0.222 6,052,969 0.2153 -1.92%
2015-05-22 0 0.520 0.520 0.530 0.510 0.550 2,436,000 1,281,240 0.5260 0.218 0.218 0.222 0.214 0.231 5,805,131 0.2207 1.96%
2015-05-21 0 0.510 0.495 0.510 0.510 0.510 432,000 220,320 0.5100 0.214 0.208 0.214 0.214 0.214 1,029,481 0.2140 -1.92%
2015-05-20 0 0.520 0.500 0.520 0.485 0.520 1,732,000 862,380 0.4979 0.218 0.210 0.218 0.204 0.218 4,127,458 0.2089 4.00%
2015-05-19 0 0.500 0.495 0.500 0.495 0.510 3,376,000 1,689,700 0.5005 0.210 0.208 0.210 0.208 0.214 8,045,206 0.2100 -1.96%
2015-05-18 0 0.510 0.510 0.520 0.500 0.530 4,728,000 2,445,360 0.5172 0.214 0.214 0.218 0.210 0.222 11,267,101 0.2170 2.00%
2015-05-15 0 0.500 0.495 0.510 0.490 0.530 1,880,000 935,800 0.4978 0.210 0.208 0.214 0.206 0.222 4,480,150 0.2089 2.04%
2015-05-14 0 0.490 0.490 0.495 0.490 0.500 400,000 198,400 0.4960 0.206 0.206 0.208 0.206 0.210 953,223 0.2081 -1.01%
2015-05-13 0 0.495 0.490 0.500 0.490 0.495 656,000 324,700 0.4950 0.208 0.206 0.210 0.206 0.208 1,563,286 0.2077 0.00%
2015-05-12 0 0.495 0.490 0.500 0.490 0.500 424,000 210,020 0.4953 0.208 0.206 0.210 0.206 0.210 1,010,417 0.2079 -2.94%
2015-05-11 0 0.510 0.500 0.510 0.480 0.510 2,312,000 1,153,820 0.4991 0.214 0.210 0.214 0.201 0.214 5,509,632 0.2094 4.08%
2015-05-08 0 0.490 0.485 0.490 0.470 0.500 1,084,000 525,260 0.4846 0.206 0.204 0.206 0.197 0.210 2,583,236 0.2033 4.26%
2015-05-07 0 0.470 0.460 0.490 0.470 0.480 680,000 323,400 0.4756 0.197 0.193 0.206 0.197 0.201 1,620,480 0.1996 -4.08%
2015-05-06 0 0.490 0.485 0.495 0.480 0.510 1,196,000 592,400 0.4953 0.206 0.204 0.208 0.201 0.214 2,850,138 0.2078 1.03%
2015-05-05 0 0.485 0.475 0.485 0.475 0.495 2,024,000 972,280 0.4804 0.204 0.199 0.204 0.199 0.208 4,823,311 0.2016 -2.02%
2015-05-04 0 0.495 0.485 0.495 0.465 0.500 3,868,000 1,883,480 0.4869 0.208 0.204 0.208 0.195 0.210 9,217,671 0.2043 5.32%
2015-04-30 0 0.470 0.455 0.470 0.450 0.475 944,000 442,860 0.4691 0.197 0.191 0.197 0.189 0.199 2,249,607 0.1969 0.00%
2015-04-29 0 0.470 0.460 0.470 0.430 0.485 2,068,000 954,560 0.4616 0.197 0.193 0.197 0.180 0.204 4,928,165 0.1937 8.05%
2015-04-28 0 0.435 0.430 0.435 0.430 0.435 156,000 67,740 0.4342 0.183 0.180 0.183 0.180 0.183 371,757 0.1822 1.16%
2015-04-27 0 0.430 0.430 0.435 0.430 0.455 976,000 427,380 0.4379 0.180 0.180 0.183 0.180 0.191 2,325,865 0.1838 0.00%
2015-04-24 0 0.430 0.425 0.440 0.420 0.430 1,364,000 580,460 0.4256 0.180 0.178 0.185 0.176 0.180 3,250,492 0.1786 0.00%
2015-04-23 0 0.430 0.425 0.430 0.425 0.430 168,000 71,740 0.4270 0.180 0.178 0.180 0.178 0.180 400,354 0.1792 0.00%
2015-04-22 0 0.430 0.420 0.430 0.415 0.450 44,000 18,820 0.4277 0.180 0.176 0.180 0.174 0.189 104,855 0.1795 3.61%
2015-04-21 0 0.415 0.415 0.420 0.415 0.420 1,692,000 703,340 0.4157 0.174 0.174 0.176 0.174 0.176 4,032,135 0.1744 0.00%
2015-04-20 0 0.415 0.415 0.420 0.415 0.420 376,000 157,680 0.4194 0.174 0.174 0.176 0.174 0.176 896,030 0.1760 -1.19%
2015-04-17 0 0.420 0.415 0.430 0.415 0.430 748,000 313,320 0.4189 0.176 0.174 0.180 0.174 0.180 1,782,528 0.1758 0.00%
2015-04-16 0 0.420 0.415 0.420 0.415 0.425 624,000 263,620 0.4225 0.176 0.174 0.176 0.174 0.178 1,487,029 0.1773 -1.18%
2015-04-15 0 0.425 0.420 0.430 0.420 0.430 360,000 153,100 0.4253 0.178 0.176 0.180 0.176 0.180 857,901 0.1785 1.19%
2015-04-14 0 0.420 0.420 0.435 0.420 0.450 1,504,000 643,100 0.4276 0.176 0.176 0.183 0.176 0.189 3,584,120 0.1794 -3.45%
2015-04-13 0 0.435 0.430 0.435 0.420 0.435 3,084,000 1,318,180 0.4274 0.183 0.180 0.183 0.176 0.183 7,349,353 0.1794 6.10%
2015-04-10 0 0.410 0.405 0.425 0.390 0.410 236,000 94,720 0.4014 0.172 0.170 0.178 0.164 0.172 562,402 0.1684 2.50%
2015-04-09 0 0.400 0.400 0.415 0.400 0.410 300,000 120,160 0.4005 0.168 0.168 0.174 0.168 0.172 714,918 0.1681 2.56%
2015-04-08 0 0.390 0.390 0.400 0.375 0.390 136,000 52,240 0.3841 0.164 0.164 0.168 0.157 0.164 324,096 0.1612 0.00%
2015-04-02 0 0.390 0.360 0.400 - - 0 0 - 0.164 0.151 0.168 - - 0 - 0.00%
2015-04-01 0 0.390 0.370 0.400 - - 0 0 - 0.164 0.155 0.168 - - 0 - 0.00%
2015-03-31 0 0.390 0.375 0.390 - - 0 0 - 0.164 0.157 0.164 - - 0 - 0.00%
2015-03-30 0 0.390 0.375 0.395 - - 0 0 - 0.164 0.157 0.166 - - 0 - 0.00%
2015-03-27 0 0.390 0.390 0.400 0.390 0.390 268,000 104,520 0.3900 0.164 0.164 0.168 0.164 0.164 638,660 0.1637 -1.27%
2015-03-26 0 0.395 0.390 0.400 - - 0 0 - 0.166 0.164 0.168 - - 0 - 0.00%
2015-03-25 0 0.395 0.395 0.400 0.390 0.400 564,000 221,540 0.3928 0.166 0.166 0.168 0.164 0.168 1,344,045 0.1648 -1.25%
2015-03-24 0 0.400 0.395 0.410 0.400 0.400 224,000 89,600 0.4000 0.168 0.166 0.172 0.168 0.168 533,805 0.1679 0.00%
2015-03-23 0 0.400 0.390 0.400 - - 0 0 - 0.168 0.164 0.168 - - 0 - 0.00%
2015-03-20 0 0.400 0.390 0.400 0.400 0.400 4,000 1,600 0.4000 0.168 0.164 0.168 0.168 0.168 9,532 0.1679 1.27%
2015-03-19 0 0.395 0.395 0.400 0.390 0.390 100,000 39,000 0.3900 0.166 0.166 0.168 0.164 0.164 238,306 0.1637 0.00%
2015-03-18 0 0.395 0.390 0.400 - - 0 0 - 0.166 0.164 0.168 - - 0 - 0.00%
2015-03-17 0 0.395 0.390 0.395 0.390 0.395 700,000 275,000 0.3929 0.166 0.164 0.166 0.164 0.166 1,668,141 0.1649 0.00%
2015-03-16 0 0.395 0.395 0.400 0.395 0.395 224,000 88,480 0.3950 0.166 0.166 0.168 0.166 0.166 533,805 0.1658 1.28%
2015-03-13 0 0.390 0.390 0.400 - - 0 0 - 0.164 0.164 0.168 - - 0 - 0.00%
2015-03-12 0 0.390 0.390 0.395 0.390 0.395 400,000 156,500 0.3913 0.164 0.164 0.166 0.164 0.166 953,223 0.1642 -1.27%
2015-03-11 0 0.395 0.395 0.400 0.395 0.400 120,000 47,440 0.3953 0.166 0.166 0.168 0.166 0.168 285,967 0.1659 -1.25%
2015-03-10 0 0.400 0.390 0.400 0.390 0.400 704,000 276,560 0.3928 0.168 0.164 0.168 0.164 0.168 1,677,673 0.1648 2.56%
2015-03-09 0 0.390 0.350 0.390 0.390 0.400 608,000 238,180 0.3917 0.164 0.147 0.164 0.164 0.168 1,448,900 0.1644 -1.27%
2015-03-06 0 0.395 0.395 0.400 0.395 0.395 28,000 11,060 0.3950 0.166 0.166 0.168 0.166 0.166 66,726 0.1658 0.00%
2015-03-05 0 0.395 0.395 0.410 - - 0 0 - 0.166 0.166 0.172 - - 0 - 1.28%
2015-03-04 0 0.390 0.390 0.400 - - 0 0 - 0.164 0.164 0.168 - - 0 - 0.00%
2015-03-03 0 0.390 0.390 0.400 0.390 0.400 984,000 383,800 0.3900 0.164 0.164 0.168 0.164 0.168 2,344,930 0.1637 0.00%
2015-03-02 0 0.390 0.390 0.400 0.390 0.390 64,000 24,960 0.3900 0.164 0.164 0.168 0.164 0.164 152,516 0.1637 0.00%
2015-02-27 0 0.390 0.390 0.410 0.385 0.390 180,000 69,700 0.3872 0.164 0.164 0.172 0.162 0.164 428,951 0.1625 1.30%
2015-02-26 0 0.385 0.380 0.385 0.385 0.390 732,000 282,860 0.3864 0.162 0.159 0.162 0.162 0.164 1,744,399 0.1622 -6.10%
2015-02-25 0 0.410 0.405 0.410 - - 0 0 - 0.172 0.170 0.172 - - 0 - 0.00%
2015-02-24 0 0.410 0.405 0.415 - - 0 0 - 0.172 0.170 0.174 - - 0 - 0.00%
2015-02-23 0 0.410 0.405 0.410 - - 4,000 1,620 0.4050 0.172 0.170 0.172 - - 9,532 0.1699 0.00%
2015-02-18 0 0.410 0.390 0.415 - - 0 0 - 0.172 0.164 0.174 - - 0 - 0.00%
2015-02-17 0 0.410 0.400 0.410 - - 0 0 - 0.172 0.168 0.172 - - 0 - 0.00%
2015-02-16 0 0.410 0.410 0.420 0.395 0.410 64,000 26,020 0.4066 0.172 0.172 0.176 0.166 0.172 152,516 0.1706 3.80%
2015-02-13 0 0.395 0.395 0.405 0.390 0.395 204,000 79,900 0.3917 0.166 0.166 0.170 0.164 0.166 486,144 0.1644 -4.82%
2015-02-12 0 0.415 0.415 0.420 0.395 0.395 20,000 7,900 0.3950 0.174 0.174 0.176 0.166 0.166 47,661 0.1658 6.41%
2015-02-11 0 0.390 0.390 0.395 0.390 0.395 324,000 127,960 0.3949 0.164 0.164 0.166 0.164 0.166 772,111 0.1657 -4.88%
2015-02-10 0 0.410 0.390 0.415 - - 0 0 - 0.172 0.164 0.174 - - 0 - 0.00%
2015-02-09 0 0.410 0.390 0.410 - - 0 0 - 0.172 0.164 0.172 - - 0 - -1.20%
2015-02-06 0 0.415 0.415 0.420 - - 0 0 - 0.174 0.174 0.176 - - 0 - 5.06%
2015-02-05 0 0.395 0.395 0.415 0.370 0.395 256,000 100,920 0.3942 0.166 0.166 0.174 0.155 0.166 610,063 0.1654 -3.66%
2015-02-04 0 0.410 0.395 0.410 - - 0 0 - 0.172 0.166 0.172 - - 0 - -1.20%
2015-02-03 0 0.415 0.415 0.420 0.400 0.410 144,000 57,640 0.4003 0.174 0.174 0.176 0.168 0.172 343,160 0.1680 1.22%
2015-02-02 0 0.410 0.400 0.410 0.400 0.410 124,000 50,160 0.4045 0.172 0.168 0.172 0.168 0.172 295,499 0.1697 0.00%
2015-01-30 0 0.410 0.410 0.420 0.410 0.420 44,000 18,160 0.4127 0.172 0.172 0.176 0.172 0.176 104,855 0.1732 -2.38%
2015-01-29 0 0.420 0.400 0.420 0.420 0.420 68,000 28,560 0.4200 0.176 0.168 0.176 0.176 0.176 162,048 0.1762 2.44%
2015-01-28 0 0.410 0.405 0.415 0.410 0.410 160,000 65,600 0.4100 0.172 0.170 0.174 0.172 0.172 381,289 0.1720 3.80%
2015-01-27 0 0.395 0.395 0.410 0.395 0.395 20,000 7,900 0.3950 0.166 0.166 0.172 0.166 0.166 47,661 0.1658 0.00%
2015-01-26 0 0.395 0.395 0.410 0.385 0.395 388,000 152,620 0.3934 0.166 0.166 0.172 0.162 0.166 924,627 0.1651 0.00%
2015-01-23 0 0.395 0.390 0.410 0.395 0.395 32,000 12,640 0.3950 0.166 0.164 0.172 0.166 0.166 76,258 0.1658 0.00%
2015-01-22 0 0.395 0.395 0.400 0.395 0.395 284,000 112,180 0.3950 0.166 0.166 0.168 0.166 0.166 676,789 0.1658 -1.25%
2015-01-21 0 0.400 0.395 0.400 - - 0 0 - 0.168 0.166 0.168 - - 0 - 0.00%
2015-01-20 0 0.400 0.395 0.400 - - 0 0 - 0.168 0.166 0.168 - - 0 - -1.23%
2015-01-19 0 0.405 0.395 0.410 0.405 0.405 24,000 9,720 0.4050 0.170 0.166 0.172 0.170 0.170 57,193 0.1699 1.25%
2015-01-16 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.168 0.164 0.172 0.168 0.168 238,306 0.1679 -2.44%
2015-01-15 0 0.410 0.405 0.410 0.390 0.410 892,000 350,060 0.3924 0.172 0.170 0.172 0.164 0.172 2,125,688 0.1647 3.80%
2015-01-14 0 0.395 0.395 0.400 0.380 0.400 420,000 162,980 0.3880 0.166 0.166 0.168 0.159 0.168 1,000,885 0.1628 -1.25%
2015-01-13 0 0.400 0.390 0.400 0.400 0.400 164,000 65,600 0.4000 0.168 0.164 0.168 0.168 0.168 390,822 0.1679 0.00%
2015-01-12 0 0.400 0.400 0.420 0.400 0.400 8,000 3,200 0.4000 0.168 0.168 0.176 0.168 0.168 19,064 0.1679 -2.44%
2015-01-09 0 0.410 0.395 0.415 0.390 0.410 40,000 16,000 0.4000 0.172 0.166 0.174 0.164 0.172 95,322 0.1679 -2.38%
2015-01-08 0 0.420 0.390 0.420 - - 0 0 - 0.176 0.164 0.176 - - 0 - -1.18%
2015-01-07 0 0.425 0.400 0.425 0.400 0.430 436,000 179,720 0.4122 0.178 0.168 0.178 0.168 0.180 1,039,014 0.1730 6.25%
2015-01-06 0 0.400 0.390 0.430 - - 0 0 - 0.168 0.164 0.180 - - 0 - 0.00%
2015-01-05 0 0.400 0.385 0.400 0.380 0.400 472,000 185,440 0.3929 0.168 0.162 0.168 0.159 0.168 1,124,804 0.1649 1.27%
2015-01-02 0 0.395 0.390 0.425 - - 0 0 - 0.166 0.164 0.178 - - 0 - 0.00%
2014-12-31 0 0.395 0.395 0.400 0.395 0.395 20,000 7,900 0.3950 0.166 0.166 0.168 0.166 0.166 47,661 0.1658 0.00%
2014-12-30 0 0.395 0.395 0.400 0.385 0.400 148,000 58,900 0.3980 0.166 0.166 0.168 0.162 0.168 352,693 0.1670 -1.25%
2014-12-29 0 0.400 0.370 0.400 0.400 0.405 808,000 323,560 0.4004 0.168 0.155 0.168 0.168 0.170 1,925,511 0.1680 0.00%
2014-12-24 0 0.400 0.400 0.410 0.400 0.405 60,000 24,180 0.4030 0.168 0.168 0.172 0.168 0.170 142,984 0.1691 0.00%
2014-12-23 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.168 0.164 0.172 0.168 0.168 238,306 0.1679 0.00%
2014-12-22 0 0.400 0.400 0.410 - - 0 0 - 0.168 0.168 0.172 - - 0 - 0.00%
2014-12-19 0 0.400 0.400 0.410 0.400 0.400 96,000 38,400 0.4000 0.168 0.168 0.172 0.168 0.168 228,774 0.1679 0.00%
2014-12-18 0 0.400 0.400 0.410 0.400 0.405 140,000 56,300 0.4021 0.168 0.168 0.172 0.168 0.170 333,628 0.1688 0.00%
2014-12-17 0 0.400 0.400 0.410 0.400 0.405 316,000 127,940 0.4049 0.168 0.168 0.172 0.168 0.170 753,047 0.1699 -2.44%
2014-12-16 0 0.410 0.410 0.420 0.410 0.410 124,000 50,840 0.4100 0.172 0.172 0.176 0.172 0.172 295,499 0.1720 0.00%
2014-12-15 0 0.410 0.410 0.420 0.410 0.410 12,000 4,920 0.4100 0.172 0.172 0.176 0.172 0.172 28,597 0.1720 0.00%
2014-12-12 0 0.410 0.410 0.420 0.410 0.420 80,000 33,060 0.4133 0.172 0.172 0.176 0.172 0.176 190,645 0.1734 1.23%
2014-12-11 0 0.405 0.405 0.415 0.405 0.410 160,000 65,380 0.4086 0.170 0.170 0.174 0.170 0.172 381,289 0.1715 -7.95%
2014-12-10 0 0.440 0.405 0.440 0.400 0.445 2,328,000 981,020 0.4214 0.185 0.170 0.185 0.168 0.187 5,547,761 0.1768 8.64%
2014-12-09 0 0.405 0.405 0.410 0.405 0.405 320,000 129,600 0.4050 0.170 0.170 0.172 0.170 0.170 762,579 0.1699 0.00%
2014-12-08 0 0.405 0.405 0.410 0.405 0.405 224,000 90,720 0.4050 0.170 0.170 0.172 0.170 0.170 533,805 0.1699 0.00%
2014-12-05 0 0.405 0.405 0.415 0.405 0.405 128,000 51,840 0.4050 0.170 0.170 0.174 0.170 0.170 305,032 0.1699 0.00%
2014-12-04 0 0.405 0.400 0.415 - - 0 0 - 0.170 0.168 0.174 - - 0 - 0.00%
2014-12-03 0 0.405 0.405 0.410 0.405 0.410 128,000 51,880 0.4053 0.170 0.170 0.172 0.170 0.172 305,032 0.1701 -1.22%
2014-12-02 0 0.410 0.405 0.415 - - 0 0 - 0.172 0.170 0.174 - - 0 - 0.00%
2014-12-01 0 0.410 0.400 0.410 0.400 0.410 336,600 135,486 0.4025 0.172 0.168 0.172 0.168 0.172 802,138 0.1689 -1.20%
2014-11-28 0 0.415 0.415 0.425 0.415 0.415 52,000 21,640 0.4162 0.174 0.174 0.178 0.174 0.174 123,919 0.1746 0.00%
2014-11-27 0 0.415 0.410 0.420 - - 0 0 - 0.174 0.172 0.176 - - 0 - 0.00%
2014-11-26 0 0.415 0.410 0.425 0.415 0.415 48,000 19,920 0.4150 0.174 0.172 0.178 0.174 0.174 114,387 0.1741 0.00%
2014-11-25 0 0.415 0.410 0.415 0.410 0.415 60,000 24,800 0.4133 0.174 0.172 0.174 0.172 0.174 142,984 0.1734 1.22%
2014-11-24 0 0.410 0.410 0.415 0.410 0.410 288,000 118,080 0.4100 0.172 0.172 0.174 0.172 0.172 686,321 0.1720 -2.38%
2014-11-21 0 0.420 0.405 0.420 0.410 0.420 32,000 13,360 0.4175 0.176 0.170 0.176 0.172 0.176 76,258 0.1752 2.44%
2014-11-20 0 0.410 0.410 0.420 0.410 0.415 296,000 121,480 0.4104 0.172 0.172 0.176 0.172 0.174 705,385 0.1722 1.23%
2014-11-19 0 0.405 0.405 0.410 0.405 0.410 368,000 149,680 0.4067 0.170 0.170 0.172 0.170 0.172 876,966 0.1707 -1.22%
2014-11-18 0 0.410 0.405 0.410 - - 0 0 - 0.172 0.170 0.172 - - 0 - 0.00%
2014-11-17 0 0.410 0.400 0.410 0.400 0.410 416,000 167,380 0.4024 0.172 0.168 0.172 0.168 0.172 991,352 0.1688 1.23%
2014-11-14 0 0.405 0.405 0.410 0.400 0.410 1,096,000 441,300 0.4026 0.170 0.170 0.172 0.168 0.172 2,611,832 0.1690 -2.41%
2014-11-13 0 0.415 0.410 0.420 0.410 0.420 420,000 174,640 0.4158 0.174 0.172 0.176 0.172 0.176 1,000,885 0.1745 -1.19%
2014-11-12 0 0.420 0.410 0.420 0.410 0.420 868,000 357,600 0.4120 0.176 0.172 0.176 0.172 0.176 2,068,495 0.1729 -1.18%
2014-11-11 0 0.425 0.410 0.425 0.410 0.440 1,136,000 468,560 0.4125 0.178 0.172 0.178 0.172 0.185 2,707,155 0.1731 2.41%
2014-11-10 0 0.415 0.415 0.420 0.415 0.420 252,000 105,600 0.4190 0.174 0.174 0.176 0.174 0.176 600,531 0.1758 -1.19%
2014-11-07 0 0.420 0.420 0.440 0.420 0.420 28,000 11,760 0.4200 0.176 0.176 0.185 0.176 0.176 66,726 0.1762 0.00%
2014-11-06 0 0.420 0.420 0.430 - - 0 0 - 0.176 0.176 0.180 - - 0 - 0.00%
2014-11-05 0 0.420 0.420 0.430 0.420 0.430 168,000 70,600 0.4202 0.176 0.176 0.180 0.176 0.180 400,354 0.1763 -2.33%
2014-11-04 0 0.430 0.420 0.430 - - 0 0 - 0.180 0.176 0.180 - - 0 - 0.00%
2014-11-03 0 0.430 0.420 0.440 - - 0 0 - 0.180 0.176 0.185 - - 0 - 0.00%
2014-10-31 0 0.430 0.420 0.440 0.420 0.430 28,000 11,920 0.4257 0.180 0.176 0.185 0.176 0.180 66,726 0.1786 0.00%
2014-10-30 0 0.430 0.415 0.440 - - 0 0 - 0.180 0.174 0.185 - - 0 - 0.00%
2014-10-29 0 0.430 0.420 0.440 0.415 0.430 88,000 37,700 0.4284 0.180 0.176 0.185 0.174 0.180 209,709 0.1798 0.00%
2014-10-28 0 0.430 0.415 0.440 0.430 0.430 100,000 43,000 0.4300 0.180 0.174 0.185 0.180 0.180 238,306 0.1804 0.00%
2014-10-27 0 0.430 0.410 0.430 0.420 0.430 100,000 42,600 0.4260 0.180 0.172 0.180 0.176 0.180 238,306 0.1788 2.38%
2014-10-24 0 0.420 0.420 0.425 0.420 0.420 96,000 40,320 0.4200 0.176 0.176 0.178 0.176 0.176 228,774 0.1762 1.20%
2014-10-23 0 0.415 0.415 0.420 0.410 0.420 116,000 47,680 0.4110 0.174 0.174 0.176 0.172 0.176 276,435 0.1725 -1.19%
2014-10-22 0 0.420 0.420 0.430 0.420 0.420 716,000 300,720 0.4200 0.176 0.176 0.180 0.176 0.176 1,706,270 0.1762 0.00%
2014-10-21 0 0.420 0.410 0.420 0.405 0.420 456,000 190,740 0.4183 0.176 0.172 0.176 0.170 0.176 1,086,675 0.1755 0.00%
2014-10-20 0 0.420 0.410 0.420 0.420 0.420 376,000 157,920 0.4200 0.176 0.172 0.176 0.176 0.176 896,030 0.1762 0.00%
2014-10-17 0 0.420 0.415 0.420 0.420 0.420 500,000 210,000 0.4200 0.176 0.174 0.176 0.176 0.176 1,191,529 0.1762 0.00%
2014-10-16 0 0.420 0.410 0.420 0.420 0.430 252,000 106,920 0.4243 0.176 0.172 0.176 0.176 0.180 600,531 0.1780 -2.33%
2014-10-15 0 0.430 0.425 0.430 0.430 0.430 20,000 8,600 0.4300 0.180 0.178 0.180 0.180 0.180 47,661 0.1804 -2.27%
2014-10-14 0 0.440 0.425 0.440 - - 0 0 - 0.185 0.178 0.185 - - 0 - 0.00%
2014-10-13 0 0.440 0.425 0.440 - - 0 0 - 0.185 0.178 0.185 - - 0 - 0.00%
2014-10-10 0 0.440 0.430 0.440 0.440 0.440 280,000 123,200 0.4400 0.185 0.180 0.185 0.185 0.185 667,256 0.1846 0.00%
2014-10-09 0 0.440 0.435 0.440 0.440 0.445 912,000 401,500 0.4402 0.185 0.183 0.185 0.185 0.187 2,173,349 0.1847 0.00%
2014-10-08 0 0.440 0.440 0.445 0.430 0.445 692,000 305,640 0.4417 0.185 0.185 0.187 0.180 0.187 1,649,077 0.1853 0.00%
2014-10-07 0 0.440 0.435 0.445 0.430 0.440 712,000 310,220 0.4357 0.185 0.183 0.187 0.180 0.185 1,696,738 0.1828 -1.12%
2014-10-06 0 0.445 0.435 0.445 0.450 0.450 212,000 95,400 0.4500 0.187 0.183 0.187 0.189 0.189 505,208 0.1888 1.14%
2014-10-03 0 0.440 0.435 0.450 0.440 0.440 108,000 47,520 0.4400 0.185 0.183 0.189 0.185 0.185 257,370 0.1846 0.00%
2014-09-30 0 0.440 0.440 0.450 0.440 0.440 412,000 181,280 0.4400 0.185 0.185 0.189 0.185 0.185 981,820 0.1846 -1.12%
2014-09-29 0 0.445 0.435 0.445 0.425 0.445 612,000 268,900 0.4394 0.187 0.183 0.187 0.178 0.187 1,458,432 0.1844 -1.11%
2014-09-26 0 0.450 0.445 0.455 0.435 0.450 340,000 150,340 0.4422 0.189 0.187 0.191 0.183 0.189 810,240 0.1855 1.12%
2014-09-25 0 0.445 0.445 0.455 0.445 0.450 288,000 128,260 0.4453 0.187 0.187 0.191 0.187 0.189 686,321 0.1869 -1.11%
2014-09-24 0 0.450 0.450 0.460 0.450 0.450 228,000 102,940 0.4515 0.189 0.189 0.193 0.189 0.189 543,337 0.1895 -1.10%
2014-09-23 0 0.455 0.455 0.470 0.455 0.465 570,000 261,250 0.4583 0.191 0.191 0.197 0.191 0.195 1,358,343 0.1923 -3.19%
2014-09-22 0 0.470 0.455 0.470 - - 0 0 - 0.197 0.191 0.197 - - 0 - 0.00%
2014-09-19 0 0.470 0.460 0.470 0.450 0.470 76,000 34,600 0.4553 0.197 0.193 0.197 0.189 0.197 181,112 0.1910 2.17%
2014-09-18 0 0.460 0.445 0.475 0.445 0.480 628,000 288,720 0.4597 0.193 0.187 0.199 0.187 0.201 1,496,561 0.1929 1.10%
2014-09-17 0 0.455 0.455 0.460 0.455 0.460 192,000 87,820 0.4574 0.191 0.191 0.193 0.191 0.193 457,547 0.1919 0.00%
2014-09-16 0 0.455 0.455 0.460 0.440 0.460 104,000 46,600 0.4481 0.191 0.191 0.193 0.185 0.193 247,838 0.1880 0.00%
2014-09-15 0 0.455 0.445 0.455 0.450 0.460 84,000 38,160 0.4543 0.191 0.187 0.191 0.189 0.193 200,177 0.1906 -1.09%
2014-09-12 0 0.460 0.460 0.465 0.455 0.465 552,000 252,480 0.4574 0.193 0.193 0.195 0.191 0.195 1,315,448 0.1919 -3.16%
2014-09-11 0 0.475 0.475 0.480 0.455 0.490 1,092,000 520,360 0.4765 0.199 0.199 0.201 0.191 0.206 2,602,300 0.2000 2.15%
2014-09-10 0 0.465 0.450 0.465 0.445 0.470 60,000 27,140 0.4523 0.195 0.189 0.195 0.187 0.197 142,984 0.1898 0.00%
2014-09-08 0 0.465 0.450 0.465 0.450 0.465 68,000 30,660 0.4509 0.195 0.189 0.195 0.189 0.195 162,048 0.1892 0.00%
2014-09-05 0 0.465 0.450 0.465 0.445 0.470 172,000 77,400 0.4500 0.195 0.189 0.195 0.187 0.197 409,886 0.1888 1.09%
2014-09-04 0 0.460 0.445 0.460 0.445 0.465 380,000 170,440 0.4485 0.193 0.187 0.193 0.187 0.195 905,562 0.1882 2.22%
2014-09-03 0 0.450 0.445 0.465 0.450 0.465 80,000 36,360 0.4545 0.189 0.187 0.195 0.189 0.195 190,645 0.1907 1.12%
2014-09-02 0 0.445 0.445 0.465 0.440 0.475 404,000 181,360 0.4489 0.187 0.187 0.195 0.185 0.199 962,756 0.1884 1.14%
2014-09-01 0 0.440 0.435 0.445 0.440 0.445 580,000 256,100 0.4416 0.185 0.183 0.187 0.185 0.187 1,382,174 0.1853 -2.22%
2014-08-29 0 0.450 0.450 0.465 0.450 0.460 220,000 101,040 0.4593 0.189 0.189 0.195 0.189 0.193 524,273 0.1927 -1.10%
2014-08-28 0 0.455 0.455 0.460 0.445 0.465 2,024,000 917,720 0.4534 0.191 0.191 0.193 0.187 0.195 4,823,311 0.1903 -2.15%
2014-08-27 0 0.465 0.465 0.470 0.445 0.485 2,924,000 1,332,700 0.4558 0.195 0.195 0.197 0.187 0.204 6,968,063 0.1913 -4.12%
2014-08-26 0 0.485 0.470 0.485 0.470 0.500 460,000 220,820 0.4800 0.204 0.197 0.204 0.197 0.210 1,096,207 0.2014 -3.00%
2014-08-25 0 0.500 0.485 0.500 0.485 0.500 208,000 101,520 0.4881 0.210 0.204 0.210 0.204 0.210 495,676 0.2048 0.00%
2014-08-22 0 0.500 0.485 0.500 0.485 0.500 1,016,000 503,180 0.4953 0.210 0.204 0.210 0.204 0.210 2,421,188 0.2078 -1.96%
2014-08-21 0 0.510 0.495 0.520 0.485 0.510 1,004,000 492,100 0.4901 0.214 0.208 0.218 0.204 0.214 2,392,591 0.2057 2.00%
2014-08-20 0 0.500 0.500 0.510 0.500 0.530 1,876,000 948,280 0.5055 0.210 0.210 0.214 0.210 0.222 4,470,618 0.2121 -3.85%
2014-08-19 0 0.520 0.520 0.530 0.500 0.530 3,768,000 1,935,280 0.5136 0.218 0.218 0.222 0.210 0.222 8,979,365 0.2155 -1.89%
2014-08-18 0 0.530 0.530 0.540 0.520 0.550 2,664,000 1,403,600 0.5269 0.222 0.222 0.227 0.218 0.231 6,348,468 0.2211 0.00%
2014-08-15 0 0.530 0.530 0.540 0.510 0.680 32,284,000 19,414,080 0.6014 0.222 0.222 0.227 0.214 0.285 76,934,665 0.2523 17.78%
2014-08-14 0 0.450 0.445 0.455 0.440 0.465 304,000 135,620 0.4461 0.189 0.187 0.191 0.185 0.195 724,450 0.1872 -2.17%
2014-08-13 0 0.460 0.455 0.460 0.460 0.475 500,000 231,820 0.4636 0.193 0.191 0.193 0.193 0.199 1,191,529 0.1946 -6.12%
2014-08-12 0 0.490 0.485 0.490 0.490 0.540 2,396,000 1,214,140 0.5067 0.206 0.204 0.206 0.206 0.227 5,709,809 0.2126 -1.01%
2014-08-11 0 0.495 0.495 0.500 0.440 0.540 54,976,903 22,953,633 0.4175 0.208 0.208 0.210 0.185 0.227 131,013,184 0.1752 15.12%
2014-08-08 0 0.430 0.415 0.440 - - 0 0 - 0.180 0.174 0.185 - - 0 - 0.00%
2014-08-07 0 0.430 0.425 0.440 - - 0 0 - 0.180 0.178 0.185 - - 0 - 0.00%
2014-08-06 0 0.430 0.425 0.430 0.430 0.430 372,000 159,960 0.4300 0.180 0.178 0.180 0.180 0.180 886,498 0.1804 -1.15%
2014-08-05 0 0.435 0.435 0.440 - - 0 0 - 0.183 0.183 0.185 - - 0 - 0.00%
2014-08-04 0 0.435 0.430 0.435 0.430 0.435 60,000 25,960 0.4327 0.183 0.180 0.183 0.180 0.183 142,984 0.1816 1.16%
2014-08-01 0 0.430 0.430 0.440 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2014-07-31 0 0.430 0.430 0.440 0.430 0.430 1,232,000 529,760 0.4300 0.180 0.180 0.185 0.180 0.180 2,935,928 0.1804 1.18%
2014-07-30 0 0.425 0.425 0.430 0.425 0.430 360,000 154,400 0.4289 0.178 0.178 0.180 0.178 0.180 857,901 0.1800 -1.16%
2014-07-29 0 0.430 0.425 0.430 0.415 0.430 452,000 192,900 0.4268 0.180 0.178 0.180 0.174 0.180 1,077,143 0.1791 1.18%
2014-07-28 0 0.425 0.415 0.430 0.425 0.425 120,000 51,000 0.4250 0.178 0.174 0.180 0.178 0.178 285,967 0.1783 0.00%
2014-07-25 0 0.425 0.420 0.425 0.420 0.460 444,000 190,900 0.4300 0.178 0.176 0.178 0.176 0.193 1,058,078 0.1804 1.19%
2014-07-24 0 0.420 0.415 0.420 0.415 0.420 184,000 77,240 0.4198 0.176 0.174 0.176 0.174 0.176 438,483 0.1762 -2.33%
2014-07-23 0 0.430 0.420 0.430 - - 0 0 - 0.180 0.176 0.180 - - 0 - -1.15%
2014-07-22 0 0.435 0.420 0.435 0.425 0.435 44,000 18,940 0.4305 0.183 0.176 0.183 0.178 0.183 104,855 0.1806 2.35%
2014-07-21 0 0.425 0.415 0.425 0.415 0.425 584,000 246,100 0.4214 0.178 0.174 0.178 0.174 0.178 1,391,706 0.1768 -2.30%
2014-07-18 0 0.435 0.430 0.440 0.425 0.435 276,000 119,260 0.4321 0.183 0.180 0.185 0.178 0.183 657,724 0.1813 2.35%
2014-07-17 0 0.425 0.425 0.435 0.425 0.440 12,000 5,160 0.4300 0.178 0.178 0.183 0.178 0.185 28,597 0.1804 -2.30%
2014-07-16 0 0.435 0.435 0.440 0.405 0.450 1,880,000 800,100 0.4256 0.183 0.183 0.185 0.170 0.189 4,480,150 0.1786 7.41%
2014-07-15 0 0.405 0.400 0.420 0.400 0.430 780,000 322,000 0.4128 0.170 0.168 0.176 0.168 0.180 1,858,786 0.1732 -7.95%
2014-07-14 0 0.440 0.435 0.455 0.440 0.450 188,000 82,960 0.4413 0.185 0.183 0.191 0.185 0.189 448,015 0.1852 1.15%
2014-07-11 0 0.435 0.430 0.445 - - 0 0 - 0.183 0.180 0.187 - - 0 - 0.00%
2014-07-10 0 0.435 0.430 0.445 - - 0 0 - 0.183 0.180 0.187 - - 0 - 0.00%
2014-07-09 0 0.435 0.435 0.445 0.430 0.430 176,000 75,680 0.4300 0.183 0.183 0.187 0.180 0.180 419,418 0.1804 -5.43%
2014-07-08 0 0.460 0.435 0.460 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2014-07-07 0 0.460 0.435 0.460 0.460 0.460 140,000 64,400 0.4600 0.193 0.183 0.193 0.193 0.193 333,628 0.1930 0.00%
2014-07-04 0 0.460 0.440 0.460 - - 0 0 - 0.193 0.185 0.193 - - 0 - 0.00%
2014-07-03 0 0.460 0.435 0.460 0.445 0.460 976,000 444,800 0.4557 0.193 0.183 0.193 0.187 0.193 2,325,865 0.1912 2.22%
2014-07-02 0 0.450 0.425 0.450 - - 0 0 - 0.189 0.178 0.189 - - 0 - 0.00%
2014-06-30 0 0.450 0.450 0.465 0.450 0.450 12,000 5,400 0.4500 0.189 0.189 0.195 0.189 0.189 28,597 0.1888 0.00%
2014-06-27 0 0.450 0.415 0.450 - - 0 0 - 0.189 0.174 0.189 - - 0 - 0.00%
2014-06-26 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 0.189 0.180 0.189 0.189 0.189 238,306 0.1888 4.65%
2014-06-25 0 0.430 0.430 0.450 0.425 0.430 60,000 25,720 0.4287 0.180 0.180 0.189 0.178 0.180 142,984 0.1799 -1.15%
2014-06-24 0 0.435 0.425 0.450 - - 0 0 - 0.183 0.178 0.189 - - 0 - 0.00%
2014-06-23 0 0.435 0.420 0.435 0.420 0.435 80,000 34,500 0.4313 0.183 0.176 0.183 0.176 0.183 190,645 0.1810 3.57%
2014-06-20 0 0.420 0.420 0.435 0.420 0.420 80,000 33,600 0.4200 0.176 0.176 0.183 0.176 0.176 190,645 0.1762 0.00%
2014-06-19 0 0.420 0.415 0.445 - - 0 0 - 0.176 0.174 0.187 - - 0 - 0.00%
2014-06-18 0 0.420 0.410 0.435 0.420 0.420 600,000 252,000 0.4200 0.176 0.172 0.183 0.176 0.176 1,429,835 0.1762 0.00%
2014-06-17 0 0.420 0.420 0.430 0.420 0.420 152,000 63,840 0.4200 0.176 0.176 0.180 0.176 0.176 362,225 0.1762 0.00%
2014-06-16 0 0.420 0.420 0.430 0.420 0.420 120,000 50,400 0.4200 0.176 0.176 0.180 0.176 0.176 285,967 0.1762 0.00%
2014-06-13 0 0.420 0.420 0.435 - - 0 0 - 0.176 0.176 0.183 - - 0 - 0.00%
2014-06-12 0 0.420 0.420 0.435 - - 0 0 - 0.176 0.176 0.183 - - 0 - 0.00%
2014-06-11 0 0.420 0.420 0.430 0.410 0.420 44,000 18,180 0.4132 0.176 0.176 0.180 0.172 0.176 104,855 0.1734 -2.33%
2014-06-10 0 0.430 0.420 0.440 - - 0 0 - 0.180 0.176 0.185 - - 0 - 0.00%
2014-06-09 0 0.430 0.420 0.430 0.430 0.430 60,000 25,800 0.4300 0.180 0.176 0.180 0.180 0.180 142,984 0.1804 2.38%
2014-06-06 0 0.420 0.420 0.430 0.410 0.420 204,000 84,960 0.4165 0.176 0.176 0.180 0.172 0.176 486,144 0.1748 0.00%
2014-06-05 0 0.420 0.420 0.435 0.420 0.420 24,000 10,080 0.4200 0.176 0.176 0.183 0.176 0.176 57,193 0.1762 0.00%
2014-06-04 0 0.420 0.420 0.440 0.420 0.420 148,000 62,160 0.4200 0.176 0.176 0.185 0.176 0.176 352,693 0.1762 0.00%
2014-06-03 0 0.420 0.410 0.430 - - 0 0 - 0.176 0.172 0.180 - - 0 - 0.00%
2014-05-30 0 0.420 0.420 0.445 0.405 0.420 84,000 34,960 0.4162 0.176 0.176 0.187 0.170 0.176 200,177 0.1746 0.00%
2014-05-29 0 0.420 0.405 0.445 - - 0 0 - 0.176 0.170 0.187 - - 0 - 0.00%
2014-05-28 0 0.420 0.410 0.455 - - 0 0 - 0.176 0.172 0.191 - - 0 - 0.00%
2014-05-27 0 0.420 0.410 0.425 - - 0 0 - 0.176 0.172 0.178 - - 0 - 0.00%
2014-05-26 0 0.420 0.420 0.430 0.410 0.420 360,000 149,400 0.4150 0.176 0.176 0.180 0.172 0.176 857,901 0.1741 1.20%
2014-05-23 0 0.415 0.415 0.440 0.405 0.405 40,000 16,200 0.4050 0.174 0.174 0.185 0.170 0.170 95,322 0.1699 -1.19%
2014-05-22 0 0.420 0.420 0.440 0.420 0.420 40,000 16,800 0.4200 0.176 0.176 0.185 0.176 0.176 95,322 0.1762 0.00%
2014-05-21 0 0.420 0.420 0.425 0.415 0.420 60,000 25,000 0.4167 0.176 0.176 0.178 0.174 0.176 142,984 0.1748 0.00%
2014-05-20 0 0.420 0.420 0.425 0.420 0.420 92,000 38,640 0.4200 0.176 0.176 0.178 0.176 0.176 219,241 0.1762 0.00%
2014-05-19 0 0.420 0.420 0.430 0.415 0.420 104,000 43,560 0.4188 0.176 0.176 0.180 0.174 0.176 247,838 0.1758 0.00%
2014-05-16 0 0.420 0.420 0.430 0.405 0.430 304,000 127,460 0.4193 0.176 0.176 0.180 0.170 0.180 724,450 0.1759 -2.33%
2014-05-15 0 0.430 0.420 0.430 0.400 0.430 112,000 47,160 0.4211 0.180 0.176 0.180 0.168 0.180 266,903 0.1767 -2.27%
2014-05-14 0 0.440 0.420 0.440 0.460 0.460 60,000 27,600 0.4600 0.185 0.176 0.185 0.193 0.193 142,984 0.1930 4.76%
2014-05-13 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.176 0.172 0.176 0.176 0.176 47,661 0.1762 0.00%
2014-05-12 0 0.420 0.420 0.450 0.415 0.420 56,000 23,420 0.4182 0.176 0.176 0.189 0.174 0.176 133,451 0.1755 0.00%
2014-05-09 0 0.420 0.420 0.450 - - 0 0 - 0.176 0.176 0.189 - - 0 - 0.00%
2014-05-08 0 0.420 0.415 0.450 - - 0 0 - 0.176 0.174 0.189 - - 0 - 0.00%
2014-05-07 0 0.420 0.415 0.450 0.420 0.420 12,000 5,040 0.4200 0.176 0.174 0.189 0.176 0.176 28,597 0.1762 0.00%
2014-05-05 0 0.420 0.420 0.450 0.415 0.420 712,000 296,000 0.4157 0.176 0.176 0.189 0.174 0.176 1,696,738 0.1745 1.20%
2014-05-02 0 0.415 0.415 0.425 0.415 0.430 64,000 26,620 0.4159 0.174 0.174 0.178 0.174 0.180 152,516 0.1745 -1.19%
2014-04-30 0 0.420 0.415 0.430 - - 0 0 - 0.176 0.174 0.180 - - 0 - 0.00%
2014-04-29 0 0.420 0.420 0.425 0.415 0.420 984,000 409,940 0.4166 0.176 0.176 0.178 0.174 0.176 2,344,930 0.1748 0.00%
2014-04-28 0 0.420 0.415 0.430 - - 0 0 - 0.176 0.174 0.180 - - 0 - 0.00%
2014-04-25 0 0.420 0.420 0.450 - - 4,000 1,680 0.4200 0.176 0.176 0.189 - - 9,532 0.1762 0.00%
2014-04-24 0 0.420 0.420 0.430 - - 4,000 1,680 0.4200 0.176 0.176 0.180 - - 9,532 0.1762 0.00%
2014-04-23 0 0.420 0.420 0.450 0.420 0.425 360,000 151,480 0.4208 0.176 0.176 0.189 0.176 0.178 857,901 0.1766 0.00%
2014-04-22 0 0.420 0.420 0.425 0.415 0.420 222,000 92,880 0.4184 0.176 0.176 0.178 0.174 0.176 529,039 0.1756 0.00%
2014-04-17 0 0.420 0.410 0.420 0.420 0.420 72,000 30,240 0.4200 0.176 0.172 0.176 0.176 0.176 171,580 0.1762 -1.18%
2014-04-16 0 0.425 0.425 0.430 0.420 0.425 116,000 48,880 0.4214 0.178 0.178 0.180 0.176 0.178 276,435 0.1768 -1.16%
2014-04-15 0 0.430 0.430 0.440 0.430 0.430 24,000 10,320 0.4300 0.180 0.180 0.185 0.180 0.180 57,193 0.1804 2.38%
2014-04-14 0 0.420 0.410 0.450 0.405 0.420 20,000 8,220 0.4110 0.176 0.172 0.189 0.170 0.176 47,661 0.1725 -1.18%
2014-04-11 0 0.425 0.415 0.470 - - 0 0 - 0.178 0.174 0.197 - - 0 - 0.00%
2014-04-10 0 0.425 0.415 0.430 - - 0 0 - 0.178 0.174 0.180 - - 0 - 0.00%
2014-04-09 0 0.425 0.415 0.425 0.415 0.425 136,000 57,000 0.4191 0.178 0.174 0.178 0.174 0.178 324,096 0.1759 -1.16%
2014-04-08 0 0.430 0.415 0.430 0.425 0.430 20,000 8,580 0.4290 0.180 0.174 0.180 0.178 0.180 47,661 0.1800 0.00%
2014-04-07 0 0.430 0.425 0.430 0.430 0.430 8,000 3,440 0.4300 0.180 0.178 0.180 0.180 0.180 19,064 0.1804 2.38%
2014-04-04 0 0.420 0.415 0.450 0.420 0.420 4,000 1,680 0.4200 0.176 0.174 0.189 0.176 0.176 9,532 0.1762 -1.18%
2014-04-03 0 0.425 0.425 0.440 - - 0 0 - 0.178 0.178 0.185 - - 0 - 0.00%
2014-04-02 0 0.425 0.420 0.440 0.425 0.425 32,000 13,600 0.4250 0.178 0.176 0.185 0.178 0.178 76,258 0.1783 2.41%
2014-04-01 0 0.415 0.415 0.440 0.410 0.410 20,000 8,200 0.4100 0.174 0.174 0.185 0.172 0.172 47,661 0.1720 -6.74%
2014-03-31 0 0.445 0.420 0.455 - - 0 0 - 0.187 0.176 0.191 - - 0 - 0.00%
2014-03-28 0 0.445 0.415 0.450 - - 0 0 - 0.187 0.174 0.189 - - 0 - 0.00%
2014-03-27 0 0.445 0.445 0.450 0.445 0.445 28,000 12,460 0.4450 0.187 0.187 0.189 0.187 0.187 66,726 0.1867 1.14%
2014-03-26 0 0.440 0.430 0.450 - - 0 0 - 0.185 0.180 0.189 - - 0 - 0.00%
2014-03-25 0 0.440 0.425 0.450 - - 0 0 - 0.185 0.178 0.189 - - 0 - 0.00%
2014-03-24 0 0.440 0.425 0.455 - - 0 0 - 0.185 0.178 0.191 - - 0 - 0.00%
2014-03-21 0 0.440 0.440 0.445 0.420 0.420 132,000 55,440 0.4200 0.185 0.185 0.187 0.176 0.176 314,564 0.1762 1.15%
2014-03-20 0 0.435 0.415 0.440 - - 0 0 - 0.183 0.174 0.185 - - 0 - 0.00%
2014-03-19 0 0.435 0.420 0.450 - - 4,000 1,740 0.4350 0.183 0.176 0.189 - - 9,532 0.1825 0.00%
2014-03-18 0 0.435 0.415 0.440 0.415 0.435 8,000 3,400 0.4250 0.183 0.174 0.185 0.174 0.183 19,064 0.1783 -3.33%
2014-03-17 0 0.450 0.420 0.450 0.450 0.450 216,000 97,200 0.4500 0.189 0.176 0.189 0.189 0.189 514,741 0.1888 4.65%
2014-03-14 0 0.430 0.410 0.445 - - 0 0 - 0.180 0.172 0.187 - - 0 - 0.00%
2014-03-13 0 0.430 0.415 0.430 0.425 0.430 40,000 17,180 0.4295 0.180 0.174 0.180 0.178 0.180 95,322 0.1802 3.61%
2014-03-12 0 0.415 0.410 0.425 0.410 0.415 188,000 77,920 0.4145 0.174 0.172 0.178 0.172 0.174 448,015 0.1739 1.22%
2014-03-11 0 0.410 0.410 0.425 - - 0 0 - 0.172 0.172 0.178 - - 0 - 0.00%
2014-03-10 0 0.410 0.410 0.450 0.410 0.430 288,000 120,180 0.4173 0.172 0.172 0.189 0.172 0.180 686,321 0.1751 -4.65%
2014-03-07 0 0.430 0.420 0.455 0.430 0.430 24,000 10,320 0.4300 0.180 0.176 0.191 0.180 0.180 57,193 0.1804 -4.44%
2014-03-06 0 0.450 0.450 0.455 0.450 0.455 208,000 93,720 0.4506 0.189 0.189 0.191 0.189 0.191 495,676 0.1891 -2.17%
2014-03-05 0 0.460 0.415 0.465 0.415 0.460 1,056,000 443,980 0.4204 0.193 0.174 0.195 0.174 0.193 2,516,510 0.1764 8.24%
2014-03-04 0 0.425 0.405 0.430 - - 0 0 - 0.178 0.170 0.180 - - 0 - 0.00%
2014-03-03 0 0.425 0.410 0.440 - - 0 0 - 0.178 0.172 0.185 - - 0 - 0.00%
2014-02-28 0 0.425 0.425 0.435 0.425 0.425 80,000 34,000 0.4250 0.178 0.178 0.183 0.178 0.178 190,645 0.1783 2.41%
2014-02-27 0 0.415 0.415 0.430 0.415 0.415 148,000 61,420 0.4150 0.174 0.174 0.180 0.174 0.174 352,693 0.1741 0.00%
2014-02-26 0 0.415 0.415 0.430 - - 0 0 - 0.174 0.174 0.180 - - 0 - 0.00%
2014-02-25 0 0.415 0.410 0.425 0.415 0.415 100,000 41,500 0.4150 0.174 0.172 0.178 0.174 0.174 238,306 0.1741 0.00%
2014-02-24 0 0.415 0.415 0.440 0.415 0.465 196,000 87,060 0.4442 0.174 0.174 0.185 0.174 0.195 467,079 0.1864 -1.19%
2014-02-21 0 0.420 0.415 0.420 0.420 0.420 4,000 1,680 0.4200 0.176 0.174 0.176 0.176 0.176 9,532 0.1762 -1.18%
2014-02-20 0 0.425 0.420 0.455 - - 0 0 - 0.178 0.176 0.191 - - 0 - 0.00%
2014-02-19 0 0.425 0.410 0.435 - - 0 0 - 0.178 0.172 0.183 - - 0 - 0.00%
2014-02-18 0 0.425 0.415 0.460 - - 0 0 - 0.178 0.174 0.193 - - 0 - 0.00%
2014-02-17 0 0.425 0.415 0.470 0.425 0.425 32,000 13,600 0.4250 0.178 0.174 0.197 0.178 0.178 76,258 0.1783 2.41%
2014-02-14 0 0.415 0.405 0.415 0.410 0.425 1,704,000 700,620 0.4112 0.174 0.170 0.174 0.172 0.178 4,060,732 0.1725 -2.35%
2014-02-13 0 0.425 0.410 0.425 0.410 0.425 1,124,000 461,040 0.4102 0.178 0.172 0.178 0.172 0.178 2,678,558 0.1721 3.66%
2014-02-12 0 0.410 0.410 0.430 0.400 0.425 840,000 356,600 0.4245 0.172 0.172 0.180 0.168 0.178 2,001,769 0.1781 -3.53%
2014-02-11 0 0.425 0.400 0.430 - - 0 0 - 0.178 0.168 0.180 - - 0 - 0.00%
2014-02-10 0 0.425 0.405 0.475 - - 0 0 - 0.178 0.170 0.199 - - 0 - 0.00%
2014-02-07 0 0.425 0.405 0.425 - - 0 0 - 0.178 0.170 0.178 - - 0 - 0.00%
2014-02-06 0 0.425 0.405 0.430 0.425 0.425 36,000 15,300 0.4250 0.178 0.170 0.180 0.178 0.178 85,790 0.1783 -2.30%
2014-02-05 0 0.435 0.400 0.450 0.395 0.435 392,000 156,480 0.3992 0.183 0.168 0.189 0.166 0.183 934,159 0.1675 8.75%
2014-02-04 0 0.400 0.400 0.435 0.400 0.400 20,000 8,000 0.4000 0.168 0.168 0.183 0.168 0.168 47,661 0.1679 -6.98%
2014-01-30 0 0.430 0.410 0.450 - - 0 0 - 0.180 0.172 0.189 - - 0 - 0.00%
2014-01-29 0 0.430 0.430 0.450 0.430 0.430 8,000 3,440 0.4300 0.180 0.180 0.189 0.180 0.180 19,064 0.1804 0.00%
2014-01-28 0 0.430 0.415 0.430 - - 0 0 - 0.180 0.174 0.180 - - 0 - -1.15%
2014-01-27 0 0.435 0.405 0.435 0.435 0.435 68,000 29,580 0.4350 0.183 0.170 0.183 0.183 0.183 162,048 0.1825 -1.14%
2014-01-24 0 0.440 0.425 0.440 - - 0 0 - 0.185 0.178 0.185 - - 0 - 0.00%
2014-01-23 0 0.440 0.430 0.440 0.440 0.440 400,000 176,000 0.4400 0.185 0.180 0.185 0.185 0.185 953,223 0.1846 0.00%
2014-01-22 0 0.440 0.435 0.450 0.440 0.440 200,000 88,000 0.4400 0.185 0.183 0.189 0.185 0.185 476,612 0.1846 0.00%
2014-01-21 0 0.440 0.440 0.450 0.440 0.440 160,000 70,400 0.4400 0.185 0.185 0.189 0.185 0.185 381,289 0.1846 0.00%
2014-01-20 0 0.440 0.440 0.450 0.440 0.440 52,000 22,880 0.4400 0.185 0.185 0.189 0.185 0.185 123,919 0.1846 0.00%
2014-01-17 0 0.440 0.440 0.450 0.440 0.440 1,060,000 466,400 0.4400 0.185 0.185 0.189 0.185 0.185 2,526,042 0.1846 1.15%
2014-01-16 0 0.435 0.430 0.450 0.430 0.440 1,208,000 531,460 0.4400 0.183 0.180 0.189 0.180 0.185 2,878,735 0.1846 -1.14%
2014-01-15 0 0.440 0.440 0.445 0.435 0.440 304,000 133,440 0.4389 0.185 0.185 0.187 0.183 0.185 724,450 0.1842 0.00%
2014-01-14 0 0.440 0.440 0.450 0.440 0.440 132,000 58,080 0.4400 0.185 0.185 0.189 0.185 0.185 314,564 0.1846 0.00%
2014-01-13 0 0.440 0.430 0.440 0.440 0.440 4,000 1,760 0.4400 0.185 0.180 0.185 0.185 0.185 9,532 0.1846 0.00%
2014-01-10 0 0.440 0.435 0.440 - - 0 0 - 0.185 0.183 0.185 - - 0 - -1.12%
2014-01-09 0 0.445 0.430 0.445 - - 0 0 - 0.187 0.180 0.187 - - 0 - 0.00%
2014-01-08 0 0.445 0.430 0.445 0.430 0.445 2,956,000 1,275,120 0.4314 0.187 0.180 0.187 0.180 0.187 7,044,321 0.1810 0.00%
2014-01-07 0 0.445 0.440 0.450 0.445 0.445 220,000 97,900 0.4450 0.187 0.185 0.189 0.187 0.187 524,273 0.1867 1.14%
2014-01-06 0 0.440 0.440 0.455 0.435 0.440 44,000 19,180 0.4359 0.185 0.185 0.191 0.183 0.185 104,855 0.1829 -1.12%
2014-01-03 0 0.445 0.445 0.455 0.445 0.460 328,000 148,940 0.4541 0.187 0.187 0.191 0.187 0.193 781,643 0.1905 -3.26%
2014-01-02 0 0.460 0.445 0.460 0.460 0.460 72,000 33,120 0.4600 0.193 0.187 0.193 0.193 0.193 171,580 0.1930 1.10%
2013-12-31 0 0.455 0.440 0.460 0.450 0.455 52,000 23,600 0.4538 0.191 0.185 0.193 0.189 0.191 123,919 0.1904 1.11%
2013-12-30 0 0.450 0.440 0.450 0.440 0.455 476,000 214,200 0.4500 0.189 0.185 0.189 0.185 0.191 1,134,336 0.1888 -6.25%
2013-12-27 0 0.480 0.445 0.480 0.445 0.485 112,000 51,640 0.4611 0.201 0.187 0.201 0.187 0.204 266,903 0.1935 6.67%
2013-12-24 0 0.450 0.445 0.450 0.450 0.450 44,000 19,800 0.4500 0.189 0.187 0.189 0.189 0.189 104,855 0.1888 1.12%
2013-12-23 0 0.445 0.440 0.450 0.445 0.455 128,000 57,380 0.4483 0.187 0.185 0.189 0.187 0.191 305,032 0.1881 -1.11%
2013-12-20 0 0.450 0.445 0.455 0.440 0.450 332,000 149,340 0.4498 0.189 0.187 0.191 0.185 0.189 791,175 0.1888 2.27%
2013-12-19 0 0.440 0.440 0.445 0.440 0.450 452,000 202,140 0.4472 0.185 0.185 0.187 0.185 0.189 1,077,143 0.1877 1.15%
2013-12-18 0 0.435 0.435 0.445 0.430 0.450 844,000 372,840 0.4418 0.183 0.183 0.187 0.180 0.189 2,011,301 0.1854 -1.14%
2013-12-17 0 0.440 0.440 0.455 0.435 0.435 20,296 8,824 0.4348 0.185 0.185 0.191 0.183 0.183 48,367 0.1824 -2.22%
2013-12-16 0 0.450 0.440 0.450 0.450 0.455 136,000 61,600 0.4529 0.189 0.185 0.189 0.189 0.191 324,096 0.1901 2.27%
2013-12-13 0 0.440 0.440 0.460 0.440 0.460 240,000 106,900 0.4454 0.185 0.185 0.193 0.185 0.193 571,934 0.1869 1.15%
2013-12-12 0 0.435 0.435 0.450 0.435 0.450 232,000 102,220 0.4406 0.183 0.183 0.189 0.183 0.189 552,870 0.1849 -1.14%
2013-12-11 0 0.440 0.440 0.445 0.430 0.435 200,000 86,620 0.4331 0.185 0.185 0.187 0.180 0.183 476,612 0.1817 -3.30%
2013-12-10 0 0.455 0.435 0.455 - - 0 0 - 0.191 0.183 0.191 - - 0 - 0.00%
2013-12-09 0 0.455 0.450 0.455 - - 32,000 14,400 0.4500 0.191 0.189 0.191 - - 76,258 0.1888 0.00%
2013-12-06 0 0.455 0.440 0.465 - - 0 0 - 0.191 0.185 0.195 - - 0 - 0.00%
2013-12-05 0 0.455 0.455 0.460 0.440 0.440 36,000 15,840 0.4400 0.191 0.191 0.193 0.185 0.185 85,790 0.1846 1.11%
2013-12-04 0 0.450 0.440 0.450 - - 0 0 - 0.189 0.185 0.189 - - 0 - 0.00%
2013-12-03 0 0.450 0.440 0.450 0.450 0.450 28,000 12,600 0.4500 0.189 0.185 0.189 0.189 0.189 66,726 0.1888 0.00%
2013-12-02 0 0.450 0.440 0.450 0.450 0.450 20,000 9,000 0.4500 0.189 0.185 0.189 0.189 0.189 47,661 0.1888 2.27%
2013-11-29 0 0.440 0.440 0.450 0.435 0.435 4,000 1,740 0.4350 0.185 0.185 0.189 0.183 0.183 9,532 0.1825 0.00%
2013-11-28 0 0.440 0.440 0.455 - - 0 0 - 0.185 0.185 0.191 - - 0 - 0.00%
2013-11-27 0 0.440 0.440 0.455 0.440 0.440 4,000 1,760 0.4400 0.185 0.185 0.191 0.185 0.185 9,532 0.1846 -2.22%
2013-11-26 0 0.450 0.435 0.455 - - 0 0 - 0.189 0.183 0.191 - - 0 - 0.00%
2013-11-25 0 0.450 0.440 0.455 - - 0 0 - 0.189 0.185 0.191 - - 0 - 0.00%
2013-11-22 0 0.450 0.450 0.460 - - 0 0 - 0.189 0.189 0.193 - - 0 - 0.00%
2013-11-21 0 0.450 0.440 0.460 - - 0 0 - 0.189 0.185 0.193 - - 0 - 0.00%
2013-11-20 0 0.450 0.440 0.450 0.460 0.460 104,000 47,840 0.4600 0.189 0.185 0.189 0.193 0.193 247,838 0.1930 0.00%
2013-11-19 0 0.450 0.450 0.455 0.450 0.455 72,000 32,600 0.4528 0.189 0.189 0.191 0.189 0.191 171,580 0.1900 1.12%
2013-11-18 0 0.445 0.445 0.450 0.445 0.455 472,000 214,300 0.4540 0.187 0.187 0.189 0.187 0.191 1,124,804 0.1905 0.00%
2013-11-15 0 0.445 0.440 0.450 - - 0 0 - 0.187 0.185 0.189 - - 0 - 0.00%
2013-11-14 0 0.445 0.440 0.450 - - 0 0 - 0.187 0.185 0.189 - - 0 - 0.00%
2013-11-13 0 0.445 0.435 0.445 0.450 0.450 8,000 3,600 0.4500 0.187 0.183 0.187 0.189 0.189 19,064 0.1888 1.14%
2013-11-12 0 0.440 0.440 0.445 0.435 0.455 420,000 186,120 0.4431 0.185 0.185 0.187 0.183 0.191 1,000,885 0.1860 -2.22%
2013-11-11 0 0.450 0.440 0.455 0.440 0.455 488,000 215,400 0.4414 0.189 0.185 0.191 0.185 0.191 1,162,933 0.1852 1.12%
2013-11-08 0 0.445 0.440 0.455 0.440 0.445 232,000 103,060 0.4442 0.187 0.185 0.191 0.185 0.187 552,870 0.1864 -2.20%
2013-11-07 0 0.455 0.450 0.465 0.455 0.455 20,000 9,100 0.4550 0.191 0.189 0.195 0.191 0.191 47,661 0.1909 -1.09%
2013-11-06 0 0.460 0.450 0.460 - - 0 0 - 0.193 0.189 0.193 - - 0 - 0.00%
2013-11-05 0 0.460 0.450 0.465 - - 0 0 - 0.193 0.189 0.195 - - 0 - 0.00%
2013-11-04 0 0.460 0.445 0.470 0.460 0.460 8,000 3,680 0.4600 0.193 0.187 0.197 0.193 0.193 19,064 0.1930 0.00%
2013-11-01 0 0.460 0.445 0.470 0.460 0.460 8,000 3,680 0.4600 0.193 0.187 0.197 0.193 0.193 19,064 0.1930 0.00%
2013-10-31 0 0.460 0.445 0.460 0.440 0.470 592,000 270,480 0.4569 0.193 0.187 0.193 0.185 0.197 1,410,771 0.1917 3.37%
2013-10-30 0 0.445 0.445 0.450 0.440 0.445 180,000 79,700 0.4428 0.187 0.187 0.189 0.185 0.187 428,951 0.1858 -2.20%
2013-10-29 0 0.455 0.440 0.455 - - 0 0 - 0.191 0.185 0.191 - - 0 - -1.09%
2013-10-28 0 0.460 0.445 0.465 0.435 0.460 184,000 82,280 0.4472 0.193 0.187 0.195 0.183 0.193 438,483 0.1876 4.55%
2013-10-25 0 0.440 0.440 0.455 0.440 0.455 644,000 284,740 0.4421 0.185 0.185 0.191 0.185 0.191 1,534,690 0.1855 -3.30%
2013-10-24 0 0.455 0.440 0.455 0.440 0.460 424,000 189,180 0.4462 0.191 0.185 0.191 0.185 0.193 1,010,417 0.1872 0.00%
2013-10-23 0 0.455 0.445 0.460 0.455 0.455 40,000 18,200 0.4550 0.191 0.187 0.193 0.191 0.191 95,322 0.1909 0.00%
2013-10-22 0 0.455 0.435 0.460 - - 0 0 - 0.191 0.183 0.193 - - 0 - 0.00%
2013-10-21 0 0.455 0.445 0.455 - - 0 0 - 0.191 0.187 0.191 - - 0 - 0.00%
2013-10-18 0 0.455 0.440 0.455 0.440 0.460 324,000 146,140 0.4510 0.191 0.185 0.191 0.185 0.193 772,111 0.1893 2.25%
2013-10-17 0 0.445 0.435 0.450 0.430 0.445 148,000 65,300 0.4412 0.187 0.183 0.189 0.180 0.187 352,693 0.1851 3.49%
2013-10-16 0 0.430 0.430 0.445 0.430 0.450 196,000 85,340 0.4354 0.180 0.180 0.187 0.180 0.189 467,079 0.1827 -6.52%
2013-10-15 0 0.460 0.435 0.460 0.435 0.460 336,000 147,880 0.4401 0.193 0.183 0.193 0.183 0.193 800,708 0.1847 2.22%
2013-10-11 0 0.450 0.430 0.455 0.435 0.450 276,000 123,600 0.4478 0.189 0.180 0.191 0.183 0.189 657,724 0.1879 2.27%
2013-10-10 0 0.440 0.440 0.445 0.435 0.435 100,000 43,500 0.4350 0.185 0.185 0.187 0.183 0.183 238,306 0.1825 -2.22%
2013-10-09 0 0.450 0.430 0.450 - - 0 0 - 0.189 0.180 0.189 - - 0 - 0.00%
2013-10-08 0 0.450 0.430 0.450 0.440 0.450 52,000 23,200 0.4462 0.189 0.180 0.189 0.185 0.189 123,919 0.1872 1.12%
2013-10-07 0 0.445 0.430 0.445 - - 0 0 - 0.187 0.180 0.187 - - 0 - -1.11%
2013-10-04 0 0.450 0.450 0.455 0.435 0.450 172,000 77,180 0.4487 0.189 0.189 0.191 0.183 0.189 409,886 0.1883 1.12%
2013-10-03 0 0.445 0.430 0.450 0.430 0.445 120,000 53,020 0.4418 0.187 0.180 0.189 0.180 0.187 285,967 0.1854 -1.11%
2013-10-02 0 0.450 0.430 0.450 0.425 0.450 276,000 119,920 0.4345 0.189 0.180 0.189 0.178 0.189 657,724 0.1823 1.12%
2013-09-30 0 0.445 0.445 0.450 0.420 0.420 12,000 5,040 0.4200 0.187 0.187 0.189 0.176 0.176 28,597 0.1762 0.00%
2013-09-27 0 0.445 0.435 0.445 0.450 0.450 32,000 14,400 0.4500 0.187 0.183 0.187 0.189 0.189 76,258 0.1888 1.14%
2013-09-26 0 0.440 0.425 0.445 - - 0 0 - 0.185 0.178 0.187 - - 0 - 0.00%
2013-09-25 0 0.440 0.440 0.445 0.430 0.450 100,000 43,780 0.4378 0.185 0.185 0.187 0.180 0.189 238,306 0.1837 0.00%
2013-09-24 0 0.440 0.430 0.440 0.430 0.440 132,000 57,380 0.4347 0.185 0.180 0.185 0.180 0.185 314,564 0.1824 1.15%
2013-09-23 0 0.435 0.430 0.435 0.430 0.455 540,000 236,720 0.4384 0.183 0.180 0.183 0.180 0.191 1,286,852 0.1840 1.83%
2013-09-19 0 0.435 0.435 0.440 0.420 0.475 7,856,000 3,385,120 0.4309 0.179 0.179 0.181 0.173 0.196 19,064,023 0.1776 -8.42%
2013-09-18 0 0.475 0.455 0.475 0.455 0.475 144,000 67,720 0.4703 0.196 0.187 0.196 0.187 0.196 349,442 0.1938 4.40%
2013-09-17 0 0.455 0.455 0.460 0.455 0.460 112,000 51,020 0.4555 0.187 0.187 0.190 0.187 0.190 271,789 0.1877 0.00%
2013-09-16 0 0.455 0.455 0.460 0.450 0.455 120,000 54,220 0.4518 0.187 0.187 0.190 0.185 0.187 291,202 0.1862 -2.15%
2013-09-13 0 0.465 0.465 0.470 0.450 0.450 8,000 3,600 0.4500 0.192 0.192 0.194 0.185 0.185 19,413 0.1854 1.09%
2013-09-12 0 0.460 0.455 0.470 - - 0 0 - 0.190 0.187 0.194 - - 0 - 0.00%
2013-09-11 0 0.460 0.455 0.460 0.460 0.470 220,000 101,240 0.4602 0.190 0.187 0.190 0.190 0.194 533,870 0.1896 0.00%
2013-09-10 0 0.460 0.460 0.470 0.460 0.460 480,000 220,800 0.4600 0.190 0.190 0.194 0.190 0.190 1,164,808 0.1896 -2.13%
2013-09-09 0 0.470 0.460 0.480 0.470 0.485 136,000 65,000 0.4779 0.194 0.190 0.198 0.194 0.200 330,029 0.1970 -3.09%
2013-09-06 0 0.485 0.460 0.485 0.460 0.490 412,000 195,160 0.4737 0.200 0.190 0.200 0.190 0.202 999,793 0.1952 5.43%
2013-09-05 0 0.460 0.455 0.460 0.460 0.470 736,000 340,120 0.4621 0.190 0.187 0.190 0.190 0.194 1,786,039 0.1904 0.00%
2013-09-04 0 0.460 0.450 0.470 0.460 0.480 288,000 134,020 0.4653 0.190 0.185 0.194 0.190 0.198 698,885 0.1918 -2.13%
2013-09-03 0 0.470 0.465 0.490 0.470 0.470 300,000 141,000 0.4700 0.194 0.192 0.202 0.194 0.194 728,005 0.1937 -4.08%
2013-09-02 0 0.490 0.470 0.490 - - 0 0 - 0.202 0.194 0.202 - - 0 - 0.00%
2013-08-30 0 0.490 0.455 0.490 0.490 0.490 228,000 111,720 0.4900 0.202 0.187 0.202 0.202 0.202 553,284 0.2019 4.26%
2013-08-29 0 0.470 0.460 0.470 0.470 0.485 768,000 361,860 0.4712 0.194 0.190 0.194 0.194 0.200 1,863,693 0.1942 1.08%
2013-08-28 0 0.465 0.465 0.490 0.465 0.495 240,000 117,240 0.4885 0.192 0.192 0.202 0.192 0.204 582,404 0.2013 -5.10%
2013-08-27 0 0.490 0.480 0.490 0.490 0.495 120,000 58,900 0.4908 0.202 0.198 0.202 0.202 0.204 291,202 0.2023 -1.01%
2013-08-26 0 0.495 0.470 0.495 0.495 0.495 200,000 99,000 0.4950 0.204 0.194 0.204 0.204 0.204 485,337 0.2040 3.13%
2013-08-23 0 0.480 0.475 0.490 0.475 0.500 628,000 304,400 0.4847 0.198 0.196 0.202 0.196 0.206 1,523,957 0.1997 -3.03%
2013-08-22 0 0.495 0.480 0.495 0.480 0.500 764,000 373,300 0.4886 0.204 0.198 0.204 0.198 0.206 1,853,986 0.2013 -1.00%
2013-08-21 0 0.500 0.495 0.500 0.490 0.540 1,168,000 580,440 0.4970 0.206 0.204 0.206 0.202 0.223 2,834,366 0.2048 -7.41%
2013-08-20 0 0.540 0.485 0.550 0.520 0.540 184,000 96,160 0.5226 0.223 0.200 0.227 0.214 0.223 446,510 0.2154 3.85%
2013-08-19 0 0.520 0.520 0.530 0.520 0.540 80,000 42,080 0.5260 0.214 0.214 0.218 0.214 0.223 194,135 0.2168 -5.45%
2013-08-16 0 0.550 0.520 0.550 0.510 0.550 324,000 171,160 0.5283 0.227 0.214 0.227 0.210 0.227 786,245 0.2177 7.84%
2013-08-15 0 0.510 0.510 0.530 0.510 0.560 364,000 192,960 0.5301 0.210 0.210 0.218 0.210 0.231 883,313 0.2185 -7.27%
2013-08-13 0 0.550 0.520 0.550 0.510 0.680 776,000 413,200 0.5325 0.227 0.214 0.227 0.210 0.280 1,883,106 0.2194 10.00%
2013-08-12 0 0.500 0.495 0.510 0.500 0.500 56,000 28,000 0.5000 0.206 0.204 0.210 0.206 0.206 135,894 0.2060 0.00%
2013-08-09 0 0.500 0.480 0.510 - - 0 0 - 0.206 0.198 0.210 - - 0 - 0.00%
2013-08-08 0 0.500 0.480 0.500 - - 0 0 - 0.206 0.198 0.206 - - 0 - 0.00%
2013-08-07 0 0.500 0.480 0.500 0.500 0.500 140,000 70,000 0.5000 0.206 0.198 0.206 0.206 0.206 339,736 0.2060 1.01%
2013-08-06 0 0.495 0.495 0.500 0.480 0.480 64,000 31,520 0.4925 0.204 0.204 0.206 0.198 0.198 155,308 0.2030 -1.00%
2013-08-05 0 0.500 0.480 0.500 0.495 0.500 240,000 118,900 0.4954 0.206 0.198 0.206 0.204 0.206 582,404 0.2042 1.01%
2013-08-02 0 0.495 0.480 0.510 0.495 0.495 80,000 39,600 0.4950 0.204 0.198 0.210 0.204 0.204 194,135 0.2040 0.00%
2013-08-01 0 0.495 0.495 0.510 0.495 0.495 48,000 23,760 0.4950 0.204 0.204 0.210 0.204 0.204 116,481 0.2040 0.00%
2013-07-31 0 0.495 0.490 0.500 - - 0 0 - 0.204 0.202 0.206 - - 0 - 0.00%
2013-07-30 0 0.495 0.495 0.500 - - 0 0 - 0.204 0.204 0.206 - - 0 - 3.13%
2013-07-29 0 0.480 0.500 0.520 0.480 0.485 68,000 32,940 0.4844 0.198 0.206 0.214 0.198 0.200 165,014 0.1996 -4.00%
2013-07-26 0 0.500 0.490 0.520 - - 0 0 - 0.206 0.202 0.214 - - 0 - 0.00%
2013-07-25 0 0.500 0.485 0.510 0.500 0.500 4,000 2,000 0.5000 0.206 0.200 0.210 0.206 0.206 9,707 0.2060 2.04%
2013-07-24 0 0.490 0.490 0.510 - - 0 0 - 0.202 0.202 0.210 - - 0 - 0.00%
2013-07-23 0 0.490 0.485 0.520 - - 0 0 - 0.202 0.200 0.214 - - 0 - 0.00%
2013-07-22 0 0.490 0.485 0.510 0.490 0.490 40,000 19,600 0.4900 0.202 0.200 0.210 0.202 0.202 97,067 0.2019 0.00%
2013-07-19 0 0.490 0.490 0.500 0.490 0.490 132,000 64,680 0.4900 0.202 0.202 0.206 0.202 0.202 320,322 0.2019 -2.00%
2013-07-18 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.206 0.202 0.206 0.206 0.206 48,534 0.2060 0.00%
2013-07-17 0 0.500 0.500 0.510 0.490 0.490 12,000 5,960 0.4967 0.206 0.206 0.210 0.202 0.202 29,120 0.2047 -3.85%
2013-07-16 0 0.520 0.490 0.520 0.520 0.520 4,000 2,080 0.5200 0.214 0.202 0.214 0.214 0.214 9,707 0.2143 4.00%
2013-07-15 0 0.500 0.500 0.520 - - 0 0 - 0.206 0.206 0.214 - - 0 - 0.00%
2013-07-12 0 0.500 0.500 0.520 - - 0 0 - 0.206 0.206 0.214 - - 0 - 1.01%
2013-07-11 0 0.495 0.490 0.500 0.490 0.520 320,000 161,420 0.5044 0.204 0.202 0.206 0.202 0.214 776,539 0.2079 -2.94%
2013-07-10 0 0.510 0.490 0.510 0.490 0.510 36,000 18,200 0.5056 0.210 0.202 0.210 0.202 0.210 87,361 0.2083 2.00%
2013-07-09 0 0.500 0.490 0.510 - - 0 0 - 0.206 0.202 0.210 - - 0 - 0.00%
2013-07-08 0 0.500 0.490 0.500 - - 0 0 - 0.206 0.202 0.206 - - 0 - -1.96%
2013-07-05 0 0.510 0.490 0.510 0.500 0.510 508,000 254,400 0.5008 0.210 0.202 0.210 0.206 0.210 1,232,755 0.2064 2.00%
2013-07-04 0 0.500 0.500 0.510 0.500 0.500 432,000 216,000 0.5000 0.206 0.206 0.210 0.206 0.206 1,048,327 0.2060 0.00%
2013-07-03 0 0.500 0.500 0.510 0.500 0.500 148,000 74,000 0.5000 0.206 0.206 0.210 0.206 0.206 359,149 0.2060 0.00%
2013-07-02 0 0.500 0.500 0.510 0.500 0.500 252,000 126,000 0.5000 0.206 0.206 0.210 0.206 0.206 611,524 0.2060 0.00%
2013-06-28 0 0.500 0.490 0.500 0.490 0.500 112,000 55,480 0.4954 0.206 0.202 0.206 0.202 0.206 271,789 0.2041 0.00%
2013-06-27 0 0.500 0.490 0.500 0.500 0.500 56,000 28,000 0.5000 0.206 0.202 0.206 0.206 0.206 135,894 0.2060 1.01%
2013-06-26 0 0.495 0.495 0.500 0.490 0.500 76,000 37,940 0.4992 0.204 0.204 0.206 0.202 0.206 184,428 0.2057 -1.00%
2013-06-25 0 0.500 0.480 0.500 0.470 0.500 280,000 136,080 0.4860 0.206 0.198 0.206 0.194 0.206 679,471 0.2003 0.00%
2013-06-24 0 0.500 0.465 0.500 - - 0 0 - 0.206 0.192 0.206 - - 0 - 0.00%
2013-06-21 0 0.500 0.485 0.500 0.500 0.500 144,000 72,000 0.5000 0.206 0.200 0.206 0.206 0.206 349,442 0.2060 0.00%
2013-06-20 0 0.500 0.500 0.510 0.500 0.500 192,000 96,000 0.5000 0.206 0.206 0.210 0.206 0.206 465,923 0.2060 2.04%
2013-06-19 0 0.490 0.490 0.540 0.490 0.490 4,000 1,960 0.4900 0.202 0.202 0.223 0.202 0.202 9,707 0.2019 -3.92%
2013-06-18 0 0.510 0.490 0.510 - - 0 0 - 0.210 0.202 0.210 - - 0 - 0.00%
2013-06-17 0 0.510 0.510 0.520 0.500 0.510 68,000 34,560 0.5082 0.210 0.210 0.214 0.206 0.210 165,014 0.2094 2.00%
2013-06-14 0 0.500 0.470 0.510 - - 0 0 - 0.206 0.194 0.210 - - 0 - 0.00%
2013-06-13 0 0.500 0.500 0.510 0.500 0.500 56,000 28,000 0.5000 0.206 0.206 0.210 0.206 0.206 135,894 0.2060 0.00%
2013-06-11 0 0.500 0.500 0.510 0.500 0.500 176,000 88,000 0.5000 0.206 0.206 0.210 0.206 0.206 427,096 0.2060 -3.85%
2013-06-10 0 0.520 0.520 0.530 0.500 0.520 72,000 36,400 0.5056 0.214 0.214 0.218 0.206 0.214 174,721 0.2083 0.00%
2013-06-07 0 0.520 0.500 0.520 0.500 0.520 180,000 92,800 0.5156 0.214 0.206 0.214 0.206 0.214 436,803 0.2125 0.00%
2013-06-06 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.214 0.210 0.214 0.214 0.214 485,337 0.2143 0.00%
2013-06-05 0 0.520 0.510 0.550 0.510 0.520 228,000 117,440 0.5151 0.214 0.210 0.227 0.210 0.214 553,284 0.2123 0.00%
2013-06-04 0 0.520 0.510 0.520 0.520 0.520 64,000 33,280 0.5200 0.214 0.210 0.214 0.214 0.214 155,308 0.2143 0.00%
2013-06-03 0 0.520 0.520 0.560 - - 0 0 - 0.214 0.214 0.231 - - 0 - 0.00%
2013-05-31 0 0.520 0.510 0.520 - - 0 0 - 0.214 0.210 0.214 - - 0 - -1.89%
2013-05-30 0 0.530 0.510 0.530 0.510 0.530 420,000 215,000 0.5119 0.218 0.210 0.218 0.210 0.218 1,019,207 0.2109 3.92%
2013-05-29 0 0.510 0.500 0.510 0.510 0.510 700,000 357,000 0.5100 0.210 0.206 0.210 0.210 0.210 1,698,678 0.2102 0.00%
2013-05-28 0 0.510 0.510 0.520 0.500 0.500 8,000 4,000 0.5000 0.210 0.210 0.214 0.206 0.206 19,413 0.2060 -1.92%
2013-05-27 0 0.520 0.510 0.530 - - 0 0 - 0.214 0.210 0.218 - - 0 - 0.00%
2013-05-24 0 0.520 0.500 0.520 0.510 0.520 220,000 113,800 0.5173 0.214 0.206 0.214 0.210 0.214 533,870 0.2132 4.26%
2013-05-23 0 0.510 0.510 0.520 0.510 0.520 76,000 39,360 0.5179 0.206 0.206 0.210 0.206 0.210 188,584 0.2087 -1.92%
2013-05-22 0 0.520 0.510 0.540 - - 0 0 - 0.210 0.206 0.218 - - 0 - 0.00%
2013-05-21 0 0.520 0.520 0.540 0.520 0.560 416,000 223,200 0.5365 0.210 0.210 0.218 0.210 0.226 1,032,250 0.2162 -1.89%
2013-05-20 0 0.530 0.520 0.530 0.520 0.530 284,000 148,840 0.5241 0.214 0.210 0.214 0.210 0.214 704,709 0.2112 3.92%
2013-05-16 0 0.510 0.510 0.520 0.510 0.520 36,000 18,560 0.5156 0.206 0.206 0.210 0.206 0.210 89,329 0.2078 -1.92%
2013-05-15 0 0.520 0.510 0.520 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2013-05-14 0 0.520 0.510 0.520 0.520 0.520 172,000 89,440 0.5200 0.210 0.206 0.210 0.210 0.210 426,796 0.2096 4.00%
2013-05-13 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.202 0.202 0.210 0.202 0.202 9,925 0.2015 -1.96%
2013-05-10 0 0.510 0.500 0.520 - - 0 0 - 0.206 0.202 0.210 - - 0 - 0.00%
2013-05-09 0 0.510 0.500 0.520 - - 0 0 - 0.206 0.202 0.210 - - 0 - 0.00%
2013-05-08 0 0.510 0.510 0.520 0.510 0.510 12,000 6,120 0.5100 0.206 0.206 0.210 0.206 0.206 29,776 0.2055 -1.92%
2013-05-07 0 0.520 0.510 0.540 0.510 0.520 260,000 134,600 0.5177 0.210 0.206 0.218 0.206 0.210 645,156 0.2086 0.00%
2013-05-06 0 0.520 0.510 0.540 0.510 0.520 304,000 157,520 0.5182 0.210 0.206 0.218 0.206 0.210 754,337 0.2088 1.96%
2013-05-03 0 0.510 0.500 0.530 0.510 0.510 4,000 2,040 0.5100 0.206 0.202 0.214 0.206 0.206 9,925 0.2055 -1.92%
2013-05-02 0 0.520 0.510 0.530 - - 0 0 - 0.210 0.206 0.214 - - 0 - 0.00%
2013-04-30 0 0.520 0.510 0.530 0.500 0.520 144,000 72,200 0.5014 0.210 0.206 0.214 0.202 0.210 357,317 0.2021 4.00%
2013-04-29 0 0.500 0.500 0.520 0.500 0.510 404,000 203,200 0.5030 0.202 0.202 0.210 0.202 0.206 1,002,474 0.2027 -1.96%
2013-04-26 0 0.510 0.510 0.530 0.510 0.540 16,000 8,280 0.5175 0.206 0.206 0.214 0.206 0.218 39,702 0.2086 -1.92%
2013-04-25 0 0.520 0.510 0.530 - - 0 0 - 0.210 0.206 0.214 - - 0 - 0.00%
2013-04-24 0 0.520 0.500 0.520 0.500 0.520 332,000 171,800 0.5175 0.210 0.202 0.210 0.202 0.210 823,815 0.2085 0.00%
2013-04-23 0 0.520 0.500 0.540 - - 120,000 62,400 0.5200 0.210 0.202 0.218 - - 297,764 0.2096 0.00%
2013-04-22 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.210 0.206 0.214 0.210 0.210 248,137 0.2096 1.96%
2013-04-19 0 0.510 0.510 0.530 - - 0 0 - 0.206 0.206 0.214 - - 0 - 0.00%
2013-04-18 0 0.510 0.510 0.540 0.500 0.530 288,000 147,200 0.5111 0.206 0.206 0.218 0.202 0.214 714,635 0.2060 -1.92%
2013-04-17 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.210 0.210 0.214 0.210 0.210 148,882 0.2096 0.00%
2013-04-16 0 0.520 0.510 0.520 0.500 0.520 308,000 157,920 0.5127 0.210 0.206 0.210 0.202 0.210 764,262 0.2066 0.00%
2013-04-15 0 0.520 0.510 0.520 0.510 0.520 436,000 226,400 0.5193 0.210 0.206 0.210 0.206 0.210 1,081,878 0.2093 0.00%
2013-04-12 0 0.520 0.510 0.530 0.520 0.530 116,000 60,640 0.5228 0.210 0.206 0.214 0.210 0.214 287,839 0.2107 0.00%
2013-04-11 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.210 0.210 0.214 0.210 0.210 49,627 0.2096 -1.89%
2013-04-10 0 0.530 0.520 0.540 0.520 0.540 496,000 263,800 0.5319 0.214 0.210 0.218 0.210 0.218 1,230,760 0.2143 1.92%
2013-04-09 0 0.520 0.520 0.530 0.520 0.520 160,000 83,200 0.5200 0.210 0.210 0.214 0.210 0.210 397,019 0.2096 0.00%
2013-04-08 0 0.520 0.510 0.530 0.510 0.520 112,000 57,520 0.5136 0.210 0.206 0.214 0.206 0.210 277,914 0.2070 1.96%
2013-04-05 0 0.510 0.495 0.510 0.510 0.510 8,000 4,080 0.5100 0.206 0.199 0.206 0.206 0.206 19,851 0.2055 -3.77%
2013-04-03 0 0.530 0.520 0.530 0.510 0.530 300,000 154,600 0.5153 0.214 0.210 0.214 0.206 0.214 744,411 0.2077 1.92%
2013-04-02 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.210 0.210 0.214 0.210 0.210 49,627 0.2096 0.00%
2013-03-28 0 0.520 0.520 0.540 0.520 0.530 108,000 57,160 0.5293 0.210 0.210 0.218 0.210 0.214 267,988 0.2133 0.00%
2013-03-27 0 0.520 0.520 0.530 0.520 0.540 1,408,000 741,000 0.5263 0.210 0.210 0.214 0.210 0.218 3,493,770 0.2121 -7.14%
2013-03-26 0 0.560 0.550 0.560 0.540 0.560 728,000 402,320 0.5526 0.226 0.222 0.226 0.218 0.226 1,806,438 0.2227 5.66%
2013-03-25 0 0.530 0.530 0.540 0.520 0.530 820,000 432,520 0.5275 0.214 0.214 0.218 0.210 0.214 2,034,724 0.2126 0.00%
2013-03-22 0 0.530 0.520 0.530 0.510 0.530 844,000 447,040 0.5297 0.214 0.210 0.214 0.206 0.214 2,094,277 0.2135 -1.85%
2013-03-21 0 0.540 0.530 0.550 0.500 0.540 116,000 61,080 0.5266 0.218 0.214 0.222 0.202 0.218 287,839 0.2122 0.00%
2013-03-20 0 0.540 0.540 0.550 0.530 0.540 32,000 17,040 0.5325 0.218 0.218 0.222 0.214 0.218 79,404 0.2146 1.89%
2013-03-19 0 0.530 0.530 0.540 0.530 0.540 488,000 259,040 0.5308 0.214 0.214 0.218 0.214 0.218 1,210,909 0.2139 0.00%
2013-03-18 0 0.530 0.530 0.540 0.530 0.540 900,000 478,200 0.5313 0.214 0.214 0.218 0.214 0.218 2,233,234 0.2141 -1.85%
2013-03-15 0 0.540 0.540 0.550 0.540 0.540 56,000 30,240 0.5400 0.218 0.218 0.222 0.218 0.218 138,957 0.2176 0.00%
2013-03-14 0 0.540 0.540 0.550 0.540 0.540 120,000 64,800 0.5400 0.218 0.218 0.222 0.218 0.218 297,764 0.2176 0.00%
2013-03-13 0 0.540 0.540 0.550 0.540 0.540 80,000 43,200 0.5400 0.218 0.218 0.222 0.218 0.218 198,510 0.2176 0.00%
2013-03-12 0 0.540 0.540 0.550 0.540 0.550 964,000 523,920 0.5435 0.218 0.218 0.222 0.218 0.222 2,392,041 0.2190 -1.82%
2013-03-11 0 0.550 0.550 0.560 0.540 0.550 1,296,000 710,400 0.5481 0.222 0.222 0.226 0.218 0.222 3,215,856 0.2209 0.00%
2013-03-08 0 0.550 0.550 0.570 0.550 0.570 60,000 33,640 0.5607 0.222 0.222 0.230 0.222 0.230 148,882 0.2260 0.00%
2013-03-07 0 0.550 0.540 0.560 0.550 0.550 1,280,000 704,000 0.5500 0.222 0.218 0.226 0.222 0.222 3,176,154 0.2217 1.85%
2013-03-06 0 0.540 0.530 0.550 0.540 0.560 304,000 170,120 0.5596 0.218 0.214 0.222 0.218 0.226 754,337 0.2255 -3.57%
2013-03-05 0 0.560 0.550 0.560 0.550 0.560 68,000 37,600 0.5529 0.226 0.222 0.226 0.222 0.226 168,733 0.2228 1.82%
2013-03-04 0 0.550 0.550 0.570 0.550 0.550 44,000 24,200 0.5500 0.222 0.222 0.230 0.222 0.222 109,180 0.2217 -3.51%
2013-03-01 0 0.570 0.550 0.570 0.560 0.570 100,000 56,240 0.5624 0.230 0.222 0.230 0.226 0.230 248,137 0.2266 0.00%
2013-02-28 0 0.570 0.540 0.570 0.550 0.570 28,000 15,520 0.5543 0.230 0.218 0.230 0.222 0.230 69,478 0.2234 3.64%
2013-02-27 0 0.550 0.550 0.560 0.540 0.550 368,000 201,040 0.5463 0.222 0.222 0.226 0.218 0.222 913,144 0.2202 0.00%
2013-02-26 0 0.550 0.540 0.550 0.530 0.550 636,000 347,280 0.5460 0.222 0.218 0.222 0.214 0.222 1,578,152 0.2201 -1.79%
2013-02-25 0 0.560 0.550 0.560 0.550 0.560 104,000 58,080 0.5585 0.226 0.222 0.226 0.222 0.226 258,063 0.2251 -1.75%
2013-02-22 0 0.570 0.550 0.590 0.540 0.570 436,000 241,520 0.5539 0.230 0.222 0.238 0.218 0.230 1,081,878 0.2232 3.64%
2013-02-21 0 0.550 0.550 0.560 0.550 0.550 456,000 250,800 0.5500 0.222 0.222 0.226 0.222 0.222 1,131,505 0.2217 -1.79%
2013-02-20 0 0.560 0.550 0.560 0.560 0.570 484,000 271,440 0.5608 0.226 0.222 0.226 0.226 0.230 1,200,983 0.2260 -1.75%
2013-02-19 0 0.570 0.560 0.590 0.570 0.570 92,000 52,440 0.5700 0.230 0.226 0.238 0.230 0.230 228,286 0.2297 0.00%
2013-02-18 0 0.570 0.570 0.580 0.560 0.600 428,000 247,520 0.5783 0.230 0.230 0.234 0.226 0.242 1,062,027 0.2331 1.79%
2013-02-15 0 0.560 0.560 0.570 0.550 0.560 312,000 172,320 0.5523 0.226 0.226 0.230 0.222 0.226 774,188 0.2226 -1.75%
2013-02-14 0 0.570 0.550 0.580 0.560 0.590 352,000 198,840 0.5649 0.230 0.222 0.234 0.226 0.238 873,442 0.2277 0.00%
2013-02-08 0 0.570 0.570 0.580 0.570 0.580 172,000 99,640 0.5793 0.230 0.230 0.234 0.230 0.234 426,796 0.2335 0.00%
2013-02-07 0 0.570 0.570 0.590 0.570 0.580 244,000 141,000 0.5779 0.230 0.230 0.238 0.230 0.234 605,454 0.2329 -1.72%
2013-02-06 0 0.580 0.580 0.590 0.580 0.590 736,000 428,200 0.5818 0.234 0.234 0.238 0.234 0.238 1,826,289 0.2345 0.00%
2013-02-05 0 0.580 0.580 0.590 0.570 0.600 1,004,000 581,560 0.5792 0.234 0.234 0.238 0.230 0.242 2,491,296 0.2334 -3.33%
2013-02-04 0 0.600 0.590 0.600 0.580 0.640 10,104,000 6,048,520 0.5986 0.242 0.238 0.242 0.234 0.258 25,071,769 0.2412 7.14%
2013-02-01 0 0.560 0.550 0.560 0.530 0.560 1,116,000 617,320 0.5532 0.226 0.222 0.226 0.214 0.226 2,769,210 0.2229 3.70%
2013-01-31 0 0.540 0.530 0.550 0.530 0.540 128,000 68,840 0.5378 0.218 0.214 0.222 0.214 0.218 317,615 0.2167 0.00%
2013-01-30 0 0.540 0.530 0.550 0.540 0.540 304,000 164,160 0.5400 0.218 0.214 0.222 0.218 0.218 754,337 0.2176 1.89%
2013-01-29 0 0.530 0.530 0.540 0.530 0.540 116,000 62,480 0.5386 0.214 0.214 0.218 0.214 0.218 287,839 0.2171 -1.85%
2013-01-28 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.218 0.214 0.218 0.218 0.218 49,627 0.2176 1.89%
2013-01-25 0 0.530 0.530 0.540 0.520 0.540 372,000 196,960 0.5295 0.214 0.214 0.218 0.210 0.218 923,070 0.2134 -1.85%
2013-01-24 0 0.540 0.530 0.550 0.540 0.540 268,000 144,720 0.5400 0.218 0.214 0.222 0.218 0.218 665,007 0.2176 0.00%
2013-01-23 0 0.540 0.530 0.540 0.540 0.550 156,000 84,600 0.5423 0.218 0.214 0.218 0.218 0.222 387,094 0.2186 0.00%
2013-01-22 0 0.540 0.540 0.560 0.540 0.540 296,000 159,840 0.5400 0.218 0.218 0.226 0.218 0.218 734,486 0.2176 0.00%
2013-01-21 0 0.540 0.540 0.550 0.540 0.540 60,000 32,400 0.5400 0.218 0.218 0.222 0.218 0.218 148,882 0.2176 0.00%
2013-01-18 0 0.540 0.530 0.540 0.530 0.540 604,000 322,120 0.5333 0.218 0.214 0.218 0.214 0.218 1,498,748 0.2149 3.85%
2013-01-17 0 0.520 0.510 0.520 0.520 0.530 288,000 152,240 0.5286 0.210 0.206 0.210 0.210 0.214 714,635 0.2130 -1.89%
2013-01-16 0 0.530 0.530 0.540 0.530 0.540 184,000 99,280 0.5396 0.214 0.214 0.218 0.214 0.218 456,572 0.2174 -1.85%
2013-01-15 0 0.540 0.540 0.550 0.540 0.540 212,000 114,480 0.5400 0.218 0.218 0.222 0.218 0.218 526,051 0.2176 -1.82%
2013-01-14 0 0.550 0.540 0.550 0.540 0.550 252,000 138,400 0.5492 0.222 0.218 0.222 0.218 0.222 625,305 0.2213 0.00%
2013-01-11 0 0.550 0.540 0.550 0.540 0.550 724,000 393,320 0.5433 0.222 0.218 0.222 0.218 0.222 1,796,512 0.2189 0.00%
2013-01-10 0 0.550 0.540 0.550 0.530 0.550 569,874 310,073 0.5441 0.222 0.218 0.222 0.214 0.222 1,414,069 0.2193 3.77%
2013-01-09 0 0.530 0.530 0.540 0.530 0.540 636,000 339,160 0.5333 0.214 0.214 0.218 0.214 0.218 1,578,152 0.2149 -1.85%
2013-01-08 0 0.540 0.530 0.550 0.530 0.540 1,468,000 778,240 0.5301 0.218 0.214 0.222 0.214 0.218 3,642,652 0.2136 1.89%
2013-01-07 0 0.530 0.520 0.540 0.520 0.530 144,000 74,920 0.5203 0.214 0.210 0.218 0.210 0.214 357,317 0.2097 0.00%
2013-01-04 0 0.530 0.520 0.530 0.510 0.530 696,000 359,280 0.5162 0.214 0.210 0.214 0.206 0.214 1,727,034 0.2080 1.92%
2013-01-03 0 0.520 0.510 0.520 0.510 0.520 92,000 47,040 0.5113 0.210 0.206 0.210 0.206 0.210 228,286 0.2061 1.96%
2013-01-02 0 0.510 0.500 0.520 - - 0 0 - 0.206 0.202 0.210 - - 0 - 0.00%
2012-12-31 0 0.510 0.500 0.510 - - 0 0 - 0.206 0.202 0.206 - - 0 - 0.00%
2012-12-28 0 0.510 0.500 0.510 0.500 0.510 1,044,000 522,440 0.5004 0.206 0.202 0.206 0.202 0.206 2,590,551 0.2017 2.00%
2012-12-27 0 0.500 0.500 0.510 0.500 0.510 84,000 42,800 0.5095 0.202 0.202 0.206 0.202 0.206 208,435 0.2053 0.00%
2012-12-24 0 0.500 0.500 0.510 0.500 0.510 140,000 70,200 0.5014 0.202 0.202 0.206 0.202 0.206 347,392 0.2021 0.00%
2012-12-21 0 0.500 0.490 0.510 0.495 0.500 1,132,000 565,980 0.5000 0.202 0.197 0.206 0.199 0.202 2,808,912 0.2015 1.01%
2012-12-20 0 0.495 0.495 0.500 - - 0 0 - 0.199 0.199 0.202 - - 0 - 0.00%
2012-12-19 0 0.495 0.490 0.495 0.495 0.500 1,364,000 679,180 0.4979 0.199 0.197 0.199 0.199 0.202 3,384,590 0.2007 0.00%
2012-12-18 0 0.495 0.495 0.500 0.495 0.500 516,000 257,480 0.4990 0.199 0.199 0.202 0.199 0.202 1,280,387 0.2011 0.00%
2012-12-17 0 0.495 0.490 0.510 0.495 0.500 36,000 17,840 0.4956 0.199 0.197 0.206 0.199 0.202 89,329 0.1997 -1.00%
2012-12-14 0 0.500 0.495 0.500 0.500 0.500 156,000 78,000 0.5000 0.202 0.199 0.202 0.202 0.202 387,094 0.2015 -3.85%
2012-12-13 0 0.520 0.510 0.520 0.500 0.520 644,000 325,120 0.5048 0.210 0.206 0.210 0.202 0.210 1,598,003 0.2035 4.00%
2012-12-12 0 0.500 0.500 0.520 0.500 0.500 32,000 16,000 0.5000 0.202 0.202 0.210 0.202 0.202 79,404 0.2015 -1.96%
2012-12-11 0 0.510 0.500 0.520 0.495 0.510 592,000 294,620 0.4977 0.206 0.202 0.210 0.199 0.206 1,468,971 0.2006 2.00%
2012-12-10 0 0.500 0.500 0.510 0.495 0.500 584,000 290,140 0.4968 0.202 0.202 0.206 0.199 0.202 1,449,120 0.2002 0.00%
2012-12-07 0 0.500 0.500 0.510 0.490 0.500 52,000 25,760 0.4954 0.202 0.202 0.206 0.197 0.202 129,031 0.1996 0.00%
2012-12-06 0 0.500 0.500 0.510 0.490 0.510 1,020,000 516,600 0.5065 0.202 0.202 0.206 0.197 0.206 2,530,998 0.2041 -1.96%
2012-12-05 0 0.510 0.500 0.510 0.510 0.510 40,000 20,400 0.5100 0.206 0.202 0.206 0.206 0.206 99,255 0.2055 2.00%
2012-12-04 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.202 0.202 0.210 0.202 0.202 248,137 0.2015 -1.96%
2012-12-03 0 0.510 0.500 0.520 - - 0 0 - 0.206 0.202 0.210 - - 0 - 0.00%
2012-11-30 0 0.510 0.500 0.520 0.510 0.510 40,000 20,400 0.5100 0.206 0.202 0.210 0.206 0.206 99,255 0.2055 0.00%
2012-11-29 0 0.510 0.500 0.520 0.500 0.510 320,000 161,200 0.5038 0.206 0.202 0.210 0.202 0.206 794,039 0.2030 2.00%
2012-11-28 0 0.500 0.495 0.500 0.500 0.500 576,000 288,000 0.5000 0.202 0.199 0.202 0.202 0.202 1,429,269 0.2015 0.00%
2012-11-27 0 0.500 0.500 0.520 - - 352,000 179,520 0.5100 0.202 0.202 0.210 - - 873,442 0.2055 0.00%
2012-11-26 0 0.500 0.500 0.510 0.500 0.510 664,000 333,600 0.5024 0.202 0.202 0.206 0.202 0.206 1,647,630 0.2025 0.00%
2012-11-23 0 0.500 0.500 0.510 0.500 0.500 1,256,000 633,080 0.5040 0.202 0.202 0.206 0.202 0.202 3,116,601 0.2031 0.00%
2012-11-22 0 0.500 0.500 0.510 0.500 0.500 920,000 463,600 0.5039 0.202 0.202 0.206 0.202 0.202 2,282,861 0.2031 0.00%
2012-11-21 0 0.500 0.500 0.510 0.500 0.510 424,000 213,280 0.5030 0.202 0.202 0.206 0.202 0.206 1,052,101 0.2027 -1.96%
2012-11-20 0 0.510 0.500 0.520 0.510 0.530 608,000 313,840 0.5162 0.206 0.202 0.210 0.206 0.214 1,508,673 0.2080 2.00%
2012-11-19 0 0.500 0.500 0.520 0.500 0.500 68,000 34,000 0.5000 0.202 0.202 0.210 0.202 0.202 168,733 0.2015 -3.85%
2012-11-16 0 0.520 0.500 0.520 - - 0 0 - 0.210 0.202 0.210 - - 0 - 0.00%
2012-11-15 0 0.520 0.500 0.520 0.520 0.520 20,000 10,400 0.5200 0.210 0.202 0.210 0.210 0.210 49,627 0.2096 0.00%
2012-11-14 0 0.520 0.510 0.520 - - 324,000 168,480 0.5200 0.210 0.206 0.210 - - 803,964 0.2096 0.00%
2012-11-13 0 0.520 0.510 0.520 0.530 0.530 400,000 208,400 0.5210 0.210 0.206 0.210 0.214 0.214 992,548 0.2100 0.00%
2012-11-12 0 0.520 0.510 0.520 0.510 0.520 360,000 186,800 0.5189 0.210 0.206 0.210 0.206 0.210 893,293 0.2091 0.00%
2012-11-09 0 0.520 0.500 0.520 0.520 0.530 560,000 293,600 0.5243 0.210 0.202 0.210 0.210 0.214 1,389,568 0.2113 -1.89%
2012-11-08 0 0.530 0.500 0.530 0.540 0.540 160,000 86,400 0.5400 0.214 0.202 0.214 0.218 0.218 397,019 0.2176 6.00%
2012-11-07 0 0.500 0.500 0.540 - - 0 0 - 0.202 0.202 0.218 - - 0 - 0.00%
2012-11-06 0 0.500 0.500 0.510 0.485 0.500 84,000 42,480 0.5057 0.202 0.202 0.206 0.195 0.202 208,435 0.2038 -3.85%
2012-11-05 0 0.520 0.500 0.520 0.520 0.520 244,000 126,880 0.5200 0.210 0.202 0.210 0.210 0.210 605,454 0.2096 4.00%
2012-11-02 0 0.500 0.500 0.520 - - 0 0 - 0.202 0.202 0.210 - - 0 - 0.00%
2012-11-01 0 0.500 0.500 0.530 0.500 0.510 212,000 107,560 0.5074 0.202 0.202 0.214 0.202 0.206 526,051 0.2045 -1.96%
2012-10-31 0 0.510 0.500 0.510 0.500 0.510 100,000 50,400 0.5040 0.206 0.202 0.206 0.202 0.206 248,137 0.2031 2.00%
2012-10-30 0 0.500 0.500 0.510 0.500 0.510 324,000 162,160 0.5005 0.202 0.202 0.206 0.202 0.206 803,964 0.2017 0.00%
2012-10-29 0 0.500 0.500 0.510 0.500 0.500 116,000 58,000 0.5000 0.202 0.202 0.206 0.202 0.202 287,839 0.2015 0.00%
2012-10-26 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.202 0.202 0.206 0.202 0.202 99,255 0.2015 -1.96%
2012-10-25 0 0.510 0.510 0.520 0.510 0.510 260,000 135,000 0.5192 0.206 0.206 0.210 0.206 0.206 645,156 0.2093 0.00%
2012-10-24 0 0.510 0.510 0.540 0.500 0.500 200,000 100,000 0.5000 0.206 0.206 0.218 0.202 0.202 496,274 0.2015 0.00%
2012-10-22 0 0.510 0.500 0.510 0.500 0.510 360,000 181,000 0.5028 0.206 0.202 0.206 0.202 0.206 893,293 0.2026 2.00%
2012-10-19 0 0.500 0.500 0.510 0.490 0.500 284,000 141,820 0.4994 0.202 0.202 0.206 0.197 0.202 704,709 0.2012 0.00%
2012-10-18 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.202 0.202 0.206 0.202 0.202 496,274 0.2015 0.00%
2012-10-17 0 0.500 0.500 0.510 0.500 0.500 280,000 140,000 0.5000 0.202 0.202 0.206 0.202 0.202 694,784 0.2015 0.00%
2012-10-16 0 0.500 0.495 0.500 0.495 0.500 312,000 155,920 0.4997 0.202 0.199 0.202 0.199 0.202 774,188 0.2014 0.00%
2012-10-15 0 0.500 0.500 0.510 0.500 0.500 380,000 190,000 0.5000 0.202 0.202 0.206 0.202 0.202 942,921 0.2015 0.00%
2012-10-12 0 0.500 0.475 0.500 0.500 0.510 236,000 118,440 0.5019 0.202 0.191 0.202 0.202 0.206 585,603 0.2023 0.00%
2012-10-11 0 0.500 0.485 0.510 0.500 0.500 440,000 220,000 0.5000 0.202 0.195 0.206 0.202 0.202 1,091,803 0.2015 0.00%
2012-10-10 0 0.500 0.490 0.500 0.465 0.500 500,000 238,660 0.4773 0.202 0.197 0.202 0.187 0.202 1,240,685 0.1924 0.00%
2012-10-09 0 0.500 0.490 0.500 0.500 0.500 32,000 16,000 0.5000 0.202 0.197 0.202 0.202 0.202 79,404 0.2015 0.00%
2012-10-08 0 0.500 0.490 0.500 0.500 0.500 120,000 60,000 0.5000 0.202 0.197 0.202 0.202 0.202 297,764 0.2015 0.00%
2012-10-05 0 0.500 0.490 0.500 0.495 0.500 88,000 43,900 0.4989 0.202 0.197 0.202 0.199 0.202 218,361 0.2010 2.04%
2012-10-04 0 0.490 0.490 0.500 0.490 0.490 32,000 15,680 0.4900 0.197 0.197 0.202 0.197 0.197 79,404 0.1975 0.00%
2012-10-03 0 0.490 0.485 0.500 - - 0 0 - 0.197 0.195 0.202 - - 0 - 0.00%
2012-09-28 0 0.490 0.480 0.500 0.490 0.490 28,000 13,720 0.4900 0.197 0.193 0.202 0.197 0.197 69,478 0.1975 0.00%
2012-09-27 0 0.490 0.485 0.490 - - 0 0 - 0.197 0.195 0.197 - - 0 - 0.00%
2012-09-26 0 0.490 0.490 0.500 0.485 0.485 16,000 7,760 0.4850 0.197 0.197 0.202 0.195 0.195 39,702 0.1955 1.03%
2012-09-25 0 0.485 0.480 0.490 0.485 0.485 48,000 23,280 0.4850 0.195 0.193 0.197 0.195 0.195 119,106 0.1955 -1.02%
2012-09-24 0 0.490 0.485 0.495 0.490 0.490 128,000 62,720 0.4900 0.197 0.195 0.199 0.197 0.197 317,615 0.1975 -1.01%
2012-09-21 0 0.495 0.495 0.500 0.495 0.495 96,000 47,520 0.4950 0.199 0.199 0.202 0.199 0.199 238,212 0.1995 0.00%
2012-09-20 0 0.495 0.490 0.500 - - 0 0 - 0.199 0.197 0.202 - - 0 - 0.00%
2012-09-19 0 0.495 0.490 0.500 - - 0 0 - 0.199 0.197 0.202 - - 0 - 0.00%
2012-09-18 0 0.495 0.490 0.495 0.495 0.500 148,000 73,320 0.4954 0.199 0.197 0.199 0.199 0.202 367,243 0.1996 0.00%
2012-09-17 0 0.495 0.495 0.500 0.495 0.495 12,000 5,940 0.4950 0.199 0.199 0.202 0.199 0.199 29,776 0.1995 1.25%
2012-09-14 0 0.500 0.495 0.500 0.500 0.510 184,000 93,160 0.5063 0.197 0.195 0.197 0.197 0.201 466,967 0.1995 0.00%
2012-09-13 0 0.500 0.495 0.500 0.500 0.500 132,000 66,000 0.5000 0.197 0.195 0.197 0.197 0.197 334,998 0.1970 0.00%
2012-09-12 0 0.500 0.495 0.500 0.500 0.500 200,000 100,000 0.5000 0.197 0.195 0.197 0.197 0.197 507,573 0.1970 1.01%
2012-09-11 0 0.495 0.495 0.500 - - 0 0 - 0.195 0.195 0.197 - - 0 - 0.00%
2012-09-10 0 0.495 0.490 0.500 0.495 0.495 36,000 17,820 0.4950 0.195 0.193 0.197 0.195 0.195 91,363 0.1950 0.00%
2012-09-07 0 0.495 0.490 0.500 - - 0 0 - 0.195 0.193 0.197 - - 0 - 0.00%
2012-09-06 0 0.495 0.490 0.495 0.490 0.495 140,000 68,920 0.4923 0.195 0.193 0.195 0.193 0.195 355,301 0.1940 3.13%
2012-09-05 0 0.480 0.480 0.495 0.480 0.490 160,000 77,560 0.4848 0.189 0.189 0.195 0.189 0.193 406,058 0.1910 -3.03%
2012-09-04 0 0.495 0.495 0.500 0.490 0.495 128,000 63,060 0.4927 0.195 0.195 0.197 0.193 0.195 324,847 0.1941 1.02%
2012-09-03 0 0.490 0.490 0.495 0.490 0.490 52,000 25,480 0.4900 0.193 0.193 0.195 0.193 0.193 131,969 0.1931 -1.01%
2012-08-31 0 0.495 0.485 0.500 0.495 0.495 100,000 49,500 0.4950 0.195 0.191 0.197 0.195 0.195 253,786 0.1950 0.00%
2012-08-30 0 0.495 0.490 0.495 0.485 0.500 1,484,000 730,220 0.4921 0.195 0.193 0.195 0.191 0.197 3,766,189 0.1939 -1.00%
2012-08-29 0 0.500 0.500 0.510 - - 0 0 - 0.197 0.197 0.201 - - 0 - 0.00%
2012-08-28 0 0.500 0.500 0.510 0.500 0.500 104,000 52,000 0.5000 0.197 0.197 0.201 0.197 0.197 263,938 0.1970 -1.96%
2012-08-27 0 0.510 0.490 0.510 0.490 0.530 768,000 385,160 0.5015 0.201 0.193 0.201 0.193 0.209 1,949,079 0.1976 -1.92%
2012-08-24 0 0.520 0.500 0.520 0.520 0.520 156,000 81,120 0.5200 0.205 0.197 0.205 0.205 0.205 395,907 0.2049 0.00%
2012-08-23 0 0.520 0.510 0.520 0.500 0.530 504,000 259,560 0.5150 0.205 0.201 0.205 0.197 0.209 1,279,083 0.2029 -1.89%
2012-08-22 0 0.530 0.520 0.540 0.520 0.580 3,772,000 2,077,720 0.5508 0.209 0.205 0.213 0.205 0.229 9,572,821 0.2170 3.92%
2012-08-21 0 0.510 0.500 0.510 0.510 0.510 40,000 20,400 0.5100 0.201 0.197 0.201 0.201 0.201 101,515 0.2010 2.00%
2012-08-20 0 0.500 0.500 0.510 - - 0 0 - 0.197 0.197 0.201 - - 0 - 0.00%
2012-08-17 0 0.500 0.500 0.520 0.500 0.550 52,000 26,720 0.5138 0.197 0.197 0.205 0.197 0.217 131,969 0.2025 -3.85%
2012-08-16 0 0.520 0.520 0.550 0.500 0.520 296,000 150,240 0.5076 0.205 0.205 0.217 0.197 0.205 751,208 0.2000 4.00%
2012-08-15 0 0.500 0.500 0.530 0.500 0.500 232,000 116,000 0.5000 0.197 0.197 0.209 0.197 0.197 588,784 0.1970 0.00%
2012-08-14 0 0.500 0.500 0.540 0.500 0.500 124,000 62,000 0.5000 0.197 0.197 0.213 0.197 0.197 314,695 0.1970 0.00%
2012-08-13 0 0.500 0.500 0.550 0.500 0.500 60,000 30,000 0.5000 0.197 0.197 0.217 0.197 0.197 152,272 0.1970 0.00%
2012-08-10 0 0.500 0.500 0.550 0.500 0.500 4,000 2,000 0.5000 0.197 0.197 0.217 0.197 0.197 10,151 0.1970 0.00%
2012-08-09 0 0.500 0.500 0.540 0.500 0.500 8,000 4,040 0.5050 0.197 0.197 0.213 0.197 0.197 20,303 0.1990 0.00%
2012-08-08 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.197 0.197 0.205 0.197 0.197 50,757 0.1970 -1.96%
2012-08-07 0 0.510 0.500 0.510 0.510 0.510 352,000 179,400 0.5097 0.201 0.197 0.201 0.201 0.201 893,328 0.2008 2.00%
2012-08-06 0 0.500 0.495 0.520 0.500 0.500 112,000 56,000 0.5000 0.197 0.195 0.205 0.197 0.197 284,241 0.1970 0.00%
2012-08-03 0 0.500 0.495 0.520 - - 0 0 - 0.197 0.195 0.205 - - 0 - 0.00%
2012-08-02 0 0.500 0.480 0.510 - - 0 0 - 0.197 0.189 0.201 - - 0 - 0.00%
2012-08-01 0 0.500 0.495 0.520 - - 0 0 - 0.197 0.195 0.205 - - 0 - 0.00%
2012-07-31 0 0.500 0.495 0.540 - - 0 0 - 0.197 0.195 0.213 - - 0 - 0.00%
2012-07-30 0 0.500 0.495 0.530 0.500 0.500 76,000 38,360 0.5047 0.197 0.195 0.209 0.197 0.197 192,878 0.1989 1.01%
2012-07-27 0 0.495 0.490 0.495 0.495 0.500 60,000 29,800 0.4967 0.195 0.193 0.195 0.195 0.197 152,272 0.1957 0.00%
2012-07-26 0 0.495 0.490 0.495 0.495 0.495 24,000 11,880 0.4950 0.195 0.193 0.195 0.195 0.195 60,909 0.1950 -2.94%
2012-07-25 0 0.510 0.495 0.510 - - 0 0 - 0.201 0.195 0.201 - - 0 - -1.92%
2012-07-24 0 0.520 0.480 0.540 - - 0 0 - 0.205 0.189 0.213 - - 0 - 0.00%
2012-07-23 0 0.520 0.495 0.550 - - 0 0 - 0.205 0.195 0.217 - - 0 - 0.00%
2012-07-20 0 0.520 0.500 0.520 - - 0 0 - 0.205 0.197 0.205 - - 0 - -1.89%
2012-07-19 0 0.530 0.520 0.540 0.530 0.530 72,000 38,160 0.5300 0.209 0.205 0.213 0.209 0.209 182,726 0.2088 3.92%
2012-07-18 0 0.510 0.495 0.540 - - 0 0 - 0.201 0.195 0.213 - - 0 - 0.00%
2012-07-17 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.201 0.201 0.205 0.201 0.201 20,303 0.2010 2.00%
2012-07-16 0 0.500 0.500 0.520 - - 0 0 - 0.197 0.197 0.205 - - 0 - 0.00%
2012-07-13 0 0.500 0.480 0.510 0.500 0.510 120,000 60,400 0.5033 0.197 0.189 0.201 0.197 0.201 304,544 0.1983 0.00%
2012-07-12 0 0.500 0.500 0.540 - - 0 0 - 0.197 0.197 0.213 - - 0 - 0.00%
2012-07-11 0 0.500 0.495 0.540 - - 0 0 - 0.197 0.195 0.213 - - 0 - 0.00%
2012-07-10 0 0.500 0.495 0.500 - - 0 0 - 0.197 0.195 0.197 - - 0 - -1.96%
2012-07-09 0 0.510 0.495 0.510 - - 0 0 - 0.201 0.195 0.201 - - 0 - 0.00%
2012-07-06 0 0.510 0.510 0.610 0.500 0.510 132,000 66,200 0.5015 0.201 0.201 0.240 0.197 0.201 334,998 0.1976 2.00%
2012-07-05 0 0.500 0.495 0.510 0.500 0.500 716,000 358,000 0.5000 0.197 0.195 0.201 0.197 0.197 1,817,110 0.1970 1.01%
2012-07-04 0 0.495 0.490 0.500 - - 0 0 - 0.195 0.193 0.197 - - 0 - 0.00%
2012-07-03 0 0.495 0.485 0.495 0.500 0.510 336,000 168,920 0.5027 0.195 0.191 0.195 0.197 0.201 852,722 0.1981 1.02%
2012-06-29 0 0.490 0.480 0.490 0.480 0.490 440,000 211,400 0.4805 0.193 0.189 0.193 0.189 0.193 1,116,660 0.1893 2.08%
2012-06-28 0 0.480 0.480 0.490 0.480 0.480 640,000 307,200 0.4800 0.189 0.189 0.193 0.189 0.189 1,624,233 0.1891 0.00%
2012-06-27 0 0.480 0.475 0.480 0.480 0.480 224,000 107,520 0.4800 0.189 0.187 0.189 0.189 0.189 568,481 0.1891 -4.00%
2012-06-26 0 0.500 0.480 0.520 0.500 0.500 8,000 4,000 0.5000 0.197 0.189 0.205 0.197 0.197 20,303 0.1970 4.17%
2012-06-25 0 0.480 0.480 0.500 - - 0 0 - 0.189 0.189 0.197 - - 0 - 0.00%
2012-06-22 0 0.480 0.475 0.480 - - 0 0 - 0.189 0.187 0.189 - - 0 - 0.00%
2012-06-21 0 0.480 0.475 0.480 0.475 0.485 76,000 36,260 0.4771 0.189 0.187 0.189 0.187 0.191 192,878 0.1880 0.00%
2012-06-20 0 0.480 0.480 0.485 0.480 0.485 56,000 26,900 0.4804 0.189 0.189 0.191 0.189 0.191 142,120 0.1893 0.00%
2012-06-19 0 0.480 0.475 0.485 0.480 0.480 100,000 48,000 0.4800 0.189 0.187 0.191 0.189 0.189 253,786 0.1891 0.00%
2012-06-18 0 0.480 0.475 0.500 - - 0 0 - 0.189 0.187 0.197 - - 0 - 0.00%
2012-06-15 0 0.480 0.475 0.495 0.470 0.480 56,000 26,720 0.4771 0.189 0.187 0.195 0.185 0.189 142,120 0.1880 1.05%
2012-06-14 0 0.475 0.465 0.480 0.450 0.475 412,000 195,400 0.4743 0.187 0.183 0.189 0.177 0.187 1,045,600 0.1869 0.00%
2012-06-13 0 0.475 0.430 0.475 0.475 0.475 252,000 119,700 0.4750 0.187 0.169 0.187 0.187 0.187 639,542 0.1872 0.00%
2012-06-12 0 0.475 0.430 0.475 - - 0 0 - 0.187 0.169 0.187 - - 0 - 0.00%
2012-06-11 0 0.475 0.435 0.480 - - 0 0 - 0.187 0.171 0.189 - - 0 - 0.00%
2012-06-08 0 0.475 0.465 0.475 0.475 0.475 72,000 34,200 0.4750 0.187 0.183 0.187 0.187 0.187 182,726 0.1872 0.00%
2012-06-07 0 0.475 0.475 0.480 0.475 0.475 72,000 34,200 0.4750 0.187 0.187 0.189 0.187 0.187 182,726 0.1872 -1.04%
2012-06-06 0 0.480 0.470 0.495 - - 0 0 - 0.189 0.185 0.195 - - 0 - 0.00%
2012-06-05 0 0.480 0.460 0.480 - - 0 0 - 0.189 0.181 0.189 - - 0 - -1.03%
2012-06-04 0 0.485 0.460 0.485 0.500 0.500 20,000 10,000 0.5000 0.191 0.181 0.191 0.197 0.197 50,757 0.1970 2.11%
2012-06-01 0 0.475 0.475 0.480 0.475 0.475 164,000 77,900 0.4750 0.187 0.187 0.189 0.187 0.187 416,210 0.1872 0.00%
2012-05-31 0 0.475 0.475 0.495 0.470 0.480 136,000 64,660 0.4754 0.187 0.187 0.195 0.185 0.189 345,149 0.1873 -1.04%
2012-05-30 0 0.480 0.470 0.490 - - 0 0 - 0.189 0.185 0.193 - - 0 - 0.00%
2012-05-29 0 0.480 0.445 0.500 - - 0 0 - 0.189 0.175 0.197 - - 0 - 0.00%
2012-05-28 0 0.480 0.480 0.490 0.445 0.450 200,000 89,600 0.4480 0.189 0.189 0.193 0.175 0.177 507,573 0.1765 5.26%
2012-05-25 0 0.456 0.450 0.475 - - 0 0 - 0.180 0.177 0.187 - - 0 - 0.01%
2012-05-24 0 0.480 0.470 0.500 0.480 0.480 172,000 82,560 0.4800 0.180 0.176 0.187 0.180 0.180 459,537 0.1797 0.00%
2012-05-23 0 0.480 0.475 0.495 0.480 0.500 560,000 270,460 0.4830 0.180 0.178 0.185 0.180 0.187 1,496,168 0.1808 -2.04%
2012-05-22 0 0.490 0.490 0.500 - - 0 0 - 0.183 0.183 0.187 - - 0 - 0.00%
2012-05-21 0 0.490 0.485 0.495 0.490 0.490 688,000 337,120 0.4900 0.183 0.182 0.185 0.183 0.183 1,838,149 0.1834 -2.00%
2012-05-18 0 0.500 0.480 0.500 0.500 0.510 744,000 372,120 0.5002 0.187 0.180 0.187 0.187 0.191 1,987,766 0.1872 0.00%
2012-05-17 0 0.500 0.500 0.510 0.500 0.500 44,000 22,000 0.5000 0.187 0.187 0.191 0.187 0.187 117,556 0.1871 0.00%
2012-05-16 0 0.500 0.500 0.510 0.500 0.500 292,000 146,000 0.5000 0.187 0.187 0.191 0.187 0.187 780,145 0.1871 0.00%
2012-05-15 0 0.500 0.500 0.520 0.500 0.500 120,000 60,000 0.5000 0.187 0.187 0.195 0.187 0.187 320,607 0.1871 0.00%
2012-05-14 0 0.500 0.500 0.510 0.500 0.500 140,000 70,000 0.5000 0.187 0.187 0.191 0.187 0.187 374,042 0.1871 0.00%
2012-05-11 0 0.500 0.500 0.510 0.500 0.500 600,000 300,000 0.5000 0.187 0.187 0.191 0.187 0.187 1,603,037 0.1871 0.00%
2012-05-10 0 0.500 0.500 0.510 0.500 0.500 180,000 90,000 0.5000 0.187 0.187 0.191 0.187 0.187 480,911 0.1871 0.00%
2012-05-09 0 0.500 0.500 0.510 - - 0 0 - 0.187 0.187 0.191 - - 0 - 0.00%
2012-05-08 0 0.500 0.480 0.510 - - 0 0 - 0.187 0.180 0.191 - - 0 - 0.00%
2012-05-07 0 0.500 0.470 0.500 - - 0 0 - 0.187 0.176 0.187 - - 0 - 0.00%
2012-05-04 0 0.500 0.495 0.500 0.500 0.510 252,000 127,600 0.5063 0.187 0.185 0.187 0.187 0.191 673,275 0.1895 -1.96%
2012-05-03 0 0.510 0.500 0.520 0.510 0.510 340,000 173,400 0.5100 0.191 0.187 0.195 0.191 0.191 908,388 0.1909 0.00%
2012-05-02 0 0.510 0.500 0.510 0.510 0.510 24,000 12,240 0.5100 0.191 0.187 0.191 0.191 0.191 64,121 0.1909 2.00%
2012-04-30 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.187 0.187 0.195 0.187 0.187 160,304 0.1871 0.00%
2012-04-27 0 0.500 0.500 0.510 0.500 0.520 236,000 118,080 0.5003 0.187 0.187 0.191 0.187 0.195 630,528 0.1873 0.00%
2012-04-26 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.187 0.187 0.195 0.187 0.187 10,687 0.1871 0.00%
2012-04-25 0 0.500 0.500 0.520 0.500 0.510 260,000 131,000 0.5038 0.187 0.187 0.195 0.187 0.191 694,649 0.1886 0.00%
2012-04-24 0 0.500 0.500 0.520 0.500 0.500 232,000 116,000 0.5000 0.187 0.187 0.195 0.187 0.187 619,841 0.1871 0.00%
2012-04-23 0 0.500 0.500 0.520 - - 0 0 - 0.187 0.187 0.195 - - 0 - 0.00%
2012-04-20 0 0.500 0.500 0.510 - - 0 0 - 0.187 0.187 0.191 - - 0 - 0.00%
2012-04-19 0 0.500 0.500 0.520 0.500 0.500 16,000 8,000 0.5000 0.187 0.187 0.195 0.187 0.187 42,748 0.1871 0.00%
2012-04-18 0 0.500 0.500 0.520 0.495 0.495 20,000 9,900 0.4950 0.187 0.187 0.195 0.185 0.185 53,435 0.1853 0.00%
2012-04-17 0 0.500 0.500 0.510 0.500 0.500 32,000 16,000 0.5000 0.187 0.187 0.191 0.187 0.187 85,495 0.1871 -1.96%
2012-04-16 0 0.510 0.500 0.510 0.520 0.520 12,000 6,240 0.5200 0.191 0.187 0.191 0.195 0.195 32,061 0.1946 -1.92%
2012-04-13 0 0.520 0.495 0.520 0.500 0.520 676,000 342,520 0.5067 0.195 0.185 0.195 0.187 0.195 1,806,088 0.1896 4.00%
2012-04-12 0 0.500 0.500 0.520 - - 0 0 - 0.187 0.187 0.195 - - 0 - 0.00%
2012-04-11 0 0.500 0.490 0.500 0.500 0.500 368,000 184,000 0.5000 0.187 0.183 0.187 0.187 0.187 983,196 0.1871 -3.85%
2012-04-10 0 0.520 0.500 0.520 0.510 0.520 500,000 259,000 0.5180 0.195 0.187 0.195 0.191 0.195 1,335,864 0.1939 0.00%
2012-04-05 0 0.520 0.510 0.530 0.510 0.520 172,000 88,720 0.5158 0.195 0.191 0.198 0.191 0.195 459,537 0.1931 1.96%
2012-04-03 0 0.510 0.510 0.530 0.500 0.510 32,000 16,280 0.5088 0.191 0.191 0.198 0.187 0.191 85,495 0.1904 0.00%
2012-04-02 0 0.510 0.500 0.520 0.500 0.520 48,000 24,840 0.5175 0.191 0.187 0.195 0.187 0.195 128,243 0.1937 -1.92%
2012-03-30 0 0.520 0.500 0.520 0.500 0.520 144,000 74,800 0.5194 0.195 0.187 0.195 0.187 0.195 384,729 0.1944 1.96%
2012-03-29 0 0.510 0.500 0.510 0.500 0.510 108,000 54,680 0.5063 0.191 0.187 0.191 0.187 0.191 288,547 0.1895 2.00%
2012-03-28 0 0.500 0.500 0.530 - - 0 0 - 0.187 0.187 0.198 - - 0 - 0.00%
2012-03-27 0 0.500 0.500 0.520 0.500 0.530 120,000 63,360 0.5280 0.187 0.187 0.195 0.187 0.198 320,607 0.1976 -1.96%
2012-03-26 0 0.510 0.510 0.530 0.510 0.520 280,000 143,960 0.5141 0.191 0.191 0.198 0.191 0.195 748,084 0.1924 0.00%
2012-03-23 0 0.510 0.510 0.560 0.500 0.500 224,000 112,000 0.5000 0.191 0.191 0.210 0.187 0.187 598,467 0.1871 2.00%
2012-03-22 0 0.500 0.495 0.500 0.500 0.530 272,000 137,080 0.5040 0.187 0.185 0.187 0.187 0.198 726,710 0.1886 0.00%
2012-03-21 0 0.500 0.500 0.530 0.500 0.560 348,000 178,400 0.5126 0.187 0.187 0.198 0.187 0.210 929,761 0.1919 -1.96%
2012-03-20 0 0.510 0.510 0.520 0.510 0.520 1,248,000 647,080 0.5185 0.191 0.191 0.195 0.191 0.195 3,334,317 0.1941 -3.77%
2012-03-19 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.198 0.191 0.198 0.198 0.198 53,435 0.1984 -1.85%
2012-03-16 0 0.540 0.520 0.570 - - 0 0 - 0.202 0.195 0.213 - - 0 - 0.00%
2012-03-15 0 0.540 0.520 0.580 - - 0 0 - 0.202 0.195 0.217 - - 0 - 0.00%
2012-03-14 0 0.540 0.540 0.580 - - 0 0 - 0.202 0.202 0.217 - - 0 - 0.00%
2012-03-13 0 0.540 0.540 0.550 - - 0 0 - 0.202 0.202 0.206 - - 0 - 1.89%
2012-03-12 0 0.530 0.520 0.550 0.530 0.590 88,000 47,520 0.5400 0.198 0.195 0.206 0.198 0.221 235,112 0.2021 -5.36%
2012-03-09 0 0.560 0.560 0.570 0.540 0.570 168,000 93,200 0.5548 0.210 0.210 0.213 0.202 0.213 448,850 0.2076 5.66%
2012-03-08 0 0.530 0.520 0.550 0.520 0.530 532,000 280,040 0.5264 0.198 0.195 0.206 0.195 0.198 1,421,359 0.1970 1.92%
2012-03-07 0 0.520 0.510 0.520 0.520 0.520 212,000 110,120 0.5194 0.195 0.191 0.195 0.195 0.195 566,406 0.1944 0.00%
2012-03-06 0 0.520 0.520 0.530 0.510 0.520 132,000 67,440 0.5109 0.195 0.195 0.198 0.191 0.195 352,668 0.1912 -1.89%
2012-03-05 0 0.530 0.530 0.540 0.520 0.540 488,000 257,600 0.5279 0.198 0.198 0.202 0.195 0.202 1,303,803 0.1976 0.00%
2012-03-02 0 0.530 0.520 0.550 0.500 0.540 1,008,000 517,480 0.5134 0.198 0.195 0.206 0.187 0.202 2,693,102 0.1922 6.00%
2012-03-01 0 0.500 0.500 0.510 0.500 0.510 316,000 160,040 0.5065 0.187 0.187 0.191 0.187 0.191 844,266 0.1896 0.00%
2012-02-29 0 0.500 0.490 0.500 0.500 0.510 636,000 319,080 0.5017 0.187 0.183 0.187 0.187 0.191 1,699,219 0.1878 0.00%
2012-02-28 0 0.500 0.485 0.500 0.485 0.500 156,000 76,200 0.4885 0.187 0.182 0.187 0.182 0.187 416,790 0.1828 1.01%
2012-02-27 0 0.495 0.495 0.510 0.495 0.495 24,000 11,880 0.4950 0.185 0.185 0.191 0.185 0.185 64,121 0.1853 0.00%
2012-02-24 0 0.495 0.495 0.510 0.495 0.495 28,000 13,860 0.4950 0.185 0.185 0.191 0.185 0.185 74,808 0.1853 0.00%
2012-02-23 0 0.495 0.495 0.500 0.495 0.495 4,000 1,980 0.4950 0.185 0.185 0.187 0.185 0.185 10,687 0.1853 0.00%
2012-02-22 0 0.495 0.495 0.510 0.495 0.510 220,000 110,900 0.5041 0.185 0.185 0.191 0.185 0.191 587,780 0.1887 -1.00%
2012-02-21 0 0.500 0.495 0.500 0.490 0.500 744,000 367,940 0.4945 0.187 0.185 0.187 0.183 0.187 1,987,766 0.1851 1.01%
2012-02-20 0 0.495 0.485 0.495 0.490 0.495 64,000 31,460 0.4916 0.185 0.182 0.185 0.183 0.185 170,991 0.1840 2.06%
2012-02-17 0 0.485 0.485 0.500 0.485 0.500 1,080,000 529,620 0.4904 0.182 0.182 0.187 0.182 0.187 2,885,466 0.1835 -4.90%
2012-02-16 0 0.510 0.495 0.520 - - 0 0 - 0.191 0.185 0.195 - - 0 - 0.00%
2012-02-15 0 0.510 0.500 0.510 0.480 0.510 292,000 143,600 0.4918 0.191 0.187 0.191 0.180 0.191 780,145 0.1841 6.25%
2012-02-14 0 0.480 0.480 0.495 0.480 0.495 108,000 53,020 0.4909 0.180 0.180 0.185 0.180 0.185 288,547 0.1837 -3.03%
2012-02-13 0 0.495 0.485 0.495 0.495 0.500 988,000 491,900 0.4979 0.185 0.182 0.185 0.185 0.187 2,639,667 0.1863 3.13%
2012-02-10 0 0.480 0.470 0.480 0.475 0.480 492,000 235,680 0.4790 0.180 0.176 0.180 0.178 0.180 1,314,490 0.1793 0.00%
2012-02-09 0 0.480 0.470 0.480 0.470 0.480 2,064,000 986,020 0.4777 0.180 0.176 0.180 0.176 0.180 5,514,447 0.1788 1.05%
2012-02-08 0 0.475 0.470 0.480 0.460 0.480 3,732,000 1,759,880 0.4716 0.178 0.176 0.180 0.172 0.180 9,970,890 0.1765 2.15%
2012-02-07 0 0.465 0.465 0.490 0.460 0.460 20,000 9,200 0.4600 0.174 0.174 0.183 0.172 0.172 53,435 0.1722 -5.10%
2012-02-06 0 0.490 0.470 0.495 - - 0 0 - 0.183 0.176 0.185 - - 0 - 0.00%
2012-02-03 0 0.490 0.475 0.490 0.475 0.490 104,000 50,900 0.4894 0.183 0.178 0.183 0.178 0.183 277,860 0.1832 0.00%
2012-02-02 0 0.490 0.475 0.490 0.465 0.490 268,000 130,760 0.4879 0.183 0.178 0.183 0.174 0.183 716,023 0.1826 0.00%
2012-02-01 0 0.490 0.470 0.490 - - 0 0 - 0.183 0.176 0.183 - - 0 - 0.00%
2012-01-31 0 0.490 0.460 0.520 - - 0 0 - 0.183 0.172 0.195 - - 0 - 0.00%
2012-01-30 0 0.490 0.465 0.490 0.495 0.495 36,000 17,820 0.4950 0.183 0.174 0.183 0.185 0.185 96,182 0.1853 4.26%
2012-01-27 0 0.470 0.470 0.530 - - 0 0 - 0.176 0.176 0.198 - - 0 - 0.00%
2012-01-26 0 0.470 0.460 0.495 - - 0 0 - 0.176 0.172 0.185 - - 0 - 0.00%
2012-01-20 0 0.470 0.470 0.530 0.470 0.470 36,000 16,920 0.4700 0.176 0.176 0.198 0.176 0.176 96,182 0.1759 0.00%
2012-01-19 0 0.470 0.460 0.530 - - 0 0 - 0.176 0.172 0.198 - - 0 - 0.00%
2012-01-18 0 0.470 0.470 0.530 0.470 0.470 160,000 75,200 0.4700 0.176 0.176 0.198 0.176 0.176 427,477 0.1759 0.00%
2012-01-17 0 0.470 0.470 0.530 0.470 0.470 32,000 15,040 0.4700 0.176 0.176 0.198 0.176 0.176 85,495 0.1759 1.08%
2012-01-16 0 0.465 0.455 0.485 - - 0 0 - 0.174 0.170 0.182 - - 0 - 0.00%
2012-01-13 0 0.465 0.450 0.495 - - 0 0 - 0.174 0.168 0.185 - - 0 - 0.00%
2012-01-12 0 0.465 0.455 0.480 - - 0 0 - 0.174 0.170 0.180 - - 0 - 0.00%
2012-01-11 0 0.465 0.465 0.470 0.455 0.460 200,000 91,500 0.4575 0.174 0.174 0.176 0.170 0.172 534,346 0.1712 -2.11%
2012-01-10 0 0.475 0.455 0.480 - - 0 0 - 0.178 0.170 0.180 - - 0 - 0.00%
2012-01-09 0 0.475 0.460 0.480 - - 0 0 - 0.178 0.172 0.180 - - 0 - 0.00%
2012-01-06 0 0.475 0.455 0.475 - - 0 0 - 0.178 0.170 0.178 - - 0 - -1.04%
2012-01-05 0 0.480 0.455 0.480 0.475 0.480 148,000 70,640 0.4773 0.180 0.170 0.180 0.178 0.180 395,416 0.1786 2.13%
2012-01-04 0 0.470 0.470 0.485 0.460 0.470 20,000 9,240 0.4620 0.176 0.176 0.182 0.172 0.176 53,435 0.1729 -2.08%
2012-01-03 0 0.480 0.460 0.485 0.480 0.480 140,000 67,200 0.4800 0.180 0.172 0.182 0.180 0.180 374,042 0.1797 1.05%
2011-12-30 0 0.475 0.455 0.475 0.460 0.475 372,000 173,520 0.4665 0.178 0.170 0.178 0.172 0.178 993,883 0.1746 3.26%
2011-12-29 0 0.460 0.440 0.470 0.455 0.460 204,000 93,820 0.4599 0.172 0.165 0.176 0.170 0.172 545,033 0.1721 4.55%
2011-12-28 0 0.440 0.440 0.455 - - 0 0 - 0.165 0.165 0.170 - - 0 - 1.15%
2011-12-23 0 0.435 0.435 0.455 0.435 0.450 264,000 117,840 0.4464 0.163 0.163 0.170 0.163 0.168 705,336 0.1671 -3.33%
2011-12-22 0 0.450 0.440 0.455 0.425 0.450 104,000 46,700 0.4490 0.168 0.165 0.170 0.159 0.168 277,860 0.1681 2.27%
2011-12-21 0 0.440 0.440 0.460 0.435 0.450 108,000 48,500 0.4491 0.165 0.165 0.172 0.163 0.168 288,547 0.1681 -3.30%
2011-12-20 0 0.455 0.450 0.460 0.430 0.455 8,000 3,540 0.4425 0.170 0.168 0.172 0.161 0.170 21,374 0.1656 1.11%
2011-12-19 0 0.450 0.440 0.455 0.450 0.450 100,000 45,000 0.4500 0.168 0.165 0.170 0.168 0.168 267,173 0.1684 2.27%
2011-12-16 0 0.440 0.440 0.465 0.440 0.450 116,000 52,040 0.4486 0.165 0.165 0.174 0.165 0.168 309,920 0.1679 -2.22%
2011-12-15 0 0.450 0.440 0.460 0.450 0.450 100,000 45,000 0.4500 0.168 0.165 0.172 0.168 0.168 267,173 0.1684 -2.17%
2011-12-14 0 0.460 0.450 0.460 - - 0 0 - 0.172 0.168 0.172 - - 0 - 0.00%
2011-12-13 0 0.460 0.450 0.460 - - 0 0 - 0.172 0.168 0.172 - - 0 - -1.08%
2011-12-12 0 0.465 0.450 0.465 0.465 0.465 60,000 27,900 0.4650 0.174 0.168 0.174 0.174 0.174 160,304 0.1740 3.33%
2011-12-09 0 0.450 0.450 0.460 0.450 0.460 292,000 132,400 0.4534 0.168 0.168 0.172 0.168 0.172 780,145 0.1697 0.00%
2011-12-08 0 0.450 0.450 0.465 - - 0 0 - 0.168 0.168 0.174 - - 0 - 0.00%
2011-12-07 0 0.450 0.450 0.455 - - 0 0 - 0.168 0.168 0.170 - - 0 - 0.00%
2011-12-06 0 0.450 0.440 0.450 0.450 0.450 100,000 45,000 0.4500 0.168 0.165 0.168 0.168 0.168 267,173 0.1684 -2.17%
2011-12-05 0 0.460 0.450 0.470 - - 0 0 - 0.172 0.168 0.176 - - 0 - 0.00%
2011-12-02 0 0.460 0.430 0.465 0.460 0.460 4,000 1,840 0.4600 0.172 0.161 0.174 0.172 0.172 10,687 0.1722 0.00%
2011-12-01 0 0.460 0.440 0.460 - - 0 0 - 0.172 0.165 0.172 - - 0 - 0.00%
2011-11-30 0 0.460 0.440 0.460 - - 0 0 - 0.172 0.165 0.172 - - 0 - 0.00%
2011-11-29 0 0.460 0.450 0.460 0.440 0.460 140,000 62,800 0.4486 0.172 0.168 0.172 0.165 0.172 374,042 0.1679 4.55%
2011-11-28 0 0.440 0.435 0.465 0.430 0.440 108,000 46,800 0.4333 0.165 0.163 0.174 0.161 0.165 288,547 0.1622 2.33%
2011-11-25 0 0.430 0.420 0.475 0.430 0.430 216,000 92,880 0.4300 0.161 0.157 0.178 0.161 0.161 577,093 0.1609 -2.27%
2011-11-24 0 0.440 0.440 0.450 0.440 0.440 120,000 52,800 0.4400 0.165 0.165 0.168 0.165 0.165 320,607 0.1647 -2.22%
2011-11-23 0 0.450 0.430 0.450 - - 0 0 - 0.168 0.161 0.168 - - 0 - 0.00%
2011-11-22 0 0.450 0.435 0.450 0.450 0.450 64,000 28,800 0.4500 0.168 0.163 0.168 0.168 0.168 170,991 0.1684 0.00%
2011-11-21 0 0.450 0.430 0.500 - - 0 0 - 0.168 0.161 0.187 - - 0 - 0.00%
2011-11-18 0 0.450 0.440 0.475 - - 0 0 - 0.168 0.165 0.178 - - 0 - 0.00%
2011-11-17 0 0.450 0.450 0.475 0.445 0.450 136,000 60,840 0.4474 0.168 0.168 0.178 0.167 0.168 363,355 0.1674 0.00%
2011-11-16 0 0.450 0.450 0.470 0.450 0.450 32,000 14,400 0.4500 0.168 0.168 0.176 0.168 0.168 85,495 0.1684 -2.17%
2011-11-15 0 0.460 0.450 0.480 0.455 0.460 40,000 18,300 0.4575 0.172 0.168 0.180 0.170 0.172 106,869 0.1712 0.00%
2011-11-14 0 0.460 0.450 0.460 - - 0 0 - 0.172 0.168 0.172 - - 0 - 0.00%
2011-11-11 0 0.460 0.445 0.480 - - 0 0 - 0.172 0.167 0.180 - - 0 - 0.00%
2011-11-10 0 0.460 0.450 0.485 0.455 0.460 152,000 69,420 0.4567 0.172 0.168 0.182 0.170 0.172 406,103 0.1709 -1.08%
2011-11-09 0 0.465 0.455 0.465 0.450 0.465 228,000 104,500 0.4583 0.174 0.170 0.174 0.168 0.174 609,154 0.1715 1.09%
2011-11-08 0 0.460 0.450 0.460 0.440 0.490 988,000 441,520 0.4469 0.172 0.168 0.172 0.165 0.183 2,639,667 0.1673 -2.13%
2011-11-07 0 0.470 0.450 0.490 - - 0 0 - 0.176 0.168 0.183 - - 0 - 0.00%
2011-11-04 0 0.470 0.450 0.485 - - 0 0 - 0.176 0.168 0.182 - - 0 - 0.00%
2011-11-03 0 0.470 0.440 0.475 - - 0 0 - 0.176 0.165 0.178 - - 0 - 0.00%
2011-11-02 0 0.470 0.440 0.475 - - 0 0 - 0.176 0.165 0.178 - - 0 - 0.00%
2011-11-01 0 0.470 0.440 0.470 - - 0 0 - 0.176 0.165 0.176 - - 0 - 0.00%
2011-10-31 0 0.470 0.435 0.470 0.435 0.475 672,000 300,180 0.4467 0.176 0.163 0.176 0.163 0.178 1,795,401 0.1672 -1.05%
2011-10-28 0 0.475 0.450 0.475 0.475 0.475 40,000 19,000 0.4750 0.178 0.168 0.178 0.178 0.178 106,869 0.1778 0.00%
2011-10-27 0 0.475 0.450 0.475 0.470 0.480 160,000 76,600 0.4788 0.178 0.168 0.178 0.176 0.180 427,477 0.1792 1.06%
2011-10-26 0 0.470 0.440 0.470 - - 0 0 - 0.176 0.165 0.176 - - 0 - -3.09%
2011-10-25 0 0.485 0.440 0.485 0.485 0.485 20,000 9,700 0.4850 0.182 0.165 0.182 0.182 0.182 53,435 0.1815 11.49%
2011-10-24 0 0.435 0.435 0.480 - - 0 0 - 0.163 0.163 0.180 - - 0 - 0.00%
2011-10-21 0 0.435 0.435 0.465 0.435 0.450 28,000 12,420 0.4436 0.163 0.163 0.174 0.163 0.168 74,808 0.1660 -3.33%
2011-10-20 0 0.450 0.450 0.470 0.435 0.440 148,000 64,880 0.4384 0.168 0.168 0.176 0.163 0.165 395,416 0.1641 -4.26%
2011-10-19 0 0.470 0.425 0.470 - - 0 0 - 0.176 0.159 0.176 - - 0 - 0.00%
2011-10-18 0 0.470 0.435 0.475 - - 0 0 - 0.176 0.163 0.178 - - 0 - 0.00%
2011-10-17 0 0.470 0.455 0.480 - - 0 0 - 0.176 0.170 0.180 - - 0 - 0.00%
2011-10-14 0 0.470 0.450 0.470 - - 0 0 - 0.176 0.168 0.176 - - 0 - -2.08%
2011-10-13 0 0.480 0.450 0.480 0.450 0.480 180,000 83,760 0.4653 0.180 0.168 0.180 0.168 0.180 480,911 0.1742 2.13%
2011-10-12 0 0.470 0.440 0.470 0.435 0.475 360,000 161,200 0.4478 0.176 0.165 0.176 0.163 0.178 961,822 0.1676 -1.05%
2011-10-11 0 0.475 0.470 0.475 0.470 0.480 464,000 222,060 0.4786 0.178 0.176 0.178 0.176 0.180 1,239,682 0.1791 3.26%
2011-10-10 0 0.460 0.430 0.485 - - 0 0 - 0.172 0.161 0.182 - - 0 - 0.00%
2011-10-07 0 0.460 0.435 0.480 0.460 0.480 424,000 196,960 0.4645 0.172 0.163 0.180 0.172 0.180 1,132,813 0.1739 0.00%
2011-10-06 0 0.460 0.455 0.460 0.455 0.460 640,000 293,940 0.4593 0.172 0.170 0.172 0.170 0.172 1,709,906 0.1719 -2.13%
2011-10-04 0 0.470 0.460 0.470 0.460 0.480 488,000 228,180 0.4676 0.176 0.172 0.176 0.172 0.180 1,303,803 0.1750 2.17%
2011-10-03 0 0.460 0.450 0.460 0.450 0.490 220,000 104,120 0.4733 0.172 0.168 0.172 0.168 0.183 587,780 0.1771 -8.00%
2011-09-30 0 0.500 0.490 0.500 0.485 0.500 440,000 217,040 0.4933 0.187 0.183 0.187 0.182 0.187 1,175,560 0.1846 0.00%
2011-09-28 0 0.500 0.495 0.500 0.500 0.500 120,000 60,000 0.5000 0.187 0.185 0.187 0.187 0.187 320,607 0.1871 0.00%
2011-09-27 0 0.500 0.495 0.500 0.485 0.500 480,000 238,280 0.4964 0.187 0.185 0.187 0.182 0.187 1,282,430 0.1858 2.04%
2011-09-26 0 0.490 0.480 0.495 0.450 0.495 492,000 234,900 0.4774 0.183 0.180 0.185 0.168 0.185 1,314,490 0.1787 -1.01%
2011-09-23 0 0.495 0.430 0.495 0.490 0.495 516,000 255,100 0.4944 0.185 0.161 0.185 0.183 0.185 1,378,612 0.1850 0.00%
2011-09-22 0 0.495 0.490 0.495 0.485 0.500 596,000 294,900 0.4948 0.185 0.183 0.185 0.182 0.187 1,592,350 0.1852 -1.00%
2011-09-21 0 0.500 0.500 0.510 0.500 0.520 552,000 282,000 0.5109 0.187 0.187 0.191 0.187 0.195 1,474,794 0.1912 0.00%
2011-09-20 0 0.500 0.500 0.510 0.495 0.520 436,000 218,440 0.5010 0.187 0.187 0.191 0.185 0.195 1,164,873 0.1875 0.00%
2011-09-19 0 0.500 0.500 0.510 0.485 0.510 644,000 319,520 0.4961 0.187 0.187 0.191 0.182 0.191 1,720,593 0.1857 4.17%
2011-09-16 0 0.480 0.480 0.495 0.480 0.500 168,000 83,240 0.4955 0.180 0.180 0.185 0.180 0.187 448,850 0.1855 0.00%
2011-09-15 0 0.480 0.480 0.510 0.480 0.520 336,000 165,760 0.4933 0.180 0.180 0.191 0.180 0.195 897,701 0.1846 -4.00%
2011-09-14 0 0.500 0.470 0.510 0.465 0.500 304,000 151,860 0.4995 0.187 0.176 0.191 0.174 0.187 812,205 0.1870 -3.85%
2011-09-12 0 0.520 0.465 0.530 - - 0 0 - 0.195 0.174 0.198 - - 0 - 0.00%
2011-09-09 0 0.520 0.510 0.540 0.520 0.550 248,000 133,240 0.5373 0.195 0.191 0.202 0.195 0.206 662,589 0.2011 4.00%
2011-09-08 0 0.500 0.500 0.540 0.500 0.500 28,000 14,000 0.5000 0.187 0.187 0.202 0.187 0.187 74,808 0.1871 -3.85%
2011-09-07 0 0.520 0.500 0.550 0.485 0.520 296,000 151,400 0.5115 0.195 0.187 0.206 0.182 0.195 790,832 0.1914 6.12%
2011-09-06 0 0.490 0.490 0.500 0.490 0.490 4,000 1,960 0.4900 0.183 0.183 0.187 0.183 0.183 10,687 0.1834 0.00%
2011-09-05 0 0.490 0.490 0.520 0.490 0.490 88,000 43,120 0.4900 0.183 0.183 0.195 0.183 0.183 235,112 0.1834 -5.77%
2011-09-02 0 0.520 0.500 0.570 0.500 0.520 520,000 263,000 0.5058 0.195 0.187 0.213 0.187 0.195 1,389,299 0.1893 1.96%
2011-09-01 0 0.510 0.510 0.520 0.490 0.510 732,000 368,640 0.5036 0.191 0.191 0.195 0.183 0.191 1,955,705 0.1885 0.00%
2011-08-31 0 0.510 0.500 0.520 0.500 0.510 252,000 128,320 0.5092 0.191 0.187 0.195 0.187 0.191 673,275 0.1906 -3.77%
2011-08-30 0 0.530 0.500 0.530 0.500 0.550 544,000 279,920 0.5146 0.198 0.187 0.198 0.187 0.206 1,453,420 0.1926 -1.85%
2011-08-29 0 0.540 0.500 0.540 0.500 0.540 280,000 145,360 0.5191 0.202 0.187 0.202 0.187 0.202 748,084 0.1943 3.85%
2011-08-26 0 0.520 0.500 0.520 - - 0 0 - 0.195 0.187 0.195 - - 0 - 0.00%
2011-08-25 0 0.520 0.510 0.520 0.500 0.520 152,000 76,960 0.5063 0.195 0.191 0.195 0.187 0.195 406,103 0.1895 4.00%
2011-08-24 0 0.500 0.500 0.520 0.470 0.540 764,000 387,020 0.5066 0.187 0.187 0.195 0.176 0.202 2,041,200 0.1896 -9.09%
2011-08-23 0 0.550 0.550 0.580 0.550 0.590 116,000 66,600 0.5741 0.206 0.206 0.217 0.206 0.221 309,920 0.2149 0.00%
2011-08-22 0 0.550 0.540 0.570 0.400 0.570 972,000 517,360 0.5323 0.206 0.202 0.213 0.150 0.213 2,596,920 0.1992 -5.17%
2011-08-19 0 0.580 0.550 0.600 0.580 0.580 24,000 13,920 0.5800 0.217 0.206 0.225 0.217 0.217 64,121 0.2171 -3.33%
2011-08-18 0 0.600 0.560 0.600 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2011-08-17 0 0.600 0.570 0.600 0.600 0.600 80,000 48,000 0.6000 0.225 0.213 0.225 0.225 0.225 213,738 0.2246 0.00%
2011-08-16 0 0.600 0.570 0.600 0.600 0.600 184,000 110,400 0.6000 0.225 0.213 0.225 0.225 0.225 491,598 0.2246 3.45%
2011-08-15 0 0.580 0.540 0.580 0.540 0.580 124,000 70,600 0.5694 0.217 0.202 0.217 0.202 0.217 331,294 0.2131 3.57%
2011-08-12 0 0.560 0.540 0.570 0.560 0.560 28,000 15,680 0.5600 0.210 0.202 0.213 0.210 0.210 74,808 0.2096 3.70%
2011-08-11 0 0.540 0.510 0.540 0.570 0.570 20,000 11,400 0.5700 0.202 0.191 0.202 0.213 0.213 53,435 0.2133 -3.57%
2011-08-10 0 0.560 0.530 0.560 0.530 0.580 184,000 103,680 0.5635 0.210 0.198 0.210 0.198 0.217 491,598 0.2109 12.00%
2011-08-09 0 0.500 0.500 0.550 0.500 0.550 364,000 189,600 0.5209 0.187 0.187 0.206 0.187 0.206 972,509 0.1950 -5.66%
2011-08-08 0 0.530 0.530 0.550 0.520 0.550 36,000 19,120 0.5311 0.198 0.198 0.206 0.195 0.206 96,182 0.1988 -7.02%
2011-08-05 0 0.570 0.570 0.580 0.550 0.570 144,000 80,840 0.5614 0.213 0.213 0.217 0.206 0.213 384,729 0.2101 -5.00%
2011-08-04 0 0.600 0.580 0.600 0.580 0.600 60,000 35,520 0.5920 0.225 0.217 0.225 0.217 0.225 160,304 0.2216 5.26%
2011-08-03 0 0.570 0.570 0.580 0.570 0.570 200,000 114,000 0.5700 0.213 0.213 0.217 0.213 0.213 534,346 0.2133 -1.72%
2011-08-02 0 0.580 0.580 0.610 0.580 0.610 288,000 167,160 0.5804 0.217 0.217 0.228 0.217 0.228 769,458 0.2172 -4.92%
2011-08-01 0 0.610 0.590 0.610 0.610 0.610 232,000 141,520 0.6100 0.228 0.221 0.228 0.228 0.228 619,841 0.2283 0.00%
2011-07-29 0 0.610 0.570 0.610 0.600 0.640 108,000 65,280 0.6044 0.228 0.213 0.228 0.225 0.240 288,547 0.2262 5.17%
2011-07-28 0 0.580 0.580 0.600 0.570 0.610 1,076,000 636,200 0.5913 0.217 0.217 0.225 0.213 0.228 2,874,780 0.2213 1.75%
2011-07-27 0 0.570 0.560 0.580 0.560 0.590 544,000 313,640 0.5765 0.213 0.210 0.217 0.210 0.221 1,453,420 0.2158 -3.39%
2011-07-26 0 0.590 0.580 0.590 - - 0 0 - 0.221 0.217 0.221 - - 0 - 0.00%
2011-07-25 0 0.590 0.580 0.610 0.590 0.590 80,000 47,200 0.5900 0.221 0.217 0.228 0.221 0.221 213,738 0.2208 -1.67%
2011-07-22 0 0.600 0.600 0.610 0.590 0.600 76,000 45,320 0.5963 0.225 0.225 0.228 0.221 0.225 203,051 0.2232 0.00%
2011-07-21 0 0.600 0.590 0.610 0.600 0.610 200,000 120,200 0.6010 0.225 0.221 0.228 0.225 0.228 534,346 0.2249 1.69%
2011-07-20 0 0.590 0.590 0.600 0.580 0.590 608,000 359,520 0.5913 0.221 0.221 0.225 0.217 0.221 1,624,411 0.2213 -1.67%
2011-07-19 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.225 0.221 0.225 0.225 0.225 53,435 0.2246 0.00%
2011-07-18 0 0.600 0.580 0.600 0.600 0.600 80,000 48,000 0.6000 0.225 0.217 0.225 0.225 0.225 213,738 0.2246 3.45%
2011-07-15 0 0.580 0.580 0.600 0.580 0.580 100,000 58,000 0.5800 0.217 0.217 0.225 0.217 0.217 267,173 0.2171 -3.33%
2011-07-14 0 0.600 0.570 0.600 0.590 0.600 80,000 47,400 0.5925 0.225 0.213 0.225 0.221 0.225 213,738 0.2218 1.69%
2011-07-13 0 0.590 0.580 0.600 - - 0 0 - 0.221 0.217 0.225 - - 0 - 0.00%
2011-07-12 0 0.590 0.560 0.600 0.580 0.590 200,000 117,240 0.5862 0.221 0.210 0.225 0.217 0.221 534,346 0.2194 0.00%
2011-07-11 0 0.590 0.580 0.590 0.580 0.610 1,952,000 1,156,920 0.5927 0.221 0.217 0.221 0.217 0.228 5,215,213 0.2218 -6.35%
2011-07-08 0 0.630 0.600 0.630 0.620 0.630 44,000 27,680 0.6291 0.236 0.225 0.236 0.232 0.236 117,556 0.2355 0.00%
2011-07-07 0 0.630 0.610 0.630 - - 0 0 - 0.236 0.228 0.236 - - 0 - -1.56%
2011-07-06 0 0.640 0.600 0.640 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
2011-07-05 0 0.640 0.600 0.640 0.630 0.640 100,000 63,200 0.6320 0.240 0.225 0.240 0.236 0.240 267,173 0.2366 1.59%
2011-07-04 0 0.630 0.620 0.630 0.620 0.640 564,000 350,560 0.6216 0.236 0.232 0.236 0.232 0.240 1,506,855 0.2326 1.61%
2011-06-30 0 0.620 0.610 0.630 0.580 0.620 556,000 331,520 0.5963 0.232 0.228 0.236 0.217 0.232 1,485,481 0.2232 3.33%
2011-06-29 0 0.600 0.600 0.620 0.600 0.600 12,000 7,200 0.6000 0.225 0.225 0.232 0.225 0.225 32,061 0.2246 -1.64%
2011-06-28 0 0.610 0.600 0.610 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2011-06-27 0 0.610 0.600 0.620 0.600 0.610 240,000 144,880 0.6037 0.228 0.225 0.232 0.225 0.228 641,215 0.2259 1.67%
2011-06-24 0 0.600 0.590 0.610 0.600 0.600 164,000 98,400 0.6000 0.225 0.221 0.228 0.225 0.225 438,163 0.2246 0.00%
2011-06-23 0 0.600 0.590 0.610 0.600 0.600 64,000 38,400 0.6000 0.225 0.221 0.228 0.225 0.225 170,991 0.2246 0.00%
2011-06-22 0 0.600 0.600 0.610 0.600 0.610 380,000 228,520 0.6014 0.225 0.225 0.228 0.225 0.228 1,015,257 0.2251 -3.23%
2011-06-21 0 0.620 0.600 0.620 0.590 0.620 472,000 283,160 0.5999 0.232 0.225 0.232 0.221 0.232 1,261,056 0.2245 1.64%
2011-06-20 0 0.610 0.600 0.610 0.610 0.620 136,000 83,320 0.6126 0.228 0.225 0.228 0.228 0.232 363,355 0.2293 -1.61%
2011-06-17 0 0.620 0.600 0.630 - - 0 0 - 0.232 0.225 0.236 - - 0 - 0.00%
2011-06-16 0 0.620 0.610 0.630 0.620 0.640 172,000 108,640 0.6316 0.232 0.228 0.236 0.232 0.240 459,537 0.2364 -3.12%
2011-06-15 0 0.640 0.630 0.640 0.630 0.650 408,000 259,040 0.6349 0.240 0.236 0.240 0.236 0.243 1,090,065 0.2376 1.59%
2011-06-14 0 0.630 0.630 0.640 0.620 0.660 196,000 125,040 0.6380 0.236 0.236 0.240 0.232 0.247 523,659 0.2388 0.00%
2011-06-13 0 0.630 0.620 0.640 0.620 0.630 200,000 124,800 0.6240 0.236 0.232 0.240 0.232 0.236 534,346 0.2336 -1.56%
2011-06-10 0 0.640 0.610 0.640 0.610 0.640 752,000 467,600 0.6218 0.240 0.228 0.240 0.228 0.240 2,009,140 0.2327 1.59%
2011-06-09 0 0.630 0.630 0.640 0.620 0.630 320,000 200,400 0.6263 0.236 0.236 0.240 0.232 0.236 854,953 0.2344 0.00%
2011-06-08 0 0.630 0.630 0.650 0.630 0.630 120,000 75,600 0.6300 0.236 0.236 0.243 0.236 0.236 320,607 0.2358 -1.56%
2011-06-07 0 0.640 0.640 0.650 0.640 0.650 144,000 92,800 0.6444 0.240 0.240 0.243 0.240 0.243 384,729 0.2412 -3.03%
2011-06-03 0 0.660 0.640 0.660 0.640 0.660 376,000 243,840 0.6485 0.247 0.240 0.247 0.240 0.247 1,004,570 0.2427 3.13%
2011-06-02 0 0.640 0.620 0.640 0.610 0.640 428,000 266,960 0.6237 0.240 0.232 0.240 0.228 0.240 1,143,500 0.2335 0.00%
2011-06-01 0 0.640 0.630 0.640 0.630 0.640 224,000 142,680 0.6370 0.240 0.236 0.240 0.236 0.240 598,467 0.2384 0.00%
2011-05-31 0 0.640 0.620 0.640 0.640 0.640 184,000 117,760 0.6400 0.240 0.232 0.240 0.240 0.240 491,598 0.2395 0.00%
2011-05-30 0 0.640 0.620 0.640 - - 0 0 - 0.240 0.232 0.240 - - 0 - 0.00%
2011-05-27 0 0.640 0.620 0.650 0.640 0.640 52,000 33,280 0.6400 0.240 0.232 0.243 0.240 0.240 138,930 0.2395 3.01%
2011-05-26 0 0.640 0.640 0.650 0.630 0.640 488,000 312,000 0.6393 0.233 0.233 0.236 0.229 0.233 1,342,984 0.2323 1.59%
2011-05-25 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 0.229 0.225 0.229 0.229 0.229 275,202 0.2289 -1.56%
2011-05-24 0 0.640 0.640 0.650 0.620 0.650 968,000 621,720 0.6423 0.233 0.233 0.236 0.225 0.236 2,663,952 0.2334 0.00%
2011-05-23 0 0.640 0.620 0.640 0.620 0.640 600,000 376,000 0.6267 0.233 0.225 0.233 0.225 0.233 1,651,210 0.2277 0.00%
2011-05-20 0 0.640 0.630 0.640 0.640 0.650 500,000 324,000 0.6480 0.233 0.229 0.233 0.233 0.236 1,376,008 0.2355 0.00%
2011-05-19 0 0.640 0.630 0.640 0.640 0.640 200,000 128,000 0.6400 0.233 0.229 0.233 0.233 0.233 550,403 0.2326 0.00%
2011-05-18 0 0.640 0.640 0.650 - - 0 0 - 0.233 0.233 0.236 - - 0 - 0.00%
2011-05-17 0 0.640 0.640 0.650 0.640 0.650 416,000 268,320 0.6450 0.233 0.233 0.236 0.233 0.236 1,144,839 0.2344 0.00%
2011-05-16 0 0.640 0.640 0.660 0.640 0.640 228,000 145,920 0.6400 0.233 0.233 0.240 0.233 0.233 627,460 0.2326 -1.54%
2011-05-13 0 0.650 0.640 0.650 0.640 0.650 436,000 281,800 0.6463 0.236 0.233 0.236 0.233 0.236 1,199,879 0.2349 3.17%
2011-05-12 0 0.630 0.630 0.640 0.630 0.640 288,000 183,040 0.6356 0.229 0.229 0.233 0.229 0.233 792,581 0.2309 -1.56%
2011-05-11 0 0.640 0.640 0.650 0.640 0.650 320,000 206,800 0.6463 0.233 0.233 0.236 0.233 0.236 880,645 0.2348 -1.54%
2011-05-09 0 0.650 0.640 0.650 0.640 0.650 332,000 215,720 0.6498 0.236 0.233 0.236 0.233 0.236 913,669 0.2361 0.00%
2011-05-06 0 0.650 0.650 0.660 0.650 0.650 524,000 340,600 0.6500 0.236 0.236 0.240 0.236 0.236 1,442,056 0.2362 0.00%
2011-05-05 0 0.650 0.640 0.650 0.650 0.650 416,000 270,400 0.6500 0.236 0.233 0.236 0.236 0.236 1,144,839 0.2362 0.00%
2011-05-04 0 0.650 0.640 0.650 0.640 0.660 696,000 453,400 0.6514 0.236 0.233 0.236 0.233 0.240 1,915,403 0.2367 1.56%
2011-05-03 0 0.640 0.640 0.660 0.640 0.650 1,016,000 659,320 0.6489 0.233 0.233 0.240 0.233 0.236 2,796,048 0.2358 -1.54%
2011-04-29 0 0.650 0.650 0.660 0.650 0.670 428,000 282,240 0.6594 0.236 0.236 0.240 0.236 0.243 1,177,863 0.2396 -1.52%
2011-04-28 0 0.660 0.650 0.660 0.650 0.660 1,184,000 771,440 0.6516 0.240 0.236 0.240 0.236 0.240 3,258,387 0.2368 1.54%
2011-04-27 0 0.650 0.650 0.670 0.650 0.670 884,000 586,720 0.6637 0.236 0.236 0.243 0.236 0.243 2,432,782 0.2412 -1.52%
2011-04-26 0 0.660 0.660 0.680 0.660 0.680 288,000 195,680 0.6794 0.240 0.240 0.247 0.240 0.247 792,581 0.2469 -2.94%
2011-04-21 0 0.680 0.680 0.690 0.670 0.680 196,000 133,240 0.6798 0.247 0.247 0.251 0.243 0.247 539,395 0.2470 0.00%
2011-04-20 0 0.680 0.670 0.690 0.670 0.680 224,000 152,120 0.6791 0.247 0.243 0.251 0.243 0.247 616,452 0.2468 0.00%
2011-04-19 0 0.680 0.680 0.690 0.670 0.680 272,000 183,760 0.6756 0.247 0.247 0.251 0.243 0.247 748,548 0.2455 0.00%
2011-04-18 0 0.680 0.670 0.690 0.680 0.690 376,000 255,720 0.6801 0.247 0.243 0.251 0.247 0.251 1,034,758 0.2471 -2.86%
2011-04-15 0 0.700 0.690 0.700 0.690 0.700 208,000 144,360 0.6940 0.254 0.251 0.254 0.251 0.254 572,419 0.2522 -1.41%
2011-04-14 0 0.710 0.690 0.710 0.680 0.710 388,000 266,800 0.6876 0.258 0.251 0.258 0.247 0.258 1,067,782 0.2499 1.43%
2011-04-13 0 0.700 0.680 0.700 0.680 0.700 288,000 198,840 0.6904 0.254 0.247 0.254 0.247 0.254 792,581 0.2509 2.94%
2011-04-12 0 0.680 0.680 0.690 0.670 0.680 1,140,000 775,160 0.6800 0.247 0.247 0.251 0.243 0.247 3,137,298 0.2471 0.00%
2011-04-11 0 0.680 0.680 0.690 0.680 0.730 1,256,000 876,960 0.6982 0.247 0.247 0.251 0.247 0.265 3,456,532 0.2537 -4.23%
2011-04-08 0 0.710 0.690 0.710 0.670 0.710 3,044,000 2,102,440 0.6907 0.258 0.251 0.258 0.243 0.258 8,377,137 0.2510 1.43%
2011-04-07 0 0.700 0.690 0.700 0.680 0.710 1,536,000 1,059,000 0.6895 0.254 0.251 0.254 0.247 0.258 4,227,097 0.2505 0.00%
2011-04-06 0 0.700 0.690 0.700 0.660 0.710 1,736,000 1,198,120 0.6902 0.254 0.251 0.254 0.240 0.258 4,777,500 0.2508 4.48%
2011-04-04 0 0.670 0.670 0.680 0.670 0.670 252,000 168,840 0.6700 0.243 0.243 0.247 0.243 0.243 693,508 0.2435 0.00%
2011-04-01 0 0.670 0.670 0.680 0.650 0.680 760,000 508,960 0.6697 0.243 0.243 0.247 0.236 0.247 2,091,532 0.2433 0.00%
2011-03-31 0 0.670 0.660 0.680 0.660 0.670 1,096,000 729,000 0.6651 0.243 0.240 0.247 0.240 0.243 3,016,210 0.2417 1.52%
2011-03-30 0 0.660 0.660 0.670 0.660 0.660 304,000 200,640 0.6600 0.240 0.240 0.243 0.240 0.240 836,613 0.2398 -1.49%
2011-03-29 0 0.670 0.660 0.670 0.670 0.670 492,000 329,640 0.6700 0.243 0.240 0.243 0.243 0.243 1,353,992 0.2435 0.00%
2011-03-28 0 0.670 0.670 0.680 0.660 0.680 1,004,000 673,240 0.6706 0.243 0.243 0.247 0.240 0.247 2,763,024 0.2437 0.00%
2011-03-25 0 0.670 0.660 0.670 0.670 0.680 1,072,000 725,280 0.6766 0.243 0.240 0.243 0.243 0.247 2,950,161 0.2458 0.00%
2011-03-24 0 0.670 0.670 0.680 0.630 0.690 2,116,000 1,393,960 0.6588 0.243 0.243 0.247 0.229 0.251 5,823,266 0.2394 4.69%
2011-03-23 0 0.640 0.630 0.640 0.620 0.650 4,732,000 3,014,440 0.6370 0.233 0.229 0.233 0.225 0.236 13,022,541 0.2315 -5.88%
2011-03-22 0 0.680 0.670 0.680 0.680 0.690 608,000 414,160 0.6812 0.247 0.243 0.247 0.247 0.251 1,673,226 0.2475 0.00%
2011-03-21 0 0.680 0.670 0.680 0.640 0.680 1,056,000 704,680 0.6673 0.247 0.243 0.247 0.233 0.247 2,906,129 0.2425 7.94%
2011-03-18 0 0.630 0.630 0.640 0.630 0.640 232,000 147,920 0.6376 0.229 0.229 0.233 0.229 0.233 638,468 0.2317 0.00%
2011-03-17 0 0.630 0.630 0.640 0.630 0.670 2,440,000 1,582,280 0.6485 0.229 0.229 0.233 0.229 0.243 6,714,919 0.2356 -3.08%
2011-03-16 0 0.650 0.640 0.650 0.630 0.650 688,000 444,480 0.6460 0.236 0.233 0.236 0.229 0.236 1,893,387 0.2348 1.56%
2011-03-15 0 0.640 0.640 0.650 0.610 0.660 1,916,000 1,227,560 0.6407 0.233 0.233 0.236 0.222 0.240 5,272,863 0.2328 -1.54%
2011-03-14 0 0.650 0.650 0.660 0.640 0.660 1,060,000 690,360 0.6513 0.236 0.236 0.240 0.233 0.240 2,917,137 0.2367 -1.52%
2011-03-11 0 0.660 0.660 0.670 0.650 0.670 624,000 413,840 0.6632 0.240 0.240 0.243 0.236 0.243 1,717,258 0.2410 0.00%
2011-03-10 0 0.660 0.660 0.670 0.660 0.680 392,000 260,720 0.6651 0.240 0.240 0.243 0.240 0.247 1,078,790 0.2417 0.00%
2011-03-09 0 0.660 0.660 0.670 0.660 0.670 1,048,000 700,440 0.6684 0.240 0.240 0.243 0.240 0.243 2,884,113 0.2429 -1.49%
2011-03-08 0 0.670 0.670 0.680 0.650 0.700 1,916,000 1,289,320 0.6729 0.243 0.243 0.247 0.236 0.254 5,272,863 0.2445 -4.29%
2011-03-07 0 0.700 0.700 0.710 0.690 0.710 380,000 264,560 0.6962 0.254 0.254 0.258 0.251 0.258 1,045,766 0.2530 1.45%
2011-03-04 0 0.690 0.680 0.690 0.690 0.690 364,000 251,160 0.6900 0.251 0.247 0.251 0.251 0.251 1,001,734 0.2507 0.00%
2011-03-03 0 0.690 0.680 0.690 0.680 0.690 100,000 68,600 0.6860 0.251 0.247 0.251 0.247 0.251 275,202 0.2493 1.47%
2011-03-02 0 0.680 0.670 0.690 0.660 0.700 720,000 482,960 0.6708 0.247 0.243 0.251 0.240 0.254 1,981,452 0.2437 -2.86%
2011-03-01 0 0.700 0.680 0.710 - - 0 0 - 0.254 0.247 0.258 - - 0 - 0.00%
2011-02-28 0 0.700 0.690 0.700 0.660 0.710 208,000 142,920 0.6871 0.254 0.251 0.254 0.240 0.258 572,419 0.2497 1.45%
2011-02-25 0 0.690 0.680 0.700 0.690 0.710 124,000 86,840 0.7003 0.251 0.247 0.254 0.251 0.258 341,250 0.2545 0.00%
2011-02-24 0 0.690 0.670 0.690 0.670 0.710 220,000 152,280 0.6922 0.251 0.243 0.251 0.243 0.258 605,444 0.2515 -1.43%
2011-02-23 0 0.700 0.700 0.710 0.700 0.710 272,000 190,880 0.7018 0.254 0.254 0.258 0.254 0.258 748,548 0.2550 1.45%
2011-02-22 0 0.690 0.680 0.690 0.690 0.720 440,000 309,200 0.7027 0.251 0.247 0.251 0.251 0.262 1,210,887 0.2553 -4.17%
2011-02-21 0 0.720 0.700 0.720 0.690 0.730 304,000 217,360 0.7150 0.262 0.254 0.262 0.251 0.265 836,613 0.2598 2.86%
2011-02-18 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.254 0.254 0.258 0.254 0.254 55,040 0.2544 0.00%
2011-02-17 0 0.700 0.700 0.730 0.700 0.710 128,000 90,800 0.7094 0.254 0.254 0.265 0.254 0.258 352,258 0.2578 -1.41%
2011-02-16 0 0.710 0.700 0.720 0.710 0.720 292,000 208,840 0.7152 0.258 0.254 0.262 0.258 0.262 803,589 0.2599 1.43%
2011-02-15 0 0.700 0.700 0.720 0.700 0.700 80,000 56,000 0.7000 0.254 0.254 0.262 0.254 0.254 220,161 0.2544 -2.78%
2011-02-14 0 0.720 0.720 0.730 0.720 0.720 112,000 79,960 0.7139 0.262 0.262 0.265 0.262 0.262 308,226 0.2594 2.86%
2011-02-11 0 0.700 0.690 0.720 0.700 0.700 292,000 204,400 0.7000 0.254 0.251 0.262 0.254 0.254 803,589 0.2544 0.00%
2011-02-10 0 0.700 0.690 0.700 0.690 0.720 660,000 460,160 0.6972 0.254 0.251 0.254 0.251 0.262 1,816,331 0.2533 -2.78%
2011-02-09 0 0.720 0.710 0.720 0.710 0.730 602,000 429,100 0.7128 0.262 0.258 0.262 0.258 0.265 1,656,714 0.2590 -1.37%
2011-02-08 0 0.730 0.720 0.730 0.720 0.730 216,000 156,280 0.7235 0.265 0.262 0.265 0.262 0.265 594,435 0.2629 0.00%
2011-02-07 0 0.730 0.720 0.730 0.730 0.740 148,000 108,920 0.7359 0.265 0.262 0.265 0.265 0.269 407,298 0.2674 0.00%
2011-02-02 0 0.730 0.720 0.740 - - 0 0 - 0.265 0.262 0.269 - - 0 - 0.00%
2011-02-01 0 0.730 0.730 0.740 0.720 0.730 348,000 253,920 0.7297 0.265 0.265 0.269 0.262 0.265 957,702 0.2651 0.00%
2011-01-31 0 0.730 0.720 0.730 0.720 0.740 172,000 125,440 0.7293 0.265 0.262 0.265 0.262 0.269 473,347 0.2650 1.39%
2011-01-28 0 0.720 0.720 0.740 0.710 0.760 1,024,000 748,840 0.7313 0.262 0.262 0.269 0.258 0.276 2,818,065 0.2657 0.00%
2011-01-27 0 0.720 0.710 0.720 0.700 0.720 184,000 132,320 0.7191 0.262 0.258 0.262 0.254 0.262 506,371 0.2613 2.86%
2011-01-26 0 0.700 0.680 0.700 0.680 0.700 372,000 256,680 0.6900 0.254 0.247 0.254 0.247 0.254 1,023,750 0.2507 -1.41%
2011-01-25 0 0.710 0.710 0.730 0.710 0.730 500,000 360,240 0.7205 0.258 0.258 0.265 0.258 0.265 1,376,008 0.2618 -1.39%
2011-01-24 0 0.720 0.720 0.730 0.720 0.740 536,000 391,080 0.7296 0.262 0.262 0.265 0.262 0.269 1,475,081 0.2651 -1.37%
2011-01-21 0 0.730 0.730 0.740 0.720 0.740 1,012,000 739,800 0.7310 0.265 0.265 0.269 0.262 0.269 2,785,040 0.2656 0.00%
2011-01-20 0 0.730 0.730 0.740 0.730 0.750 472,000 345,600 0.7322 0.265 0.265 0.269 0.265 0.273 1,298,952 0.2661 0.00%
2011-01-19 0 0.730 0.730 0.740 0.730 0.750 1,420,000 1,045,440 0.7362 0.265 0.265 0.269 0.265 0.273 3,907,863 0.2675 -1.35%
2011-01-18 0 0.740 0.730 0.740 0.730 0.760 2,708,000 2,004,800 0.7403 0.269 0.265 0.269 0.265 0.276 7,452,460 0.2690 -2.63%
2011-01-17 0 0.760 0.750 0.760 0.750 0.770 2,068,000 1,566,920 0.7577 0.276 0.273 0.276 0.273 0.280 5,691,169 0.2753 0.00%
2011-01-14 0 0.760 0.750 0.760 0.740 0.760 1,608,000 1,202,960 0.7481 0.276 0.273 0.276 0.269 0.276 4,425,242 0.2718 2.70%
2011-01-13 0 0.740 0.740 0.750 0.740 0.780 3,272,000 2,464,040 0.7531 0.269 0.269 0.273 0.269 0.283 9,004,597 0.2736 -5.13%
2011-01-12 0 0.780 0.780 0.790 0.770 0.800 2,188,000 1,709,840 0.7815 0.283 0.283 0.287 0.280 0.291 6,021,411 0.2840 -1.27%
2011-01-11 0 0.790 0.780 0.790 0.780 0.810 6,876,000 5,474,200 0.7961 0.287 0.283 0.287 0.283 0.294 18,922,863 0.2893 1.28%
2011-01-10 0 0.780 0.770 0.780 0.750 0.790 6,620,000 5,109,960 0.7719 0.283 0.280 0.283 0.273 0.287 18,218,347 0.2805 5.41%
2011-01-07 0 0.740 0.740 0.750 0.730 0.770 5,160,000 3,892,680 0.7544 0.269 0.269 0.273 0.265 0.280 14,200,403 0.2741 -2.63%
2011-01-06 0 0.760 0.750 0.760 0.680 0.760 10,240,000 7,420,040 0.7246 0.276 0.273 0.276 0.247 0.276 28,180,646 0.2633 8.57%
2011-01-05 0 0.700 0.700 0.710 0.640 0.740 16,380,000 11,605,840 0.7085 0.254 0.254 0.258 0.233 0.269 45,078,025 0.2575 9.38%
2011-01-04 0 0.640 0.630 0.650 0.630 0.640 888,000 567,920 0.6395 0.233 0.229 0.236 0.229 0.233 2,443,790 0.2324 0.00%
2011-01-03 0 0.640 0.630 0.640 0.630 0.640 108,000 68,240 0.6319 0.233 0.229 0.233 0.229 0.233 297,218 0.2296 0.00%
2010-12-31 0 0.640 0.630 0.640 0.630 0.640 320,000 203,400 0.6356 0.233 0.229 0.233 0.229 0.233 880,645 0.2310 1.59%
2010-12-30 0 0.630 0.630 0.640 0.630 0.640 252,000 159,760 0.6340 0.229 0.229 0.233 0.229 0.233 693,508 0.2304 -1.56%
2010-12-29 0 0.640 0.620 0.640 0.630 0.640 100,000 63,200 0.6320 0.233 0.225 0.233 0.229 0.233 275,202 0.2296 3.23%
2010-12-28 0 0.620 0.620 0.630 0.620 0.630 432,000 272,040 0.6297 0.225 0.225 0.229 0.225 0.229 1,188,871 0.2288 -1.59%
2010-12-24 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 0.229 0.225 0.229 0.229 0.229 275,202 0.2289 0.00%
2010-12-23 0 0.630 0.630 0.640 0.630 0.640 136,000 86,200 0.6338 0.229 0.229 0.233 0.229 0.233 374,274 0.2303 0.00%
2010-12-22 0 0.630 0.630 0.640 0.630 0.630 300,000 189,000 0.6300 0.229 0.229 0.233 0.229 0.229 825,605 0.2289 1.61%
2010-12-21 0 0.620 0.620 0.630 0.620 0.630 260,000 162,760 0.6260 0.225 0.225 0.229 0.225 0.229 715,524 0.2275 0.00%
2010-12-20 0 0.620 0.620 0.630 0.620 0.630 400,000 249,680 0.6242 0.225 0.225 0.229 0.225 0.229 1,100,806 0.2268 0.00%
2010-12-17 0 0.620 0.620 0.630 0.620 0.620 1,008,000 624,960 0.6200 0.225 0.225 0.229 0.225 0.225 2,774,032 0.2253 0.00%
2010-12-16 0 0.620 0.620 0.630 0.620 0.630 276,000 172,320 0.6243 0.225 0.225 0.229 0.225 0.229 759,556 0.2269 -1.59%
2010-12-15 0 0.630 0.620 0.640 0.620 0.630 528,000 329,000 0.6231 0.229 0.225 0.233 0.225 0.229 1,453,065 0.2264 0.00%
2010-12-14 0 0.630 0.620 0.640 0.630 0.640 368,000 232,240 0.6311 0.229 0.225 0.233 0.229 0.233 1,012,742 0.2293 0.00%
2010-12-13 0 0.630 0.620 0.630 0.620 0.630 304,000 191,040 0.6284 0.229 0.225 0.229 0.225 0.229 836,613 0.2283 1.61%
2010-12-10 0 0.620 0.620 0.630 0.610 0.620 748,000 462,760 0.6187 0.225 0.225 0.229 0.222 0.225 2,058,508 0.2248 0.00%
2010-12-09 0 0.620 0.610 0.630 0.610 0.630 1,524,000 947,320 0.6216 0.225 0.222 0.229 0.222 0.229 4,194,073 0.2259 0.00%
2010-12-08 0 0.620 0.620 0.630 0.620 0.620 1,200,000 744,000 0.6200 0.225 0.225 0.229 0.225 0.225 3,302,419 0.2253 0.00%
2010-12-07 0 0.620 0.610 0.620 0.610 0.620 1,920,000 1,172,320 0.6106 0.225 0.222 0.225 0.222 0.225 5,283,871 0.2219 0.00%
2010-12-06 0 0.620 0.610 0.620 0.610 0.620 1,080,000 668,600 0.6191 0.225 0.222 0.225 0.222 0.225 2,972,177 0.2250 0.00%
2010-12-03 0 0.620 0.620 0.630 0.620 0.620 1,016,000 629,920 0.6200 0.225 0.225 0.229 0.225 0.225 2,796,048 0.2253 0.00%
2010-12-02 0 0.620 0.620 0.630 0.620 0.630 3,368,000 2,089,600 0.6204 0.225 0.225 0.229 0.225 0.229 9,268,790 0.2254 0.00%
2010-12-01 0 0.620 0.620 0.630 0.620 0.630 176,000 109,280 0.6209 0.225 0.225 0.229 0.225 0.229 484,355 0.2256 -1.59%
2010-11-30 0 0.630 0.620 0.630 0.620 0.630 280,000 173,760 0.6206 0.229 0.225 0.229 0.225 0.229 770,565 0.2255 1.61%
2010-11-29 0 0.620 0.620 0.630 0.620 0.630 2,056,000 1,274,920 0.6201 0.225 0.225 0.229 0.225 0.229 5,658,145 0.2253 0.00%
2010-11-26 0 0.620 0.620 0.630 0.620 0.620 1,668,277 1,034,332 0.6200 0.225 0.225 0.229 0.225 0.225 4,591,125 0.2253 1.64%
2010-11-25 0 0.610 0.610 0.620 0.610 0.620 2,560,277 1,571,972 0.6140 0.222 0.222 0.225 0.222 0.225 7,045,924 0.2231 -1.61%
2010-11-24 0 0.620 0.620 0.630 0.610 0.630 1,084,000 674,240 0.6220 0.225 0.225 0.229 0.222 0.229 2,983,186 0.2260 1.64%
2010-11-23 0 0.610 0.610 0.630 0.610 0.630 1,152,000 714,880 0.6206 0.222 0.222 0.229 0.222 0.229 3,170,323 0.2255 -3.17%
2010-11-22 0 0.630 0.630 0.640 0.630 0.630 244,000 153,720 0.6300 0.229 0.229 0.233 0.229 0.229 671,492 0.2289 -1.56%
2010-11-19 0 0.640 0.630 0.640 0.630 0.650 936,000 598,240 0.6391 0.233 0.229 0.233 0.229 0.236 2,575,887 0.2322 0.00%
2010-11-18 0 0.640 0.630 0.640 0.630 0.640 1,120,000 714,280 0.6378 0.233 0.229 0.233 0.229 0.233 3,082,258 0.2317 1.59%
2010-11-17 0 0.630 0.630 0.640 0.620 0.640 23,332,000 14,490,800 0.6211 0.229 0.229 0.233 0.225 0.233 64,210,041 0.2257 -1.56%
2010-11-16 0 0.640 0.630 0.640 0.630 0.650 1,832,000 1,169,680 0.6385 0.233 0.229 0.233 0.229 0.236 5,041,694 0.2320 0.00%
2010-11-15 0 0.640 0.640 0.650 0.640 0.650 2,920,000 1,871,960 0.6411 0.233 0.233 0.236 0.233 0.236 8,035,887 0.2330 0.00%
2010-11-12 0 0.640 0.650 0.660 0.640 0.660 6,612,000 4,310,400 0.6519 0.233 0.236 0.240 0.233 0.240 18,196,331 0.2369 -1.54%
2010-11-11 0 0.650 0.650 0.660 0.650 0.670 5,480,000 3,566,120 0.6508 0.236 0.236 0.240 0.236 0.243 15,081,049 0.2365 -1.52%
2010-11-10 0 0.660 0.650 0.670 0.660 0.670 1,012,000 669,000 0.6611 0.240 0.236 0.243 0.240 0.243 2,785,040 0.2402 0.00%
2010-11-09 0 0.660 0.660 0.670 0.650 0.670 2,188,000 1,445,160 0.6605 0.240 0.240 0.243 0.236 0.243 6,021,411 0.2400 0.00%
2010-11-08 0 0.660 0.660 0.670 0.650 0.660 1,516,000 999,840 0.6595 0.240 0.240 0.243 0.236 0.240 4,172,057 0.2397 0.00%
2010-11-05 0 0.660 0.660 0.670 0.650 0.670 1,564,000 1,032,440 0.6601 0.240 0.240 0.243 0.236 0.243 4,304,153 0.2399 1.54%
2010-11-04 0 0.650 0.650 0.660 0.650 0.660 2,176,000 1,420,640 0.6529 0.236 0.236 0.240 0.236 0.240 5,988,387 0.2372 -1.52%
2010-11-03 0 0.660 0.650 0.660 0.650 0.660 3,548,000 2,323,040 0.6547 0.240 0.236 0.240 0.236 0.240 9,764,153 0.2379 0.00%
2010-11-02 0 0.660 0.650 0.660 0.650 0.660 2,404,000 1,571,320 0.6536 0.240 0.236 0.240 0.236 0.240 6,615,847 0.2375 1.54%
2010-11-01 0 0.650 0.640 0.650 0.640 0.660 1,436,000 937,160 0.6526 0.236 0.233 0.236 0.233 0.240 3,951,895 0.2371 -1.52%
2010-10-29 0 0.660 0.650 0.660 0.650 0.660 2,720,000 1,774,680 0.6525 0.240 0.236 0.240 0.236 0.240 7,485,484 0.2371 0.00%
2010-10-28 0 0.660 0.660 0.670 0.660 0.670 1,108,000 736,640 0.6648 0.240 0.240 0.243 0.240 0.243 3,049,234 0.2416 1.54%
2010-10-27 0 0.650 0.650 0.660 0.650 0.700 4,152,000 2,808,240 0.6764 0.236 0.236 0.240 0.236 0.254 11,426,371 0.2458 -2.99%
2010-10-26 0 0.670 0.670 0.680 0.670 0.680 732,000 490,720 0.6704 0.243 0.243 0.247 0.243 0.247 2,014,476 0.2436 0.00%
2010-10-25 0 0.670 0.660 0.670 0.660 0.670 700,000 467,880 0.6684 0.243 0.240 0.243 0.240 0.243 1,926,411 0.2429 1.52%
2010-10-22 0 0.660 0.650 0.670 0.650 0.670 2,348,000 1,550,720 0.6604 0.240 0.236 0.243 0.236 0.243 6,461,734 0.2400 0.00%
2010-10-21 0 0.660 0.650 0.670 0.660 0.660 772,000 509,520 0.6600 0.240 0.236 0.243 0.240 0.240 2,124,556 0.2398 1.54%
2010-10-20 0 0.650 0.650 0.660 0.650 0.670 1,528,000 1,001,560 0.6555 0.236 0.236 0.240 0.236 0.243 4,205,081 0.2382 -2.99%
2010-10-19 0 0.670 0.660 0.670 0.660 0.680 2,388,000 1,593,000 0.6671 0.243 0.240 0.243 0.240 0.247 6,571,815 0.2424 1.52%
2010-10-18 0 0.660 0.660 0.670 0.650 0.670 2,756,000 1,811,280 0.6572 0.240 0.240 0.243 0.236 0.243 7,584,557 0.2388 1.54%
2010-10-15 0 0.650 0.650 0.660 0.650 0.660 2,040,000 1,326,760 0.6504 0.236 0.236 0.240 0.236 0.240 5,614,113 0.2363 0.00%
2010-10-14 0 0.650 0.640 0.650 0.640 0.660 1,156,000 745,520 0.6449 0.236 0.233 0.236 0.233 0.240 3,181,331 0.2343 1.56%
2010-10-13 0 0.640 0.640 0.650 0.640 0.640 280,000 179,200 0.6400 0.233 0.233 0.236 0.233 0.233 770,565 0.2326 0.00%
2010-10-12 0 0.640 0.630 0.640 0.630 0.650 1,592,000 1,014,680 0.6374 0.233 0.229 0.233 0.229 0.236 4,381,210 0.2316 -3.03%
2010-10-11 0 0.660 0.650 0.660 0.650 0.660 3,996,000 2,614,400 0.6543 0.240 0.236 0.240 0.236 0.240 10,997,057 0.2377 1.54%
2010-10-08 0 0.650 0.650 0.660 0.650 0.650 1,644,000 1,068,600 0.6500 0.236 0.236 0.240 0.236 0.236 4,524,315 0.2362 0.00%
2010-10-07 0 0.650 0.650 0.660 0.650 0.660 3,268,000 2,141,400 0.6553 0.236 0.236 0.240 0.236 0.240 8,993,589 0.2381 -1.52%
2010-10-06 0 0.660 0.650 0.660 0.650 0.660 1,548,000 1,009,760 0.6523 0.240 0.236 0.240 0.236 0.240 4,260,121 0.2370 1.54%
2010-10-05 0 0.650 0.650 0.660 0.650 0.660 276,000 181,960 0.6593 0.236 0.236 0.240 0.236 0.240 759,556 0.2396 -1.52%
2010-10-04 0 0.660 0.650 0.660 0.650 0.670 2,744,000 1,795,400 0.6543 0.240 0.236 0.240 0.236 0.243 7,551,532 0.2378 1.54%
2010-09-30 0 0.650 0.650 0.660 0.650 0.650 1,308,000 850,200 0.6500 0.236 0.236 0.240 0.236 0.236 3,599,637 0.2362 0.00%
2010-09-29 0 0.650 0.650 0.660 0.650 0.660 1,560,000 1,018,360 0.6528 0.236 0.236 0.240 0.236 0.240 4,293,145 0.2372 0.00%
2010-09-28 0 0.650 0.650 0.660 0.650 0.660 1,444,000 949,040 0.6572 0.236 0.236 0.240 0.236 0.240 3,973,911 0.2388 -1.52%
2010-09-27 0 0.660 0.650 0.660 0.650 0.660 3,108,000 2,032,600 0.6540 0.240 0.236 0.240 0.236 0.240 8,553,266 0.2376 1.54%
2010-09-24 0 0.650 0.650 0.660 0.650 0.660 3,200,000 2,082,600 0.6508 0.236 0.236 0.240 0.236 0.240 8,806,452 0.2365 0.00%
2010-09-22 0 0.650 0.640 0.650 0.640 0.650 1,016,000 653,480 0.6432 0.236 0.233 0.236 0.233 0.236 2,796,048 0.2337 0.00%
2010-09-21 0 0.650 0.650 0.660 0.650 0.660 2,564,000 1,676,000 0.6537 0.236 0.236 0.240 0.236 0.240 7,056,169 0.2375 -1.52%
2010-09-20 0 0.660 0.650 0.660 0.650 0.670 788,000 520,360 0.6604 0.240 0.236 0.240 0.236 0.243 2,168,589 0.2400 -1.49%
2010-09-17 0 0.670 0.660 0.670 0.640 0.670 1,572,000 1,034,600 0.6581 0.243 0.240 0.243 0.233 0.243 4,326,169 0.2391 1.52%
2010-09-16 0 0.660 0.660 0.670 0.640 0.660 1,872,000 1,220,280 0.6519 0.240 0.240 0.243 0.233 0.240 5,151,774 0.2369 1.54%
2010-09-15 0 0.650 0.640 0.650 0.630 0.650 456,000 293,560 0.6438 0.236 0.233 0.236 0.229 0.236 1,254,919 0.2339 1.56%
2010-09-14 0 0.640 0.630 0.640 0.630 0.660 12,004,000 7,188,840 0.5989 0.233 0.229 0.233 0.229 0.240 33,035,202 0.2176 -1.54%
2010-09-13 0 0.650 0.650 0.660 0.650 0.670 908,000 597,240 0.6578 0.236 0.236 0.240 0.236 0.243 2,498,831 0.2390 0.00%
2010-09-10 0 0.650 0.650 0.660 0.650 0.690 3,264,000 2,196,640 0.6730 0.236 0.236 0.240 0.236 0.251 8,982,581 0.2445 -1.52%
2010-09-09 0 0.660 0.650 0.670 0.630 0.680 3,740,000 2,465,000 0.6591 0.240 0.236 0.243 0.229 0.247 10,292,540 0.2395 4.76%
2010-09-08 0 0.630 0.630 0.640 0.630 0.630 2,920,000 1,839,600 0.6300 0.229 0.229 0.233 0.229 0.229 8,035,887 0.2289 1.61%
2010-09-07 0 0.620 0.610 0.620 0.610 0.630 964,000 597,640 0.6200 0.225 0.222 0.225 0.222 0.229 2,652,944 0.2253 0.00%
2010-09-06 0 0.620 0.610 0.620 0.600 0.630 3,196,000 1,964,960 0.6148 0.225 0.222 0.225 0.218 0.229 8,795,444 0.2234 3.33%
2010-09-03 0 0.600 0.600 0.610 0.600 0.610 1,000,000 601,240 0.6012 0.218 0.218 0.222 0.218 0.222 2,752,016 0.2185 0.00%
2010-09-02 0 0.600 0.600 0.610 0.600 0.610 1,320,000 798,160 0.6047 0.218 0.218 0.222 0.218 0.222 3,632,661 0.2197 -1.64%
2010-09-01 0 0.610 0.600 0.610 0.600 0.620 1,356,000 821,280 0.6057 0.222 0.218 0.222 0.218 0.225 3,731,734 0.2201 1.67%
2010-08-31 0 0.600 0.600 0.610 0.600 0.620 796,000 481,200 0.6045 0.218 0.218 0.222 0.218 0.225 2,190,605 0.2197 -3.23%
2010-08-30 0 0.620 0.610 0.620 0.610 0.630 1,348,000 827,160 0.6136 0.225 0.222 0.225 0.222 0.229 3,709,718 0.2230 0.00%
2010-08-27 0 0.620 0.610 0.620 0.590 0.640 3,548,000 2,153,400 0.6069 0.225 0.222 0.225 0.214 0.233 9,764,153 0.2205 -4.62%
2010-08-26 0 0.650 0.640 0.650 0.640 0.660 584,000 378,280 0.6477 0.236 0.233 0.236 0.233 0.240 1,607,177 0.2354 0.00%
2010-08-25 0 0.650 0.650 0.660 0.650 0.660 800,000 526,040 0.6576 0.236 0.236 0.240 0.236 0.240 2,201,613 0.2389 -1.52%
2010-08-24 0 0.660 0.650 0.660 0.650 0.670 2,600,000 1,706,520 0.6564 0.240 0.236 0.240 0.236 0.243 7,155,242 0.2385 0.00%
2010-08-23 0 0.660 0.650 0.660 0.650 0.670 1,072,000 707,760 0.6602 0.240 0.236 0.240 0.236 0.243 2,950,161 0.2399 0.00%
2010-08-20 0 0.660 0.660 0.670 0.660 0.670 2,152,000 1,426,560 0.6629 0.240 0.240 0.243 0.240 0.243 5,922,339 0.2409 -1.49%
2010-08-19 0 0.670 0.660 0.670 0.660 0.680 3,376,000 2,253,080 0.6674 0.243 0.240 0.243 0.240 0.247 9,290,807 0.2425 -1.47%
2010-08-18 0 0.680 0.670 0.680 0.660 0.690 3,224,000 2,168,320 0.6726 0.247 0.243 0.247 0.240 0.251 8,872,500 0.2444 0.00%
2010-08-17 0 0.680 0.680 0.690 0.670 0.690 1,660,000 1,129,120 0.6802 0.247 0.247 0.251 0.243 0.251 4,568,347 0.2472 0.00%
2010-08-16 0 0.680 0.680 0.690 0.680 0.710 2,916,000 2,008,960 0.6889 0.247 0.247 0.251 0.247 0.258 8,024,879 0.2503 -2.86%
2010-08-13 0 0.700 0.700 0.710 0.670 0.740 14,536,000 10,034,360 0.6903 0.254 0.254 0.258 0.243 0.269 40,003,307 0.2508 -10.26%
2010-08-12 0 0.780 0.770 0.780 0.770 0.800 1,436,000 1,123,320 0.7823 0.283 0.280 0.283 0.280 0.291 3,951,895 0.2842 -2.50%
2010-08-11 0 0.800 0.800 0.810 0.790 0.820 1,592,000 1,285,960 0.8078 0.291 0.291 0.294 0.287 0.298 4,381,210 0.2935 -1.23%
2010-08-10 0 0.810 0.800 0.820 0.800 0.830 1,912,000 1,555,640 0.8136 0.294 0.291 0.298 0.291 0.302 5,261,855 0.2956 -3.57%
2010-08-09 0 0.840 0.830 0.840 0.820 0.840 1,076,000 897,960 0.8345 0.305 0.302 0.305 0.298 0.305 2,961,169 0.3032 1.20%
2010-08-06 0 0.830 0.820 0.830 0.810 0.840 2,288,923 1,879,508 0.8211 0.302 0.298 0.302 0.294 0.305 6,299,153 0.2984 1.22%
2010-08-05 0 0.820 0.820 0.840 0.820 0.830 360,000 297,440 0.8262 0.298 0.298 0.305 0.298 0.302 990,726 0.3002 -1.20%
2010-08-04 0 0.830 0.830 0.840 0.820 0.830 364,000 301,960 0.8296 0.302 0.302 0.305 0.298 0.302 1,001,734 0.3014 0.00%
2010-08-03 0 0.830 0.820 0.830 0.820 0.840 336,000 279,920 0.8331 0.302 0.298 0.302 0.298 0.305 924,677 0.3027 0.00%
2010-08-02 0 0.830 0.830 0.840 0.820 0.850 1,016,000 838,400 0.8252 0.302 0.302 0.305 0.298 0.309 2,796,048 0.2999 0.00%
2010-07-30 0 0.830 0.830 0.840 0.820 0.850 644,000 535,680 0.8318 0.302 0.302 0.305 0.298 0.309 1,772,298 0.3023 -3.49%
2010-07-29 0 0.860 0.850 0.860 0.840 0.870 940,000 804,920 0.8563 0.312 0.309 0.312 0.305 0.316 2,586,895 0.3112 3.61%
2010-07-28 0 0.830 0.830 0.850 0.820 0.840 544,000 451,760 0.8304 0.302 0.302 0.309 0.298 0.305 1,497,097 0.3018 0.00%
2010-07-27 0 0.830 0.820 0.830 0.820 0.840 796,000 661,040 0.8305 0.302 0.298 0.302 0.298 0.305 2,190,605 0.3018 0.00%
2010-07-26 0 0.830 0.820 0.830 0.820 0.830 546,000 452,820 0.8293 0.302 0.298 0.302 0.298 0.302 1,502,601 0.3014 0.00%
2010-07-23 0 0.830 0.830 0.850 0.830 0.830 68,000 56,440 0.8300 0.302 0.302 0.309 0.302 0.302 187,137 0.3016 0.00%
2010-07-22 0 0.830 0.830 0.850 0.820 0.850 612,000 509,640 0.8327 0.302 0.302 0.309 0.298 0.309 1,684,234 0.3026 1.22%
2010-07-21 0 0.820 0.800 0.820 - - 0 0 - 0.298 0.291 0.298 - - 0 - 0.00%
2010-07-20 0 0.820 0.810 0.820 0.810 0.820 180,000 147,200 0.8178 0.298 0.294 0.298 0.294 0.298 495,363 0.2972 1.23%
2010-07-19 0 0.810 0.800 0.830 0.800 0.810 188,000 150,720 0.8017 0.294 0.291 0.302 0.291 0.294 517,379 0.2913 1.25%
2010-07-16 0 0.800 0.800 0.830 0.800 0.800 780,000 624,000 0.8000 0.291 0.291 0.302 0.291 0.291 2,146,573 0.2907 0.00%
2010-07-15 0 0.800 0.800 0.820 0.800 0.810 176,000 141,800 0.8057 0.291 0.291 0.298 0.291 0.294 484,355 0.2928 -1.23%
2010-07-14 0 0.810 0.800 0.810 0.810 0.820 60,000 49,160 0.8193 0.294 0.291 0.294 0.294 0.298 165,121 0.2977 1.25%
2010-07-13 0 0.800 0.800 0.810 0.800 0.820 52,000 41,880 0.8054 0.291 0.291 0.294 0.291 0.298 143,105 0.2927 -2.44%
2010-07-12 0 0.820 0.800 0.830 0.800 0.830 284,000 233,920 0.8237 0.298 0.291 0.302 0.291 0.302 781,573 0.2993 -1.20%
2010-07-09 0 0.830 0.820 0.830 0.820 0.830 404,000 333,000 0.8243 0.302 0.298 0.302 0.298 0.302 1,111,815 0.2995 1.22%
2010-07-08 0 0.820 0.810 0.830 0.820 0.820 112,000 91,840 0.8200 0.298 0.294 0.302 0.298 0.298 308,226 0.2980 1.23%
2010-07-07 0 0.810 0.810 0.820 0.810 0.830 180,000 146,760 0.8153 0.294 0.294 0.298 0.294 0.302 495,363 0.2963 0.00%
2010-07-06 0 0.810 0.800 0.810 0.800 0.810 120,000 96,200 0.8017 0.294 0.291 0.294 0.291 0.294 330,242 0.2913 2.53%
2010-07-05 0 0.790 0.790 0.810 0.790 0.800 24,000 19,000 0.7917 0.287 0.287 0.294 0.287 0.291 66,048 0.2877 -2.47%
2010-07-02 0 0.810 0.800 0.810 0.780 0.810 1,004,000 794,120 0.7910 0.294 0.291 0.294 0.283 0.294 2,763,024 0.2874 -2.41%
2010-06-30 0 0.830 0.820 0.830 0.800 0.830 192,000 155,440 0.8096 0.302 0.298 0.302 0.291 0.302 528,387 0.2942 1.22%
2010-06-29 0 0.820 0.800 0.820 0.800 0.820 392,000 318,920 0.8136 0.298 0.291 0.298 0.291 0.298 1,078,790 0.2956 0.00%
2010-06-28 0 0.820 0.820 0.840 0.820 0.840 76,000 63,280 0.8326 0.298 0.298 0.305 0.298 0.305 209,153 0.3026 0.00%
2010-06-25 0 0.820 0.820 0.860 0.820 0.850 164,000 136,560 0.8327 0.298 0.298 0.312 0.298 0.309 451,331 0.3026 -3.53%
2010-06-24 0 0.850 0.850 0.870 0.850 0.870 412,000 355,920 0.8639 0.309 0.309 0.316 0.309 0.316 1,133,831 0.3139 -2.30%
2010-06-23 0 0.870 0.860 0.870 0.860 0.880 1,084,000 945,600 0.8723 0.316 0.312 0.316 0.312 0.320 2,983,186 0.3170 0.00%
2010-06-22 0 0.870 0.860 0.880 0.840 0.900 17,158,000 13,140,180 0.7658 0.316 0.312 0.320 0.305 0.327 47,219,094 0.2783 6.10%
2010-06-21 0 0.820 0.820 0.830 0.820 0.840 316,000 261,080 0.8262 0.298 0.298 0.302 0.298 0.305 869,637 0.3002 -1.20%
2010-06-18 0 0.830 0.820 0.830 0.820 0.840 112,000 93,200 0.8321 0.302 0.298 0.302 0.298 0.305 308,226 0.3024 0.00%
2010-06-17 0 0.830 0.820 0.830 0.810 0.830 808,000 655,480 0.8112 0.302 0.298 0.302 0.294 0.302 2,223,629 0.2948 2.47%
2010-06-15 0 0.810 0.800 0.820 0.800 0.810 148,000 119,640 0.8084 0.294 0.291 0.298 0.291 0.294 407,298 0.2937 1.25%
2010-06-14 0 0.800 0.790 0.810 0.780 0.800 428,000 340,200 0.7949 0.291 0.287 0.294 0.283 0.291 1,177,863 0.2888 2.56%
2010-06-11 0 0.780 0.780 0.800 0.780 0.800 672,000 531,440 0.7908 0.283 0.283 0.291 0.283 0.291 1,849,355 0.2874 -2.50%
2010-06-10 0 0.800 0.780 0.800 0.780 0.800 356,000 280,400 0.7876 0.291 0.283 0.291 0.283 0.291 979,718 0.2862 2.56%
2010-06-09 0 0.780 0.780 0.790 0.770 0.800 1,192,000 929,760 0.7800 0.283 0.283 0.287 0.280 0.291 3,280,403 0.2834 -2.50%
2010-06-08 0 0.800 0.790 0.800 0.790 0.810 496,000 396,960 0.8003 0.291 0.287 0.291 0.287 0.294 1,365,000 0.2908 -2.44%
2010-06-07 0 0.820 0.800 0.820 0.810 0.820 312,000 254,280 0.8150 0.298 0.291 0.298 0.294 0.298 858,629 0.2961 0.00%
2010-06-04 0 0.820 0.820 0.830 0.810 0.830 288,000 234,040 0.8126 0.298 0.298 0.302 0.294 0.302 792,581 0.2953 -1.20%
2010-06-03 0 0.830 0.820 0.840 0.800 0.830 192,000 158,000 0.8229 0.302 0.298 0.305 0.291 0.302 528,387 0.2990 2.47%
2010-06-02 0 0.810 0.810 0.830 0.800 0.840 1,076,000 871,960 0.8104 0.294 0.294 0.302 0.291 0.305 2,961,169 0.2945 -1.22%
2010-06-01 0 0.820 0.820 0.830 0.820 0.830 404,000 332,200 0.8223 0.298 0.298 0.302 0.298 0.302 1,111,815 0.2988 -2.38%
2010-05-31 0 0.840 0.830 0.850 0.830 0.840 1,764,000 1,471,080 0.8339 0.305 0.302 0.309 0.302 0.305 4,854,557 0.3030 -1.18%
2010-05-28 0 0.850 0.840 0.870 0.840 0.880 1,012,000 859,800 0.8496 0.309 0.305 0.316 0.305 0.320 2,785,040 0.3087 -0.62%
2010-05-27 0 0.880 0.880 0.890 0.840 0.880 448,000 385,400 0.8603 0.311 0.311 0.314 0.297 0.311 1,268,506 0.3038 6.02%
2010-05-26 0 0.830 0.820 0.840 0.820 0.850 400,000 333,400 0.8335 0.293 0.290 0.297 0.290 0.300 1,132,595 0.2944 0.00%
2010-05-25 0 0.830 0.820 0.870 0.830 0.850 176,000 149,280 0.8482 0.293 0.290 0.307 0.293 0.300 498,342 0.2996 -2.35%
2010-05-24 0 0.850 0.850 0.880 0.840 0.870 420,000 360,960 0.8594 0.300 0.300 0.311 0.297 0.307 1,189,224 0.3035 3.66%
2010-05-20 0 0.820 0.820 0.850 0.820 0.870 1,040,000 874,680 0.8410 0.290 0.290 0.300 0.290 0.307 2,944,746 0.2970 -4.65%
2010-05-19 0 0.860 0.860 0.880 0.850 0.900 1,028,000 904,680 0.8800 0.304 0.304 0.311 0.300 0.318 2,910,768 0.3108 -3.37%
2010-05-18 0 0.890 0.890 0.900 0.860 0.890 608,000 533,160 0.8769 0.314 0.314 0.318 0.304 0.314 1,721,544 0.3097 1.14%
2010-05-17 0 0.880 0.860 0.870 0.860 0.880 112,000 97,120 0.8671 0.311 0.304 0.307 0.304 0.311 317,127 0.3063 -3.30%
2010-05-14 0 0.910 0.890 0.910 0.890 0.910 276,000 247,800 0.8978 0.321 0.314 0.321 0.314 0.321 781,490 0.3171 1.11%
2010-05-13 0 0.900 0.900 0.930 0.900 0.910 296,000 268,160 0.9059 0.318 0.318 0.328 0.318 0.321 838,120 0.3200 2.27%
2010-05-12 0 0.880 0.880 0.900 0.880 0.880 8,000 7,040 0.8800 0.311 0.311 0.318 0.311 0.311 22,652 0.3108 -3.30%
2010-05-11 0 0.910 0.900 0.910 0.900 0.930 1,084,000 986,240 0.9098 0.321 0.318 0.321 0.318 0.328 3,069,332 0.3213 2.25%
2010-05-10 0 0.890 0.890 0.900 0.850 0.900 696,000 615,480 0.8843 0.314 0.314 0.318 0.300 0.318 1,970,715 0.3123 4.71%
2010-05-07 0 0.850 0.840 0.850 0.840 0.890 1,296,000 1,116,920 0.8618 0.300 0.297 0.300 0.297 0.314 3,669,607 0.3044 -2.30%
2010-05-06 0 0.870 0.870 0.880 0.850 0.930 3,544,000 3,141,120 0.8863 0.307 0.307 0.311 0.300 0.328 10,034,789 0.3130 -7.45%
2010-05-05 0 0.940 0.930 0.940 0.920 0.960 1,176,000 1,111,880 0.9455 0.332 0.328 0.332 0.325 0.339 3,329,828 0.3339 -3.09%
2010-05-04 0 0.970 0.960 0.970 0.960 0.980 1,384,000 1,346,320 0.9728 0.343 0.339 0.343 0.339 0.346 3,918,778 0.3436 0.00%
2010-05-03 0 0.970 0.970 0.980 0.960 0.980 812,000 787,160 0.9694 0.343 0.343 0.346 0.339 0.346 2,299,167 0.3424 -1.02%
2010-04-30 0 0.980 0.980 0.990 0.970 0.990 644,000 628,800 0.9764 0.346 0.346 0.350 0.343 0.350 1,823,477 0.3448 0.00%
2010-04-29 0 0.980 0.970 0.980 0.960 0.990 3,496,000 3,415,320 0.9769 0.346 0.343 0.346 0.339 0.350 9,898,878 0.3450 1.03%
2010-04-28 0 0.970 0.970 0.980 0.960 0.980 1,884,000 1,833,680 0.9733 0.343 0.343 0.346 0.339 0.346 5,334,521 0.3437 -1.02%
2010-04-27 0 0.980 0.980 0.990 0.970 0.990 1,956,000 1,914,640 0.9789 0.346 0.346 0.350 0.343 0.350 5,538,388 0.3457 1.03%
2010-04-26 0 0.970 0.970 0.980 0.970 1.010 2,916,000 2,874,240 0.9857 0.343 0.343 0.346 0.343 0.357 8,256,616 0.3481 0.00%
2010-04-23 0 0.970 0.960 0.970 0.960 0.980 1,320,000 1,281,640 0.9709 0.343 0.339 0.343 0.339 0.346 3,737,563 0.3429 -1.02%
2010-04-22 0 0.980 0.980 0.990 0.970 0.990 3,192,000 3,137,560 0.9829 0.346 0.346 0.350 0.343 0.350 9,038,106 0.3471 -1.01%
2010-04-21 0 0.990 0.980 0.990 0.970 1.000 3,788,000 3,729,040 0.9844 0.350 0.346 0.350 0.343 0.353 10,725,672 0.3477 1.02%
2010-04-20 0 0.980 0.980 0.990 0.980 1.000 2,564,000 2,532,920 0.9879 0.346 0.346 0.350 0.346 0.353 7,259,932 0.3489 0.00%
2010-04-19 0 0.980 0.970 0.990 0.950 1.010 5,628,000 5,490,160 0.9755 0.346 0.343 0.350 0.336 0.357 15,935,608 0.3445 3.16%
2010-04-16 0 0.950 0.950 0.960 0.930 0.970 2,472,000 2,321,440 0.9391 0.336 0.336 0.339 0.328 0.343 6,999,435 0.3317 -1.04%
2010-04-15 0 0.960 0.960 0.970 0.930 0.990 4,316,000 4,151,040 0.9618 0.339 0.339 0.343 0.328 0.350 12,220,697 0.3397 -2.04%
2010-04-14 0 0.980 0.980 0.990 0.970 1.030 6,784,000 6,743,440 0.9940 0.346 0.346 0.350 0.343 0.364 19,208,806 0.3511 1.03%
2010-04-13 0 0.970 0.960 0.980 0.940 1.000 2,264,000 2,185,480 0.9653 0.343 0.339 0.346 0.332 0.353 6,410,486 0.3409 2.11%
2010-04-12 0 0.950 0.950 0.960 0.950 1.010 1,364,000 1,323,960 0.9706 0.336 0.336 0.339 0.336 0.357 3,862,148 0.3428 -5.00%
2010-04-09 0 1.000 1.000 1.010 0.980 1.010 1,796,000 1,794,840 0.9994 0.353 0.353 0.357 0.346 0.357 5,085,350 0.3529 2.04%
2010-04-08 0 0.980 0.970 0.990 0.930 1.010 2,956,000 2,907,760 0.9837 0.346 0.343 0.350 0.328 0.357 8,369,875 0.3474 3.16%
2010-04-07 0 0.950 0.940 0.950 0.910 0.950 1,700,000 1,588,960 0.9347 0.336 0.332 0.336 0.321 0.336 4,813,528 0.3301 2.15%
2010-04-01 0 0.930 0.920 0.930 0.900 0.940 1,556,000 1,430,920 0.9196 0.328 0.325 0.328 0.318 0.332 4,405,793 0.3248 1.09%
2010-03-31 0 0.920 0.910 0.920 0.910 0.950 1,024,000 945,920 0.9238 0.325 0.321 0.325 0.321 0.336 2,899,442 0.3262 -2.13%
2010-03-30 0 0.940 0.940 0.950 0.930 0.950 1,652,000 1,556,880 0.9424 0.332 0.332 0.336 0.328 0.336 4,677,616 0.3328 2.17%
2010-03-29 0 0.920 0.920 0.940 0.920 0.950 1,960,000 1,828,520 0.9329 0.325 0.325 0.332 0.325 0.336 5,549,714 0.3295 -3.16%
2010-03-26 0 0.950 0.950 0.960 0.940 0.970 1,288,000 1,229,920 0.9549 0.336 0.336 0.339 0.332 0.343 3,646,955 0.3372 -1.04%
2010-03-25 0 0.960 0.960 0.970 0.940 0.970 2,312,000 2,213,080 0.9572 0.339 0.339 0.343 0.332 0.343 6,546,397 0.3381 -3.03%
2010-03-24 0 0.990 0.990 1.000 0.970 1.010 2,768,000 2,720,200 0.9827 0.350 0.350 0.353 0.343 0.357 7,837,555 0.3471 -1.00%
2010-03-23 0 1.000 0.990 1.010 0.990 1.060 6,536,000 6,615,440 1.0122 0.353 0.350 0.357 0.350 0.374 18,506,598 0.3575 -5.66%
2010-03-22 0 1.060 1.060 1.070 1.010 1.090 12,960,000 13,623,640 1.0512 0.374 0.374 0.378 0.357 0.385 36,696,069 0.3713 2.91%
2010-03-19 0 1.030 1.010 1.030 0.990 1.070 13,766,000 14,305,000 1.0392 0.364 0.357 0.364 0.350 0.378 38,978,247 0.3670 0.98%
2010-03-18 0 1.020 1.010 1.020 0.850 1.020 9,768,000 9,503,120 0.9729 0.360 0.357 0.360 0.300 0.360 27,657,963 0.3436 18.60%
2010-03-17 0 0.860 0.860 0.870 0.850 0.870 1,116,000 957,560 0.8580 0.304 0.304 0.307 0.300 0.307 3,159,939 0.3030 1.18%
2010-03-16 0 0.850 0.840 0.850 0.850 0.850 32,000 27,200 0.8500 0.300 0.297 0.300 0.300 0.300 90,608 0.3002 0.00%
2010-03-15 0 0.850 0.850 0.860 0.840 0.840 40,000 33,600 0.8400 0.300 0.300 0.304 0.297 0.297 113,259 0.2967 -1.16%
2010-03-12 0 0.860 0.860 0.870 0.850 0.860 760,000 652,680 0.8588 0.304 0.304 0.307 0.300 0.304 2,151,930 0.3033 0.00%
2010-03-11 0 0.860 0.850 0.860 0.860 0.870 1,008,000 869,600 0.8627 0.304 0.300 0.304 0.304 0.307 2,854,139 0.3047 0.00%
2010-03-10 0 0.860 0.860 0.870 0.830 0.860 2,068,000 1,752,240 0.8473 0.304 0.304 0.307 0.293 0.304 5,855,515 0.2992 3.61%
2010-03-09 0 0.830 0.830 0.840 0.830 0.840 476,000 396,640 0.8333 0.293 0.293 0.297 0.293 0.297 1,347,788 0.2943 -1.19%
2010-03-08 0 0.840 0.830 0.840 0.820 0.850 720,000 602,080 0.8362 0.297 0.293 0.297 0.290 0.300 2,038,670 0.2953 0.00%
2010-03-05 0 0.840 0.820 0.840 0.810 0.840 116,000 95,480 0.8231 0.297 0.290 0.297 0.286 0.297 328,452 0.2907 1.20%
2010-03-04 0 0.830 0.820 0.830 0.830 0.840 112,000 93,160 0.8318 0.293 0.290 0.293 0.293 0.297 317,127 0.2938 -1.19%
2010-03-03 0 0.840 0.830 0.840 0.830 0.840 388,000 324,840 0.8372 0.297 0.293 0.297 0.293 0.297 1,098,617 0.2957 1.20%
2010-03-02 0 0.830 0.830 0.840 0.810 0.830 172,000 141,480 0.8226 0.293 0.293 0.297 0.286 0.293 487,016 0.2905 -1.19%
2010-03-01 0 0.840 0.820 0.840 0.810 0.850 532,000 442,560 0.8319 0.297 0.290 0.297 0.286 0.300 1,506,351 0.2938 2.44%
2010-02-26 0 0.820 0.820 0.840 0.820 0.820 180,000 147,600 0.8200 0.290 0.290 0.297 0.290 0.290 509,668 0.2896 1.23%
2010-02-25 0 0.810 0.810 0.830 0.810 0.830 548,000 450,960 0.8229 0.286 0.286 0.293 0.286 0.293 1,551,655 0.2906 -2.41%
2010-02-24 0 0.830 0.820 0.840 0.820 0.830 184,000 151,280 0.8222 0.293 0.290 0.297 0.290 0.293 520,994 0.2904 0.00%
2010-02-23 0 0.830 0.830 0.840 0.830 0.840 340,000 283,200 0.8329 0.293 0.293 0.297 0.293 0.297 962,706 0.2942 0.00%
2010-02-22 0 0.830 0.830 0.850 0.830 0.850 100,000 84,440 0.8444 0.293 0.293 0.300 0.293 0.300 283,149 0.2982 2.47%
2010-02-19 0 0.810 0.810 0.830 0.800 0.820 478,000 387,180 0.8100 0.286 0.286 0.293 0.283 0.290 1,353,451 0.2861 -2.41%
2010-02-18 0 0.830 0.830 0.860 0.830 0.870 272,000 234,640 0.8626 0.293 0.293 0.304 0.293 0.307 770,164 0.3047 -1.19%
2010-02-17 0 0.840 0.820 0.840 0.840 0.840 20,000 16,800 0.8400 0.297 0.290 0.297 0.297 0.297 56,630 0.2967 -1.18%
2010-02-12 0 0.850 0.840 0.850 0.830 0.850 220,000 183,240 0.8329 0.300 0.297 0.300 0.293 0.300 622,927 0.2942 2.41%
2010-02-11 0 0.830 0.830 0.840 0.830 0.830 36,000 29,880 0.8300 0.293 0.293 0.297 0.293 0.293 101,934 0.2931 0.00%
2010-02-10 0 0.830 0.820 0.850 0.830 0.830 732,000 607,560 0.8300 0.293 0.290 0.300 0.293 0.293 2,072,648 0.2931 -1.19%
2010-02-09 0 0.840 0.830 0.840 0.820 0.840 656,000 544,120 0.8295 0.297 0.293 0.297 0.290 0.297 1,857,455 0.2929 0.00%
2010-02-08 0 0.840 0.830 0.840 0.820 0.840 184,000 153,040 0.8317 0.297 0.293 0.297 0.290 0.297 520,994 0.2937 -1.18%
2010-02-05 0 0.850 0.840 0.850 0.820 0.850 928,000 775,400 0.8356 0.300 0.297 0.300 0.290 0.300 2,627,620 0.2951 -1.16%
2010-02-04 0 0.860 0.850 0.860 0.840 0.870 488,000 416,000 0.8525 0.304 0.300 0.304 0.297 0.307 1,381,766 0.3011 -1.15%
2010-02-03 0 0.870 0.860 0.870 0.850 0.880 1,540,000 1,327,440 0.8620 0.307 0.304 0.307 0.300 0.311 4,360,490 0.3044 2.35%
2010-02-02 0 0.850 0.850 0.860 0.840 0.860 1,044,000 885,920 0.8486 0.300 0.300 0.304 0.297 0.304 2,956,072 0.2997 1.19%
2010-02-01 0 0.840 0.840 0.850 0.840 0.850 1,292,000 1,095,040 0.8476 0.297 0.297 0.300 0.297 0.300 3,658,281 0.2993 -1.18%
2010-01-29 0 0.850 0.840 0.850 0.840 0.850 1,110,000 938,440 0.8454 0.300 0.297 0.300 0.297 0.300 3,142,950 0.2986 -1.16%
2010-01-28 0 0.860 0.850 0.870 0.830 0.880 2,176,000 1,870,840 0.8598 0.304 0.300 0.307 0.293 0.311 6,161,315 0.3036 2.38%
2010-01-27 0 0.840 0.830 0.850 0.840 0.890 1,856,000 1,587,600 0.8554 0.297 0.293 0.300 0.297 0.314 5,255,240 0.3021 -1.18%
2010-01-26 0 0.850 0.850 0.860 0.830 0.850 4,436,000 3,743,600 0.8439 0.300 0.300 0.304 0.293 0.300 12,560,475 0.2980 0.00%
2010-01-25 0 0.850 0.850 0.860 0.800 0.860 4,208,000 3,542,080 0.8417 0.300 0.300 0.304 0.283 0.304 11,914,896 0.2973 3.66%
2010-01-22 0 0.820 0.810 0.820 0.780 0.820 2,524,000 2,015,920 0.7987 0.290 0.286 0.290 0.275 0.290 7,146,673 0.2821 0.00%
2010-01-21 0 0.820 0.810 0.820 0.810 0.830 1,536,000 1,255,760 0.8176 0.290 0.286 0.290 0.286 0.293 4,349,164 0.2887 -1.20%
2010-01-20 0 0.830 0.820 0.830 0.810 0.840 2,984,000 2,447,240 0.8201 0.293 0.290 0.293 0.286 0.297 8,449,157 0.2896 -2.35%
2010-01-19 0 0.850 0.850 0.860 0.830 0.860 3,016,000 2,568,120 0.8515 0.300 0.300 0.304 0.293 0.304 8,539,764 0.3007 0.00%
2010-01-18 0 0.850 0.850 0.860 0.800 0.870 14,360,000 12,173,680 0.8477 0.300 0.300 0.304 0.283 0.307 40,660,150 0.2994 -7.61%
2010-01-15 1 0.920 0.910 0.930 0.920 0.920 52,000 47,840 0.9200 0.325 0.321 0.328 0.325 0.325 147,237 0.3249 3.37%
2010-01-14 0 0.890 0.900 0.910 0.870 0.910 4,368,000 3,893,000 0.8913 0.314 0.318 0.321 0.307 0.321 12,367,934 0.3148 2.30%
2010-01-13 0 0.870 0.870 0.880 0.850 0.890 2,232,000 1,927,240 0.8635 0.307 0.307 0.311 0.300 0.314 6,319,879 0.3049 -2.25%
2010-01-12 0 0.890 0.890 0.900 0.890 0.910 10,784,000 9,684,720 0.8981 0.314 0.314 0.318 0.314 0.321 30,534,754 0.3172 -2.20%
2010-01-11 0 0.910 0.900 0.920 0.840 0.920 13,146,000 11,543,760 0.8781 0.321 0.318 0.325 0.297 0.325 37,222,725 0.3101 10.98%
2010-01-08 0 0.820 0.820 0.830 0.820 0.830 236,000 193,600 0.8203 0.290 0.290 0.293 0.290 0.293 668,231 0.2897 -2.38%
2010-01-07 0 0.840 0.820 0.840 0.810 0.840 1,232,000 1,018,960 0.8271 0.297 0.290 0.297 0.286 0.297 3,488,392 0.2921 -1.18%
2010-01-06 0 0.850 0.840 0.850 0.830 0.850 3,356,000 2,815,440 0.8389 0.300 0.297 0.300 0.293 0.300 9,502,470 0.2963 2.41%
2010-01-05 0 0.830 0.820 0.830 0.800 0.840 1,708,000 1,404,840 0.8225 0.293 0.290 0.293 0.283 0.297 4,836,179 0.2905 3.75%
2010-01-04 0 0.800 0.800 0.810 0.790 0.800 236,000 187,720 0.7954 0.283 0.283 0.286 0.279 0.283 668,231 0.2809 1.27%
2009-12-31 0 0.790 0.790 0.810 0.790 0.800 296,000 235,320 0.7950 0.279 0.279 0.286 0.279 0.283 838,120 0.2808 0.00%
2009-12-30 0 0.790 0.790 0.800 0.780 0.810 876,000 697,520 0.7963 0.279 0.279 0.283 0.275 0.286 2,480,382 0.2812 0.00%
2009-12-29 0 0.790 0.780 0.810 0.790 0.800 316,000 249,840 0.7906 0.279 0.275 0.286 0.279 0.283 894,750 0.2792 -2.47%
2009-12-28 0 0.810 0.790 0.810 0.790 0.820 512,000 410,400 0.8016 0.286 0.279 0.286 0.279 0.290 1,449,721 0.2831 6.58%
2009-12-24 0 0.760 0.760 0.780 0.760 0.760 108,000 82,080 0.7600 0.268 0.268 0.275 0.268 0.268 305,801 0.2684 0.00%
2009-12-23 0 0.760 0.760 0.780 0.760 0.760 100,000 76,000 0.7600 0.268 0.268 0.275 0.268 0.268 283,149 0.2684 0.00%
2009-12-22 0 0.760 0.760 0.770 0.740 0.760 276,000 208,600 0.7558 0.268 0.268 0.272 0.261 0.268 781,490 0.2669 2.70%
2009-12-21 0 0.740 0.740 0.750 0.740 0.750 272,000 202,360 0.7440 0.261 0.261 0.265 0.261 0.265 770,164 0.2627 0.00%
2009-12-18 0 0.740 0.740 0.760 0.730 0.770 1,856,000 1,387,120 0.7474 0.261 0.261 0.268 0.258 0.272 5,255,240 0.2639 -3.90%
2009-12-17 0 0.770 0.760 0.770 0.760 0.800 1,704,000 1,321,880 0.7758 0.272 0.268 0.272 0.268 0.283 4,824,854 0.2740 -2.53%
2009-12-16 0 0.790 0.780 0.800 0.770 0.810 812,000 636,440 0.7838 0.279 0.275 0.283 0.272 0.286 2,299,167 0.2768 -1.25%
2009-12-15 0 0.800 0.800 0.810 0.800 0.810 428,000 343,200 0.8019 0.283 0.283 0.286 0.283 0.286 1,211,876 0.2832 -1.23%
2009-12-14 0 0.810 0.810 0.830 0.800 0.830 970,300 787,994 0.8121 0.286 0.286 0.293 0.283 0.293 2,747,392 0.2868 0.00%
2009-12-11 0 0.810 0.800 0.810 0.810 0.830 304,000 249,680 0.8213 0.286 0.283 0.286 0.286 0.293 860,772 0.2901 -2.41%
2009-12-10 0 0.830 0.820 0.830 0.810 0.860 2,632,000 2,173,360 0.8257 0.293 0.290 0.293 0.286 0.304 7,452,473 0.2916 -2.35%
2009-12-09 0 0.850 0.840 0.850 0.800 0.850 6,301,200 5,161,788 0.8192 0.300 0.297 0.300 0.283 0.300 17,841,765 0.2893 0.00%
2009-12-08 0 0.850 0.830 0.850 0.810 0.850 1,020,000 851,040 0.8344 0.300 0.293 0.300 0.286 0.300 2,888,117 0.2947 2.41%
2009-12-07 0 0.830 0.820 0.830 0.790 0.830 1,760,000 1,420,440 0.8071 0.293 0.290 0.293 0.279 0.293 4,983,417 0.2850 2.47%
2009-12-04 0 0.810 0.810 0.820 0.810 0.830 1,214,000 987,020 0.8130 0.286 0.286 0.290 0.286 0.293 3,437,425 0.2871 -2.41%
2009-12-03 0 0.830 0.830 0.840 0.830 0.860 1,214,000 1,022,360 0.8421 0.293 0.293 0.297 0.293 0.304 3,437,425 0.2974 -1.19%
2009-12-02 0 0.840 0.840 0.850 0.840 0.870 2,584,000 2,192,640 0.8485 0.297 0.297 0.300 0.297 0.307 7,316,562 0.2997 -2.33%
2009-12-01 0 0.860 0.850 0.860 0.840 0.870 9,236,000 7,904,720 0.8559 0.304 0.300 0.304 0.297 0.307 26,151,612 0.3023 2.38%
2009-11-30 0 0.840 0.840 0.850 0.760 0.860 7,988,000 6,720,720 0.8414 0.297 0.297 0.300 0.268 0.304 22,617,917 0.2971 12.00%
2009-11-27 0 0.750 0.740 0.750 0.700 0.810 5,268,000 4,077,880 0.7741 0.265 0.261 0.265 0.247 0.286 14,916,272 0.2734 -9.64%
2009-11-26 0 0.830 0.830 0.840 0.820 0.870 3,992,000 3,369,360 0.8440 0.293 0.293 0.297 0.290 0.307 11,303,295 0.2981 -3.49%
2009-11-25 0 0.860 0.860 0.870 0.840 0.880 4,030,000 3,466,620 0.8602 0.304 0.304 0.307 0.297 0.311 11,410,892 0.3038 1.18%
2009-11-24 0 0.850 0.850 0.860 0.830 0.880 9,906,000 8,478,400 0.8559 0.300 0.300 0.304 0.293 0.311 28,048,708 0.3023 0.00%
2009-11-23 0 0.850 0.840 0.860 0.790 0.860 7,874,000 6,521,020 0.8282 0.300 0.297 0.304 0.279 0.304 22,295,127 0.2925 10.39%
2009-11-20 0 0.770 0.770 0.780 0.770 0.780 932,000 723,440 0.7762 0.272 0.272 0.275 0.272 0.275 2,638,946 0.2741 0.00%
2009-11-19 0 0.770 0.760 0.770 0.740 0.780 972,000 746,960 0.7685 0.272 0.268 0.272 0.261 0.275 2,752,205 0.2714 0.00%
2009-11-18 0 0.770 0.770 0.780 0.770 0.780 500,000 385,600 0.7712 0.272 0.272 0.275 0.272 0.275 1,415,743 0.2724 0.00%
2009-11-17 0 0.770 0.770 0.780 0.760 0.770 748,000 575,160 0.7689 0.272 0.272 0.275 0.268 0.272 2,117,952 0.2716 0.00%
2009-11-16 0 0.770 0.760 0.780 0.740 0.780 700,000 538,000 0.7686 0.272 0.268 0.275 0.261 0.275 1,982,041 0.2714 0.00%
2009-11-13 0 0.770 0.770 0.780 0.760 0.770 644,000 494,160 0.7673 0.272 0.272 0.275 0.268 0.272 1,823,477 0.2710 0.00%
2009-11-12 0 0.770 0.770 0.780 0.750 0.770 588,000 450,160 0.7656 0.272 0.272 0.275 0.265 0.272 1,664,914 0.2704 2.67%
2009-11-11 0 0.750 0.750 0.770 0.750 0.760 540,000 409,080 0.7576 0.265 0.265 0.272 0.265 0.268 1,529,003 0.2675 -1.32%
2009-11-10 0 0.760 0.760 0.770 0.750 0.760 672,000 509,600 0.7583 0.268 0.268 0.272 0.265 0.268 1,902,759 0.2678 1.33%
2009-11-09 0 0.750 0.750 0.760 0.750 0.770 1,464,000 1,104,960 0.7548 0.265 0.265 0.268 0.265 0.272 4,145,297 0.2666 2.74%
2009-11-06 0 0.730 0.730 0.740 0.730 0.760 584,000 437,480 0.7491 0.258 0.258 0.261 0.258 0.268 1,653,588 0.2646 0.00%
2009-11-05 0 0.730 0.730 0.750 0.730 0.740 760,000 561,480 0.7388 0.258 0.258 0.265 0.258 0.261 2,151,930 0.2609 -1.35%
2009-11-04 0 0.740 0.740 0.760 0.730 0.760 912,000 684,480 0.7505 0.261 0.261 0.268 0.258 0.268 2,582,316 0.2651 -2.63%
2009-11-03 0 0.760 0.730 0.760 0.730 0.760 316,000 235,720 0.7459 0.268 0.258 0.268 0.258 0.268 894,750 0.2634 2.70%
2009-11-02 0 0.740 0.740 0.750 0.720 0.740 608,000 445,280 0.7324 0.261 0.261 0.265 0.254 0.261 1,721,544 0.2587 -2.63%
2009-10-30 0 0.760 0.760 0.770 0.750 0.780 1,132,000 875,400 0.7733 0.268 0.268 0.272 0.265 0.275 3,205,243 0.2731 1.33%
2009-10-29 0 0.750 0.760 0.770 0.720 0.760 1,092,000 804,480 0.7367 0.265 0.268 0.272 0.254 0.268 3,091,984 0.2602 -2.60%
2009-10-28 0 0.770 0.760 0.770 0.750 0.790 2,484,000 1,902,160 0.7658 0.272 0.268 0.272 0.265 0.279 7,033,413 0.2704 -2.53%
2009-10-27 0 0.790 0.790 0.800 0.750 0.820 11,515,124 9,128,454 0.7927 0.279 0.279 0.283 0.265 0.290 32,604,922 0.2800 1.28%
2009-10-23 0 0.780 0.750 0.780 0.690 0.780 2,404,000 1,792,680 0.7457 0.275 0.265 0.275 0.244 0.275 6,806,894 0.2634 8.33%
2009-10-22 0 0.720 0.720 0.730 0.720 0.720 416,000 299,520 0.7200 0.254 0.254 0.258 0.254 0.254 1,177,899 0.2543 -1.37%
2009-10-21 0 0.730 0.730 0.740 0.730 0.740 572,000 421,400 0.7367 0.258 0.258 0.261 0.258 0.261 1,619,610 0.2602 -1.35%
2009-10-20 0 0.740 0.730 0.740 0.700 0.740 3,228,000 2,333,240 0.7228 0.261 0.258 0.261 0.247 0.261 9,140,039 0.2553 7.25%
2009-10-19 0 0.690 0.690 0.700 0.690 0.690 172,000 119,160 0.6928 0.244 0.244 0.247 0.244 0.244 487,016 0.2447 0.00%
2009-10-16 0 0.690 0.690 0.700 0.690 0.690 844,000 582,360 0.6900 0.244 0.244 0.247 0.244 0.244 2,389,775 0.2437 -2.82%
2009-10-15 0 0.710 0.700 0.710 0.700 0.710 484,000 342,840 0.7083 0.251 0.247 0.251 0.247 0.251 1,370,440 0.2502 0.00%
2009-10-14 0 0.710 0.700 0.720 0.690 0.710 1,362,000 960,280 0.7051 0.251 0.247 0.254 0.244 0.251 3,856,485 0.2490 2.90%
2009-10-13 0 0.690 0.680 0.690 0.670 0.690 970,000 656,680 0.6770 0.244 0.240 0.244 0.237 0.244 2,746,542 0.2391 2.99%
2009-10-12 0 0.670 0.650 0.670 0.660 0.690 580,000 386,120 0.6657 0.237 0.230 0.237 0.233 0.244 1,642,262 0.2351 3.08%
2009-10-09 0 0.650 0.650 0.660 0.620 0.660 968,000 625,360 0.6460 0.230 0.230 0.233 0.219 0.233 2,740,879 0.2282 1.56%
2009-10-08 0 0.640 0.640 0.650 0.640 0.640 52,000 33,280 0.6400 0.226 0.226 0.230 0.226 0.226 147,237 0.2260 -1.54%
2009-10-07 0 0.650 0.650 0.660 0.640 0.650 42,000 27,260 0.6490 0.230 0.230 0.233 0.226 0.230 118,922 0.2292 0.00%
2009-10-06 0 0.650 0.650 0.660 0.620 0.650 116,000 73,680 0.6352 0.230 0.230 0.233 0.219 0.230 328,452 0.2243 0.00%
2009-10-05 0 0.650 0.650 0.660 0.620 0.660 768,000 488,840 0.6365 0.230 0.230 0.233 0.219 0.233 2,174,582 0.2248 3.17%
2009-10-02 0 0.630 0.630 0.660 0.620 0.640 208,000 132,600 0.6375 0.222 0.222 0.233 0.219 0.226 588,949 0.2251 -4.55%
2009-09-30 0 0.660 0.660 0.670 0.650 0.690 200,000 131,760 0.6588 0.233 0.233 0.237 0.230 0.244 566,297 0.2327 0.20%
2009-09-29 0 0.680 0.650 0.680 0.680 0.680 28,000 19,040 0.6800 0.233 0.222 0.233 0.233 0.233 81,844 0.2326 4.62%
2009-09-28 0 0.650 0.650 0.680 0.650 0.660 608,000 398,160 0.6549 0.222 0.222 0.233 0.222 0.226 1,777,186 0.2240 -2.99%
2009-09-25 0 0.670 0.670 0.690 0.670 0.670 300,000 201,000 0.6700 0.229 0.229 0.236 0.229 0.229 876,901 0.2292 0.00%
2009-09-24 0 0.670 0.660 0.680 0.660 0.690 160,000 107,320 0.6708 0.229 0.226 0.233 0.226 0.236 467,680 0.2295 0.00%
2009-09-23 0 0.670 0.670 0.680 0.660 0.680 144,000 97,040 0.6739 0.229 0.229 0.233 0.226 0.233 420,912 0.2305 0.00%
2009-09-22 0 0.670 0.660 0.670 0.660 0.670 292,000 195,480 0.6695 0.229 0.226 0.229 0.226 0.229 853,517 0.2290 -1.47%
2009-09-21 0 0.680 0.670 0.680 0.680 0.680 120,000 81,600 0.6800 0.233 0.229 0.233 0.233 0.233 350,760 0.2326 0.00%
2009-09-18 0 0.680 0.680 0.690 0.670 0.690 240,000 165,440 0.6893 0.233 0.233 0.236 0.229 0.236 701,521 0.2358 -1.45%
2009-09-17 0 0.690 0.690 0.700 0.690 0.700 496,000 344,000 0.6935 0.236 0.236 0.239 0.236 0.239 1,449,809 0.2373 1.47%
2009-09-16 0 0.680 0.670 0.680 0.670 0.690 2,088,000 1,408,200 0.6744 0.233 0.229 0.233 0.229 0.236 6,103,229 0.2307 -1.45%
2009-09-15 0 0.690 0.680 0.690 0.690 0.700 480,000 331,320 0.6903 0.236 0.233 0.236 0.236 0.239 1,403,041 0.2361 -1.43%
2009-09-14 0 0.700 0.690 0.700 0.690 0.700 116,000 80,800 0.6966 0.239 0.236 0.239 0.236 0.239 339,068 0.2383 -1.41%
2009-09-11 0 0.710 0.690 0.710 0.660 0.710 2,088,000 1,443,480 0.6913 0.243 0.236 0.243 0.226 0.243 6,103,229 0.2365 5.97%
2009-09-10 0 0.670 0.660 0.670 0.670 0.710 1,136,000 781,280 0.6877 0.229 0.226 0.229 0.229 0.243 3,320,531 0.2353 -4.29%
2009-09-09 0 0.700 0.690 0.710 0.690 0.720 1,768,000 1,234,360 0.6982 0.239 0.236 0.243 0.236 0.246 5,167,869 0.2389 -2.78%
2009-09-08 0 0.720 0.720 0.730 0.720 0.740 976,000 707,720 0.7251 0.246 0.246 0.250 0.246 0.253 2,852,851 0.2481 0.00%
2009-09-07 0 0.720 0.720 0.730 0.710 0.730 440,000 317,800 0.7223 0.246 0.246 0.250 0.243 0.250 1,286,121 0.2471 0.00%
2009-09-04 0 0.720 0.710 0.730 0.710 0.720 268,000 192,760 0.7193 0.246 0.243 0.250 0.243 0.246 783,365 0.2461 0.00%
2009-09-03 0 0.720 0.700 0.720 0.700 0.720 592,000 418,440 0.7068 0.246 0.239 0.246 0.239 0.246 1,730,418 0.2418 2.86%
2009-09-02 0 0.700 0.680 0.700 0.680 0.720 980,000 683,640 0.6976 0.239 0.233 0.239 0.233 0.246 2,864,543 0.2387 -1.41%
2009-09-01 0 0.710 0.700 0.720 0.690 0.730 1,492,000 1,045,080 0.7005 0.243 0.239 0.246 0.236 0.250 4,361,120 0.2396 1.43%
2009-08-31 0 0.700 0.700 0.730 0.700 0.700 176,000 123,200 0.7000 0.239 0.239 0.250 0.239 0.239 514,448 0.2395 -4.11%
2009-08-28 0 0.730 0.710 0.730 0.710 0.730 1,364,000 973,080 0.7134 0.250 0.243 0.250 0.243 0.250 3,986,976 0.2441 2.82%
2009-08-27 0 0.710 0.710 0.730 0.710 0.730 1,052,000 756,120 0.7187 0.243 0.243 0.250 0.243 0.250 3,074,999 0.2459 -1.39%
2009-08-26 0 0.720 0.720 0.730 0.720 0.740 1,160,000 838,280 0.7227 0.246 0.246 0.250 0.246 0.253 3,390,683 0.2472 -1.37%
2009-08-25 0 0.730 0.710 0.730 0.700 0.730 900,000 636,240 0.7069 0.250 0.243 0.250 0.239 0.250 2,630,702 0.2419 1.39%
2009-08-24 0 0.720 0.710 0.720 0.710 0.730 412,000 294,480 0.7148 0.246 0.243 0.246 0.243 0.250 1,204,277 0.2445 1.41%
2009-08-21 0 0.710 0.700 0.710 0.700 0.730 1,300,000 916,360 0.7049 0.243 0.239 0.243 0.239 0.250 3,799,903 0.2412 -2.74%
2009-08-20 0 0.730 0.720 0.730 0.700 0.730 3,428,000 2,462,840 0.7184 0.250 0.246 0.250 0.239 0.250 10,020,053 0.2458 4.29%
2009-08-19 0 0.700 0.680 0.700 0.660 0.700 4,020,000 2,689,840 0.6691 0.239 0.233 0.239 0.226 0.239 11,750,470 0.2289 6.06%
2009-08-18 0 0.660 0.660 0.670 0.640 0.710 2,316,000 1,544,720 0.6670 0.226 0.226 0.229 0.219 0.243 6,769,674 0.2282 -4.35%
2009-08-17 0 0.690 0.670 0.690 0.670 0.730 2,388,000 1,675,200 0.7015 0.236 0.229 0.236 0.229 0.250 6,980,130 0.2400 -6.76%
2009-08-14 0 0.740 0.720 0.740 0.730 0.750 1,572,000 1,155,440 0.7350 0.253 0.246 0.253 0.250 0.257 4,594,960 0.2515 -2.63%
2009-08-13 0 0.760 0.750 0.760 0.740 0.760 1,996,000 1,501,960 0.7525 0.260 0.257 0.260 0.253 0.260 5,834,313 0.2574 2.70%
2009-08-12 0 0.740 0.720 0.740 0.710 0.750 2,820,000 2,059,800 0.7304 0.253 0.246 0.253 0.243 0.257 8,242,867 0.2499 0.00%
2009-08-11 0 0.740 0.740 0.750 0.730 0.760 5,772,000 4,325,440 0.7494 0.253 0.253 0.257 0.250 0.260 16,871,571 0.2564 -2.63%
2009-08-10 0 0.760 0.760 0.770 0.740 0.800 18,928,000 14,539,000 0.7681 0.260 0.260 0.263 0.253 0.274 55,326,593 0.2628 2.70%
2009-08-07 0 0.740 0.700 0.740 0.700 0.750 3,272,000 2,328,880 0.7118 0.253 0.239 0.253 0.239 0.257 9,564,064 0.2435 2.78%
2009-08-06 0 0.720 0.710 0.720 0.680 0.730 3,432,000 2,434,760 0.7094 0.246 0.243 0.246 0.233 0.250 10,031,745 0.2427 4.35%
2009-08-05 0 0.690 0.680 0.690 0.670 0.700 3,572,000 2,443,880 0.6842 0.236 0.233 0.236 0.229 0.239 10,440,965 0.2341 0.00%
2009-08-04 0 0.690 0.680 0.690 0.660 0.690 1,672,000 1,127,560 0.6744 0.236 0.233 0.236 0.226 0.236 4,887,260 0.2307 4.55%
2009-08-03 0 0.660 0.660 0.670 0.640 0.670 1,864,000 1,228,480 0.6591 0.226 0.226 0.229 0.219 0.229 5,448,477 0.2255 3.13%
2009-07-31 0 0.640 0.640 0.650 0.640 0.660 2,714,000 1,774,860 0.6540 0.219 0.219 0.222 0.219 0.226 7,933,029 0.2237 3.23%
2009-07-30 0 0.620 0.620 0.640 0.600 0.640 428,000 270,320 0.6316 0.212 0.212 0.219 0.205 0.219 1,251,045 0.2161 0.00%
2009-07-29 0 0.620 0.620 0.630 0.620 0.650 1,300,000 822,360 0.6326 0.212 0.212 0.216 0.212 0.222 3,799,903 0.2164 -3.12%
2009-07-28 0 0.640 0.630 0.650 0.620 0.640 724,000 462,240 0.6385 0.219 0.216 0.222 0.212 0.219 2,116,254 0.2184 1.59%
2009-07-27 0 0.630 0.620 0.640 0.630 0.640 1,644,000 1,035,960 0.6301 0.216 0.212 0.219 0.216 0.219 4,805,416 0.2156 0.00%
2009-07-24 0 0.630 0.630 0.640 0.620 0.630 816,000 512,160 0.6276 0.216 0.216 0.219 0.212 0.216 2,385,170 0.2147 0.00%
2009-07-23 0 0.630 0.630 0.640 0.620 0.650 908,000 574,000 0.6322 0.216 0.216 0.219 0.212 0.222 2,654,086 0.2163 1.61%
2009-07-22 0 0.620 0.620 0.630 0.620 0.630 1,968,000 1,227,960 0.6240 0.212 0.212 0.216 0.212 0.216 5,752,469 0.2135 0.00%
2009-07-21 0 0.620 0.610 0.620 0.620 0.650 2,292,000 1,442,080 0.6292 0.212 0.209 0.212 0.212 0.222 6,699,522 0.2153 -1.59%
2009-07-20 0 0.630 0.630 0.640 0.620 0.670 7,060,000 4,549,240 0.6444 0.216 0.216 0.219 0.212 0.229 20,636,398 0.2204 3.28%
2009-07-17 0 0.610 0.610 0.620 0.590 0.640 11,008,000 6,790,040 0.6168 0.209 0.209 0.212 0.202 0.219 32,176,412 0.2110 5.17%
2009-07-16 0 0.580 0.580 0.600 0.570 0.600 1,096,000 645,040 0.5885 0.198 0.198 0.205 0.195 0.205 3,203,611 0.2013 1.75%
2009-07-15 0 0.570 0.570 0.590 0.570 0.580 444,000 257,360 0.5796 0.195 0.195 0.202 0.195 0.198 1,297,813 0.1983 0.00%
2009-07-14 0 0.570 0.570 0.590 0.570 0.590 720,000 418,000 0.5806 0.195 0.195 0.202 0.195 0.202 2,104,562 0.1986 0.00%
2009-07-13 0 0.570 0.560 0.580 0.570 0.580 144,000 82,920 0.5758 0.195 0.192 0.198 0.195 0.198 420,912 0.1970 -1.72%
2009-07-10 0 0.580 0.570 0.590 0.570 0.600 464,000 266,080 0.5734 0.198 0.195 0.202 0.195 0.205 1,356,273 0.1962 1.75%
2009-07-09 0 0.570 0.570 0.580 0.570 0.590 222,000 129,560 0.5836 0.195 0.195 0.198 0.195 0.202 648,907 0.1997 -3.39%
2009-07-08 0 0.590 0.570 0.590 0.570 0.600 2,088,000 1,197,080 0.5733 0.202 0.195 0.202 0.195 0.205 6,103,229 0.1961 1.72%
2009-07-07 0 0.580 0.570 0.580 0.580 0.600 1,804,000 1,049,400 0.5817 0.198 0.195 0.198 0.198 0.205 5,273,097 0.1990 0.00%
2009-07-06 0 0.580 0.580 0.590 0.580 0.580 40,000 23,200 0.5800 0.198 0.198 0.202 0.198 0.198 116,920 0.1984 0.00%
2009-07-03 0 0.580 0.580 0.590 0.580 0.590 460,000 267,800 0.5822 0.198 0.198 0.202 0.198 0.202 1,344,581 0.1992 -3.33%
2009-07-02 0 0.600 0.590 0.600 0.580 0.610 1,684,000 998,760 0.5931 0.205 0.202 0.205 0.198 0.209 4,922,336 0.2029 5.26%
2009-06-30 0 0.570 0.570 0.590 0.570 0.610 1,024,000 596,400 0.5824 0.195 0.195 0.202 0.195 0.209 2,993,155 0.1993 -6.56%
2009-06-29 0 0.610 0.600 0.610 0.610 0.620 424,000 258,920 0.6107 0.209 0.205 0.209 0.209 0.212 1,239,353 0.2089 -1.61%
2009-06-26 0 0.620 0.620 0.630 0.610 0.630 1,972,566 1,227,180 0.6221 0.212 0.212 0.216 0.209 0.216 5,765,815 0.2128 1.64%
2009-06-25 0 0.610 0.600 0.610 0.600 0.620 924,000 560,040 0.6061 0.209 0.205 0.209 0.205 0.212 2,700,854 0.2074 -1.61%
2009-06-24 0 0.620 0.600 0.620 0.570 0.620 2,152,000 1,288,840 0.5989 0.212 0.205 0.212 0.195 0.212 6,290,302 0.2049 6.90%
2009-06-23 0 0.580 0.560 0.570 0.560 0.580 1,740,000 990,200 0.5691 0.198 0.192 0.195 0.192 0.198 5,086,024 0.1947 -1.69%
2009-06-22 0 0.590 0.570 0.590 0.570 0.650 11,420,000 7,002,640 0.6132 0.202 0.195 0.202 0.195 0.222 33,380,689 0.2098 5.36%
2009-06-19 0 0.560 0.560 0.570 0.520 0.560 1,168,000 625,680 0.5357 0.192 0.192 0.195 0.178 0.192 3,414,067 0.1833 5.66%
2009-06-18 0 0.530 0.520 0.530 0.530 0.530 404,000 214,120 0.5300 0.181 0.178 0.181 0.181 0.181 1,180,893 0.1813 1.92%
2009-06-17 0 0.520 0.520 0.530 0.520 0.540 668,000 351,560 0.5263 0.178 0.178 0.181 0.178 0.185 1,952,566 0.1801 -1.89%
2009-06-16 0 0.530 0.520 0.530 0.500 0.530 2,728,000 1,399,400 0.5130 0.181 0.178 0.181 0.171 0.181 7,973,951 0.1755 0.00%
2009-06-15 0 0.530 0.530 0.540 0.520 0.530 440,000 232,800 0.5291 0.181 0.181 0.185 0.178 0.181 1,286,121 0.1810 0.00%
2009-06-12 0 0.530 0.520 0.540 0.530 0.560 2,752,000 1,488,760 0.5410 0.181 0.178 0.185 0.181 0.192 8,044,103 0.1851 -1.85%
2009-06-11 0 0.540 0.530 0.540 0.530 0.540 1,648,000 877,440 0.5324 0.185 0.181 0.185 0.181 0.185 4,817,108 0.1822 3.85%
2009-06-10 0 0.520 0.520 0.530 0.510 0.560 4,512,000 2,391,560 0.5300 0.178 0.178 0.181 0.174 0.192 13,188,588 0.1813 1.96%
2009-06-09 0 0.510 0.500 0.510 0.495 0.510 2,880,000 1,450,300 0.5036 0.174 0.171 0.174 0.169 0.174 8,418,247 0.1723 2.00%
2009-06-08 0 0.500 0.500 0.510 0.495 0.510 2,704,000 1,362,920 0.5040 0.171 0.171 0.174 0.169 0.174 7,903,799 0.1724 0.00%
2009-06-05 0 0.500 0.500 0.510 0.500 0.520 2,496,000 1,277,200 0.5117 0.171 0.171 0.174 0.171 0.178 7,295,814 0.1751 0.00%
2009-06-04 0 0.500 0.495 0.510 0.490 0.510 2,860,000 1,416,000 0.4951 0.171 0.169 0.174 0.168 0.174 8,359,787 0.1694 0.00%
2009-06-03 0 0.500 0.500 0.510 0.465 0.510 8,404,000 4,125,080 0.4908 0.171 0.171 0.174 0.159 0.174 24,564,914 0.1679 7.53%
2009-06-02 0 0.465 0.465 0.470 0.460 0.480 3,528,000 1,667,200 0.4726 0.159 0.159 0.161 0.157 0.164 10,312,353 0.1617 -2.11%
2009-06-01 0 0.475 0.475 0.480 0.470 0.480 2,900,000 1,376,780 0.4748 0.163 0.163 0.164 0.161 0.164 8,476,707 0.1624 1.06%
2009-05-29 0 0.470 0.465 0.475 0.465 0.475 726,593 341,859 0.4705 0.161 0.159 0.163 0.159 0.163 2,123,833 0.1610 -1.05%
2009-05-27 0 0.475 0.470 0.475 0.470 0.475 1,120,000 530,840 0.4740 0.163 0.161 0.163 0.161 0.163 3,273,763 0.1621 0.00%
2009-05-26 0 0.475 0.465 0.475 0.460 0.475 1,108,000 518,080 0.4676 0.163 0.159 0.163 0.157 0.163 3,238,687 0.1600 2.15%
2009-05-25 0 0.465 0.465 0.475 0.465 0.470 404,000 188,560 0.4667 0.159 0.159 0.163 0.159 0.161 1,180,893 0.1597 -2.11%
2009-05-22 0 0.475 0.465 0.475 0.460 0.475 988,000 460,660 0.4663 0.163 0.159 0.163 0.157 0.163 2,887,927 0.1595 -1.04%
2009-05-21 0 0.480 0.475 0.480 0.480 0.490 540,000 260,840 0.4830 0.164 0.163 0.164 0.164 0.168 1,578,421 0.1653 0.00%
2009-05-20 0 0.480 0.480 0.485 0.475 0.485 664,000 318,820 0.4802 0.164 0.164 0.166 0.163 0.166 1,940,874 0.1643 2.13%
2009-05-19 0 0.470 0.470 0.485 0.470 0.485 1,793,100 860,712 0.4800 0.161 0.161 0.166 0.161 0.166 5,241,236 0.1642 -2.08%
2009-05-18 0 0.480 0.475 0.485 0.465 0.485 764,000 364,040 0.4765 0.164 0.163 0.166 0.159 0.166 2,233,174 0.1630 1.05%
2009-05-15 0 0.475 0.475 0.480 0.475 0.495 3,140,000 1,509,200 0.4806 0.163 0.163 0.164 0.163 0.169 9,178,228 0.1644 0.00%
2009-05-14 0 0.475 0.470 0.475 0.460 0.480 1,742,000 821,660 0.4717 0.163 0.161 0.163 0.157 0.164 5,091,870 0.1614 -2.06%
2009-05-13 0 0.485 0.480 0.485 0.475 0.490 3,224,000 1,565,760 0.4857 0.166 0.164 0.166 0.163 0.168 9,423,760 0.1662 -2.02%
2009-05-12 0 0.495 0.485 0.490 0.470 0.510 12,826,000 6,344,640 0.4947 0.169 0.166 0.168 0.161 0.174 37,490,431 0.1692 1.02%
2009-05-11 0 0.490 0.440 0.495 0.400 0.500 12,892,000 5,352,440 0.4152 0.168 0.151 0.169 0.137 0.171 37,683,349 0.1420 25.64%
2009-05-08 0 0.390 0.390 0.400 0.380 0.390 424,000 164,520 0.3880 0.133 0.133 0.137 0.130 0.133 1,239,353 0.1327 -1.27%
2009-05-07 0 0.395 0.390 0.400 0.385 0.400 1,392,000 547,000 0.3930 0.135 0.133 0.137 0.132 0.137 4,068,820 0.1344 2.60%
2009-05-06 0 0.385 0.380 0.390 0.385 0.390 476,000 184,260 0.3871 0.132 0.130 0.133 0.132 0.133 1,391,349 0.1324 0.00%
2009-05-05 0 0.385 0.380 0.390 0.380 0.390 3,304,000 1,272,400 0.3851 0.132 0.130 0.133 0.130 0.133 9,657,600 0.1318 -1.28%
2009-05-04 0 0.390 0.380 0.390 0.385 0.390 556,000 214,240 0.3853 0.133 0.130 0.133 0.132 0.133 1,625,189 0.1318 2.63%
2009-04-30 0 0.380 0.380 0.385 0.380 0.390 5,880,000 2,239,220 0.3808 0.130 0.130 0.132 0.130 0.133 17,187,255 0.1303 0.00%
2009-04-29 0 0.380 0.380 0.385 0.375 0.380 988,000 373,940 0.3785 0.130 0.130 0.132 0.128 0.130 2,887,927 0.1295 1.33%
2009-04-28 0 0.375 0.370 0.380 0.365 0.375 1,996,000 746,720 0.3741 0.128 0.127 0.130 0.125 0.128 5,834,313 0.1280 -1.32%
2009-04-27 0 0.380 0.380 0.385 0.370 0.380 1,650,000 625,760 0.3792 0.130 0.130 0.132 0.127 0.130 4,822,954 0.1297 0.00%
2009-04-24 0 0.380 0.380 0.385 0.380 0.385 1,180,000 448,460 0.3801 0.130 0.130 0.132 0.130 0.132 3,449,143 0.1300 0.00%
2009-04-23 0 0.380 0.380 0.385 0.375 0.380 580,000 220,080 0.3794 0.130 0.130 0.132 0.128 0.130 1,695,341 0.1298 0.00%
2009-04-22 0 0.380 0.380 0.385 0.380 0.385 348,000 132,640 0.3811 0.130 0.130 0.132 0.130 0.132 1,017,205 0.1304 -2.56%
2009-04-21 0 0.390 0.375 0.390 0.375 0.390 552,000 210,620 0.3816 0.133 0.128 0.133 0.128 0.133 1,613,497 0.1305 0.00%
2009-04-20 0 0.390 0.385 0.390 0.390 0.395 520,000 203,700 0.3917 0.133 0.132 0.133 0.133 0.135 1,519,961 0.1340 -1.27%
2009-04-17 0 0.395 0.390 0.400 0.395 0.400 2,832,000 1,127,120 0.3980 0.135 0.133 0.137 0.135 0.137 8,277,943 0.1362 -1.25%
2009-04-16 0 0.400 0.395 0.400 0.375 0.405 2,552,000 991,400 0.3885 0.137 0.135 0.137 0.128 0.139 7,459,503 0.1329 6.67%
2009-04-15 0 0.375 0.370 0.375 0.370 0.375 1,192,000 443,840 0.3723 0.128 0.127 0.128 0.127 0.128 3,484,219 0.1274 0.00%
2009-04-14 0 0.375 0.370 0.375 0.360 0.375 1,312,000 484,720 0.3695 0.128 0.127 0.128 0.123 0.128 3,834,979 0.1264 4.17%
2009-04-09 0 0.360 0.360 0.365 0.360 0.375 848,000 307,840 0.3630 0.123 0.123 0.125 0.123 0.128 2,478,706 0.1242 -2.70%
2009-04-08 0 0.370 0.360 0.370 0.340 0.375 10,196,000 3,610,340 0.3541 0.127 0.123 0.127 0.116 0.128 29,802,934 0.1211 -9.76%
2009-04-07 0 0.410 0.405 0.410 0.375 0.410 7,907,000 3,054,040 0.3862 0.140 0.139 0.140 0.128 0.140 23,112,181 0.1321 7.89%
2009-04-06 0 0.380 0.375 0.380 0.375 0.380 5,680,000 2,158,080 0.3799 0.130 0.128 0.130 0.128 0.130 16,602,655 0.1300 0.00%
2009-04-03 0 0.380 0.375 0.380 0.375 0.380 2,244,000 850,540 0.3790 0.130 0.128 0.130 0.128 0.130 6,559,218 0.1297 0.00%
2009-04-02 0 0.380 0.370 0.380 0.380 0.380 920,000 349,600 0.3800 0.130 0.127 0.130 0.130 0.130 2,689,162 0.1300 0.00%
2009-04-01 0 0.380 0.370 0.380 0.375 0.380 632,000 238,260 0.3770 0.130 0.127 0.130 0.128 0.130 1,847,338 0.1290 0.00%
2009-03-31 0 0.380 0.360 0.380 0.370 0.385 800,000 302,020 0.3775 0.130 0.123 0.130 0.127 0.132 2,338,402 0.1292 1.33%
2009-03-30 0 0.375 0.370 0.380 0.370 0.375 108,000 40,260 0.3728 0.128 0.127 0.130 0.127 0.128 315,684 0.1275 -1.32%
2009-03-27 0 0.380 0.370 0.380 0.380 0.380 828,000 314,640 0.3800 0.130 0.127 0.130 0.130 0.130 2,420,246 0.1300 0.00%
2009-03-26 0 0.380 0.370 0.380 0.370 0.380 884,000 332,520 0.3762 0.130 0.127 0.130 0.127 0.130 2,583,934 0.1287 0.00%
2009-03-25 0 0.380 0.375 0.380 0.375 0.380 396,000 150,180 0.3792 0.130 0.128 0.130 0.128 0.130 1,157,509 0.1297 0.00%
2009-03-24 0 0.380 0.375 0.380 0.370 0.385 234,000 88,520 0.3783 0.130 0.128 0.130 0.127 0.132 683,983 0.1294 0.00%
2009-03-23 0 0.380 0.375 0.380 0.375 0.400 3,464,000 1,319,360 0.3809 0.130 0.128 0.130 0.128 0.137 10,125,281 0.1303 0.00%
2009-03-20 0 0.380 0.370 0.380 0.370 0.380 364,000 135,920 0.3734 0.130 0.127 0.130 0.127 0.130 1,063,973 0.1277 0.00%
2009-03-19 0 0.380 0.370 0.380 0.380 0.380 2,916,000 1,108,080 0.3800 0.130 0.127 0.130 0.130 0.130 8,523,476 0.1300 0.00%
2009-03-18 0 0.380 0.370 0.380 0.375 0.380 460,000 174,700 0.3798 0.130 0.127 0.130 0.128 0.130 1,344,581 0.1299 0.00%
2009-03-17 0 0.380 0.365 0.380 0.370 0.380 106,000 40,180 0.3791 0.130 0.125 0.130 0.127 0.130 309,838 0.1297 1.33%
2009-03-16 0 0.375 0.375 0.380 0.360 0.380 456,000 169,320 0.3713 0.128 0.128 0.130 0.123 0.130 1,332,889 0.1270 -1.32%
2009-03-13 0 0.380 0.355 0.380 0.380 0.400 1,312,000 498,800 0.3802 0.130 0.121 0.130 0.130 0.137 3,834,979 0.1301 0.00%
2009-03-12 0 0.380 0.360 0.380 0.350 0.380 1,088,000 411,560 0.3783 0.130 0.123 0.130 0.120 0.130 3,180,227 0.1294 0.00%
2009-03-11 0 0.380 0.365 0.380 0.355 0.380 256,000 94,640 0.3697 0.130 0.125 0.130 0.121 0.130 748,289 0.1265 2.70%
2009-03-10 0 0.370 0.360 0.375 0.360 0.380 420,000 157,780 0.3757 0.127 0.123 0.128 0.123 0.130 1,227,661 0.1285 -2.63%
2009-03-09 0 0.380 0.350 0.380 0.380 0.380 84,000 31,920 0.3800 0.130 0.120 0.130 0.130 0.130 245,532 0.1300 0.00%
2009-03-06 0 0.380 0.360 0.380 0.355 0.380 260,000 96,460 0.3710 0.130 0.123 0.130 0.121 0.130 759,981 0.1269 0.00%
2009-03-05 0 0.380 0.330 0.400 0.350 0.380 2,272,500 862,205 0.3794 0.130 0.113 0.137 0.120 0.130 6,642,523 0.1298 8.57%
2009-03-04 0 0.350 0.350 0.380 0.305 0.380 2,927,500 1,109,540 0.3790 0.120 0.120 0.130 0.104 0.130 8,557,090 0.1297 -7.89%
2009-03-03 0 0.380 0.300 0.380 0.375 0.380 3,062,000 1,163,180 0.3799 0.130 0.103 0.130 0.128 0.130 8,950,234 0.1300 0.00%
2009-03-02 0 0.380 0.315 0.380 0.360 0.380 2,040,000 772,760 0.3788 0.130 0.108 0.130 0.123 0.130 5,962,925 0.1296 0.00%
2009-02-27 0 0.380 0.370 0.380 0.380 0.380 1,188,000 451,440 0.3800 0.130 0.127 0.130 0.130 0.130 3,472,527 0.1300 0.00%
2009-02-26 0 0.380 0.305 0.380 0.380 0.380 86,000 32,600 0.3791 0.130 0.104 0.130 0.130 0.130 251,378 0.1297 0.00%
2009-02-25 0 0.380 0.350 0.380 0.350 0.380 472,000 170,000 0.3602 0.130 0.120 0.130 0.120 0.130 1,379,657 0.1232 0.00%
2009-02-24 0 0.380 0.350 0.380 0.350 0.380 144,000 53,140 0.3690 0.130 0.120 0.130 0.120 0.130 420,912 0.1262 0.00%
2009-02-23 0 0.380 0.310 0.380 0.380 0.380 144,000 54,720 0.3800 0.130 0.106 0.130 0.130 0.130 420,912 0.1300 0.00%
2009-02-20 0 0.380 0.350 0.380 0.375 0.380 76,000 28,820 0.3792 0.130 0.120 0.130 0.128 0.130 222,148 0.1297 1.33%
2009-02-19 0 0.375 0.345 0.375 - - 0 0 - 0.128 0.118 0.128 - - 0 - -1.32%
2009-02-18 0 0.380 0.370 0.380 0.350 0.380 184,000 68,560 0.3726 0.130 0.127 0.130 0.120 0.130 537,832 0.1275 0.00%
2009-02-17 0 0.380 0.375 0.380 0.375 0.380 2,632,000 996,620 0.3787 0.130 0.128 0.130 0.128 0.130 7,693,343 0.1295 0.00%
2009-02-16 0 0.380 0.375 0.380 0.380 0.380 2,096,000 796,480 0.3800 0.130 0.128 0.130 0.130 0.130 6,126,613 0.1300 0.00%
2009-02-13 0 0.380 0.365 0.380 0.375 0.380 1,860,000 706,420 0.3798 0.130 0.125 0.130 0.128 0.130 5,436,785 0.1299 2.70%
2009-02-12 0 0.370 0.365 0.370 0.370 0.380 2,224,000 827,200 0.3719 0.127 0.125 0.127 0.127 0.130 6,500,758 0.1272 -1.33%
2009-02-11 0 0.375 0.365 0.375 0.365 0.380 992,000 372,120 0.3751 0.128 0.125 0.128 0.125 0.130 2,899,619 0.1283 -3.85%
2009-02-10 0 0.390 0.370 0.390 0.370 0.415 4,444,000 1,731,940 0.3897 0.133 0.127 0.133 0.127 0.142 12,989,823 0.1333 -6.02%
2009-02-09 0 0.415 0.415 0.425 0.410 0.420 184,000 76,700 0.4168 0.142 0.142 0.145 0.140 0.144 537,832 0.1426 0.00%
2009-02-06 0 0.415 0.415 0.425 0.415 0.430 3,032,000 1,275,320 0.4206 0.142 0.142 0.145 0.142 0.147 8,862,544 0.1439 0.00%
2009-02-05 0 0.415 0.400 0.415 0.405 0.420 696,000 288,320 0.4143 0.142 0.137 0.142 0.139 0.144 2,034,410 0.1417 1.22%
2009-02-04 0 0.410 - 0.410 0.410 0.410 128,000 52,480 0.4100 0.140 - 0.140 0.140 0.140 374,144 0.1403 -2.38%
2009-02-03 0 0.420 0.390 0.420 0.410 0.420 440,000 182,800 0.4155 0.144 0.133 0.144 0.140 0.144 1,286,121 0.1421 1.20%
2009-02-02 0 0.415 0.400 0.420 - - 0 0 - 0.142 0.137 0.144 - - 0 - 0.00%
2009-01-30 0 0.415 0.360 0.415 0.400 0.420 368,000 149,840 0.4072 0.142 0.123 0.142 0.137 0.144 1,075,665 0.1393 -1.19%
2009-01-29 0 0.420 0.335 0.425 - - 0 0 - 0.144 0.115 0.145 - - 0 - 0.00%
2009-01-23 0 0.420 0.400 0.420 - - 0 0 - 0.144 0.137 0.144 - - 0 - 0.00%
2009-01-22 0 0.420 0.390 0.420 0.390 0.420 144,000 59,240 0.4114 0.144 0.133 0.144 0.133 0.144 420,912 0.1407 10.53%
2009-01-21 0 0.380 0.380 0.420 0.310 0.430 184,000 74,360 0.4041 0.130 0.130 0.144 0.106 0.147 537,832 0.1383 -11.63%
2009-01-20 0 0.430 0.405 0.430 - - 0 0 - 0.147 0.139 0.147 - - 0 - 0.00%
2009-01-19 0 0.430 0.420 0.430 0.435 0.440 800,000 350,520 0.4382 0.147 0.144 0.147 0.149 0.151 2,338,402 0.1499 -2.27%
2009-01-16 0 0.440 0.405 0.440 - - 0 0 - 0.151 0.139 0.151 - - 0 - 0.00%
2009-01-15 0 0.440 0.420 0.440 0.420 0.440 668,000 291,880 0.4369 0.151 0.144 0.151 0.144 0.151 1,952,566 0.1495 0.00%
2009-01-14 0 0.440 0.420 0.440 0.425 0.450 4,600,000 1,963,980 0.4270 0.151 0.144 0.151 0.145 0.154 13,445,812 0.1461 0.00%
2009-01-13 0 0.440 0.420 0.440 0.420 0.440 64,000 28,080 0.4388 0.151 0.144 0.151 0.144 0.151 187,072 0.1501 1.15%
2009-01-12 0 0.435 0.420 0.435 0.420 0.435 112,000 47,980 0.4284 0.149 0.144 0.149 0.144 0.149 327,376 0.1466 3.57%
2009-01-09 0 0.420 0.430 0.440 0.420 0.430 188,000 79,440 0.4226 0.144 0.147 0.151 0.144 0.147 549,524 0.1446 -2.33%
2009-01-08 0 0.430 0.430 0.435 0.430 0.440 160,000 69,440 0.4340 0.147 0.147 0.149 0.147 0.151 467,680 0.1485 -4.44%
2009-01-07 0 0.450 0.430 0.445 0.420 0.450 108,000 47,400 0.4389 0.154 0.147 0.152 0.144 0.154 315,684 0.1502 4.65%
2009-01-06 0 0.430 0.420 0.440 0.410 0.430 356,000 151,560 0.4257 0.147 0.144 0.151 0.140 0.147 1,040,589 0.1456 2.38%
2009-01-05 0 0.420 0.420 0.440 0.410 0.430 404,000 169,800 0.4203 0.144 0.144 0.151 0.140 0.147 1,180,893 0.1438 0.00%
2009-01-02 0 0.420 0.420 0.450 0.420 0.420 160,000 67,200 0.4200 0.144 0.144 0.154 0.144 0.144 467,680 0.1437 0.00%
2008-12-31 0 0.420 0.400 0.420 0.420 0.420 80,000 33,600 0.4200 0.144 0.137 0.144 0.144 0.144 233,840 0.1437 0.00%
2008-12-30 0 0.420 0.400 0.420 0.420 0.420 100,000 42,000 0.4200 0.144 0.137 0.144 0.144 0.144 292,300 0.1437 -2.33%
2008-12-29 0 0.430 0.400 0.430 0.420 0.430 220,000 92,600 0.4209 0.147 0.137 0.147 0.144 0.147 643,061 0.1440 0.00%
2008-12-24 0 0.430 0.410 0.430 0.420 0.430 394,000 167,320 0.4247 0.147 0.140 0.147 0.144 0.147 1,151,663 0.1453 -4.44%
2008-12-23 0 0.450 0.420 0.450 0.405 0.450 580,900 246,870 0.4250 0.154 0.144 0.154 0.139 0.154 1,697,972 0.1454 7.14%
2008-12-22 0 0.420 0.420 0.440 0.420 0.440 1,592,000 674,640 0.4238 0.144 0.144 0.151 0.144 0.151 4,653,420 0.1450 -4.55%
2008-12-19 0 0.440 0.420 0.440 0.440 0.450 200,000 88,800 0.4440 0.151 0.144 0.151 0.151 0.154 584,601 0.1519 -4.35%
2008-12-18 0 0.460 0.420 0.460 0.450 0.460 128,000 57,800 0.4516 0.157 0.144 0.157 0.154 0.157 374,144 0.1545 4.55%
2008-12-17 0 0.440 0.430 0.440 0.440 0.450 314,000 138,980 0.4426 0.151 0.147 0.151 0.151 0.154 917,823 0.1514 -2.22%
2008-12-16 0 0.450 0.440 0.450 0.430 0.450 632,000 278,920 0.4413 0.154 0.151 0.154 0.147 0.154 1,847,338 0.1510 0.00%
2008-12-15 0 0.450 0.430 0.450 0.450 0.450 200,000 90,000 0.4500 0.154 0.147 0.154 0.154 0.154 584,601 0.1540 -4.26%
2008-12-12 0 0.470 0.440 0.470 0.450 0.480 204,000 93,920 0.4604 0.161 0.151 0.161 0.154 0.164 596,293 0.1575 -2.08%
2008-12-11 0 0.480 0.445 0.480 0.440 0.480 1,852,000 823,320 0.4446 0.164 0.152 0.164 0.151 0.164 5,413,401 0.1521 6.67%
2008-12-10 0 0.450 0.430 0.450 0.430 0.450 2,768,000 1,216,760 0.4396 0.154 0.147 0.154 0.147 0.154 8,090,871 0.1504 2.27%
2008-12-09 0 0.440 0.420 0.440 0.430 0.450 384,000 166,160 0.4327 0.151 0.144 0.151 0.147 0.154 1,122,433 0.1480 0.00%
2008-12-08 0 0.440 0.440 0.450 0.405 0.445 1,012,000 429,040 0.4240 0.151 0.151 0.154 0.139 0.152 2,958,079 0.1450 1.15%
2008-12-05 0 0.435 0.405 0.435 0.400 0.435 692,000 295,600 0.4272 0.149 0.139 0.149 0.137 0.149 2,022,718 0.1461 3.57%
2008-12-04 0 0.420 0.400 0.420 0.410 0.430 72,000 29,920 0.4156 0.144 0.137 0.144 0.140 0.147 210,456 0.1422 0.00%
2008-12-03 0 0.420 0.400 0.445 0.370 0.445 1,740,410 670,660 0.3853 0.144 0.137 0.152 0.127 0.152 5,087,223 0.1318 7.69%
2008-12-02 0 0.390 0.390 0.400 0.385 0.390 1,216,000 470,980 0.3873 0.133 0.133 0.137 0.132 0.133 3,554,371 0.1325 0.00%
2008-12-01 0 0.390 0.380 0.390 0.380 0.395 2,028,000 774,460 0.3819 0.133 0.130 0.133 0.130 0.135 5,927,849 0.1306 1.30%
2008-11-28 0 0.385 0.380 0.385 0.370 0.385 1,540,000 578,720 0.3758 0.132 0.130 0.132 0.127 0.132 4,501,424 0.1286 4.05%
2008-11-27 0 0.370 0.360 0.370 0.360 0.390 424,000 155,760 0.3674 0.127 0.123 0.127 0.123 0.133 1,239,353 0.1257 0.00%
2008-11-26 0 0.370 0.340 0.370 0.350 0.370 1,388,000 508,900 0.3666 0.127 0.116 0.127 0.120 0.127 4,057,128 0.1254 -1.33%
2008-11-25 0 0.375 0.350 0.375 0.360 0.380 3,054,000 1,142,340 0.3740 0.128 0.120 0.128 0.123 0.130 8,926,850 0.1280 0.00%
2008-11-24 0 0.375 0.370 0.375 0.350 0.375 2,288,000 833,400 0.3642 0.128 0.127 0.128 0.120 0.128 6,687,830 0.1246 1.35%
2008-11-21 0 0.370 0.340 0.370 0.340 0.370 416,000 148,220 0.3563 0.127 0.116 0.127 0.116 0.127 1,215,969 0.1219 2.78%
2008-11-20 0 0.360 0.330 0.360 0.310 0.360 2,008,000 679,780 0.3385 0.123 0.113 0.123 0.106 0.123 5,869,389 0.1158 0.00%
2008-11-19 0 0.360 0.350 0.355 0.335 0.380 2,080,000 739,600 0.3556 0.123 0.120 0.121 0.115 0.130 6,079,845 0.1216 -1.37%
2008-11-18 0 0.365 0.320 0.365 0.350 0.365 480,000 169,900 0.3540 0.125 0.109 0.125 0.120 0.125 1,403,041 0.1211 5.80%
2008-11-17 0 0.345 0.320 0.380 0.320 0.385 1,252,000 436,800 0.3489 0.118 0.109 0.130 0.109 0.132 3,659,599 0.1194 11.29%
2008-11-14 0 0.310 0.300 0.360 0.270 0.310 6,152,000 1,793,800 0.2916 0.106 0.103 0.123 0.092 0.106 17,982,312 0.0998 6.90%
2008-11-13 0 0.290 0.270 0.290 0.290 0.290 40,000 11,600 0.2900 0.099 0.092 0.099 0.099 0.099 116,920 0.0992 5.45%
2008-11-12 0 0.275 0.265 0.275 0.260 0.280 3,964,000 1,041,120 0.2626 0.094 0.091 0.094 0.089 0.096 11,586,782 0.0899 0.00%
2008-11-11 0 0.275 0.270 0.275 0.265 0.300 2,084,000 573,820 0.2753 0.094 0.092 0.094 0.091 0.103 6,091,537 0.0942 3.77%
2008-11-10 0 0.265 0.250 0.265 0.246 0.265 4,216,000 1,070,480 0.2539 0.091 0.086 0.091 0.084 0.091 12,323,379 0.0869 3.92%
2008-11-07 0 0.255 0.250 0.260 0.230 0.255 5,184,000 1,292,100 0.2492 0.087 0.086 0.089 0.079 0.087 15,152,845 0.0853 -5.56%
2008-11-06 0 0.270 0.248 0.270 0.239 0.270 1,660,000 415,212 0.2501 0.092 0.085 0.092 0.082 0.092 4,852,184 0.0856 12.97%
2008-11-05 0 0.239 0.239 0.250 0.238 0.260 2,348,000 586,848 0.2499 0.082 0.082 0.086 0.081 0.089 6,863,210 0.0855 -6.27%
2008-11-04 0 0.255 0.246 0.255 0.248 0.265 1,848,000 473,544 0.2562 0.087 0.084 0.087 0.085 0.091 5,401,709 0.0877 4.08%
2008-11-03 0 0.245 0.243 0.245 0.241 0.250 3,000,000 725,388 0.2418 0.084 0.083 0.084 0.082 0.086 8,769,008 0.0827 6.52%
2008-10-31 0 0.230 0.228 0.230 0.226 0.248 4,600,000 1,060,980 0.2306 0.079 0.078 0.079 0.077 0.085 13,445,812 0.0789 -4.17%
2008-10-30 0 0.240 0.211 0.240 0.210 0.247 3,448,000 830,364 0.2408 0.082 0.072 0.082 0.072 0.085 10,078,513 0.0824 0.00%
2008-10-29 0 0.240 0.235 0.240 0.240 0.249 2,232,000 546,952 0.2451 0.082 0.080 0.082 0.082 0.085 6,524,142 0.0838 -0.83%
2008-10-28 0 0.242 0.239 0.240 0.239 0.242 1,496,000 359,140 0.2401 0.083 0.082 0.082 0.082 0.083 4,372,812 0.0821 2.98%
2008-10-27 0 0.235 0.234 0.240 0.224 0.238 1,488,000 344,728 0.2317 0.080 0.080 0.082 0.077 0.081 4,349,428 0.0793 3.98%
2008-10-24 0 0.226 0.211 0.226 0.225 0.230 2,108,000 477,516 0.2265 0.077 0.072 0.077 0.077 0.079 6,161,689 0.0775 -1.31%
2008-10-23 0 0.229 0.227 0.228 0.210 0.229 1,216,000 276,856 0.2277 0.078 0.078 0.078 0.072 0.078 3,554,371 0.0779 -0.43%
2008-10-22 0 0.230 0.212 0.230 0.220 0.232 1,544,000 345,596 0.2238 0.079 0.073 0.079 0.075 0.079 4,513,116 0.0766 0.44%
2008-10-21 0 0.229 0.220 0.229 0.220 0.230 1,318,000 300,376 0.2279 0.078 0.075 0.078 0.075 0.079 3,852,517 0.0780 -0.87%
2008-10-20 0 0.231 0.225 0.231 0.225 0.234 1,004,000 230,840 0.2299 0.079 0.077 0.079 0.077 0.080 2,934,695 0.0787 -0.86%
2008-10-17 0 0.233 0.222 0.233 0.222 0.238 2,092,000 486,228 0.2324 0.080 0.076 0.080 0.076 0.081 6,114,921 0.0795 -0.85%
2008-10-16 0 0.235 0.225 0.235 0.222 0.275 2,928,000 698,480 0.2386 0.080 0.077 0.080 0.076 0.094 8,558,552 0.0816 -18.97%
2008-10-15 0 0.290 0.275 0.290 0.275 0.295 1,060,000 303,820 0.2866 0.099 0.094 0.099 0.094 0.101 3,098,383 0.0981 -3.33%
2008-10-14 0 0.300 0.285 0.300 0.290 0.310 2,460,000 737,320 0.2997 0.103 0.098 0.103 0.099 0.106 7,190,586 0.1025 0.00%
2008-10-13 0 0.300 0.285 0.300 0.270 0.300 1,160,000 339,380 0.2926 0.103 0.098 0.103 0.092 0.103 3,390,683 0.1001 0.00%
2008-10-10 0 0.300 0.270 0.300 0.255 0.325 3,072,000 857,380 0.2791 0.103 0.092 0.103 0.087 0.111 8,979,464 0.0955 -14.29%
2008-10-09 0 0.350 0.300 0.350 0.350 0.360 152,000 54,020 0.3554 0.120 0.103 0.120 0.120 0.123 444,296 0.1216 0.00%
2008-10-08 0 0.350 0.330 0.350 0.325 0.350 800,000 267,940 0.3349 0.120 0.113 0.120 0.111 0.120 2,338,402 0.1146 -2.78%
2008-10-06 0 0.360 0.330 0.360 0.330 0.380 1,072,000 388,140 0.3621 0.123 0.113 0.123 0.113 0.130 3,133,459 0.1239 -1.37%
2008-10-03 0 0.365 0.360 0.365 0.330 0.380 2,948,000 1,029,100 0.3491 0.125 0.123 0.125 0.113 0.130 8,617,012 0.1194 -3.95%
2008-10-02 0 0.380 0.375 0.380 0.365 0.380 996,000 374,320 0.3758 0.130 0.128 0.130 0.125 0.130 2,911,311 0.1286 6.68%
2008-09-30 0 0.380 0.380 0.385 0.360 0.400 7,168,000 2,754,860 0.3843 0.122 0.122 0.123 0.115 0.128 22,351,398 0.1233 -2.56%
2008-09-29 0 0.390 0.385 0.390 0.380 0.450 4,144,000 1,637,920 0.3953 0.125 0.123 0.125 0.122 0.144 12,921,902 0.1268 -15.22%
2008-09-26 0 0.460 0.440 0.460 0.445 0.500 4,700,000 2,218,060 0.4719 0.148 0.141 0.148 0.143 0.160 14,655,632 0.1513 -7.07%
2008-09-25 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2008-09-24 0 0.495 0.485 0.495 0.480 0.510 3,072,000 1,501,060 0.4886 0.159 0.156 0.159 0.154 0.164 9,579,170 0.1567 -8.33%
2008-09-23 0 0.540 0.510 0.540 0.500 0.540 2,004,000 1,031,920 0.5149 0.173 0.164 0.173 0.160 0.173 6,248,912 0.1651 -1.82%
2008-09-22 0 0.550 0.530 0.550 0.550 0.550 488,000 268,400 0.5500 0.176 0.170 0.176 0.176 0.176 1,521,691 0.1764 -1.79%
2008-09-19 0 0.560 0.540 0.560 0.550 0.570 256,000 143,880 0.5620 0.180 0.173 0.180 0.176 0.183 798,264 0.1802 3.70%
2008-09-18 0 0.540 0.495 0.540 0.480 0.550 1,628,000 814,040 0.5000 0.173 0.159 0.173 0.154 0.176 5,076,461 0.1604 0.00%
2008-09-17 0 0.540 0.490 0.540 0.490 0.550 3,190,000 1,654,180 0.5186 0.173 0.157 0.173 0.157 0.176 9,947,120 0.1663 -3.57%
2008-09-16 0 0.560 0.550 0.560 0.530 0.570 820,000 456,840 0.5571 0.180 0.176 0.180 0.170 0.183 2,556,940 0.1787 -8.20%
2008-09-12 0 0.610 0.590 0.610 0.600 0.610 132,000 79,400 0.6015 0.196 0.189 0.196 0.192 0.196 411,605 0.1929 1.67%
2008-09-11 0 0.600 0.600 0.610 0.580 0.610 2,404,000 1,437,680 0.5980 0.192 0.192 0.196 0.186 0.196 7,496,200 0.1918 0.00%
2008-09-10 0 0.600 0.580 0.600 0.570 0.620 1,016,000 604,480 0.5950 0.192 0.186 0.192 0.183 0.199 3,168,111 0.1908 0.00%
2008-09-09 0 0.600 0.580 0.600 0.570 0.600 216,000 125,240 0.5798 0.192 0.186 0.192 0.183 0.192 673,535 0.1859 3.45%
2008-09-08 0 0.580 0.570 0.600 0.560 0.580 112,000 63,560 0.5675 0.186 0.183 0.192 0.180 0.186 349,241 0.1820 -3.33%
2008-09-05 0 0.600 0.570 0.600 0.590 0.600 920,000 543,800 0.5911 0.192 0.183 0.192 0.189 0.192 2,868,762 0.1896 0.00%
2008-09-04 0 0.600 0.590 0.600 0.590 0.610 320,000 192,200 0.6006 0.192 0.189 0.192 0.189 0.196 997,830 0.1926 -3.23%
2008-09-03 0 0.620 0.600 0.620 0.590 0.620 428,000 257,400 0.6014 0.199 0.192 0.199 0.189 0.199 1,334,598 0.1929 3.33%
2008-09-02 0 0.600 0.590 0.600 0.600 0.600 556,000 333,600 0.6000 0.192 0.189 0.192 0.192 0.192 1,733,730 0.1924 0.00%
2008-09-01 0 0.600 0.590 0.620 0.600 0.600 100,000 60,000 0.6000 0.192 0.189 0.199 0.192 0.192 311,822 0.1924 0.00%
2008-08-29 0 0.600 0.590 0.610 0.600 0.600 328,000 196,800 0.6000 0.192 0.189 0.196 0.192 0.192 1,022,776 0.1924 1.69%
2008-08-28 0 0.590 0.580 0.590 0.590 0.600 500,000 295,120 0.5902 0.189 0.186 0.189 0.189 0.192 1,559,110 0.1893 -1.67%
2008-08-27 0 0.600 0.590 0.610 0.580 0.600 676,000 404,120 0.5978 0.192 0.189 0.196 0.186 0.192 2,107,916 0.1917 0.00%
2008-08-26 0 0.600 0.600 0.610 0.590 0.610 872,000 522,840 0.5996 0.192 0.192 0.196 0.189 0.196 2,719,087 0.1923 0.00%
2008-08-25 0 0.600 0.570 0.600 0.570 0.600 1,032,000 609,440 0.5905 0.192 0.183 0.192 0.183 0.192 3,218,003 0.1894 1.69%
2008-08-21 0 0.590 0.560 0.590 0.570 0.590 688,000 394,960 0.5741 0.189 0.180 0.189 0.183 0.189 2,145,335 0.1841 0.00%
2008-08-20 0 0.590 0.570 0.590 0.590 0.590 72,000 42,480 0.5900 0.189 0.183 0.189 0.189 0.189 224,512 0.1892 0.00%
2008-08-19 0 0.590 0.560 0.590 0.590 0.590 60,000 35,400 0.5900 0.189 0.180 0.189 0.189 0.189 187,093 0.1892 -1.67%
2008-08-18 0 0.600 0.570 0.590 0.600 0.600 80,000 48,000 0.6000 0.192 0.183 0.189 0.192 0.192 249,458 0.1924 -1.64%
2008-08-15 0 0.610 0.580 0.610 0.610 0.610 40,000 24,400 0.6100 0.196 0.186 0.196 0.196 0.196 124,729 0.1956 3.39%
2008-08-14 0 0.590 0.590 0.610 0.590 0.600 400,000 238,120 0.5953 0.189 0.189 0.196 0.189 0.192 1,247,288 0.1909 -4.84%
2008-08-13 0 0.620 0.580 0.620 0.600 0.620 132,000 80,440 0.6094 0.199 0.186 0.199 0.192 0.199 411,605 0.1954 1.64%
2008-08-12 0 0.610 0.590 0.610 0.610 0.610 44,000 26,840 0.6100 0.196 0.189 0.196 0.196 0.196 137,202 0.1956 5.17%
2008-08-11 0 0.580 0.580 0.610 0.580 0.620 400,000 243,880 0.6097 0.186 0.186 0.196 0.186 0.199 1,247,288 0.1955 -7.94%
2008-08-08 0 0.630 0.600 0.640 0.580 0.630 1,612,000 977,200 0.6062 0.202 0.192 0.205 0.186 0.202 5,026,570 0.1944 1.61%
2008-08-07 0 0.620 0.580 0.630 0.570 0.620 1,168,000 710,240 0.6081 0.199 0.186 0.202 0.183 0.199 3,642,080 0.1950 1.64%
2008-08-05 0 0.610 0.580 0.610 0.580 0.610 48,000 28,560 0.5950 0.196 0.186 0.196 0.186 0.196 149,675 0.1908 1.67%
2008-08-04 0 0.600 0.580 0.600 0.590 0.600 272,000 160,600 0.5904 0.192 0.186 0.192 0.189 0.192 848,156 0.1894 -3.23%
2008-08-01 0 0.620 0.580 0.620 0.570 0.630 388,000 231,800 0.5974 0.199 0.186 0.199 0.183 0.202 1,209,869 0.1916 5.08%
2008-07-31 0 0.590 0.570 0.590 0.580 0.600 236,000 138,320 0.5861 0.189 0.183 0.189 0.186 0.192 735,900 0.1880 0.00%
2008-07-30 0 0.590 0.590 0.600 0.550 0.600 436,000 256,680 0.5887 0.189 0.189 0.192 0.176 0.192 1,359,544 0.1888 0.00%
2008-07-29 0 0.590 0.570 0.590 0.540 0.590 176,000 98,600 0.5602 0.189 0.183 0.189 0.173 0.189 548,807 0.1797 0.00%
2008-07-28 0 0.590 0.540 0.590 0.530 0.590 216,000 122,600 0.5676 0.189 0.173 0.189 0.170 0.189 673,535 0.1820 1.72%
2008-07-25 0 0.580 0.560 0.580 0.560 0.580 124,000 69,920 0.5639 0.186 0.180 0.186 0.180 0.186 386,659 0.1808 0.00%
2008-07-24 0 0.580 0.550 0.580 0.520 0.590 1,130,000 643,160 0.5692 0.186 0.176 0.186 0.167 0.189 3,523,588 0.1825 -3.33%
2008-07-23 0 0.600 0.580 0.600 0.580 0.600 540,000 318,520 0.5899 0.192 0.186 0.192 0.186 0.192 1,683,839 0.1892 1.69%
2008-07-22 0 0.590 0.570 0.590 0.590 0.600 400,000 237,680 0.5942 0.189 0.183 0.189 0.189 0.192 1,247,288 0.1906 -1.67%
2008-07-21 0 0.600 0.570 0.600 0.600 0.600 244,000 146,400 0.6000 0.192 0.183 0.192 0.192 0.192 760,846 0.1924 -1.64%
2008-07-18 0 0.610 0.600 0.610 0.590 0.610 616,000 365,800 0.5938 0.196 0.192 0.196 0.189 0.196 1,920,823 0.1904 1.67%
2008-07-17 0 0.600 0.560 0.600 0.580 0.600 358,000 210,800 0.5888 0.192 0.180 0.192 0.186 0.192 1,116,323 0.1888 3.45%
2008-07-16 0 0.580 0.560 0.600 0.570 0.600 460,000 269,320 0.5855 0.186 0.180 0.192 0.183 0.192 1,434,381 0.1878 0.00%
2008-07-15 0 0.580 0.580 0.600 0.550 0.600 532,000 304,280 0.5720 0.186 0.186 0.192 0.176 0.192 1,658,893 0.1834 -4.92%
2008-07-14 0 0.610 0.600 0.610 0.580 0.610 768,000 461,120 0.6004 0.196 0.192 0.196 0.186 0.196 2,394,793 0.1926 -1.61%
2008-07-11 0 0.620 0.600 0.620 0.600 0.620 388,000 234,440 0.6042 0.199 0.192 0.199 0.192 0.199 1,209,869 0.1938 3.33%
2008-07-10 0 0.600 0.590 0.610 0.600 0.610 416,000 249,760 0.6004 0.192 0.189 0.196 0.192 0.196 1,297,179 0.1925 -3.23%
2008-07-09 0 0.620 0.580 0.620 0.580 0.620 288,000 170,920 0.5935 0.199 0.186 0.199 0.186 0.199 898,047 0.1903 3.33%
2008-07-08 0 0.600 0.590 0.610 0.590 0.600 480,000 287,360 0.5987 0.192 0.189 0.196 0.189 0.192 1,496,745 0.1920 -3.23%
2008-07-07 0 0.620 0.600 0.620 0.600 0.620 468,000 282,760 0.6042 0.199 0.192 0.199 0.192 0.199 1,459,327 0.1938 3.33%
2008-07-04 0 0.600 0.600 0.610 0.550 0.600 1,838,000 1,065,920 0.5799 0.192 0.192 0.196 0.176 0.192 5,731,287 0.1860 0.00%
2008-07-03 0 0.600 0.600 0.610 0.590 0.600 590,000 351,820 0.5963 0.192 0.192 0.196 0.189 0.192 1,839,750 0.1912 -3.23%
2008-07-02 0 0.620 0.570 0.620 0.570 0.620 240,000 140,080 0.5837 0.199 0.183 0.199 0.183 0.199 748,373 0.1872 1.64%
2008-06-30 0 0.610 0.610 0.620 0.550 0.610 820,000 488,360 0.5956 0.196 0.196 0.199 0.176 0.196 2,556,940 0.1910 3.39%
2008-06-27 0 0.590 0.570 0.590 0.550 0.590 192,000 109,960 0.5727 0.189 0.183 0.189 0.176 0.189 598,698 0.1837 -1.67%
2008-06-26 0 0.600 0.570 0.590 0.580 0.600 526,000 309,980 0.5893 0.192 0.183 0.189 0.186 0.192 1,640,183 0.1890 0.00%
2008-06-25 0 0.600 0.560 0.600 0.570 0.600 80,000 46,200 0.5775 0.192 0.180 0.192 0.183 0.192 249,458 0.1852 1.69%
2008-06-24 0 0.590 0.580 0.590 0.560 0.600 68,000 38,560 0.5671 0.189 0.186 0.189 0.180 0.192 212,039 0.1819 0.00%
2008-06-23 0 0.590 0.580 0.600 0.550 0.630 564,000 335,960 0.5957 0.189 0.186 0.192 0.176 0.202 1,758,676 0.1910 -4.84%
2008-06-20 0 0.620 0.600 0.620 0.580 0.620 2,533,000 1,519,980 0.6001 0.199 0.192 0.199 0.186 0.199 7,898,450 0.1924 6.90%
2008-06-19 0 0.580 0.580 0.600 0.550 0.600 7,710,000 4,470,300 0.5798 0.186 0.186 0.192 0.176 0.192 24,041,473 0.1859 1.75%
2008-06-18 0 0.570 0.570 0.580 0.540 0.590 4,192,000 2,386,880 0.5694 0.183 0.183 0.186 0.173 0.189 13,071,576 0.1826 3.64%
2008-06-17 0 0.550 0.540 0.550 0.520 0.550 3,284,000 1,778,400 0.5415 0.176 0.173 0.176 0.167 0.176 10,240,233 0.1737 0.00%
2008-06-16 0 0.550 0.530 0.550 0.490 0.560 3,528,000 1,885,480 0.5344 0.176 0.170 0.176 0.157 0.180 11,001,078 0.1714 10.00%
2008-06-13 0 0.500 0.495 0.500 0.490 0.520 5,240,000 2,637,340 0.5033 0.160 0.159 0.160 0.157 0.167 16,339,470 0.1614 4.17%
2008-06-12 0 0.480 0.485 0.490 0.480 0.500 2,733,057 1,322,697 0.4840 0.154 0.156 0.157 0.154 0.160 8,522,272 0.1552 -4.00%
2008-06-11 0 0.500 0.495 0.500 0.495 0.510 6,120,000 3,061,360 0.5002 0.160 0.159 0.160 0.159 0.164 19,083,504 0.1604 -1.96%
2008-06-10 0 0.510 0.510 0.520 0.500 0.530 4,916,000 2,537,680 0.5162 0.164 0.164 0.167 0.160 0.170 15,329,167 0.1655 -5.56%
2008-06-06 0 0.540 0.530 0.540 0.530 0.550 5,892,000 3,177,320 0.5393 0.173 0.170 0.173 0.170 0.176 18,372,549 0.1729 -1.82%
2008-06-05 0 0.550 0.550 0.560 0.550 0.570 2,876,000 1,605,680 0.5583 0.176 0.176 0.180 0.176 0.183 8,967,999 0.1790 -1.79%
2008-06-04 0 0.560 0.550 0.570 0.550 0.580 4,612,000 2,596,800 0.5631 0.180 0.176 0.183 0.176 0.186 14,381,228 0.1806 -1.75%
2008-06-03 0 0.570 0.570 0.580 0.560 0.580 4,096,000 2,354,560 0.5748 0.183 0.183 0.186 0.180 0.186 12,772,227 0.1843 -3.39%
2008-06-02 0 0.590 0.580 0.590 0.570 0.600 2,568,000 1,502,000 0.5849 0.189 0.186 0.189 0.183 0.192 8,007,588 0.1876 -1.67%
2008-05-30 0 0.600 0.590 0.600 0.560 0.630 3,632,000 2,173,000 0.5983 0.192 0.189 0.192 0.180 0.202 11,325,373 0.1919 -2.80%
2008-05-29 0 0.640 0.640 0.650 0.640 0.660 6,900,000 4,474,680 0.6485 0.198 0.198 0.201 0.198 0.204 22,306,985 0.2006 -1.54%
2008-05-28 0 0.650 0.660 0.670 0.650 0.680 1,572,000 1,041,680 0.6626 0.201 0.204 0.207 0.201 0.210 5,082,113 0.2050 -1.52%
2008-05-27 0 0.660 0.660 0.670 0.650 0.670 2,276,000 1,501,360 0.6596 0.204 0.204 0.207 0.201 0.207 7,358,072 0.2040 0.00%
2008-05-26 0 0.660 0.660 0.680 0.660 0.680 456,000 305,640 0.6703 0.204 0.204 0.210 0.204 0.210 1,474,201 0.2073 -2.94%
2008-05-23 0 0.680 0.670 0.680 0.670 0.680 1,228,000 827,280 0.6737 0.210 0.207 0.210 0.207 0.210 3,969,997 0.2084 0.00%
2008-05-22 0 0.680 0.670 0.680 0.670 0.680 428,000 289,760 0.6770 0.210 0.207 0.210 0.207 0.210 1,383,680 0.2094 0.00%
2008-05-21 0 0.680 0.670 0.680 0.670 0.690 736,000 499,320 0.6784 0.210 0.207 0.210 0.207 0.213 2,379,412 0.2099 1.49%
2008-05-20 0 0.670 0.670 0.690 0.670 0.680 1,300,000 879,800 0.6768 0.207 0.207 0.213 0.207 0.210 4,202,765 0.2093 -1.47%
2008-05-19 0 0.680 0.680 0.690 0.670 0.690 656,000 449,360 0.6850 0.210 0.210 0.213 0.207 0.213 2,120,780 0.2119 0.00%
2008-05-16 0 0.680 0.670 0.680 0.660 0.690 676,000 455,120 0.6733 0.210 0.207 0.210 0.204 0.213 2,185,438 0.2083 0.00%
2008-05-15 0 0.680 0.680 0.700 0.680 0.690 404,000 276,080 0.6834 0.210 0.210 0.217 0.210 0.213 1,306,090 0.2114 -1.45%
2008-05-14 0 0.690 0.690 0.700 0.690 0.710 336,000 234,920 0.6992 0.213 0.213 0.217 0.213 0.220 1,086,253 0.2163 -1.43%
2008-05-13 0 0.700 0.700 0.710 0.690 0.710 84,000 58,720 0.6990 0.217 0.217 0.220 0.213 0.220 271,563 0.2162 2.94%
2008-05-09 0 0.680 0.700 0.710 0.660 0.720 704,000 493,120 0.7005 0.210 0.217 0.220 0.204 0.223 2,275,959 0.2167 -5.56%
2008-05-08 0 0.720 0.700 0.720 0.690 0.730 1,228,000 869,680 0.7082 0.223 0.217 0.223 0.213 0.226 3,969,997 0.2191 0.00%
2008-05-07 0 0.720 0.700 0.720 0.710 0.750 996,000 723,440 0.7263 0.223 0.217 0.223 0.220 0.232 3,219,965 0.2247 -2.70%
2008-05-06 0 0.740 0.740 0.750 0.720 0.750 684,000 504,160 0.7371 0.229 0.229 0.232 0.223 0.232 2,211,301 0.2280 2.78%
2008-05-05 0 0.720 0.720 0.730 0.720 0.740 308,000 222,680 0.7230 0.223 0.223 0.226 0.223 0.229 995,732 0.2236 -2.70%
2008-05-02 0 0.740 0.720 0.740 0.710 0.740 1,276,000 927,520 0.7269 0.229 0.223 0.229 0.220 0.229 4,125,176 0.2248 1.37%
2008-04-30 0 0.730 0.710 0.730 0.710 0.730 252,000 180,360 0.7157 0.226 0.220 0.226 0.220 0.226 814,690 0.2214 2.82%
2008-04-29 0 0.710 0.710 0.730 0.710 0.740 568,000 410,320 0.7224 0.220 0.220 0.226 0.220 0.229 1,836,285 0.2235 -4.05%
2008-04-28 0 0.740 0.720 0.740 0.720 0.740 176,000 128,320 0.7291 0.229 0.223 0.229 0.223 0.229 568,990 0.2255 2.78%
2008-04-25 0 0.720 0.720 0.740 0.720 0.750 1,492,000 1,094,160 0.7334 0.223 0.223 0.229 0.223 0.232 4,823,481 0.2268 0.00%
2008-04-24 0 0.720 0.730 0.740 0.720 0.750 380,000 279,520 0.7356 0.223 0.226 0.229 0.223 0.232 1,228,501 0.2275 -2.70%
2008-04-23 0 0.740 0.720 0.750 0.710 0.750 200,000 144,360 0.7218 0.229 0.223 0.232 0.220 0.232 646,579 0.2233 1.37%
2008-04-22 0 0.730 0.710 0.730 0.700 0.740 348,000 247,960 0.7125 0.226 0.220 0.226 0.217 0.229 1,125,048 0.2204 0.00%
2008-04-21 0 0.730 0.740 0.750 0.720 0.760 1,144,000 839,400 0.7337 0.226 0.229 0.232 0.223 0.235 3,698,434 0.2270 2.82%
2008-04-18 0 0.710 0.710 0.720 0.670 0.720 668,000 467,480 0.6998 0.220 0.220 0.223 0.207 0.223 2,159,575 0.2165 2.90%
2008-04-17 0 0.690 0.690 0.700 0.690 0.710 980,000 689,680 0.7038 0.213 0.213 0.217 0.213 0.220 3,168,238 0.2177 0.00%
2008-04-16 0 0.690 0.690 0.710 0.660 0.730 5,199,271 3,639,768 0.7001 0.213 0.213 0.220 0.204 0.226 16,808,705 0.2165 1.47%
2008-04-15 0 0.680 0.680 0.690 0.630 0.770 3,172,000 2,232,320 0.7038 0.210 0.210 0.213 0.195 0.238 10,254,747 0.2177 -8.11%
2008-04-14 0 0.740 0.740 0.750 0.690 0.760 3,500,000 2,565,200 0.7329 0.229 0.229 0.232 0.213 0.235 11,315,137 0.2267 5.71%
2008-04-11 0 0.700 0.700 0.720 0.650 0.710 2,768,000 1,916,800 0.6925 0.217 0.217 0.223 0.201 0.220 8,948,657 0.2142 7.69%
2008-04-10 0 0.650 0.650 0.660 0.620 0.660 1,992,000 1,275,160 0.6401 0.201 0.201 0.204 0.192 0.204 6,439,930 0.1980 4.84%
2008-04-09 0 0.620 0.620 0.630 0.590 0.620 6,021,672 3,658,210 0.6075 0.192 0.192 0.195 0.182 0.192 19,467,442 0.1879 3.33%
2008-04-08 0 0.600 0.590 0.600 0.600 0.620 3,388,000 2,059,960 0.6080 0.186 0.182 0.186 0.186 0.192 10,953,053 0.1881 -3.23%
2008-04-07 0 0.620 0.600 0.620 0.600 0.630 2,068,000 1,262,720 0.6106 0.192 0.186 0.192 0.186 0.195 6,685,630 0.1889 1.64%
2008-04-03 0 0.610 0.610 0.630 0.610 0.630 816,000 505,920 0.6200 0.189 0.189 0.195 0.189 0.195 2,638,043 0.1918 -1.61%
2008-04-02 0 0.620 0.620 0.640 0.610 0.660 2,488,000 1,574,160 0.6327 0.192 0.192 0.198 0.189 0.204 8,043,446 0.1957 -4.62%
2008-04-01 0 0.650 0.640 0.650 0.640 0.660 1,472,000 959,240 0.6517 0.201 0.198 0.201 0.198 0.204 4,758,824 0.2016 -1.52%
2008-03-31 0 0.660 0.640 0.660 0.630 0.660 260,000 168,480 0.6480 0.204 0.198 0.204 0.195 0.204 840,553 0.2004 1.54%
2008-03-28 0 0.650 0.640 0.650 0.630 0.670 1,492,000 970,240 0.6503 0.201 0.198 0.201 0.195 0.207 4,823,481 0.2011 -1.52%
2008-03-27 0 0.660 0.660 0.670 0.650 0.680 560,000 371,400 0.6632 0.204 0.204 0.207 0.201 0.210 1,810,422 0.2051 0.00%
2008-03-26 0 0.660 0.640 0.680 0.650 0.700 2,352,000 1,597,600 0.6793 0.204 0.198 0.210 0.201 0.217 7,603,772 0.2101 -1.49%
2008-03-25 0 0.670 0.670 0.700 0.660 0.730 3,092,000 2,102,040 0.6798 0.207 0.207 0.217 0.204 0.226 9,996,116 0.2103 -1.47%
2008-03-20 0 0.680 0.680 0.710 0.680 0.730 104,000 74,200 0.7135 0.210 0.210 0.220 0.210 0.226 336,221 0.2207 -8.11%
2008-03-19 0 0.740 0.700 0.740 0.700 0.740 140,000 101,920 0.7280 0.229 0.217 0.229 0.217 0.229 452,605 0.2252 1.37%
2008-03-18 0 0.730 0.700 0.740 0.690 0.740 440,000 314,200 0.7141 0.226 0.217 0.229 0.213 0.229 1,422,474 0.2209 -3.95%
2008-03-17 0 0.760 0.710 0.760 0.720 0.760 24,000 17,760 0.7400 0.235 0.220 0.235 0.223 0.235 77,590 0.2289 0.00%
2008-03-14 0 0.760 0.730 0.770 0.740 0.770 72,000 54,120 0.7517 0.235 0.226 0.238 0.229 0.238 232,769 0.2325 0.00%
2008-03-13 0 0.760 0.740 0.760 0.750 0.760 60,000 45,520 0.7587 0.235 0.229 0.235 0.232 0.235 193,974 0.2347 -2.56%
2008-03-12 0 0.780 0.740 0.780 0.720 0.780 424,000 320,360 0.7556 0.241 0.229 0.241 0.223 0.241 1,370,748 0.2337 0.00%
2008-03-11 0 0.780 0.760 0.780 0.760 0.780 124,000 96,320 0.7768 0.241 0.235 0.241 0.235 0.241 400,879 0.2403 0.00%
2008-03-10 0 0.780 0.750 0.780 0.750 0.790 56,000 43,840 0.7829 0.241 0.232 0.241 0.232 0.244 181,042 0.2422 -1.27%
2008-03-07 0 0.790 0.750 0.790 0.750 0.790 28,000 21,920 0.7829 0.244 0.232 0.244 0.232 0.244 90,521 0.2422 3.95%
2008-03-06 0 0.760 0.740 0.760 0.750 0.780 482,000 365,600 0.7585 0.235 0.229 0.235 0.232 0.241 1,558,256 0.2346 -3.80%
2008-03-05 0 0.790 0.760 0.790 0.790 0.790 80,000 63,200 0.7900 0.244 0.235 0.244 0.244 0.244 258,632 0.2444 2.60%
2008-03-04 0 0.770 0.760 0.780 0.760 0.790 744,000 575,400 0.7734 0.238 0.235 0.241 0.235 0.244 2,405,275 0.2392 -2.53%
2008-03-03 0 0.790 0.780 0.800 0.780 0.800 200,000 157,920 0.7896 0.244 0.241 0.247 0.241 0.247 646,579 0.2442 -1.25%
2008-02-29 0 0.800 0.770 0.800 0.770 0.800 176,000 138,960 0.7895 0.247 0.238 0.247 0.238 0.247 568,990 0.2442 1.27%
2008-02-28 0 0.790 0.780 0.810 0.790 0.790 20,000 15,800 0.7900 0.244 0.241 0.251 0.244 0.244 64,658 0.2444 -2.47%
2008-02-27 0 0.810 0.770 0.820 0.770 0.820 224,874 180,299 0.8018 0.251 0.238 0.254 0.238 0.254 726,994 0.2480 1.25%
2008-02-26 0 0.800 0.770 0.800 0.770 0.810 148,000 118,640 0.8016 0.247 0.238 0.247 0.238 0.251 478,469 0.2480 0.00%
2008-02-25 0 0.800 0.760 0.800 0.780 0.800 328,000 258,880 0.7893 0.247 0.235 0.247 0.241 0.247 1,060,390 0.2441 -1.23%
2008-02-22 0 0.810 0.780 0.810 0.780 0.810 44,000 35,440 0.8055 0.251 0.241 0.251 0.241 0.251 142,247 0.2491 0.00%
2008-02-21 0 0.810 0.770 0.810 0.780 0.820 200,000 160,880 0.8044 0.251 0.238 0.251 0.241 0.254 646,579 0.2488 0.00%
2008-02-20 0 0.810 0.770 0.820 0.810 0.820 28,000 22,800 0.8143 0.251 0.238 0.254 0.251 0.254 90,521 0.2519 -1.22%
2008-02-19 0 0.820 0.780 0.820 0.780 0.820 272,000 219,520 0.8071 0.254 0.241 0.254 0.241 0.254 879,348 0.2496 1.23%
2008-02-18 0 0.810 0.780 0.810 0.800 0.820 20,000 16,280 0.8140 0.251 0.241 0.251 0.247 0.254 64,658 0.2518 0.00%
2008-02-15 0 0.810 0.780 0.810 0.810 0.820 20,000 16,360 0.8180 0.251 0.241 0.251 0.251 0.254 64,658 0.2530 -1.22%
2008-02-14 0 0.820 0.790 0.820 0.790 0.820 280,000 226,160 0.8077 0.254 0.244 0.254 0.244 0.254 905,211 0.2498 1.23%
2008-02-13 0 0.810 0.810 0.820 0.760 0.810 144,000 115,880 0.8047 0.251 0.251 0.254 0.235 0.251 465,537 0.2489 -2.41%
2008-02-12 0 0.830 0.750 0.840 0.750 0.830 544,000 429,520 0.7896 0.257 0.232 0.260 0.232 0.257 1,758,696 0.2442 5.06%
2008-02-11 0 0.790 0.770 0.800 - - 0 0 - 0.244 0.238 0.247 - - 0 - 0.00%
2008-02-06 0 0.790 0.750 0.790 - - 0 0 - 0.244 0.232 0.244 - - 0 - -1.25%
2008-02-05 0 0.800 0.780 0.800 0.780 0.800 92,000 73,480 0.7987 0.247 0.241 0.247 0.241 0.247 297,426 0.2471 8.11%
2008-02-04 0 0.740 0.740 0.820 0.740 0.830 520,000 411,320 0.7910 0.229 0.229 0.254 0.229 0.257 1,681,106 0.2447 -7.50%
2008-02-01 0 0.800 0.760 0.800 0.740 0.800 468,000 356,520 0.7618 0.247 0.235 0.247 0.229 0.247 1,512,996 0.2356 6.67%
2008-01-31 0 0.750 0.720 0.750 0.680 0.760 920,000 674,360 0.7330 0.232 0.223 0.232 0.210 0.235 2,974,265 0.2267 0.00%
2008-01-30 0 0.750 0.710 0.740 0.700 0.750 100,000 73,320 0.7332 0.232 0.220 0.229 0.217 0.232 323,290 0.2268 1.35%
2008-01-29 0 0.740 0.720 0.750 0.700 0.750 78,000 56,800 0.7282 0.229 0.223 0.232 0.217 0.232 252,166 0.2252 -1.33%
2008-01-28 0 0.750 0.700 0.750 0.700 0.750 32,000 22,800 0.7125 0.232 0.217 0.232 0.217 0.232 103,453 0.2204 0.00%
2008-01-25 0 0.750 0.710 0.750 0.750 0.750 164,000 123,000 0.7500 0.232 0.220 0.232 0.232 0.232 530,195 0.2320 0.00%
2008-01-24 0 0.750 0.710 0.750 0.720 0.750 156,000 115,480 0.7403 0.232 0.220 0.232 0.223 0.232 504,332 0.2290 0.00%
2008-01-23 0 0.750 0.710 0.750 0.700 0.800 718,000 537,220 0.7482 0.232 0.220 0.232 0.217 0.247 2,321,220 0.2314 7.14%
2008-01-22 0 0.700 0.690 0.760 0.700 0.770 2,324,000 1,666,840 0.7172 0.217 0.213 0.235 0.217 0.238 7,513,251 0.2219 -12.50%
2008-01-21 0 0.800 0.770 0.800 0.770 0.800 332,000 258,400 0.7783 0.247 0.238 0.247 0.238 0.247 1,073,322 0.2407 0.00%
2008-01-18 0 0.800 0.780 0.800 0.720 0.800 344,000 263,040 0.7647 0.247 0.241 0.247 0.223 0.247 1,112,116 0.2365 0.00%
2008-01-17 0 0.800 0.770 0.800 0.770 0.800 416,000 330,400 0.7942 0.247 0.238 0.247 0.238 0.247 1,344,885 0.2457 2.56%
2008-01-16 0 0.780 0.780 0.790 0.770 0.800 476,000 370,680 0.7787 0.241 0.241 0.244 0.238 0.247 1,538,859 0.2409 -3.70%
2008-01-15 0 0.810 0.790 0.810 0.790 0.810 484,000 382,800 0.7909 0.251 0.244 0.251 0.244 0.251 1,564,722 0.2446 0.00%
2008-01-14 0 0.810 0.790 0.810 0.810 0.810 12,000 9,720 0.8100 0.251 0.244 0.251 0.251 0.251 38,795 0.2505 1.25%
2008-01-11 0 0.800 0.790 0.830 0.800 0.800 448,000 358,400 0.8000 0.247 0.244 0.257 0.247 0.247 1,448,338 0.2475 -1.23%
2008-01-10 0 0.810 0.800 0.820 0.810 0.810 900,000 729,000 0.8100 0.251 0.247 0.254 0.251 0.251 2,909,607 0.2505 0.00%
2008-01-09 0 0.810 0.800 0.830 0.810 0.830 408,000 330,640 0.8104 0.251 0.247 0.257 0.251 0.257 1,319,022 0.2507 -2.41%
2008-01-08 0 0.830 0.810 0.830 0.830 0.830 80,000 66,400 0.8300 0.257 0.251 0.257 0.257 0.257 258,632 0.2567 1.22%
2008-01-07 0 0.820 0.810 0.820 0.810 0.820 916,000 742,160 0.8102 0.254 0.251 0.254 0.251 0.254 2,961,333 0.2506 0.00%
2008-01-04 0 0.820 0.810 0.830 0.810 0.840 1,372,000 1,128,560 0.8226 0.254 0.251 0.257 0.251 0.260 4,435,534 0.2544 0.00%
2008-01-03 0 0.820 0.800 0.820 0.800 0.820 400,000 321,400 0.8035 0.254 0.247 0.254 0.247 0.254 1,293,159 0.2485 1.23%
2008-01-02 0 0.810 0.810 0.820 0.790 0.810 296,000 237,160 0.8012 0.251 0.251 0.254 0.244 0.251 956,937 0.2478 0.00%
2007-12-31 0 0.810 0.810 0.840 0.810 0.810 108,000 87,480 0.8100 0.251 0.251 0.260 0.251 0.251 349,153 0.2505 -1.22%
2007-12-28 0 0.820 0.810 0.820 0.810 0.820 288,000 233,560 0.8110 0.254 0.251 0.254 0.251 0.254 931,074 0.2509 0.00%
2007-12-27 0 0.820 0.820 0.830 0.810 0.840 860,000 706,600 0.8216 0.254 0.254 0.257 0.251 0.260 2,780,291 0.2541 -1.20%
2007-12-24 0 0.830 0.820 0.830 0.810 0.830 472,000 385,840 0.8175 0.257 0.254 0.257 0.251 0.257 1,525,927 0.2529 1.22%
2007-12-21 0 0.820 0.800 0.820 0.780 0.820 1,436,000 1,151,680 0.8020 0.254 0.247 0.254 0.241 0.254 4,642,439 0.2481 3.80%
2007-12-20 0 0.790 0.770 0.790 0.770 0.790 148,000 115,240 0.7786 0.244 0.238 0.244 0.238 0.244 478,469 0.2409 0.00%
2007-12-19 0 0.790 0.770 0.790 0.770 0.800 1,092,000 856,640 0.7845 0.244 0.238 0.244 0.238 0.247 3,530,323 0.2427 -1.25%
2007-12-18 0 0.800 0.770 0.800 0.770 0.800 572,000 446,560 0.7807 0.247 0.238 0.247 0.238 0.247 1,849,217 0.2415 1.27%
2007-12-17 0 0.790 0.780 0.790 0.780 0.800 572,000 450,400 0.7874 0.244 0.241 0.244 0.241 0.247 1,849,217 0.2436 -1.25%
2007-12-14 0 0.800 0.770 0.800 0.790 0.830 676,000 540,480 0.7995 0.247 0.238 0.247 0.244 0.257 2,185,438 0.2473 2.56%
2007-12-13 0 0.780 0.760 0.790 0.760 0.780 1,796,000 1,387,480 0.7725 0.241 0.235 0.244 0.235 0.241 5,806,282 0.2390 -1.27%
2007-12-12 0 0.790 0.770 0.790 0.770 0.810 2,364,000 1,859,560 0.7866 0.244 0.238 0.244 0.238 0.251 7,642,567 0.2433 -2.47%
2007-12-11 0 0.810 0.800 0.810 0.790 0.820 4,680,000 3,769,800 0.8055 0.251 0.247 0.251 0.244 0.254 15,129,955 0.2492 -1.22%
2007-12-10 0 0.820 0.820 0.830 0.820 0.840 812,000 669,280 0.8242 0.254 0.254 0.257 0.254 0.260 2,625,112 0.2550 -2.38%
2007-12-07 0 0.840 0.830 0.840 0.830 0.840 924,000 769,640 0.8329 0.260 0.257 0.260 0.257 0.260 2,987,196 0.2576 0.00%
2007-12-06 0 0.840 0.830 0.840 0.820 0.840 2,024,000 1,681,240 0.8307 0.260 0.257 0.260 0.254 0.260 6,543,382 0.2569 0.00%
2007-12-05 0 0.840 0.830 0.840 0.840 0.860 5,512,000 4,642,080 0.8422 0.260 0.257 0.260 0.260 0.266 17,819,725 0.2605 0.00%
2007-12-04 0 0.840 0.840 0.870 0.840 0.880 2,284,000 1,931,280 0.8456 0.260 0.260 0.269 0.260 0.272 7,383,935 0.2616 -4.55%
2007-12-03 0 0.880 0.860 0.880 0.880 0.880 8,000 7,040 0.8800 0.272 0.266 0.272 0.272 0.272 25,863 0.2722 0.00%
2007-11-30 0 0.880 0.860 0.890 0.860 0.900 1,900,000 1,682,720 0.8856 0.272 0.266 0.275 0.266 0.278 6,142,503 0.2739 1.15%
2007-11-29 0 0.870 0.870 0.880 0.870 0.880 680,000 594,600 0.8744 0.269 0.269 0.272 0.269 0.272 2,198,370 0.2705 -1.14%
2007-11-28 0 0.880 0.880 0.890 0.880 0.890 300,000 264,400 0.8813 0.272 0.272 0.275 0.272 0.275 969,869 0.2726 -1.12%
2007-11-27 0 0.890 0.880 0.890 0.850 0.900 614,500 539,350 0.8777 0.275 0.272 0.275 0.263 0.278 1,986,615 0.2715 1.14%
2007-11-26 0 0.880 0.880 0.900 0.840 0.890 740,000 641,240 0.8665 0.272 0.272 0.278 0.260 0.275 2,392,343 0.2680 3.53%
2007-11-23 0 0.850 0.850 0.860 0.820 0.840 312,000 259,360 0.8313 0.263 0.263 0.266 0.254 0.260 1,008,664 0.2571 0.00%
2007-11-22 0 0.850 0.850 0.860 0.850 0.860 124,000 106,120 0.8558 0.263 0.263 0.266 0.263 0.266 400,879 0.2647 -4.49%
2007-11-21 0 0.890 0.870 0.890 0.870 0.890 832,000 734,160 0.8824 0.275 0.269 0.275 0.269 0.275 2,689,770 0.2729 -1.11%
2007-11-20 0 0.900 0.850 0.900 0.850 0.900 28,000 24,080 0.8600 0.278 0.263 0.278 0.263 0.278 90,521 0.2660 4.65%
2007-11-19 0 0.860 0.860 0.880 0.860 0.880 240,000 206,720 0.8613 0.266 0.266 0.272 0.266 0.272 775,895 0.2664 -1.15%
2007-11-16 0 0.870 0.860 0.890 0.870 0.870 144,000 125,280 0.8700 0.269 0.266 0.275 0.269 0.269 465,537 0.2691 -3.33%
2007-11-15 0 0.900 0.860 0.900 0.900 0.900 16,000 14,400 0.9000 0.278 0.266 0.278 0.278 0.278 51,726 0.2784 2.27%
2007-11-14 0 0.880 0.870 0.900 0.820 0.890 1,464,000 1,249,800 0.8537 0.272 0.269 0.278 0.254 0.275 4,732,960 0.2641 1.15%
2007-11-13 0 0.870 0.840 0.890 0.830 0.890 392,000 335,360 0.8555 0.269 0.260 0.275 0.257 0.275 1,267,295 0.2646 4.82%
2007-11-12 0 0.830 0.830 0.870 0.830 0.870 54,000 44,920 0.8319 0.257 0.257 0.269 0.257 0.269 174,576 0.2573 -3.49%
2007-11-09 0 0.860 0.860 0.870 0.860 0.890 716,000 624,720 0.8725 0.266 0.266 0.269 0.266 0.275 2,314,754 0.2699 -1.15%
2007-11-08 0 0.870 0.860 0.870 0.860 0.880 620,000 543,080 0.8759 0.269 0.266 0.269 0.266 0.272 2,004,396 0.2709 -1.14%
2007-11-07 0 0.880 0.880 0.900 0.870 0.900 440,000 388,480 0.8829 0.272 0.272 0.278 0.269 0.278 1,422,474 0.2731 0.00%
2007-11-06 0 0.880 0.870 0.890 0.870 0.890 1,168,000 1,030,440 0.8822 0.272 0.269 0.275 0.269 0.275 3,776,023 0.2729 -1.12%
2007-11-05 0 0.890 0.850 0.900 0.810 0.890 988,000 835,920 0.8461 0.275 0.263 0.278 0.251 0.275 3,194,102 0.2617 0.00%
2007-11-02 0 0.890 0.840 0.900 0.840 0.890 336,000 290,120 0.8635 0.275 0.260 0.278 0.260 0.275 1,086,253 0.2671 -1.11%
2007-11-01 0 0.900 0.870 0.910 0.880 0.910 788,000 708,200 0.8987 0.278 0.269 0.281 0.272 0.281 2,547,522 0.2780 -1.10%
2007-10-31 0 0.910 0.920 0.930 0.870 0.920 1,408,000 1,271,360 0.9030 0.281 0.285 0.288 0.269 0.285 4,551,918 0.2793 5.81%
2007-10-30 0 0.860 0.860 0.880 0.860 0.880 144,000 126,400 0.8778 0.266 0.266 0.272 0.266 0.272 465,537 0.2715 -2.27%
2007-10-29 0 0.880 0.880 0.890 0.840 0.880 1,368,000 1,187,320 0.8679 0.272 0.272 0.275 0.260 0.272 4,422,602 0.2685 0.00%
2007-10-26 0 0.880 0.840 0.880 0.830 0.880 1,040,000 877,200 0.8435 0.272 0.260 0.272 0.257 0.272 3,362,212 0.2609 3.53%
2007-10-25 0 0.850 0.850 0.870 0.850 0.900 836,000 724,840 0.8670 0.263 0.263 0.269 0.263 0.278 2,702,701 0.2682 -5.56%
2007-10-24 0 0.900 0.870 0.900 0.870 0.920 310,000 279,320 0.9010 0.278 0.269 0.278 0.269 0.285 1,002,198 0.2787 4.65%
2007-10-23 0 0.860 0.860 0.920 0.860 0.920 218,000 195,880 0.8985 0.266 0.266 0.285 0.266 0.285 704,771 0.2779 -1.15%
2007-10-22 0 0.870 0.850 0.900 0.830 0.870 524,000 448,160 0.8553 0.269 0.263 0.278 0.257 0.269 1,694,038 0.2646 1.16%
2007-10-18 0 0.860 0.860 0.880 0.860 0.890 436,000 380,600 0.8729 0.266 0.266 0.272 0.266 0.275 1,409,543 0.2700 -1.15%
2007-10-17 0 0.870 0.870 0.890 0.870 0.880 364,000 317,120 0.8712 0.269 0.269 0.275 0.269 0.272 1,176,774 0.2695 0.00%
2007-10-16 0 0.870 0.870 0.880 0.870 0.890 836,000 731,120 0.8745 0.269 0.269 0.272 0.269 0.275 2,702,701 0.2705 -2.25%
2007-10-15 0 0.890 0.890 0.900 0.880 0.910 828,000 744,360 0.8990 0.275 0.275 0.278 0.272 0.281 2,676,838 0.2781 -1.11%
2007-10-12 0 0.900 0.900 0.910 0.900 0.920 892,000 809,400 0.9074 0.278 0.278 0.281 0.278 0.285 2,883,744 0.2807 -1.10%
2007-10-11 0 0.910 0.910 0.920 0.910 0.930 416,000 380,920 0.9157 0.281 0.281 0.285 0.281 0.288 1,344,885 0.2832 -1.04%
2007-10-10 0 0.940 0.940 0.950 0.930 0.960 384,000 361,800 0.9422 0.284 0.284 0.287 0.281 0.290 1,269,023 0.2851 0.00%
2007-10-09 0 0.940 0.940 0.960 0.940 0.960 1,120,000 1,066,760 0.9525 0.284 0.284 0.290 0.284 0.290 3,701,316 0.2882 1.08%
2007-10-08 0 0.930 0.930 0.950 0.930 0.950 1,028,000 967,160 0.9408 0.281 0.281 0.287 0.281 0.287 3,397,279 0.2847 0.00%
2007-10-05 0 0.930 0.930 0.950 0.930 0.960 204,000 193,200 0.9471 0.281 0.281 0.287 0.281 0.290 674,168 0.2866 -2.11%
2007-10-04 0 0.950 0.950 0.960 0.910 0.960 3,316,000 3,142,200 0.9476 0.287 0.287 0.290 0.275 0.290 10,958,540 0.2867 2.15%
2007-10-03 0 0.930 0.920 0.940 0.920 0.940 1,848,000 1,729,720 0.9360 0.281 0.278 0.284 0.278 0.284 6,107,172 0.2832 0.00%
2007-10-02 0 0.930 0.920 0.930 0.900 0.940 856,000 793,720 0.9272 0.281 0.278 0.281 0.272 0.284 2,828,863 0.2806 0.00%
2007-09-28 0 0.930 0.910 0.920 0.910 0.930 424,000 389,440 0.9185 0.281 0.275 0.278 0.275 0.281 1,401,213 0.2779 3.33%
2007-09-27 0 0.900 0.900 0.910 0.900 0.930 1,224,000 1,111,280 0.9079 0.272 0.272 0.275 0.272 0.281 4,045,010 0.2747 -3.23%
2007-09-25 0 0.930 0.930 0.940 0.930 0.940 2,348,000 2,191,240 0.9332 0.281 0.281 0.284 0.281 0.284 7,759,545 0.2824 -2.11%
2007-09-24 0 0.950 0.940 0.950 0.930 0.980 3,472,000 3,301,080 0.9508 0.287 0.284 0.287 0.281 0.297 11,474,080 0.2877 -3.06%
2007-09-21 0 0.980 0.970 0.990 0.930 1.000 8,392,000 8,196,080 0.9767 0.297 0.294 0.300 0.281 0.303 27,733,433 0.2955 7.69%
2007-09-20 0 0.910 0.910 0.920 0.890 0.920 536,000 489,360 0.9130 0.275 0.275 0.278 0.269 0.278 1,771,344 0.2763 -1.09%
2007-09-19 0 0.920 0.900 0.920 0.910 0.960 916,000 855,000 0.9334 0.278 0.272 0.278 0.275 0.290 3,027,148 0.2824 0.00%
2007-09-18 0 0.920 0.900 0.920 0.910 0.930 104,000 96,160 0.9246 0.278 0.272 0.278 0.275 0.281 343,694 0.2798 3.37%
2007-09-17 0 0.890 0.890 0.900 0.890 0.900 80,000 71,400 0.8925 0.269 0.269 0.272 0.269 0.272 264,380 0.2701 -3.26%
2007-09-14 0 0.920 0.910 0.920 0.890 0.930 468,000 429,880 0.9185 0.278 0.275 0.278 0.269 0.281 1,546,621 0.2779 1.10%
2007-09-13 0 0.910 0.900 0.910 0.910 0.920 252,000 229,880 0.9122 0.275 0.272 0.275 0.275 0.278 832,796 0.2760 0.00%
2007-09-12 0 0.910 0.900 0.920 0.900 0.910 100,000 90,400 0.9040 0.275 0.272 0.278 0.272 0.275 330,475 0.2735 1.11%
2007-09-11 0 0.900 0.890 0.910 0.890 0.900 200,000 179,840 0.8992 0.272 0.269 0.275 0.269 0.272 660,949 0.2721 -1.10%
2007-09-10 0 0.910 0.900 0.910 0.880 0.910 352,000 318,520 0.9049 0.275 0.272 0.275 0.266 0.275 1,163,271 0.2738 -1.09%
2007-09-07 0 0.920 0.910 0.920 0.910 0.930 400,000 367,400 0.9185 0.278 0.275 0.278 0.275 0.281 1,321,899 0.2779 -1.08%
2007-09-06 0 0.930 0.920 0.930 0.900 0.950 2,404,000 2,238,120 0.9310 0.281 0.278 0.281 0.272 0.287 7,944,611 0.2817 1.09%
2007-09-05 0 0.920 0.920 0.930 0.920 0.940 240,000 222,040 0.9252 0.278 0.278 0.281 0.278 0.284 793,139 0.2800 -1.08%
2007-09-04 0 0.930 0.930 0.940 0.920 0.940 1,186,000 1,104,000 0.9309 0.281 0.281 0.284 0.278 0.284 3,919,429 0.2817 0.00%
2007-09-03 0 0.930 0.930 0.940 0.920 0.940 1,372,000 1,275,400 0.9296 0.281 0.281 0.284 0.278 0.284 4,534,112 0.2813 0.00%
2007-08-31 0 0.930 0.900 0.930 0.910 0.930 1,184,000 1,088,680 0.9195 0.281 0.272 0.281 0.275 0.281 3,912,820 0.2782 3.33%
2007-08-30 0 0.900 0.890 0.910 0.890 0.910 1,524,000 1,371,240 0.8998 0.272 0.269 0.275 0.269 0.275 5,036,434 0.2723 2.27%
2007-08-29 0 0.880 0.860 0.880 0.860 0.900 376,000 331,160 0.8807 0.266 0.260 0.266 0.260 0.272 1,242,585 0.2665 -3.30%
2007-08-28 0 0.910 0.900 0.910 0.900 0.920 624,000 564,720 0.9050 0.275 0.272 0.275 0.272 0.278 2,062,162 0.2738 -1.09%
2007-08-27 0 0.920 0.920 0.930 0.920 0.930 936,000 865,880 0.9251 0.278 0.278 0.281 0.278 0.281 3,093,243 0.2799 1.10%
2007-08-24 0 0.910 0.880 0.910 0.880 0.910 100,000 89,800 0.8980 0.275 0.266 0.275 0.266 0.275 330,475 0.2717 2.25%
2007-08-23 0 0.890 0.880 0.900 0.880 0.920 724,000 648,960 0.8964 0.269 0.266 0.272 0.266 0.278 2,392,636 0.2712 -4.30%
2007-08-22 0 0.930 0.890 0.930 0.870 0.930 164,000 147,600 0.9000 0.281 0.269 0.281 0.263 0.281 541,978 0.2723 1.09%
2007-08-21 0 0.920 0.910 0.920 0.920 0.930 260,000 240,840 0.9263 0.278 0.275 0.278 0.278 0.281 859,234 0.2803 -2.13%
2007-08-20 0 0.940 0.900 0.940 0.920 0.940 208,000 192,640 0.9262 0.284 0.272 0.284 0.278 0.284 687,387 0.2802 1.08%
2007-08-17 0 0.930 0.830 0.930 0.800 0.930 712,000 615,400 0.8643 0.281 0.251 0.281 0.242 0.281 2,352,980 0.2615 0.00%
2007-08-16 0 0.930 0.850 0.930 0.830 0.930 1,576,000 1,371,880 0.8705 0.281 0.257 0.281 0.251 0.281 5,208,281 0.2634 -1.06%
2007-08-15 0 0.940 0.930 0.940 0.910 0.940 96,000 88,720 0.9242 0.284 0.281 0.284 0.275 0.284 317,256 0.2796 2.17%
2007-08-14 0 0.920 0.900 0.940 0.920 0.920 48,000 44,160 0.9200 0.278 0.272 0.284 0.278 0.278 158,628 0.2784 1.10%
2007-08-13 0 0.910 0.900 0.930 0.910 0.910 424,000 385,840 0.9100 0.275 0.272 0.281 0.275 0.275 1,401,213 0.2754 0.00%
2007-08-10 0 0.910 0.900 0.910 0.900 0.940 808,000 742,480 0.9189 0.275 0.272 0.275 0.272 0.284 2,670,235 0.2781 -3.19%
2007-08-09 0 0.940 0.940 0.950 0.920 0.940 588,000 548,960 0.9336 0.284 0.284 0.287 0.278 0.284 1,943,191 0.2825 3.30%
2007-08-08 0 0.910 0.910 0.920 0.880 0.920 656,000 590,440 0.9001 0.275 0.275 0.278 0.266 0.278 2,167,914 0.2724 1.11%
2007-08-07 0 0.900 0.890 0.910 0.880 0.930 608,000 551,320 0.9068 0.272 0.269 0.275 0.266 0.281 2,009,286 0.2744 0.00%
2007-08-06 0 0.900 0.880 0.960 0.900 0.960 680,000 629,800 0.9262 0.272 0.266 0.290 0.272 0.290 2,247,228 0.2803 -10.00%
2007-08-03 0 1.000 0.980 1.000 0.960 1.000 316,000 310,280 0.9819 0.303 0.297 0.303 0.290 0.303 1,044,300 0.2971 1.01%
2007-08-02 0 0.990 0.980 1.010 0.980 1.020 412,000 410,880 0.9973 0.300 0.297 0.306 0.297 0.309 1,361,556 0.3018 -2.94%
2007-08-01 0 1.020 1.010 1.020 0.980 1.040 208,000 210,080 1.0100 0.309 0.306 0.309 0.297 0.315 687,387 0.3056 -2.86%
2007-07-31 0 1.050 1.040 1.060 1.040 1.050 496,000 520,240 1.0489 0.318 0.315 0.321 0.315 0.318 1,639,154 0.3174 0.96%
2007-07-30 0 1.040 1.030 1.040 1.020 1.040 164,000 169,080 1.0310 0.315 0.312 0.315 0.309 0.315 541,978 0.3120 0.97%
2007-07-27 0 1.030 1.030 1.040 1.030 1.050 428,000 445,520 1.0409 0.312 0.312 0.315 0.312 0.318 1,414,432 0.3150 -3.74%
2007-07-26 0 1.070 1.060 1.070 1.050 1.070 724,000 770,240 1.0639 0.324 0.321 0.324 0.318 0.324 2,392,636 0.3219 0.00%
2007-07-25 0 1.070 1.060 1.070 1.060 1.070 396,000 422,600 1.0672 0.324 0.321 0.324 0.321 0.324 1,308,680 0.3229 0.00%
2007-07-24 0 1.070 1.070 1.080 1.070 1.090 120,000 129,360 1.0780 0.324 0.324 0.327 0.324 0.330 396,570 0.3262 -1.83%
2007-07-23 0 1.090 1.080 1.100 1.060 1.090 392,000 423,680 1.0808 0.330 0.327 0.333 0.321 0.330 1,295,461 0.3270 -0.91%
2007-07-20 0 1.100 1.070 1.100 1.040 1.100 504,000 541,760 1.0749 0.333 0.324 0.333 0.315 0.333 1,665,592 0.3253 0.00%
2007-07-19 0 1.100 1.080 1.100 1.070 1.100 164,000 178,560 1.0888 0.333 0.327 0.333 0.324 0.333 541,978 0.3295 1.85%
2007-07-18 0 1.080 1.070 1.090 1.080 1.100 248,000 270,200 1.0895 0.327 0.324 0.330 0.327 0.333 819,577 0.3297 -1.82%
2007-07-17 0 1.100 1.100 1.110 1.080 1.110 532,000 582,600 1.0951 0.333 0.333 0.336 0.327 0.336 1,758,125 0.3314 1.85%
2007-07-16 0 1.080 1.080 1.100 1.080 1.120 312,000 341,360 1.0941 0.327 0.327 0.333 0.327 0.339 1,031,081 0.3311 -0.92%
2007-07-13 0 1.090 1.090 1.100 1.080 1.100 334,000 365,320 1.0938 0.330 0.330 0.333 0.327 0.333 1,103,785 0.3310 -0.91%
2007-07-12 0 1.100 1.080 1.100 1.080 1.110 572,000 626,200 1.0948 0.333 0.327 0.333 0.327 0.336 1,890,315 0.3313 -0.90%
2007-07-11 0 1.110 1.090 1.110 1.070 1.110 380,000 413,320 1.0877 0.336 0.330 0.336 0.324 0.336 1,255,804 0.3291 3.74%
2007-07-10 0 1.070 1.070 1.100 1.070 1.130 1,212,000 1,323,120 1.0917 0.324 0.324 0.333 0.324 0.342 4,005,353 0.3303 -3.60%
2007-07-09 0 1.110 1.110 1.120 1.090 1.120 796,000 879,560 1.1050 0.336 0.336 0.339 0.330 0.339 2,630,578 0.3344 0.91%
2007-07-06 0 1.100 1.100 1.120 1.100 1.140 480,000 534,920 1.1144 0.333 0.333 0.339 0.333 0.345 1,586,278 0.3372 -2.65%
2007-07-05 0 1.130 1.090 1.130 1.060 1.130 424,000 471,160 1.1112 0.342 0.330 0.342 0.321 0.342 1,401,213 0.3363 1.80%
2007-07-04 0 1.110 1.110 1.120 1.100 1.130 204,000 227,080 1.1131 0.336 0.336 0.339 0.333 0.342 674,168 0.3368 -1.77%
2007-07-03 0 1.130 1.120 1.130 1.120 1.150 140,000 157,440 1.1246 0.342 0.339 0.342 0.339 0.348 462,665 0.3403 -0.88%
2007-06-29 0 1.140 1.160 1.170 1.110 1.160 1,488,000 1,688,600 1.1348 0.345 0.351 0.354 0.336 0.351 4,917,463 0.3434 0.00%
2007-06-28 0 1.140 1.130 1.140 1.110 1.150 1,472,000 1,665,040 1.1311 0.345 0.342 0.345 0.336 0.348 4,864,587 0.3423 2.70%
2007-06-27 0 1.110 1.110 1.120 1.090 1.120 662,000 734,100 1.1089 0.336 0.336 0.339 0.330 0.339 2,187,742 0.3356 -0.89%
2007-06-26 0 1.120 1.110 1.120 1.090 1.120 328,000 364,520 1.1113 0.339 0.336 0.339 0.330 0.339 1,083,957 0.3363 1.82%
2007-06-25 0 1.100 1.100 1.120 1.090 1.120 1,088,000 1,197,720 1.1008 0.333 0.333 0.339 0.330 0.339 3,595,564 0.3331 -1.79%
2007-06-22 0 1.120 1.100 1.120 1.070 1.120 808,000 888,920 1.1001 0.339 0.333 0.339 0.324 0.339 2,670,235 0.3329 0.00%
2007-06-21 0 1.120 1.120 1.130 1.120 1.150 768,000 875,480 1.1399 0.339 0.339 0.342 0.339 0.348 2,538,045 0.3449 -1.75%
2007-06-20 0 1.140 1.140 1.150 1.120 1.140 736,000 834,960 1.1345 0.345 0.345 0.348 0.339 0.345 2,432,293 0.3433 0.00%
2007-06-18 0 1.140 1.130 1.140 1.120 1.190 1,064,000 1,211,640 1.1388 0.345 0.342 0.345 0.339 0.360 3,516,250 0.3446 -1.72%
2007-06-15 0 1.160 1.160 1.170 1.160 1.250 3,168,000 3,794,080 1.1976 0.351 0.351 0.354 0.351 0.378 10,469,437 0.3624 -6.45%
2007-06-14 0 1.240 1.240 1.250 1.130 1.260 11,168,000 13,515,000 1.2102 0.375 0.375 0.378 0.342 0.381 36,907,409 0.3662 11.71%
2007-06-13 0 1.110 1.100 1.110 1.100 1.110 9,936,000 10,932,040 1.1002 0.336 0.333 0.336 0.333 0.336 32,835,962 0.3329 1.83%
2007-06-12 0 1.090 1.090 1.100 1.070 1.100 1,652,000 1,794,120 1.0860 0.330 0.330 0.333 0.324 0.333 5,459,441 0.3286 0.93%
2007-06-11 0 1.080 1.080 1.090 1.060 1.100 988,000 1,071,160 1.0842 0.327 0.327 0.330 0.321 0.333 3,265,090 0.3281 1.89%
2007-06-08 0 1.060 1.060 1.070 1.060 1.070 900,000 954,280 1.0603 0.321 0.321 0.324 0.321 0.324 2,974,272 0.3208 0.00%
2007-06-07 0 1.060 1.060 1.070 1.060 1.080 684,000 730,840 1.0685 0.321 0.321 0.324 0.321 0.327 2,260,447 0.3233 -1.85%
2007-06-06 0 1.080 1.070 1.080 1.070 1.080 544,000 583,720 1.0730 0.327 0.324 0.327 0.324 0.327 1,797,782 0.3247 0.93%
2007-06-05 0 1.070 1.070 1.080 1.040 1.090 1,620,000 1,737,320 1.0724 0.324 0.324 0.327 0.315 0.330 5,353,689 0.3245 -2.73%
2007-06-04 0 1.100 1.100 1.110 1.070 1.110 4,212,000 4,611,680 1.0949 0.333 0.333 0.336 0.324 0.336 13,919,592 0.3313 -0.90%
2007-06-01 0 1.110 1.100 1.110 1.070 1.110 6,352,000 6,980,000 1.0989 0.336 0.333 0.336 0.324 0.336 20,991,750 0.3325 3.74%
2007-05-31 0 1.070 1.070 1.080 1.070 1.090 430,000 464,800 1.0809 0.324 0.324 0.327 0.324 0.330 1,421,041 0.3271 0.00%
2007-05-30 0 1.070 1.050 1.070 1.020 1.100 692,000 736,840 1.0648 0.324 0.318 0.324 0.309 0.333 2,286,885 0.3222 -2.73%
2007-05-29 0 1.100 1.080 1.100 1.080 1.100 916,000 1,000,200 1.0919 0.333 0.327 0.333 0.327 0.333 3,027,148 0.3304 2.80%
2007-05-28 0 1.070 1.060 1.090 1.070 1.120 4,316,000 4,741,880 1.0987 0.324 0.321 0.330 0.324 0.339 14,263,286 0.3325 1.90%
2007-05-25 0 1.050 1.050 1.060 1.040 1.080 1,824,000 1,920,200 1.0527 0.318 0.318 0.321 0.315 0.327 6,027,858 0.3186 -1.87%
2007-05-23 0 1.070 1.070 1.080 1.050 1.080 992,000 1,053,160 1.0617 0.324 0.324 0.327 0.318 0.327 3,278,309 0.3213 1.90%
2007-05-22 0 1.050 1.050 1.080 1.050 1.090 112,000 117,880 1.0525 0.318 0.318 0.327 0.318 0.330 370,132 0.3185 -3.67%
2007-05-21 0 1.090 1.070 1.090 1.070 1.100 1,708,000 1,849,520 1.0829 0.330 0.324 0.330 0.324 0.333 5,644,507 0.3277 0.93%
2007-05-18 0 1.080 1.080 1.090 1.020 1.090 1,036,000 1,085,320 1.0476 0.327 0.327 0.330 0.309 0.330 3,423,717 0.3170 3.08%
2007-05-17 0 1.060 1.050 1.060 1.020 1.100 2,904,000 3,141,200 1.0817 0.317 0.314 0.317 0.305 0.329 9,709,838 0.3235 -3.64%
2007-05-16 0 1.100 1.090 1.110 1.090 1.140 2,544,000 2,823,360 1.1098 0.329 0.326 0.332 0.326 0.341 8,506,139 0.3319 -1.79%
2007-05-15 0 1.120 1.110 1.120 1.040 1.130 5,284,000 5,746,480 1.0875 0.335 0.332 0.335 0.311 0.338 17,667,625 0.3253 7.69%
2007-05-14 0 1.040 1.040 1.050 0.980 1.040 2,597,632 2,644,912 1.0182 0.311 0.311 0.314 0.293 0.311 8,685,463 0.3045 6.12%
2007-05-11 0 0.980 0.980 1.020 0.980 1.010 756,000 755,680 0.9996 0.293 0.293 0.305 0.293 0.302 2,527,768 0.2990 -2.00%
2007-05-10 0 1.000 1.000 1.010 1.000 1.020 636,000 642,440 1.0101 0.299 0.299 0.302 0.299 0.305 2,126,535 0.3021 -2.91%
2007-05-09 0 1.030 1.010 1.020 1.000 1.040 1,632,000 1,667,520 1.0218 0.308 0.302 0.305 0.299 0.311 5,456,768 0.3056 1.98%
2007-05-08 0 1.010 1.000 1.010 1.000 1.020 1,108,000 1,118,360 1.0094 0.302 0.299 0.302 0.299 0.305 3,704,718 0.3019 1.00%
2007-05-07 0 1.000 0.970 1.000 0.980 1.010 312,000 310,640 0.9956 0.299 0.290 0.299 0.293 0.302 1,043,206 0.2978 -0.99%
2007-05-04 0 1.010 1.010 1.040 1.000 1.030 1,386,000 1,399,600 1.0098 0.302 0.302 0.311 0.299 0.308 4,634,241 0.3020 -0.98%
2007-05-03 0 1.020 1.010 1.030 1.020 1.030 872,000 892,840 1.0239 0.305 0.302 0.308 0.305 0.308 2,915,626 0.3062 0.00%
2007-05-02 0 1.020 1.010 1.020 0.990 1.020 1,108,000 1,125,040 1.0154 0.305 0.302 0.305 0.296 0.305 3,704,718 0.3037 2.00%
2007-04-30 0 1.000 0.950 1.020 0.940 1.020 1,076,000 1,047,520 0.9735 0.299 0.284 0.305 0.281 0.305 3,597,722 0.2912 3.09%
2007-04-27 0 0.970 0.960 0.970 0.960 0.970 280,000 271,240 0.9687 0.290 0.287 0.290 0.287 0.290 936,210 0.2897 0.00%
2007-04-26 0 0.970 0.960 0.970 0.970 0.990 416,000 407,160 0.9788 0.290 0.287 0.290 0.290 0.296 1,390,941 0.2927 -2.02%
2007-04-25 0 0.990 0.950 0.990 0.950 0.990 512,000 499,720 0.9760 0.296 0.284 0.296 0.284 0.296 1,711,927 0.2919 0.00%
2007-04-24 0 0.990 0.980 0.990 0.850 0.990 664,000 638,160 0.9611 0.296 0.293 0.296 0.254 0.296 2,220,156 0.2874 -1.00%
2007-04-23 0 1.000 0.970 1.000 0.970 1.000 192,000 190,440 0.9919 0.299 0.290 0.299 0.290 0.299 641,973 0.2966 1.01%
2007-04-20 0 0.990 0.980 0.990 0.960 1.000 232,000 225,600 0.9724 0.296 0.293 0.296 0.287 0.299 775,717 0.2908 2.06%
2007-04-19 0 0.970 0.960 0.990 0.960 0.990 352,000 343,200 0.9750 0.290 0.287 0.296 0.287 0.296 1,176,950 0.2916 -2.02%
2007-04-18 0 0.990 0.980 1.000 0.980 1.000 312,000 308,920 0.9901 0.296 0.293 0.299 0.293 0.299 1,043,206 0.2961 -1.00%
2007-04-17 0 1.000 0.990 1.020 1.000 1.020 384,000 386,080 1.0054 0.299 0.296 0.305 0.299 0.305 1,283,946 0.3007 -0.99%
2007-04-16 0 1.010 1.010 1.020 1.010 1.040 704,000 720,400 1.0233 0.302 0.302 0.305 0.302 0.311 2,353,900 0.3060 0.00%
2007-04-13 0 1.010 1.010 1.020 1.010 1.030 752,000 762,200 1.0136 0.302 0.302 0.305 0.302 0.308 2,514,393 0.3031 -0.98%
2007-04-12 0 1.020 1.010 1.020 1.000 1.030 860,000 872,280 1.0143 0.305 0.302 0.305 0.299 0.308 2,875,503 0.3033 2.00%
2007-04-11 0 1.000 1.000 1.020 1.000 1.020 404,000 406,360 1.0058 0.299 0.299 0.305 0.299 0.305 1,350,818 0.3008 -1.96%
2007-04-10 0 1.020 1.020 1.030 1.020 1.040 1,008,000 1,041,200 1.0329 0.305 0.305 0.308 0.305 0.311 3,370,357 0.3089 -0.97%
2007-04-04 0 1.030 1.030 1.040 1.030 1.040 2,420,000 2,514,840 1.0392 0.308 0.308 0.311 0.308 0.311 8,091,532 0.3108 0.00%
2007-04-03 0 1.030 1.030 1.040 1.020 1.040 1,576,000 1,629,600 1.0340 0.308 0.308 0.311 0.305 0.311 5,269,526 0.3092 -0.96%
2007-04-02 0 1.040 1.030 1.040 1.010 1.050 3,108,000 3,226,440 1.0381 0.311 0.308 0.311 0.302 0.314 10,391,934 0.3105 2.97%
2007-03-30 0 1.010 1.010 1.020 1.000 1.020 612,000 621,880 1.0161 0.302 0.302 0.305 0.299 0.305 2,046,288 0.3039 1.00%
2007-03-29 0 1.000 0.980 1.010 1.000 1.030 328,000 331,840 1.0117 0.299 0.293 0.302 0.299 0.308 1,096,703 0.3026 -1.96%
2007-03-28 0 1.020 0.990 1.020 0.950 1.020 2,464,000 2,463,400 0.9998 0.305 0.296 0.305 0.284 0.305 8,238,650 0.2990 3.03%
2007-03-27 0 0.990 0.980 0.990 0.990 1.010 464,000 464,240 1.0005 0.296 0.293 0.296 0.296 0.302 1,551,434 0.2992 -1.98%
2007-03-26 0 1.010 1.010 1.020 1.000 1.030 516,000 529,160 1.0255 0.302 0.302 0.305 0.299 0.308 1,725,302 0.3067 -0.98%
2007-03-23 0 1.020 1.010 1.030 1.000 1.040 1,760,000 1,812,560 1.0299 0.305 0.302 0.308 0.299 0.311 5,884,750 0.3080 -1.92%
2007-03-22 0 1.040 1.030 1.040 1.030 1.050 2,176,000 2,260,440 1.0388 0.311 0.308 0.311 0.308 0.314 7,275,691 0.3107 0.00%
2007-03-21 0 1.040 1.030 1.040 0.990 1.100 2,556,000 2,672,280 1.0455 0.311 0.308 0.311 0.296 0.329 8,546,262 0.3127 8.33%
2007-03-20 0 0.960 0.950 0.970 0.940 0.970 572,000 547,640 0.9574 0.287 0.284 0.290 0.281 0.290 1,912,544 0.2863 3.23%
2007-03-19 0 0.930 0.920 0.930 0.910 0.930 822,000 751,700 0.9145 0.278 0.275 0.278 0.272 0.278 2,748,446 0.2735 2.20%
2007-03-16 0 0.910 0.910 0.930 0.900 0.970 932,000 864,080 0.9271 0.272 0.272 0.278 0.269 0.290 3,116,243 0.2773 -5.21%
2007-03-15 0 0.960 0.960 0.990 0.930 0.990 404,000 393,080 0.9730 0.287 0.287 0.296 0.278 0.296 1,350,818 0.2910 -4.00%
2007-03-14 0 1.000 0.960 1.020 0.950 1.000 412,000 395,960 0.9611 0.299 0.287 0.305 0.284 0.299 1,377,567 0.2874 2.04%
2007-03-13 0 0.980 0.970 0.990 0.980 0.990 168,000 165,120 0.9829 0.293 0.290 0.296 0.293 0.296 561,726 0.2940 -1.01%
2007-03-12 0 0.990 0.960 1.000 - - 0 0 - 0.296 0.287 0.299 - - 0 - 0.00%
2007-03-09 0 0.990 0.940 0.990 0.990 1.000 120,000 119,200 0.9933 0.296 0.281 0.296 0.296 0.299 401,233 0.2971 0.00%
2007-03-08 0 0.990 0.990 1.020 0.950 0.990 348,000 337,200 0.9690 0.296 0.296 0.305 0.284 0.296 1,163,576 0.2898 4.21%
2007-03-07 0 0.950 0.940 0.960 0.950 0.980 304,000 291,640 0.9593 0.284 0.281 0.287 0.284 0.293 1,016,457 0.2869 -2.06%
2007-03-06 0 0.970 0.950 0.970 0.910 0.970 510,000 487,760 0.9564 0.290 0.284 0.290 0.272 0.290 1,705,240 0.2860 2.11%
2007-03-05 0 0.950 0.890 0.950 0.900 0.970 844,000 784,080 0.9290 0.284 0.266 0.284 0.269 0.290 2,822,005 0.2778 -6.86%
2007-03-02 0 1.020 0.970 1.020 0.960 1.020 198,000 195,080 0.9853 0.305 0.290 0.305 0.287 0.305 662,034 0.2947 0.00%
2007-03-01 0 1.020 1.010 1.020 1.010 1.020 1,284,000 1,300,840 1.0131 0.305 0.302 0.305 0.302 0.305 4,293,193 0.3030 7.37%
2007-02-28 0 0.950 0.950 1.000 0.890 1.040 2,396,000 2,468,400 1.0302 0.284 0.284 0.299 0.266 0.311 8,011,285 0.3081 -9.52%
2007-02-27 0 1.050 1.020 1.050 1.020 1.050 172,000 178,600 1.0384 0.314 0.305 0.314 0.305 0.314 575,101 0.3106 0.00%
2007-02-26 0 1.050 1.040 1.050 1.050 1.070 536,000 565,480 1.0550 0.314 0.311 0.314 0.314 0.320 1,792,174 0.3155 0.00%
2007-02-23 0 1.050 1.050 1.070 1.050 1.060 120,000 126,440 1.0537 0.314 0.314 0.320 0.314 0.317 401,233 0.3151 0.96%
2007-02-22 0 1.040 1.030 1.050 1.010 1.040 144,000 149,400 1.0375 0.311 0.308 0.314 0.302 0.311 481,480 0.3103 0.97%
2007-02-21 0 1.030 1.010 1.030 1.010 1.030 288,000 292,640 1.0161 0.308 0.302 0.308 0.302 0.308 962,959 0.3039 1.98%
2007-02-16 0 1.010 1.000 1.050 1.000 1.030 124,000 125,720 1.0139 0.302 0.299 0.314 0.299 0.308 414,607 0.3032 -1.94%
2007-02-15 0 1.030 1.020 1.040 0.980 1.030 276,000 277,680 1.0061 0.308 0.305 0.311 0.293 0.308 922,836 0.3009 4.04%
2007-02-14 0 0.990 0.990 1.000 0.980 0.990 596,000 588,000 0.9866 0.296 0.296 0.299 0.293 0.296 1,992,790 0.2951 1.02%
2007-02-13 0 0.980 0.970 0.980 0.980 1.010 3,760,000 3,747,640 0.9967 0.293 0.290 0.293 0.293 0.302 12,571,966 0.2981 -3.92%
2007-02-12 0 1.020 1.010 1.020 1.000 1.040 512,000 522,480 1.0205 0.305 0.302 0.305 0.299 0.311 1,711,927 0.3052 -2.86%
2007-02-09 0 1.050 1.040 1.050 1.040 1.100 844,000 898,880 1.0650 0.314 0.311 0.314 0.311 0.329 2,822,005 0.3185 -2.78%
2007-02-08 0 1.080 1.080 1.090 1.070 1.180 1,400,000 1,525,960 1.0900 0.323 0.323 0.326 0.320 0.353 4,681,051 0.3260 -6.90%
2007-02-07 0 1.160 1.150 1.170 1.120 1.160 892,000 1,018,320 1.1416 0.347 0.344 0.350 0.335 0.347 2,982,498 0.3414 2.65%
2007-02-06 0 1.130 1.110 1.130 1.110 1.130 188,000 209,760 1.1157 0.338 0.332 0.338 0.332 0.338 628,598 0.3337 1.80%
2007-02-05 0 1.110 1.100 1.130 1.110 1.180 696,000 791,480 1.1372 0.332 0.329 0.338 0.332 0.353 2,327,151 0.3401 -3.48%
2007-02-02 0 1.150 1.140 1.150 1.150 1.200 740,000 860,080 1.1623 0.344 0.341 0.344 0.344 0.359 2,474,270 0.3476 -4.17%
2007-02-01 0 1.200 1.140 1.200 1.120 1.210 2,652,000 3,071,440 1.1582 0.359 0.341 0.359 0.335 0.362 8,867,249 0.3464 7.14%
2007-01-31 0 1.120 1.120 1.130 1.110 1.150 636,000 726,320 1.1420 0.335 0.335 0.338 0.332 0.344 2,126,535 0.3416 -1.75%
2007-01-30 0 1.140 1.130 1.150 1.130 1.180 1,088,000 1,249,560 1.1485 0.341 0.338 0.344 0.338 0.353 3,637,846 0.3435 0.00%
2007-01-29 0 1.140 1.130 1.150 1.090 1.160 732,000 831,720 1.1362 0.341 0.338 0.344 0.326 0.347 2,447,521 0.3398 2.70%
2007-01-26 0 1.110 1.100 1.110 1.070 1.110 900,000 981,520 1.0906 0.332 0.329 0.332 0.320 0.332 3,009,247 0.3262 1.83%
2007-01-25 0 1.090 1.070 1.090 1.080 1.180 2,580,000 2,891,760 1.1208 0.326 0.320 0.326 0.323 0.353 8,626,509 0.3352 -6.84%
2007-01-24 0 1.170 1.170 1.190 1.170 1.260 1,504,000 1,796,480 1.1945 0.350 0.350 0.356 0.350 0.377 5,028,787 0.3572 -4.10%
2007-01-23 0 1.220 1.220 1.250 1.220 1.300 2,488,000 3,131,640 1.2587 0.365 0.365 0.374 0.365 0.389 8,318,897 0.3764 -3.17%
2007-01-22 0 1.260 1.250 1.260 1.260 1.320 4,808,000 6,148,440 1.2788 0.377 0.374 0.377 0.377 0.395 16,076,068 0.3825 -2.33%
2007-01-19 0 1.290 1.270 1.300 1.170 1.300 5,241,590 6,567,588 1.2530 0.386 0.380 0.389 0.350 0.389 17,525,823 0.3747 10.26%
2007-01-18 0 1.170 1.170 1.180 1.100 1.180 4,896,000 5,559,240 1.1355 0.350 0.350 0.353 0.329 0.353 16,370,305 0.3396 7.34%
2007-01-17 0 1.090 1.090 1.100 1.050 1.110 1,724,000 1,876,320 1.0884 0.326 0.326 0.329 0.314 0.332 5,764,380 0.3255 3.81%
2007-01-16 0 1.050 1.050 1.060 1.050 1.080 608,000 640,560 1.0536 0.314 0.314 0.317 0.314 0.323 2,032,914 0.3151 0.00%
2007-01-15 0 1.050 1.030 1.050 1.040 1.080 720,000 757,840 1.0526 0.314 0.308 0.314 0.311 0.323 2,407,398 0.3148 0.00%
2007-01-12 0 1.050 1.030 1.050 1.050 1.060 96,000 100,920 1.0513 0.314 0.308 0.314 0.314 0.317 320,986 0.3144 -0.94%
2007-01-11 0 1.060 1.020 1.060 1.010 1.060 556,000 569,440 1.0242 0.317 0.305 0.317 0.302 0.317 1,859,046 0.3063 1.92%
2007-01-10 0 1.040 1.020 1.040 1.010 1.040 340,000 348,240 1.0242 0.311 0.305 0.311 0.302 0.311 1,136,827 0.3063 -0.95%
2007-01-09 0 1.050 1.030 1.040 1.030 1.090 988,000 1,035,800 1.0484 0.314 0.308 0.311 0.308 0.326 3,303,485 0.3135 -1.87%
2007-01-08 0 1.070 1.070 1.080 1.030 1.110 1,704,000 1,800,760 1.0568 0.320 0.320 0.323 0.308 0.332 5,697,508 0.3161 -3.60%
2007-01-05 0 1.110 1.100 1.110 1.070 1.130 5,224,000 5,769,800 1.1045 0.332 0.329 0.332 0.320 0.338 17,467,009 0.3303 3.74%
2007-01-04 0 1.070 1.070 1.080 1.010 1.110 6,440,000 6,940,480 1.0777 0.320 0.320 0.323 0.302 0.332 21,532,836 0.3223 7.00%
2007-01-03 0 1.000 0.990 1.000 0.980 1.000 485,384 476,316 0.9813 0.299 0.296 0.299 0.293 0.299 1,622,934 0.2935 2.04%
2007-01-02 0 0.980 0.980 1.000 0.970 1.000 344,000 338,880 0.9851 0.293 0.293 0.299 0.290 0.299 1,150,201 0.2946 0.00%
2006-12-29 0 0.980 0.970 1.000 0.970 0.980 376,000 368,040 0.9788 0.293 0.290 0.299 0.290 0.293 1,257,197 0.2927 1.03%
2006-12-28 0 0.970 0.950 0.970 0.970 0.980 105,884 103,027 0.9730 0.290 0.284 0.290 0.290 0.293 354,035 0.2910 -1.02%
2006-12-27 0 0.980 0.980 1.010 0.970 1.030 1,412,000 1,425,440 1.0095 0.293 0.293 0.302 0.290 0.308 4,721,175 0.3019 1.03%
2006-12-22 0 0.970 0.950 0.970 0.950 0.970 468,000 448,840 0.9591 0.290 0.284 0.290 0.284 0.290 1,564,809 0.2868 1.04%
2006-12-21 0 0.960 0.950 0.960 0.950 0.960 60,000 57,440 0.9573 0.287 0.284 0.287 0.284 0.287 200,616 0.2863 0.00%
2006-12-20 0 0.960 0.950 0.960 0.950 0.960 220,000 210,440 0.9565 0.287 0.284 0.287 0.284 0.287 735,594 0.2861 0.00%
2006-12-19 0 0.960 0.920 0.960 0.950 0.960 56,000 53,560 0.9564 0.287 0.275 0.287 0.284 0.287 187,242 0.2860 0.00%
2006-12-18 0 0.960 0.930 0.960 0.950 0.960 88,000 83,720 0.9514 0.287 0.278 0.287 0.284 0.287 294,238 0.2845 1.05%
2006-12-15 0 0.950 0.910 0.950 0.880 0.950 472,000 432,920 0.9172 0.284 0.272 0.284 0.263 0.284 1,578,183 0.2743 6.74%
2006-12-14 0 0.890 0.860 0.890 0.890 0.920 580,000 520,640 0.8977 0.266 0.257 0.266 0.266 0.275 1,939,293 0.2685 -3.26%
2006-12-13 0 0.920 0.900 0.920 0.920 0.920 84,000 77,280 0.9200 0.275 0.269 0.275 0.275 0.275 280,863 0.2752 0.00%
2006-12-12 0 0.920 0.910 0.920 0.920 0.940 560,000 515,840 0.9211 0.275 0.272 0.275 0.275 0.281 1,872,421 0.2755 -2.13%
2006-12-11 0 0.940 0.910 0.940 0.920 0.940 380,000 352,880 0.9286 0.281 0.272 0.281 0.275 0.281 1,270,571 0.2777 -2.08%
2006-12-08 0 0.960 0.940 0.960 0.950 0.960 280,000 266,600 0.9521 0.287 0.281 0.287 0.284 0.287 936,210 0.2848 1.05%
2006-12-07 0 0.950 0.950 0.960 0.950 0.960 192,000 182,800 0.9521 0.284 0.284 0.287 0.284 0.287 641,973 0.2847 0.00%
2006-12-06 0 0.950 0.950 0.970 0.950 0.950 28,000 26,600 0.9500 0.284 0.284 0.290 0.284 0.284 93,621 0.2841 -1.04%
2006-12-05 0 0.960 0.950 0.980 0.950 0.960 292,000 278,840 0.9549 0.287 0.284 0.293 0.284 0.287 976,334 0.2856 2.13%
2006-12-04 0 0.940 0.930 0.950 0.940 0.940 52,000 48,880 0.9400 0.281 0.278 0.284 0.281 0.281 173,868 0.2811 -2.08%
2006-12-01 0 0.960 0.920 0.960 0.930 0.960 104,000 98,040 0.9427 0.287 0.275 0.287 0.278 0.287 347,735 0.2819 2.13%
2006-11-30 0 0.940 0.940 0.960 0.940 0.950 204,000 193,680 0.9494 0.281 0.281 0.287 0.281 0.284 682,096 0.2839 -2.08%
2006-11-29 0 0.960 0.960 0.970 0.940 0.960 176,000 167,200 0.9500 0.287 0.287 0.290 0.281 0.287 588,475 0.2841 2.13%
2006-11-28 0 0.940 0.940 0.950 0.930 0.950 164,000 154,520 0.9422 0.281 0.281 0.284 0.278 0.284 548,352 0.2818 -1.05%
2006-11-27 0 0.950 0.950 0.970 0.950 0.950 52,000 49,400 0.9500 0.284 0.284 0.290 0.284 0.284 173,868 0.2841 -1.04%
2006-11-24 0 0.960 0.940 0.970 0.950 0.960 692,000 662,400 0.9572 0.287 0.281 0.290 0.284 0.287 2,313,777 0.2863 0.00%
2006-11-23 0 0.960 0.950 0.960 0.950 0.970 348,000 334,000 0.9598 0.287 0.284 0.287 0.284 0.290 1,163,576 0.2870 -1.03%
2006-11-22 0 0.970 0.940 0.970 0.940 0.970 376,000 359,200 0.9553 0.290 0.281 0.290 0.281 0.290 1,257,197 0.2857 2.11%
2006-11-21 0 0.950 0.950 0.960 0.950 0.960 308,000 292,920 0.9510 0.284 0.284 0.287 0.284 0.287 1,029,831 0.2844 -1.04%
2006-11-20 0 0.960 0.900 0.960 0.900 0.960 1,474,000 1,399,920 0.9497 0.287 0.269 0.287 0.269 0.287 4,928,478 0.2840 1.05%
2006-11-17 0 0.950 0.920 0.950 0.920 0.950 168,000 156,120 0.9293 0.284 0.275 0.284 0.275 0.284 561,726 0.2779 0.00%
2006-11-16 0 0.950 0.920 0.950 0.940 0.950 36,000 33,960 0.9433 0.284 0.275 0.284 0.281 0.284 120,370 0.2821 1.06%
2006-11-15 0 0.940 0.940 0.950 0.920 0.950 644,000 608,160 0.9443 0.281 0.281 0.284 0.275 0.284 2,153,284 0.2824 0.00%
2006-11-14 0 0.940 0.910 0.940 0.940 0.940 260,000 244,400 0.9400 0.281 0.272 0.281 0.281 0.281 869,338 0.2811 0.00%
2006-11-13 0 0.940 0.900 0.940 - - 0 0 - 0.281 0.269 0.281 - - 0 - 0.00%
2006-11-10 0 0.940 0.910 0.940 0.900 0.940 584,000 532,200 0.9113 0.281 0.272 0.281 0.269 0.281 1,952,667 0.2726 0.00%
2006-11-09 0 0.940 0.810 0.940 0.900 0.950 480,000 443,240 0.9234 0.281 0.242 0.281 0.269 0.284 1,604,932 0.2762 0.00%
2006-11-08 0 0.940 0.940 0.950 0.940 0.940 52,000 48,880 0.9400 0.281 0.281 0.284 0.281 0.281 173,868 0.2811 -2.08%
2006-11-07 0 0.960 0.950 0.960 0.930 0.960 816,000 776,920 0.9521 0.287 0.284 0.287 0.278 0.287 2,728,384 0.2848 1.05%
2006-11-06 0 0.950 0.940 0.950 0.920 0.950 200,000 186,680 0.9334 0.284 0.281 0.284 0.275 0.284 668,722 0.2792 2.15%
2006-11-03 0 0.930 0.900 0.940 - - 0 0 - 0.278 0.269 0.281 - - 0 - 0.00%
2006-11-02 0 0.930 0.910 0.930 0.920 0.950 176,000 163,000 0.9261 0.278 0.272 0.278 0.275 0.284 588,475 0.2770 0.00%
2006-11-01 0 0.930 0.910 0.930 0.930 0.930 41,000 38,080 0.9288 0.278 0.272 0.278 0.278 0.278 137,088 0.2778 -1.06%
2006-10-31 0 0.940 0.920 0.940 0.920 0.940 52,000 48,280 0.9285 0.281 0.275 0.281 0.275 0.281 173,868 0.2777 -1.05%
2006-10-27 0 0.950 0.870 0.950 0.900 0.950 368,000 336,400 0.9141 0.284 0.260 0.284 0.269 0.284 1,230,448 0.2734 0.00%
2006-10-26 0 0.950 0.940 0.950 0.930 0.950 100,000 94,200 0.9420 0.284 0.281 0.284 0.278 0.284 334,361 0.2817 2.15%
2006-10-25 0 0.930 0.920 0.940 0.900 0.930 888,000 823,800 0.9277 0.278 0.275 0.281 0.269 0.278 2,969,124 0.2775 0.00%
2006-10-24 0 0.930 0.920 0.930 0.910 0.930 368,000 340,000 0.9239 0.278 0.275 0.278 0.272 0.278 1,230,448 0.2763 2.20%
2006-10-23 0 0.910 0.910 0.920 0.910 0.920 112,000 102,960 0.9193 0.272 0.272 0.275 0.272 0.275 374,484 0.2749 1.11%
2006-10-20 0 0.900 0.900 0.940 0.900 0.940 156,000 143,160 0.9177 0.269 0.269 0.281 0.269 0.281 521,603 0.2745 -3.23%
2006-10-19 0 0.930 0.920 0.930 0.930 0.930 92,000 85,560 0.9300 0.278 0.275 0.278 0.278 0.278 307,612 0.2781 1.09%
2006-10-18 0 0.920 0.910 0.930 0.920 0.930 76,000 69,960 0.9205 0.275 0.272 0.278 0.275 0.278 254,114 0.2753 -1.08%
2006-10-17 0 0.930 0.900 0.930 0.930 0.930 60,000 55,800 0.9300 0.278 0.269 0.278 0.278 0.278 200,616 0.2781 0.00%
2006-10-16 0 0.930 0.910 0.930 - - 0 0 - 0.278 0.272 0.278 - - 0 - 0.00%
2006-10-13 0 0.930 0.920 0.930 0.920 0.930 132,000 122,240 0.9261 0.278 0.275 0.278 0.275 0.278 441,356 0.2770 -1.06%
2006-10-12 0 0.940 0.940 0.970 0.920 0.930 320,000 297,400 0.9294 0.281 0.281 0.290 0.275 0.278 1,069,955 0.2780 -1.05%
2006-10-11 0 0.950 0.930 0.960 0.920 0.960 184,000 174,040 0.9459 0.284 0.278 0.287 0.275 0.287 615,224 0.2829 2.15%
2006-10-10 0 0.930 0.930 0.950 0.920 0.920 96,000 88,320 0.9200 0.278 0.278 0.284 0.275 0.275 320,986 0.2752 1.09%
2006-10-09 0 0.920 0.920 0.950 0.920 0.920 28,000 25,760 0.9200 0.275 0.275 0.284 0.275 0.275 93,621 0.2752 -2.13%
2006-10-06 0 0.940 0.920 0.950 0.940 0.970 16,000 15,280 0.9550 0.281 0.275 0.284 0.281 0.290 53,498 0.2856 -4.08%
2006-10-05 0 0.980 0.950 0.980 0.920 0.980 96,000 91,320 0.9513 0.293 0.284 0.293 0.275 0.293 320,986 0.2845 5.38%
2006-10-04 0 0.930 0.920 0.950 0.930 0.950 92,000 86,480 0.9400 0.278 0.275 0.284 0.278 0.284 307,612 0.2811 -1.52%
2006-10-03 0 0.960 0.960 0.970 0.960 0.960 940,000 902,400 0.9600 0.282 0.282 0.285 0.282 0.282 3,194,909 0.2824 -2.04%
2006-09-29 0 0.980 0.940 0.980 0.940 0.980 352,000 338,640 0.9620 0.288 0.277 0.288 0.277 0.288 1,196,391 0.2831 2.08%
2006-09-28 0 0.960 0.960 0.970 0.960 0.970 392,000 376,800 0.9612 0.282 0.282 0.285 0.282 0.285 1,332,345 0.2828 -2.04%
2006-09-27 0 0.980 0.960 0.980 0.940 0.980 620,000 589,200 0.9503 0.288 0.282 0.288 0.277 0.288 2,107,280 0.2796 4.26%
2006-09-26 0 0.940 0.910 0.930 0.930 0.950 100,000 93,520 0.9352 0.277 0.268 0.274 0.274 0.280 339,884 0.2752 -1.05%
2006-09-25 0 0.950 0.940 0.950 0.930 0.950 304,000 283,960 0.9341 0.280 0.277 0.280 0.274 0.280 1,033,247 0.2748 0.00%
2006-09-22 0 0.950 0.920 0.950 0.930 0.950 216,000 201,560 0.9331 0.280 0.271 0.280 0.274 0.280 734,149 0.2745 1.06%
2006-09-21 0 0.940 0.940 0.950 0.910 0.940 452,000 421,600 0.9327 0.277 0.277 0.280 0.268 0.277 1,536,275 0.2744 0.00%
2006-09-20 0 0.940 0.920 0.940 0.930 0.940 332,000 309,360 0.9318 0.277 0.271 0.277 0.274 0.277 1,128,415 0.2742 0.00%
2006-09-19 0 0.940 0.930 0.940 0.920 0.940 464,000 430,040 0.9268 0.277 0.274 0.277 0.271 0.277 1,577,061 0.2727 1.08%
2006-09-18 0 0.930 0.910 0.930 0.910 0.930 112,000 103,040 0.9200 0.274 0.268 0.274 0.268 0.274 380,670 0.2707 0.00%
2006-09-15 0 0.930 0.900 0.930 0.900 0.930 308,000 280,160 0.9096 0.274 0.265 0.274 0.265 0.274 1,046,842 0.2676 1.09%
2006-09-14 0 0.920 0.900 0.920 0.910 0.920 312,000 285,240 0.9142 0.271 0.265 0.271 0.268 0.271 1,060,438 0.2690 -1.08%
2006-09-13 0 0.930 0.910 0.930 0.900 0.930 132,000 120,400 0.9121 0.274 0.268 0.274 0.265 0.274 448,647 0.2684 0.00%
2006-09-12 0 0.930 0.900 0.930 0.920 0.930 64,000 59,000 0.9219 0.274 0.265 0.274 0.271 0.274 217,526 0.2712 1.09%
2006-09-11 0 0.920 0.900 0.920 0.890 0.920 700,000 631,120 0.9016 0.271 0.265 0.271 0.262 0.271 2,379,187 0.2653 -1.08%
2006-09-08 0 0.930 0.910 0.930 0.900 0.930 276,000 252,600 0.9152 0.274 0.268 0.274 0.265 0.274 938,080 0.2693 0.00%
2006-09-07 0 0.930 0.920 0.930 0.910 0.930 100,000 92,360 0.9236 0.274 0.271 0.274 0.268 0.274 339,884 0.2717 0.00%
2006-09-06 0 0.930 0.920 0.930 0.920 0.930 52,000 47,960 0.9223 0.274 0.271 0.274 0.271 0.274 176,740 0.2714 -1.06%
2006-09-05 0 0.940 0.920 0.940 0.910 0.940 310,000 287,240 0.9266 0.277 0.271 0.277 0.268 0.277 1,053,640 0.2726 1.08%
2006-09-04 0 0.930 0.900 0.930 0.930 0.940 120,000 112,600 0.9383 0.274 0.265 0.274 0.274 0.277 407,861 0.2761 0.00%
2006-09-01 0 0.930 0.910 0.930 0.910 0.930 164,000 150,040 0.9149 0.274 0.268 0.274 0.268 0.274 557,410 0.2692 1.09%
2006-08-31 0 0.920 0.910 0.920 0.910 0.930 212,000 194,440 0.9172 0.271 0.268 0.271 0.268 0.274 720,554 0.2698 0.00%
2006-08-30 0 0.920 0.900 0.920 0.900 0.920 532,000 482,880 0.9077 0.271 0.265 0.271 0.265 0.271 1,808,182 0.2671 1.10%
2006-08-29 0 0.910 0.900 0.910 0.890 0.910 528,000 475,440 0.9005 0.268 0.265 0.268 0.262 0.268 1,794,587 0.2649 1.11%
2006-08-28 0 0.900 0.900 0.920 0.890 0.900 2,656,000 2,369,280 0.8920 0.265 0.265 0.271 0.262 0.265 9,027,317 0.2625 0.00%
2006-08-25 0 0.900 0.890 0.900 0.890 0.900 160,000 142,880 0.8930 0.265 0.262 0.265 0.262 0.265 543,814 0.2627 0.00%
2006-08-24 0 0.900 0.870 0.900 0.860 0.900 140,000 122,800 0.8771 0.265 0.256 0.265 0.253 0.265 475,837 0.2581 0.00%
2006-08-23 0 0.900 0.880 0.900 0.860 0.900 160,000 140,600 0.8788 0.265 0.259 0.265 0.253 0.265 543,814 0.2585 1.12%
2006-08-22 0 0.890 0.870 0.890 0.880 0.890 184,000 162,560 0.8835 0.262 0.256 0.262 0.259 0.262 625,386 0.2599 -1.11%
2006-08-21 0 0.900 0.870 0.900 0.820 0.900 176,000 154,400 0.8773 0.265 0.256 0.265 0.241 0.265 598,196 0.2581 4.65%
2006-08-18 0 0.860 0.860 0.890 0.860 0.870 112,000 97,320 0.8689 0.253 0.253 0.262 0.253 0.256 380,670 0.2557 -3.37%
2006-08-17 0 0.890 0.860 0.890 0.860 0.890 96,000 84,640 0.8817 0.262 0.253 0.262 0.253 0.262 326,289 0.2594 0.00%
2006-08-16 0 0.890 0.880 0.890 0.880 0.890 256,000 227,280 0.8878 0.262 0.259 0.262 0.259 0.262 870,103 0.2612 0.00%
2006-08-15 0 0.890 0.880 0.890 0.860 0.890 108,000 95,160 0.8811 0.262 0.259 0.262 0.253 0.262 367,075 0.2592 0.00%
2006-08-14 0 0.890 0.860 0.890 - - 0 0 - 0.262 0.253 0.262 - - 0 - -1.11%
2006-08-11 0 0.900 0.860 0.900 0.900 0.900 60,000 54,000 0.9000 0.265 0.253 0.265 0.265 0.265 203,930 0.2648 0.00%
2006-08-10 0 0.900 0.890 0.900 0.890 0.900 168,000 149,800 0.8917 0.265 0.262 0.265 0.262 0.265 571,005 0.2623 0.00%
2006-08-09 0 0.900 0.860 0.900 0.850 0.900 280,000 246,400 0.8800 0.265 0.253 0.265 0.250 0.265 951,675 0.2589 2.27%
2006-08-08 0 0.880 0.880 0.890 0.860 0.890 116,000 102,040 0.8797 0.259 0.259 0.262 0.253 0.262 394,265 0.2588 -1.12%
2006-08-07 0 0.890 0.880 0.890 0.850 0.890 104,000 90,800 0.8731 0.262 0.259 0.262 0.250 0.262 353,479 0.2569 0.00%
2006-08-04 0 0.890 0.860 0.890 0.880 0.890 100,000 88,400 0.8840 0.262 0.253 0.262 0.259 0.262 339,884 0.2601 0.00%
2006-08-03 0 0.890 0.860 0.890 0.880 0.890 124,000 109,360 0.8819 0.262 0.253 0.262 0.259 0.262 421,456 0.2595 0.00%
2006-08-02 0 0.890 0.860 0.890 0.890 0.900 120,000 106,960 0.8913 0.262 0.253 0.262 0.262 0.265 407,861 0.2622 0.00%
2006-08-01 0 0.890 0.880 0.900 0.880 0.900 572,000 505,160 0.8831 0.262 0.259 0.265 0.259 0.265 1,944,136 0.2598 0.00%
2006-07-31 0 0.890 0.880 0.890 0.880 0.890 180,000 158,800 0.8822 0.262 0.259 0.262 0.259 0.262 611,791 0.2596 1.14%
2006-07-28 0 0.880 0.870 0.880 0.880 0.890 572,000 503,720 0.8806 0.259 0.256 0.259 0.259 0.262 1,944,136 0.2591 -1.12%
2006-07-27 0 0.890 0.880 0.890 0.890 0.890 308,000 274,120 0.8900 0.262 0.259 0.262 0.262 0.262 1,046,842 0.2619 0.00%
2006-07-26 0 0.890 0.870 0.890 0.870 0.890 444,000 390,960 0.8805 0.262 0.256 0.262 0.256 0.262 1,509,085 0.2591 0.00%
2006-07-25 0 0.890 0.860 0.890 0.860 0.890 104,000 92,200 0.8865 0.262 0.253 0.262 0.253 0.262 353,479 0.2608 0.00%
2006-07-24 0 0.890 0.860 0.890 0.890 0.900 656,000 584,200 0.8905 0.262 0.253 0.262 0.262 0.265 2,229,639 0.2620 0.00%
2006-07-21 0 0.890 0.880 0.890 0.880 0.890 176,000 155,880 0.8857 0.262 0.259 0.262 0.259 0.262 598,196 0.2606 1.14%
2006-07-20 0 0.880 0.860 0.900 0.860 0.900 616,000 544,840 0.8845 0.259 0.253 0.265 0.253 0.265 2,093,685 0.2602 -2.22%
2006-07-19 0 0.900 0.890 0.900 0.890 0.900 620,000 553,120 0.8921 0.265 0.262 0.265 0.262 0.265 2,107,280 0.2625 1.12%
2006-07-18 0 0.890 0.870 0.890 0.850 0.890 784,000 682,480 0.8705 0.262 0.256 0.262 0.250 0.262 2,664,690 0.2561 1.14%
2006-07-17 0 0.880 0.860 0.880 0.860 0.880 464,000 399,440 0.8609 0.259 0.253 0.259 0.253 0.259 1,577,061 0.2533 1.15%
2006-07-14 0 0.870 0.840 0.870 0.860 0.870 240,000 208,200 0.8675 0.256 0.247 0.256 0.253 0.256 815,721 0.2552 -1.14%
2006-07-13 0 0.880 0.860 0.880 0.860 0.880 104,000 90,640 0.8715 0.259 0.253 0.259 0.253 0.259 353,479 0.2564 -1.12%
2006-07-12 0 0.890 0.870 0.890 0.890 0.900 60,000 53,600 0.8933 0.262 0.256 0.262 0.262 0.265 203,930 0.2628 1.14%
2006-07-11 0 0.880 0.850 0.880 0.880 0.880 80,000 70,400 0.8800 0.259 0.250 0.259 0.259 0.259 271,907 0.2589 3.53%
2006-07-10 0 0.850 0.850 0.870 0.850 0.870 8,000 6,880 0.8600 0.250 0.250 0.256 0.250 0.256 27,191 0.2530 -2.30%
2006-07-07 0 0.870 0.870 0.880 0.870 0.880 144,000 126,480 0.8783 0.256 0.256 0.259 0.256 0.259 489,433 0.2584 -1.14%
2006-07-06 0 0.880 0.870 0.880 0.870 0.880 144,000 125,760 0.8733 0.259 0.256 0.259 0.256 0.259 489,433 0.2570 1.15%
2006-07-05 0 0.870 0.870 0.880 0.870 0.880 180,000 157,800 0.8767 0.256 0.256 0.259 0.256 0.259 611,791 0.2579 0.00%
2006-07-04 0 0.870 0.870 0.880 0.870 0.880 2,345,561 2,063,094 0.8796 0.256 0.256 0.259 0.256 0.259 7,972,185 0.2588 -1.14%
2006-07-03 0 0.880 0.870 0.880 0.860 0.880 152,000 132,560 0.8721 0.259 0.256 0.259 0.253 0.259 516,624 0.2566 0.00%
2006-06-30 0 0.880 0.870 0.880 0.870 0.880 200,000 174,800 0.8740 0.259 0.256 0.259 0.256 0.259 679,768 0.2571 0.00%
2006-06-29 0 0.880 0.840 0.880 0.880 0.880 80,000 70,400 0.8800 0.259 0.247 0.259 0.259 0.259 271,907 0.2589 1.15%
2006-06-28 0 0.870 0.850 0.870 - - 0 0 - 0.256 0.250 0.256 - - 0 - -1.14%
2006-06-27 0 0.880 0.850 0.880 0.860 0.880 718,000 624,180 0.8693 0.259 0.250 0.259 0.253 0.259 2,440,367 0.2558 -1.12%
2006-06-26 0 0.890 0.860 0.890 0.860 0.890 196,000 172,360 0.8794 0.262 0.253 0.262 0.253 0.262 666,172 0.2587 1.14%
2006-06-23 0 0.880 0.850 0.880 0.840 0.880 220,000 190,280 0.8649 0.259 0.250 0.259 0.247 0.259 747,745 0.2545 0.00%
2006-06-22 0 0.880 0.870 0.880 0.850 0.880 324,000 281,520 0.8689 0.259 0.256 0.259 0.250 0.259 1,101,224 0.2556 -1.12%
2006-06-21 0 0.890 0.830 0.890 0.830 0.890 144,000 124,960 0.8678 0.262 0.244 0.262 0.244 0.262 489,433 0.2553 0.00%
2006-06-20 0 0.890 0.860 0.890 - - 2,000 1,680 0.8400 0.262 0.253 0.262 - - 6,798 0.2471 0.00%
2006-06-19 0 0.890 0.880 0.890 0.880 0.890 800,000 709,200 0.8865 0.262 0.259 0.262 0.259 0.262 2,719,071 0.2608 -1.11%
2006-06-16 0 0.900 0.880 0.900 0.870 0.900 700,000 620,640 0.8866 0.265 0.259 0.265 0.256 0.265 2,379,187 0.2609 1.12%
2006-06-15 0 0.890 0.860 0.890 0.870 0.910 860,000 762,720 0.8869 0.262 0.253 0.262 0.256 0.268 2,923,002 0.2609 -1.11%
2006-06-14 0 0.900 0.860 0.900 0.850 0.900 424,000 368,080 0.8681 0.265 0.253 0.265 0.250 0.265 1,441,108 0.2554 2.27%
2006-06-13 0 0.880 0.850 0.880 - - 0 0 - 0.259 0.250 0.259 - - 0 - -1.12%
2006-06-12 0 0.890 0.850 0.910 0.870 0.900 140,000 123,560 0.8826 0.262 0.250 0.268 0.256 0.265 475,837 0.2597 -1.11%
2006-06-09 0 0.900 0.870 0.900 0.860 0.910 200,000 177,320 0.8866 0.265 0.256 0.265 0.253 0.268 679,768 0.2609 0.00%
2006-06-08 0 0.900 0.880 0.900 0.880 0.900 56,000 49,440 0.8829 0.265 0.259 0.265 0.259 0.265 190,335 0.2598 -1.10%
2006-06-07 0 0.910 0.890 0.910 0.880 0.910 248,000 222,640 0.8977 0.268 0.262 0.268 0.259 0.268 842,912 0.2641 -1.09%
2006-06-06 0 0.920 0.890 0.920 - - 0 0 - 0.271 0.262 0.271 - - 0 - 0.00%
2006-06-05 0 0.920 0.900 0.910 0.910 0.920 342,000 312,560 0.9139 0.271 0.265 0.268 0.268 0.271 1,162,403 0.2689 -1.08%
2006-06-02 0 0.930 0.880 0.930 0.870 0.930 644,000 580,640 0.9016 0.274 0.259 0.274 0.256 0.274 2,188,852 0.2653 3.33%
2006-06-01 0 0.900 0.890 0.900 0.890 0.900 152,000 135,880 0.8939 0.265 0.262 0.265 0.262 0.265 516,624 0.2630 -1.10%
2006-05-30 0 0.910 0.900 0.910 0.890 0.910 264,000 237,080 0.8980 0.268 0.265 0.268 0.262 0.268 897,294 0.2642 0.00%
2006-05-29 0 0.910 0.890 0.910 0.890 0.910 300,000 271,680 0.9056 0.268 0.262 0.268 0.262 0.268 1,019,652 0.2664 -1.09%
2006-05-26 0 0.920 0.900 0.920 0.910 0.920 140,000 128,200 0.9157 0.271 0.265 0.271 0.268 0.271 475,837 0.2694 0.00%
2006-05-25 0 0.920 0.880 0.920 - - 0 0 - 0.271 0.259 0.271 - - 0 - -1.08%
2006-05-24 0 0.930 0.890 0.930 0.900 0.930 256,000 232,920 0.9098 0.274 0.262 0.274 0.265 0.274 870,103 0.2677 1.09%
2006-05-23 0 0.920 0.910 0.920 0.870 0.920 596,000 530,720 0.8905 0.271 0.268 0.271 0.256 0.271 2,025,708 0.2620 1.10%
2006-05-22 0 0.910 0.880 0.910 0.880 0.920 723,000 650,970 0.9004 0.268 0.259 0.268 0.259 0.271 2,457,361 0.2649 0.00%
2006-05-19 0 0.910 0.910 0.940 0.910 0.920 104,000 95,520 0.9185 0.268 0.268 0.277 0.268 0.271 353,479 0.2702 -1.09%
2006-05-18 0 0.920 0.920 0.930 0.920 0.930 549,000 507,640 0.9247 0.271 0.271 0.274 0.271 0.274 1,865,963 0.2721 -3.16%
2006-05-17 0 0.950 0.940 0.950 0.920 0.950 639,000 590,210 0.9236 0.280 0.277 0.280 0.271 0.280 2,171,858 0.2718 2.15%
2006-05-16 0 0.930 0.920 0.930 0.910 0.930 1,130,000 1,039,540 0.9199 0.274 0.271 0.274 0.268 0.274 3,840,688 0.2707 1.09%
2006-05-15 0 0.920 0.920 0.940 0.920 0.950 512,000 475,200 0.9281 0.271 0.271 0.277 0.271 0.280 1,740,206 0.2731 -2.13%
2006-05-12 0 0.940 0.940 0.950 0.920 0.940 416,000 390,880 0.9396 0.277 0.277 0.280 0.271 0.277 1,413,917 0.2765 -1.18%
2006-05-11 0 0.960 0.940 0.960 0.940 0.960 348,000 328,840 0.9449 0.280 0.274 0.280 0.274 0.280 1,193,663 0.2755 0.00%
2006-05-10 0 0.960 0.950 0.960 0.950 0.960 580,000 552,560 0.9527 0.280 0.277 0.280 0.277 0.280 1,989,439 0.2777 1.05%
2006-05-09 0 0.950 0.940 0.960 0.930 0.960 1,080,000 1,025,120 0.9492 0.277 0.274 0.280 0.271 0.280 3,704,473 0.2767 0.00%
2006-05-08 0 0.950 0.950 0.960 0.930 0.970 716,000 681,280 0.9515 0.277 0.277 0.280 0.271 0.283 2,455,928 0.2774 0.00%
2006-05-04 0 0.950 0.940 0.950 0.950 0.960 772,000 735,400 0.9526 0.277 0.274 0.277 0.277 0.280 2,648,012 0.2777 0.00%
2006-05-03 0 0.950 0.940 0.950 0.930 0.950 484,000 453,480 0.9369 0.277 0.274 0.277 0.271 0.277 1,660,152 0.2732 2.15%
2006-05-02 0 0.930 0.930 0.940 0.930 0.940 348,000 325,320 0.9348 0.271 0.271 0.274 0.271 0.274 1,193,663 0.2725 2.20%
2006-04-28 0 0.910 0.910 0.930 0.890 0.930 300,000 273,120 0.9104 0.265 0.265 0.271 0.259 0.271 1,029,020 0.2654 -1.09%
2006-04-27 0 0.920 0.910 0.930 0.920 0.920 16,000 14,720 0.9200 0.268 0.265 0.271 0.268 0.268 54,881 0.2682 0.00%
2006-04-26 0 0.920 0.920 0.930 0.910 0.910 24,000 21,840 0.9100 0.268 0.268 0.271 0.265 0.265 82,322 0.2653 -1.08%
2006-04-25 0 0.930 0.930 0.940 0.900 0.930 480,000 435,080 0.9064 0.271 0.271 0.274 0.262 0.271 1,646,432 0.2643 0.00%
2006-04-24 0 0.930 0.910 0.930 0.900 0.930 312,000 285,000 0.9135 0.271 0.265 0.271 0.262 0.271 1,070,181 0.2663 1.09%
2006-04-21 0 0.920 0.920 0.930 0.920 0.940 576,000 534,880 0.9286 0.268 0.268 0.271 0.268 0.274 1,975,719 0.2707 -2.13%
2006-04-20 0 0.940 0.930 0.940 0.920 0.940 360,000 334,880 0.9302 0.274 0.271 0.274 0.268 0.274 1,234,824 0.2712 0.00%
2006-04-19 0 0.940 0.940 0.950 0.930 0.960 286,000 269,120 0.9410 0.274 0.274 0.277 0.271 0.280 980,999 0.2743 -2.08%
2006-04-18 0 0.960 0.950 0.960 0.950 0.960 468,000 444,960 0.9508 0.280 0.277 0.280 0.277 0.280 1,605,271 0.2772 1.05%
2006-04-13 0 0.950 0.940 0.960 0.950 0.960 328,000 311,960 0.9511 0.277 0.274 0.280 0.277 0.280 1,125,062 0.2773 -1.04%
2006-04-12 0 0.960 0.960 0.970 0.940 0.960 872,000 827,360 0.9488 0.280 0.280 0.283 0.274 0.280 2,991,019 0.2766 1.05%
2006-04-11 0 0.950 0.950 0.970 0.930 0.970 688,000 650,160 0.9450 0.277 0.277 0.283 0.271 0.283 2,359,886 0.2755 2.15%
2006-04-10 0 0.930 0.930 0.940 0.910 0.930 180,000 166,160 0.9231 0.271 0.271 0.274 0.265 0.271 617,412 0.2691 1.09%
2006-04-07 0 0.920 0.910 0.930 0.920 0.940 112,000 103,680 0.9257 0.268 0.265 0.271 0.268 0.274 384,168 0.2699 -2.13%
2006-04-06 0 0.940 0.940 0.960 0.930 0.940 252,000 234,640 0.9311 0.274 0.274 0.280 0.271 0.274 864,377 0.2715 0.00%
2006-04-04 0 0.940 0.940 0.950 0.930 0.950 1,900,837 1,780,402 0.9366 0.274 0.274 0.277 0.271 0.277 6,519,999 0.2731 1.08%
2006-04-03 0 0.930 0.920 0.930 0.910 0.930 892,000 822,040 0.9216 0.271 0.268 0.271 0.265 0.271 3,059,620 0.2687 2.20%
2006-03-31 0 0.910 0.910 0.920 0.900 0.910 388,000 352,400 0.9082 0.265 0.265 0.268 0.262 0.265 1,330,866 0.2648 -1.09%
2006-03-30 0 0.920 0.910 0.920 0.910 0.930 632,000 583,200 0.9228 0.268 0.265 0.268 0.265 0.271 2,167,802 0.2690 1.10%
2006-03-29 0 0.910 0.890 0.910 0.890 0.910 1,076,000 966,240 0.8980 0.265 0.259 0.265 0.259 0.265 3,690,752 0.2618 1.11%
2006-03-28 0 0.900 0.890 0.900 0.890 0.910 848,000 761,160 0.8976 0.262 0.259 0.262 0.259 0.265 2,908,697 0.2617 0.00%
2006-03-27 0 0.900 0.890 0.900 0.890 0.900 628,000 561,680 0.8944 0.262 0.259 0.262 0.259 0.262 2,154,082 0.2608 -1.10%
2006-03-24 0 0.910 0.900 0.910 0.880 0.920 844,000 753,840 0.8932 0.265 0.262 0.265 0.257 0.268 2,894,977 0.2604 0.00%
2006-03-23 0 0.910 0.890 0.910 0.840 0.920 2,208,000 1,921,480 0.8702 0.265 0.259 0.265 0.245 0.268 7,573,588 0.2537 -2.15%
2006-03-22 0 0.930 0.900 0.930 0.910 0.930 500,000 456,600 0.9132 0.271 0.262 0.271 0.265 0.271 1,715,034 0.2662 0.00%
2006-03-21 0 0.930 0.910 0.930 0.910 0.930 380,000 349,920 0.9208 0.271 0.265 0.271 0.265 0.271 1,303,426 0.2685 -1.06%
2006-03-20 0 0.940 0.910 0.940 0.920 0.940 340,000 313,200 0.9212 0.274 0.265 0.274 0.268 0.274 1,166,223 0.2686 1.08%
2006-03-17 0 0.930 0.930 0.950 0.920 0.930 48,000 44,240 0.9217 0.271 0.271 0.277 0.268 0.271 164,643 0.2687 0.00%
2006-03-16 0 0.930 0.920 0.940 0.920 0.940 756,000 704,760 0.9322 0.271 0.268 0.274 0.268 0.274 2,593,131 0.2718 -2.11%
2006-03-15 0 0.950 0.940 0.950 0.930 0.960 1,332,000 1,264,560 0.9494 0.277 0.274 0.277 0.271 0.280 4,568,849 0.2768 0.00%
2006-03-14 0 0.950 0.940 0.950 0.930 0.950 808,000 759,640 0.9401 0.277 0.274 0.277 0.271 0.277 2,771,494 0.2741 2.15%
2006-03-13 0 0.930 0.920 0.940 0.910 0.940 480,000 444,760 0.9266 0.271 0.268 0.274 0.265 0.274 1,646,432 0.2701 0.00%
2006-03-10 0 0.930 0.930 0.940 0.900 0.940 852,000 786,120 0.9227 0.271 0.271 0.274 0.262 0.274 2,922,417 0.2690 0.00%
2006-03-09 0 0.930 0.910 0.930 0.890 0.930 332,000 298,720 0.8998 0.271 0.265 0.271 0.259 0.271 1,138,782 0.2623 4.49%
2006-03-08 0 0.890 0.880 0.900 0.880 0.900 640,598 567,542 0.8860 0.259 0.257 0.262 0.257 0.262 2,197,294 0.2583 0.00%
2006-03-07 0 0.890 0.880 0.900 0.880 0.900 464,000 415,040 0.8945 0.259 0.257 0.262 0.257 0.262 1,591,551 0.2608 -1.11%
2006-03-06 0 0.900 0.890 0.900 0.880 0.900 148,000 132,400 0.8946 0.262 0.259 0.262 0.257 0.262 507,650 0.2608 0.00%
2006-03-03 0 0.900 0.890 0.900 0.870 0.900 1,712,000 1,516,160 0.8856 0.262 0.259 0.262 0.254 0.262 5,872,275 0.2582 -1.10%
2006-03-02 0 0.910 0.890 0.910 0.890 0.920 2,336,091 2,121,084 0.9080 0.265 0.259 0.265 0.259 0.268 8,012,949 0.2647 -1.09%
2006-03-01 0 0.920 0.900 0.920 0.900 0.920 904,000 824,040 0.9115 0.268 0.262 0.268 0.262 0.268 3,100,781 0.2658 0.00%
2006-02-28 0 0.920 0.900 0.920 0.910 0.930 444,000 404,280 0.9105 0.268 0.262 0.268 0.265 0.271 1,522,950 0.2655 0.00%
2006-02-27 0 0.920 0.910 0.920 0.910 0.930 392,000 360,640 0.9200 0.268 0.265 0.268 0.265 0.271 1,344,586 0.2682 0.00%
2006-02-24 0 0.920 0.920 0.930 0.920 0.930 524,000 482,440 0.9207 0.268 0.268 0.271 0.268 0.271 1,797,355 0.2684 -1.08%
2006-02-23 0 0.930 0.910 0.930 0.910 0.930 1,652,000 1,519,280 0.9197 0.271 0.265 0.271 0.265 0.271 5,666,471 0.2681 0.00%
2006-02-22 0 0.930 0.930 0.940 0.920 0.940 1,108,000 1,024,880 0.9250 0.271 0.271 0.274 0.268 0.274 3,800,514 0.2697 0.00%
2006-02-21 0 0.930 0.930 0.940 0.930 0.930 160,000 148,800 0.9300 0.271 0.271 0.274 0.271 0.271 548,811 0.2711 -1.06%
2006-02-20 0 0.940 0.930 0.940 0.930 0.950 368,000 345,680 0.9393 0.274 0.271 0.274 0.271 0.277 1,262,265 0.2739 0.00%
2006-02-17 0 0.940 0.940 0.950 0.940 0.950 820,000 772,360 0.9419 0.274 0.274 0.277 0.274 0.277 2,812,655 0.2746 -2.08%
2006-02-16 0 0.960 0.950 0.960 0.950 0.960 508,000 485,560 0.9558 0.280 0.277 0.280 0.277 0.280 1,742,474 0.2787 1.05%
2006-02-15 0 0.950 0.950 0.970 0.950 0.960 360,000 344,280 0.9563 0.277 0.277 0.283 0.277 0.280 1,234,824 0.2788 -2.06%
2006-02-14 0 0.970 0.940 0.970 0.940 0.980 1,120,000 1,061,640 0.9479 0.283 0.274 0.283 0.274 0.286 3,841,675 0.2763 1.04%
2006-02-13 0 0.960 0.950 0.970 0.950 0.980 208,000 200,920 0.9660 0.280 0.277 0.283 0.277 0.286 713,454 0.2816 0.00%
2006-02-10 0 0.960 0.960 0.970 0.960 0.970 280,000 269,240 0.9616 0.280 0.280 0.283 0.280 0.283 960,419 0.2803 -1.03%
2006-02-09 0 0.970 0.960 0.970 0.950 0.980 584,000 561,840 0.9621 0.283 0.280 0.283 0.277 0.286 2,003,159 0.2805 2.11%
2006-02-08 0 0.950 0.950 0.960 0.940 0.970 992,000 953,800 0.9615 0.277 0.277 0.280 0.274 0.283 3,402,627 0.2803 0.00%
2006-02-07 0 0.950 0.950 0.960 0.940 0.970 332,000 316,720 0.9540 0.277 0.277 0.280 0.274 0.283 1,138,782 0.2781 -1.04%
2006-02-06 0 0.960 0.960 0.970 0.930 0.970 336,000 322,000 0.9583 0.280 0.280 0.283 0.271 0.283 1,152,503 0.2794 -1.03%
2006-02-03 0 0.970 0.950 0.970 0.970 0.970 8,000 7,760 0.9700 0.283 0.277 0.283 0.283 0.283 27,441 0.2828 0.00%
2006-02-02 0 0.970 0.960 0.970 - - 0 0 - 0.283 0.280 0.283 - - 0 - 0.00%
2006-02-01 0 0.970 0.960 0.970 0.950 0.970 80,000 77,240 0.9655 0.283 0.280 0.283 0.277 0.283 274,405 0.2815 0.00%
2006-01-27 0 0.970 0.960 0.970 0.950 0.970 376,000 360,280 0.9582 0.283 0.280 0.283 0.277 0.283 1,289,705 0.2794 1.04%
2006-01-26 0 0.960 0.960 0.970 0.950 0.980 196,000 188,560 0.9620 0.280 0.280 0.283 0.277 0.286 672,293 0.2805 -1.03%
2006-01-25 0 0.970 0.970 0.980 0.940 0.980 256,000 245,120 0.9575 0.283 0.283 0.286 0.274 0.286 878,097 0.2791 0.00%
2006-01-24 0 0.970 0.960 0.970 0.930 0.970 596,000 569,800 0.9560 0.283 0.280 0.283 0.271 0.283 2,044,320 0.2787 3.19%
2006-01-23 0 0.940 0.920 0.940 0.910 0.940 656,000 606,960 0.9252 0.274 0.268 0.274 0.265 0.274 2,250,124 0.2697 2.17%
2006-01-20 0 0.920 0.920 0.930 0.920 0.940 460,000 427,120 0.9285 0.268 0.268 0.271 0.268 0.274 1,577,831 0.2707 -1.08%
2006-01-19 0 0.930 0.930 0.940 0.920 0.950 236,000 220,160 0.9329 0.271 0.271 0.274 0.268 0.277 809,496 0.2720 0.00%
2006-01-18 0 0.930 0.920 0.930 0.920 0.930 148,000 136,440 0.9219 0.271 0.268 0.271 0.268 0.271 507,650 0.2688 1.09%
2006-01-17 0 0.920 0.900 0.930 0.920 0.950 700,000 653,920 0.9342 0.268 0.262 0.271 0.268 0.277 2,401,047 0.2723 -3.16%
2006-01-16 0 0.950 0.940 0.950 0.940 0.950 585,000 553,020 0.9453 0.277 0.274 0.277 0.274 0.277 2,006,589 0.2756 2.15%
2006-01-13 0 0.930 0.920 0.930 0.930 0.940 504,000 471,040 0.9346 0.271 0.268 0.271 0.271 0.274 1,728,754 0.2725 -1.06%
2006-01-12 0 0.940 0.930 0.940 0.920 0.950 2,208,000 2,049,340 0.9281 0.274 0.271 0.274 0.268 0.277 7,573,588 0.2706 2.17%
2006-01-11 0 0.920 0.910 0.940 0.920 0.930 368,000 339,840 0.9235 0.268 0.265 0.274 0.268 0.271 1,262,265 0.2692 -1.08%
2006-01-10 0 0.930 0.920 0.930 0.930 0.940 244,000 227,760 0.9334 0.271 0.268 0.271 0.271 0.274 836,936 0.2721 0.00%
2006-01-09 0 0.930 0.920 0.940 0.920 0.940 588,000 544,320 0.9257 0.271 0.268 0.274 0.268 0.274 2,016,879 0.2699 1.09%
2006-01-06 0 0.920 0.910 0.930 0.920 0.930 780,000 717,800 0.9203 0.268 0.265 0.271 0.268 0.271 2,675,452 0.2683 0.00%
2006-01-05 0 0.920 0.920 0.930 0.900 0.930 1,156,000 1,053,440 0.9113 0.268 0.268 0.271 0.262 0.271 3,965,158 0.2657 2.22%
2006-01-04 0 0.900 0.900 0.930 0.890 0.930 1,524,000 1,383,640 0.9079 0.262 0.262 0.271 0.259 0.271 5,227,422 0.2647 -4.26%
2006-01-03 0 0.940 0.930 0.940 0.940 0.940 200,000 188,000 0.9400 0.274 0.271 0.274 0.274 0.274 686,013 0.2740 0.00%
2005-12-30 0 0.940 0.920 0.940 0.920 0.940 164,000 152,960 0.9327 0.274 0.268 0.274 0.268 0.274 562,531 0.2719 0.00%
2005-12-29 0 0.940 0.920 0.940 0.920 0.950 700,000 658,840 0.9412 0.274 0.268 0.274 0.268 0.277 2,401,047 0.2744 -1.05%
2005-12-28 0 0.950 0.940 0.950 0.940 0.960 488,000 463,000 0.9488 0.277 0.274 0.277 0.274 0.280 1,673,873 0.2766 2.15%
2005-12-23 0 0.930 0.920 0.930 0.910 0.940 448,000 414,600 0.9254 0.271 0.268 0.271 0.265 0.274 1,536,670 0.2698 1.09%
2005-12-22 0 0.920 0.910 0.920 0.880 0.920 809,000 729,440 0.9017 0.268 0.265 0.268 0.257 0.268 2,774,924 0.2629 4.55%
2005-12-21 0 0.880 0.880 0.890 0.870 0.880 156,000 137,160 0.8792 0.257 0.257 0.259 0.254 0.257 535,090 0.2563 -1.12%
2005-12-20 0 0.890 0.890 0.900 0.870 0.930 104,000 91,800 0.8827 0.259 0.259 0.262 0.254 0.271 356,727 0.2573 1.14%
2005-12-19 0 0.880 0.880 0.890 0.880 0.890 172,000 151,920 0.8833 0.257 0.257 0.259 0.257 0.259 589,972 0.2575 -1.12%
2005-12-16 0 0.890 0.890 0.900 0.870 0.900 424,000 375,520 0.8857 0.259 0.259 0.262 0.254 0.262 1,454,348 0.2582 3.49%
2005-12-15 0 0.860 0.860 0.870 0.850 0.870 572,000 494,200 0.8640 0.251 0.251 0.254 0.248 0.254 1,961,998 0.2519 -2.27%
2005-12-14 0 0.880 0.860 0.880 0.860 0.880 280,000 244,000 0.8714 0.257 0.251 0.257 0.251 0.257 960,419 0.2541 2.33%
2005-12-13 0 0.860 0.850 0.870 0.860 0.860 32,000 27,520 0.8600 0.251 0.248 0.254 0.251 0.251 109,762 0.2507 0.00%
2005-12-12 0 0.860 0.860 0.880 0.820 0.860 190,000 158,720 0.8354 0.251 0.251 0.257 0.239 0.251 651,713 0.2435 3.61%
2005-12-09 0 0.830 0.830 0.850 0.830 0.850 632,000 530,520 0.8394 0.242 0.242 0.248 0.242 0.248 2,167,802 0.2447 -1.19%
2005-12-08 0 0.840 0.830 0.850 0.830 0.850 772,000 651,680 0.8441 0.245 0.242 0.248 0.242 0.248 2,648,012 0.2461 0.00%
2005-12-07 0 0.840 0.840 0.860 0.820 0.840 64,000 53,360 0.8338 0.245 0.245 0.251 0.239 0.245 219,524 0.2431 -1.18%
2005-12-06 0 0.850 0.850 0.860 0.850 0.850 296,000 251,600 0.8500 0.248 0.248 0.251 0.248 0.248 1,015,300 0.2478 -1.16%
2005-12-05 0 0.860 0.850 0.870 0.840 0.860 380,000 324,360 0.8536 0.251 0.248 0.254 0.245 0.251 1,303,426 0.2489 -2.27%
2005-12-02 0 0.880 0.860 0.880 0.830 0.890 200,000 173,560 0.8678 0.257 0.251 0.257 0.242 0.259 686,013 0.2530 3.53%
2005-12-01 0 0.850 0.830 0.850 0.840 0.850 1,187,950 1,005,638 0.8465 0.248 0.242 0.248 0.245 0.248 4,074,748 0.2468 0.00%
2005-11-30 0 0.850 0.840 0.850 0.830 0.850 352,000 298,960 0.8493 0.248 0.245 0.248 0.242 0.248 1,207,384 0.2476 1.19%
2005-11-29 0 0.840 0.820 0.860 0.820 0.840 64,000 53,560 0.8369 0.245 0.239 0.251 0.239 0.245 219,524 0.2440 -1.18%
2005-11-28 0 0.850 0.840 0.850 0.830 0.850 640,000 538,640 0.8416 0.248 0.245 0.248 0.242 0.248 2,195,243 0.2454 2.41%
2005-11-25 0 0.830 0.820 0.840 0.770 0.830 796,000 642,160 0.8067 0.242 0.239 0.245 0.224 0.242 2,730,333 0.2352 9.21%
2005-11-24 0 0.760 0.760 0.780 0.750 0.770 764,884 585,676 0.7657 0.222 0.222 0.227 0.219 0.224 2,623,603 0.2232 0.00%
2005-11-23 0 0.760 0.750 0.760 0.750 0.770 732,000 554,600 0.7577 0.222 0.219 0.222 0.219 0.224 2,510,809 0.2209 -2.56%
2005-11-22 0 0.780 0.760 0.780 0.770 0.790 296,000 228,920 0.7734 0.227 0.222 0.227 0.224 0.230 1,015,300 0.2255 2.63%
2005-11-21 0 0.760 0.750 0.760 0.760 0.770 392,000 301,320 0.7687 0.222 0.219 0.222 0.222 0.224 1,344,586 0.2241 -1.30%
2005-11-18 0 0.770 0.770 0.790 - - 0 0 - 0.224 0.224 0.230 - - 0 - 0.00%
2005-11-17 0 0.770 0.770 0.780 0.760 0.780 104,000 80,120 0.7704 0.224 0.224 0.227 0.222 0.227 356,727 0.2246 -2.53%
2005-11-16 0 0.790 0.770 0.790 0.770 0.800 164,000 129,280 0.7883 0.230 0.224 0.230 0.224 0.233 562,531 0.2298 0.00%
2005-11-15 0 0.790 0.770 0.790 0.790 0.810 88,000 70,400 0.8000 0.230 0.224 0.230 0.230 0.236 301,846 0.2332 0.00%
2005-11-14 0 0.790 0.770 0.790 0.760 0.810 356,000 280,480 0.7879 0.230 0.224 0.230 0.222 0.236 1,221,104 0.2297 0.00%
2005-11-11 0 0.790 0.780 0.810 0.780 0.810 68,000 54,880 0.8071 0.230 0.227 0.236 0.227 0.236 233,245 0.2353 -3.66%
2005-11-10 0 0.820 0.790 0.820 0.780 0.820 156,000 124,520 0.7982 0.239 0.230 0.239 0.227 0.239 535,090 0.2327 0.00%
2005-11-09 0 0.820 0.800 0.820 0.790 0.830 252,000 203,080 0.8059 0.239 0.233 0.239 0.230 0.242 864,377 0.2349 2.50%
2005-11-08 0 0.800 0.780 0.800 0.780 0.800 236,000 187,000 0.7924 0.233 0.227 0.233 0.227 0.233 809,496 0.2310 2.56%
2005-11-07 0 0.780 0.770 0.800 0.780 0.830 152,000 118,760 0.7813 0.227 0.224 0.233 0.227 0.242 521,370 0.2278 -6.02%
2005-11-04 0 0.830 0.800 0.840 0.760 0.830 736,000 583,600 0.7929 0.242 0.233 0.245 0.222 0.242 2,524,529 0.2312 -1.19%
2005-11-03 0 0.840 0.800 0.840 0.800 0.840 128,000 105,600 0.8250 0.245 0.233 0.245 0.233 0.245 439,049 0.2405 1.20%
2005-11-02 0 0.830 0.800 0.830 0.800 0.830 32,000 25,960 0.8113 0.242 0.233 0.242 0.233 0.242 109,762 0.2365 0.00%
2005-11-01 0 0.830 0.800 0.830 0.750 0.830 1,156,000 907,960 0.7854 0.242 0.233 0.242 0.219 0.242 3,965,158 0.2290 5.06%
2005-10-31 0 0.790 0.790 0.800 0.780 0.800 852,000 675,080 0.7923 0.230 0.230 0.233 0.227 0.233 2,922,417 0.2310 -3.66%
2005-10-28 0 0.820 0.780 0.820 0.800 0.830 660,000 535,160 0.8108 0.239 0.227 0.239 0.233 0.242 2,263,844 0.2364 -2.38%
2005-10-27 0 0.840 0.820 0.840 0.820 0.850 524,000 442,360 0.8442 0.245 0.239 0.245 0.239 0.248 1,797,355 0.2461 -2.33%
2005-10-26 0 0.860 0.850 0.870 0.830 0.870 308,000 262,640 0.8527 0.251 0.248 0.254 0.242 0.254 1,056,461 0.2486 -1.15%
2005-10-25 0 0.870 0.830 0.880 0.850 0.880 308,000 267,480 0.8684 0.254 0.242 0.257 0.248 0.257 1,056,461 0.2532 -2.25%
2005-10-24 0 0.890 0.880 0.890 0.880 0.900 100,000 89,000 0.8900 0.259 0.257 0.259 0.257 0.262 343,007 0.2595 -1.11%
2005-10-21 0 0.900 0.900 0.910 0.850 0.910 464,000 407,000 0.8772 0.262 0.262 0.265 0.248 0.265 1,591,551 0.2557 2.27%
2005-10-20 0 0.880 0.880 0.890 0.880 0.890 160,000 141,760 0.8860 0.257 0.257 0.259 0.257 0.259 548,811 0.2583 -1.12%
2005-10-19 0 0.890 0.890 0.900 0.860 0.900 480,000 421,800 0.8788 0.259 0.259 0.262 0.251 0.262 1,646,432 0.2562 -2.20%
2005-10-18 0 0.910 0.900 0.910 0.880 0.910 64,000 57,520 0.8988 0.265 0.262 0.265 0.257 0.265 219,524 0.2620 0.00%
2005-10-17 0 0.910 0.900 0.910 0.880 0.910 276,000 246,000 0.8913 0.265 0.262 0.265 0.257 0.265 946,699 0.2599 1.11%
2005-10-14 0 0.900 0.900 0.910 0.880 0.920 376,000 336,160 0.8940 0.262 0.262 0.265 0.257 0.268 1,289,705 0.2606 -1.10%
2005-10-13 0 0.910 0.890 0.910 0.890 0.910 288,000 258,440 0.8974 0.265 0.259 0.265 0.259 0.265 987,859 0.2616 -2.15%
2005-10-12 0 0.930 0.910 0.930 0.890 0.930 708,000 646,760 0.9135 0.271 0.265 0.271 0.259 0.271 2,428,488 0.2663 1.09%
2005-10-10 0 0.920 0.900 0.930 0.880 0.930 248,000 225,920 0.9110 0.268 0.262 0.271 0.257 0.271 850,657 0.2656 1.10%
2005-10-07 0 0.910 0.920 0.930 0.890 0.930 448,000 407,040 0.9086 0.265 0.268 0.271 0.259 0.271 1,536,670 0.2649 -1.09%
2005-10-06 0 0.920 0.890 0.930 0.880 0.930 1,236,000 1,119,200 0.9055 0.268 0.259 0.271 0.257 0.271 4,239,563 0.2640 -1.08%
2005-10-05 0 0.930 0.900 0.930 0.930 0.930 40,000 37,200 0.9300 0.271 0.262 0.271 0.271 0.271 137,203 0.2711 0.61%
2005-10-04 0 0.940 0.930 0.940 0.930 0.940 224,000 208,420 0.9304 0.269 0.267 0.269 0.267 0.269 781,360 0.2667 0.00%
2005-10-03 0 0.940 0.930 0.940 0.940 0.940 68,000 63,920 0.9400 0.269 0.267 0.269 0.269 0.269 237,199 0.2695 0.00%
2005-09-30 0 0.940 0.930 0.940 0.920 0.940 676,000 627,720 0.9286 0.269 0.267 0.269 0.264 0.269 2,358,034 0.2662 1.08%
2005-09-29 0 0.930 0.920 0.940 0.920 0.940 252,000 234,760 0.9316 0.267 0.264 0.269 0.264 0.269 879,031 0.2671 -2.11%
2005-09-28 0 0.950 0.940 0.950 0.920 0.950 376,000 349,480 0.9295 0.272 0.269 0.272 0.264 0.272 1,311,569 0.2665 0.00%
2005-09-27 0 0.950 0.940 0.950 0.920 0.950 422,000 390,680 0.9258 0.272 0.269 0.272 0.264 0.272 1,472,027 0.2654 1.06%
2005-09-26 0 0.940 0.940 0.950 0.920 0.950 188,000 176,000 0.9362 0.269 0.269 0.272 0.264 0.272 655,785 0.2684 1.08%
2005-09-23 0 0.930 0.930 0.940 0.920 0.940 400,000 372,200 0.9305 0.267 0.267 0.269 0.264 0.269 1,395,287 0.2668 0.00%
2005-09-22 0 0.930 0.910 0.930 0.910 0.940 204,000 189,480 0.9288 0.267 0.261 0.267 0.261 0.269 711,596 0.2663 -1.06%
2005-09-21 0 0.940 0.920 0.950 0.940 0.940 80,000 75,200 0.9400 0.269 0.264 0.272 0.269 0.269 279,057 0.2695 -1.05%
2005-09-20 0 0.950 0.930 0.950 0.910 0.960 1,156,000 1,091,040 0.9438 0.272 0.267 0.272 0.261 0.275 4,032,378 0.2706 0.00%
2005-09-16 0 0.950 0.940 0.960 0.920 0.970 948,000 886,400 0.9350 0.272 0.269 0.275 0.264 0.278 3,306,829 0.2681 2.15%
2005-09-15 0 0.930 0.920 0.930 0.930 0.930 88,000 81,840 0.9300 0.267 0.264 0.267 0.267 0.267 306,963 0.2666 0.00%
2005-09-14 0 0.930 0.920 0.930 0.920 0.930 548,000 506,160 0.9236 0.267 0.264 0.267 0.264 0.267 1,911,543 0.2648 0.00%
2005-09-13 0 0.930 0.920 0.930 0.920 0.930 1,496,000 1,378,800 0.9217 0.267 0.264 0.267 0.264 0.267 5,218,372 0.2642 1.09%
2005-09-12 0 0.920 0.910 0.920 0.910 0.920 2,264,000 2,082,120 0.9197 0.264 0.261 0.264 0.261 0.264 7,897,322 0.2636 0.00%
2005-09-09 0 0.920 0.920 0.930 0.920 0.920 4,312,000 3,967,240 0.9200 0.264 0.264 0.267 0.264 0.264 15,041,189 0.2638 -1.08%
2005-09-08 0 0.930 0.910 0.930 0.920 0.930 1,540,000 1,422,600 0.9238 0.267 0.261 0.267 0.264 0.267 5,371,853 0.2648 1.09%
2005-09-07 0 0.920 0.910 0.920 0.920 0.930 3,076,000 2,835,920 0.9220 0.264 0.261 0.264 0.264 0.267 10,729,754 0.2643 -1.08%
2005-09-06 0 0.930 0.920 0.930 0.920 0.940 716,000 667,640 0.9325 0.267 0.264 0.267 0.264 0.269 2,497,563 0.2673 -1.06%
2005-09-05 0 0.940 0.930 0.950 0.910 0.950 4,756,000 4,377,840 0.9205 0.269 0.267 0.272 0.261 0.272 16,589,957 0.2639 1.08%
2005-09-02 0 0.930 0.920 0.930 0.910 0.940 2,265,000 2,101,350 0.9277 0.267 0.264 0.267 0.261 0.269 7,900,810 0.2660 -1.06%
2005-09-01 0 0.940 0.940 0.950 0.930 0.950 1,360,000 1,284,120 0.9442 0.269 0.269 0.272 0.267 0.272 4,743,974 0.2707 -3.09%
2005-08-31 0 0.970 0.940 0.980 0.910 0.980 4,392,000 4,121,920 0.9385 0.278 0.269 0.281 0.261 0.281 15,320,247 0.2691 -3.96%
2005-08-30 0 1.010 1.000 1.010 1.000 1.010 3,528,000 3,561,806 1.0096 0.290 0.287 0.290 0.287 0.290 12,306,428 0.2894 0.00%
2005-08-29 0 1.010 1.010 1.030 0.970 1.010 11,770,000 11,765,200 0.9996 0.290 0.290 0.295 0.278 0.290 41,056,308 0.2866 1.00%
2005-08-26 0 1.000 0.990 1.000 0.980 1.020 3,020,000 3,031,040 1.0037 0.287 0.284 0.287 0.281 0.292 10,534,414 0.2877 -2.91%
2005-08-25 0 1.030 1.030 1.040 1.020 1.040 656,000 677,360 1.0326 0.295 0.295 0.298 0.292 0.298 2,288,270 0.2960 0.98%
2005-08-24 0 1.020 1.020 1.030 1.020 1.030 376,000 384,000 1.0213 0.292 0.292 0.295 0.292 0.295 1,311,569 0.2928 0.00%
2005-08-23 0 1.020 1.020 1.030 1.020 1.030 840,000 863,480 1.0280 0.292 0.292 0.295 0.292 0.295 2,930,102 0.2947 -0.97%
2005-08-22 0 1.030 1.050 1.060 1.010 1.050 1,452,000 1,506,680 1.0377 0.295 0.301 0.304 0.290 0.301 5,064,890 0.2975 0.98%
2005-08-19 0 1.020 1.010 1.020 1.010 1.020 600,000 606,920 1.0115 0.292 0.290 0.292 0.290 0.292 2,092,930 0.2900 0.99%
2005-08-18 0 1.010 1.010 1.020 1.010 1.020 2,736,000 2,764,360 1.0104 0.290 0.290 0.292 0.290 0.292 9,543,760 0.2897 -0.98%
2005-08-17 0 1.020 1.020 1.030 1.020 1.030 316,000 322,720 1.0213 0.292 0.292 0.295 0.292 0.295 1,102,276 0.2928 -0.97%
2005-08-16 0 1.030 1.020 1.030 1.030 1.050 496,000 511,320 1.0309 0.295 0.292 0.295 0.295 0.301 1,730,155 0.2955 -0.96%
2005-08-15 0 1.040 1.030 1.040 1.020 1.050 530,000 547,340 1.0327 0.298 0.295 0.298 0.292 0.301 1,848,755 0.2961 1.96%
2005-08-12 0 1.020 1.010 1.030 1.010 1.020 6,808,000 6,898,800 1.0133 0.292 0.290 0.295 0.290 0.292 23,747,778 0.2905 0.99%
2005-08-11 0 1.010 1.010 1.040 1.010 1.020 4,140,000 4,185,800 1.0111 0.290 0.290 0.298 0.290 0.292 14,441,216 0.2899 -0.98%
2005-08-10 0 1.020 1.010 1.020 1.020 1.030 692,000 707,240 1.0220 0.292 0.290 0.292 0.292 0.295 2,413,846 0.2930 0.99%
2005-08-09 0 1.010 1.010 1.020 1.000 1.020 8,342,000 8,403,820 1.0074 0.290 0.290 0.292 0.287 0.292 29,098,702 0.2888 0.00%
2005-08-08 0 1.010 1.010 1.020 1.000 1.020 4,700,000 4,748,840 1.0104 0.290 0.290 0.292 0.287 0.292 16,394,617 0.2897 0.00%
2005-08-05 0 1.010 1.010 1.020 1.010 1.040 1,560,000 1,610,320 1.0323 0.290 0.290 0.292 0.290 0.298 5,441,618 0.2959 -2.88%
2005-08-04 0 1.040 1.030 1.040 1.030 1.060 1,054,000 1,097,520 1.0413 0.298 0.295 0.298 0.295 0.304 3,676,580 0.2985 0.00%
2005-08-03 0 1.040 1.040 1.050 1.000 1.050 2,940,000 3,007,800 1.0231 0.298 0.298 0.301 0.287 0.301 10,255,356 0.2933 4.00%
2005-08-02 0 1.000 0.990 1.000 0.980 1.000 2,054,000 2,020,100 0.9835 0.287 0.284 0.287 0.281 0.287 7,164,797 0.2819 1.01%
2005-08-01 0 0.990 0.980 0.990 0.980 1.020 1,038,000 1,026,580 0.9890 0.284 0.281 0.284 0.281 0.292 3,620,769 0.2835 1.02%
2005-07-29 0 0.980 0.980 0.990 0.970 0.990 1,870,000 1,831,600 0.9795 0.281 0.281 0.284 0.278 0.284 6,522,965 0.2808 -1.01%
2005-07-28 0 0.990 0.990 1.000 0.970 1.000 2,490,000 2,456,820 0.9867 0.284 0.284 0.287 0.278 0.287 8,685,659 0.2829 3.13%
2005-07-27 0 0.960 0.950 0.960 0.900 0.960 1,638,000 1,540,760 0.9406 0.275 0.272 0.275 0.258 0.275 5,713,699 0.2697 3.23%
2005-07-26 0 0.930 0.930 0.940 0.930 0.940 906,000 846,720 0.9346 0.267 0.267 0.269 0.267 0.269 3,160,324 0.2679 -3.12%
2005-07-25 0 0.960 0.930 0.980 0.930 0.980 1,736,000 1,639,640 0.9445 0.275 0.267 0.281 0.267 0.281 6,055,544 0.2708 0.00%
2005-07-22 0 0.960 0.940 0.960 0.950 0.980 1,572,000 1,501,400 0.9551 0.275 0.269 0.275 0.272 0.281 5,483,476 0.2738 -1.03%
2005-07-21 0 0.970 0.970 0.990 0.970 1.010 648,000 638,680 0.9856 0.278 0.278 0.284 0.278 0.290 2,260,364 0.2826 -1.02%
2005-07-20 0 0.980 0.980 0.990 0.970 0.990 1,000,000 978,320 0.9783 0.281 0.281 0.284 0.278 0.284 3,488,216 0.2805 0.00%
2005-07-19 0 0.980 0.970 0.990 0.940 0.990 1,788,000 1,700,920 0.9513 0.281 0.278 0.284 0.269 0.284 6,236,931 0.2727 2.08%
2005-07-18 0 0.960 0.950 0.960 0.950 0.980 736,000 709,960 0.9646 0.275 0.272 0.275 0.272 0.281 2,567,327 0.2765 -2.04%
2005-07-15 0 0.980 0.940 0.980 0.940 1.030 4,032,000 3,990,400 0.9897 0.281 0.269 0.281 0.269 0.295 14,064,489 0.2837 -2.00%
2005-07-14 0 1.000 1.000 1.010 0.990 1.000 848,000 845,640 0.9972 0.287 0.287 0.290 0.284 0.287 2,958,008 0.2859 0.00%
2005-07-13 0 1.000 0.990 1.000 0.990 1.000 988,000 986,120 0.9981 0.287 0.284 0.287 0.284 0.287 3,446,358 0.2861 1.01%
2005-07-12 0 0.990 0.980 0.990 0.970 0.990 916,000 894,840 0.9769 0.284 0.281 0.284 0.278 0.284 3,195,206 0.2801 2.06%
2005-07-11 0 0.970 0.960 0.980 0.960 0.980 888,000 860,800 0.9694 0.278 0.275 0.281 0.275 0.281 3,097,536 0.2779 2.11%
2005-07-08 0 0.950 0.950 0.970 0.920 1.000 3,512,000 3,326,480 0.9472 0.272 0.272 0.278 0.264 0.287 12,250,616 0.2715 -4.04%
2005-07-07 0 0.990 0.980 1.000 0.980 1.070 5,364,000 5,349,360 0.9973 0.284 0.281 0.287 0.281 0.307 18,710,793 0.2859 -7.48%
2005-07-06 0 1.070 1.070 1.090 1.050 1.110 1,656,000 1,792,440 1.0824 0.307 0.307 0.312 0.301 0.318 5,776,486 0.3103 -3.60%
2005-07-05 0 1.110 1.110 1.120 1.110 1.120 4,451,211 4,945,284 1.1110 0.318 0.318 0.321 0.318 0.321 15,526,787 0.3185 0.00%
2005-07-04 0 1.110 1.100 1.120 1.100 1.130 776,000 864,440 1.1140 0.318 0.315 0.321 0.315 0.324 2,706,856 0.3194 0.91%
2005-06-30 0 1.100 1.090 1.100 1.090 1.130 2,292,000 2,533,360 1.1053 0.315 0.312 0.315 0.312 0.324 7,994,992 0.3169 -1.79%
2005-06-29 0 1.120 1.120 1.130 1.110 1.160 3,084,000 3,521,480 1.1419 0.321 0.321 0.324 0.318 0.333 10,757,660 0.3273 -3.45%
2005-06-28 0 1.160 1.160 1.170 1.150 1.170 2,876,000 3,336,000 1.1599 0.333 0.333 0.335 0.330 0.335 10,032,110 0.3325 1.75%
2005-06-27 0 1.140 1.140 1.150 1.140 1.150 1,956,000 2,244,000 1.1472 0.327 0.327 0.330 0.327 0.330 6,822,951 0.3289 -1.72%
2005-06-24 0 1.160 1.150 1.160 1.150 1.180 4,448,000 5,158,440 1.1597 0.333 0.330 0.333 0.330 0.338 15,515,587 0.3325 -1.69%
2005-06-23 0 1.180 1.180 1.190 1.170 1.180 3,672,000 4,318,520 1.1761 0.338 0.338 0.341 0.335 0.338 12,808,731 0.3372 1.72%
2005-06-22 0 1.160 1.160 1.170 1.160 1.170 1,428,000 1,663,360 1.1648 0.333 0.333 0.335 0.333 0.335 4,981,173 0.3339 -1.69%
2005-06-21 0 1.180 1.170 1.180 1.180 1.180 128,000 151,040 1.1800 0.338 0.335 0.338 0.338 0.338 446,492 0.3383 0.00%
2005-06-20 0 1.180 1.180 1.190 1.170 1.190 968,000 1,142,240 1.1800 0.338 0.338 0.341 0.335 0.341 3,376,594 0.3383 -0.84%
2005-06-17 0 1.190 1.180 1.200 1.190 1.200 480,000 571,560 1.1908 0.341 0.338 0.344 0.341 0.344 1,674,344 0.3414 -0.83%
2005-06-16 0 1.200 1.190 1.200 1.180 1.220 1,112,000 1,330,120 1.1962 0.344 0.341 0.344 0.338 0.350 3,878,897 0.3429 -1.64%
2005-06-15 0 1.220 1.210 1.220 1.210 1.220 184,000 223,480 1.2146 0.350 0.347 0.350 0.347 0.350 641,832 0.3482 0.83%
2005-06-14 0 1.210 1.210 1.220 1.200 1.220 1,526,000 1,847,540 1.2107 0.347 0.347 0.350 0.344 0.350 5,323,018 0.3471 -0.82%
2005-06-13 0 1.220 1.210 1.220 1.210 1.230 972,000 1,184,760 1.2189 0.350 0.347 0.350 0.347 0.353 3,390,546 0.3494 0.83%
2005-06-10 0 1.210 1.200 1.210 1.210 1.220 672,000 814,160 1.2115 0.347 0.344 0.347 0.347 0.350 2,344,081 0.3473 0.00%
2005-06-09 0 1.210 1.210 1.220 1.200 1.230 4,664,000 5,677,420 1.2173 0.347 0.347 0.350 0.344 0.353 16,269,041 0.3490 0.83%
2005-06-08 0 1.200 1.190 1.200 1.150 1.210 3,907,802 4,644,866 1.1886 0.344 0.341 0.344 0.330 0.347 13,631,259 0.3408 4.35%
2005-06-07 0 1.150 1.140 1.150 1.140 1.150 1,428,000 1,639,280 1.1480 0.330 0.327 0.330 0.327 0.330 4,981,173 0.3291 0.00%
2005-06-06 0 1.150 1.140 1.150 1.140 1.160 564,000 647,080 1.1473 0.330 0.327 0.330 0.327 0.333 1,967,354 0.3289 0.00%
2005-06-03 0 1.150 1.140 1.150 1.140 1.160 912,000 1,050,200 1.1515 0.330 0.327 0.330 0.327 0.333 3,181,253 0.3301 0.88%
2005-06-02 0 1.140 1.140 1.160 1.140 1.160 1,260,000 1,459,960 1.1587 0.327 0.327 0.333 0.327 0.333 4,395,153 0.3322 -1.72%
2005-06-01 0 1.160 1.160 1.170 1.160 1.170 560,000 654,600 1.1689 0.333 0.333 0.335 0.333 0.335 1,953,401 0.3351 -0.85%
2005-05-31 0 1.170 1.160 1.170 1.160 1.170 1,464,000 1,712,360 1.1696 0.335 0.333 0.335 0.333 0.335 5,106,749 0.3353 0.00%
2005-05-30 0 1.170 1.160 1.170 1.160 1.180 2,260,000 2,646,560 1.1710 0.335 0.333 0.335 0.333 0.338 7,883,369 0.3357 0.00%
2005-05-27 0 1.170 1.160 1.170 1.160 1.170 680,000 794,840 1.1689 0.335 0.333 0.335 0.333 0.335 2,371,987 0.3351 0.86%
2005-05-26 0 1.160 1.160 1.170 1.160 1.180 1,028,000 1,203,200 1.1704 0.333 0.333 0.335 0.333 0.338 3,585,887 0.3355 0.00%
2005-05-25 0 1.160 1.160 1.170 1.160 1.180 564,000 659,280 1.1689 0.333 0.333 0.335 0.333 0.338 1,967,354 0.3351 -1.69%
2005-05-24 0 1.180 1.170 1.180 1.170 1.190 724,000 854,600 1.1804 0.338 0.335 0.338 0.335 0.341 2,525,469 0.3384 -0.84%
2005-05-23 0 1.190 1.180 1.200 1.190 1.200 548,000 654,240 1.1939 0.341 0.338 0.344 0.341 0.344 1,911,543 0.3423 -1.65%
2005-05-20 0 1.210 1.200 1.210 1.210 1.220 384,000 466,040 1.2136 0.347 0.344 0.347 0.347 0.350 1,339,475 0.3479 -0.82%
2005-05-19 0 1.220 1.210 1.220 1.210 1.220 2,592,000 3,157,360 1.2181 0.350 0.347 0.350 0.347 0.350 9,041,457 0.3492 0.83%
2005-05-18 0 1.210 1.200 1.210 1.200 1.220 416,000 504,840 1.2136 0.347 0.344 0.347 0.344 0.350 1,451,098 0.3479 -0.82%
2005-05-17 0 1.220 1.210 1.230 1.210 1.230 1,132,000 1,381,040 1.2200 0.350 0.347 0.353 0.347 0.353 3,948,661 0.3497 -1.61%
2005-05-13 0 1.240 1.240 1.250 1.210 1.250 4,412,000 5,417,080 1.2278 0.355 0.355 0.358 0.347 0.358 15,390,011 0.3520 1.64%
2005-05-12 0 1.220 1.220 1.230 1.220 1.230 2,316,000 2,842,320 1.2273 0.350 0.350 0.353 0.350 0.353 8,078,709 0.3518 -0.38%
2005-05-11 0 1.260 1.250 1.260 1.240 1.260 1,268,000 1,587,280 1.2518 0.351 0.348 0.351 0.346 0.351 4,550,546 0.3488 0.80%
2005-05-10 0 1.250 1.240 1.250 1.250 1.260 2,498,000 3,124,380 1.2508 0.348 0.346 0.348 0.348 0.351 8,964,719 0.3485 0.00%
2005-05-09 0 1.250 1.240 1.250 1.250 1.260 2,376,000 2,971,800 1.2508 0.348 0.346 0.348 0.348 0.351 8,526,891 0.3485 0.00%
2005-05-06 0 1.250 1.240 1.250 1.240 1.260 3,788,000 4,783,334 1.2628 0.348 0.346 0.348 0.346 0.351 13,594,218 0.3519 -1.57%
2005-05-05 0 1.270 1.260 1.270 1.260 1.300 2,848,000 3,654,600 1.2832 0.354 0.351 0.354 0.351 0.362 10,220,785 0.3576 -1.55%
2005-05-04 0 1.290 1.280 1.300 1.270 1.310 2,192,000 2,827,520 1.2899 0.359 0.357 0.362 0.354 0.365 7,866,559 0.3594 2.38%
2005-05-03 0 1.260 1.250 1.260 1.260 1.260 1,684,000 2,121,840 1.2600 0.351 0.348 0.351 0.351 0.351 6,043,470 0.3511 0.80%
2005-04-29 0 1.250 1.240 1.250 1.240 1.270 1,884,000 2,357,840 1.2515 0.348 0.346 0.348 0.346 0.354 6,761,221 0.3487 -0.79%
2005-04-28 0 1.260 1.250 1.260 1.210 1.270 11,088,000 13,812,960 1.2458 0.351 0.348 0.351 0.337 0.354 39,792,156 0.3471 4.13%
2005-04-27 0 1.210 1.200 1.210 1.210 1.210 856,000 1,035,760 1.2100 0.337 0.334 0.337 0.337 0.337 3,071,977 0.3372 -0.82%
2005-04-26 0 1.220 1.210 1.220 1.190 1.230 6,800,000 8,268,360 1.2159 0.340 0.337 0.340 0.332 0.343 24,403,559 0.3388 3.39%
2005-04-25 0 1.180 1.170 1.190 1.160 1.220 8,200,000 9,703,560 1.1834 0.329 0.326 0.332 0.323 0.340 29,427,821 0.3297 -3.28%
2005-04-22 0 1.220 1.210 1.230 1.180 1.230 4,596,000 5,553,160 1.2083 0.340 0.337 0.343 0.329 0.343 16,493,935 0.3367 0.00%
2005-04-21 0 1.220 1.210 1.220 1.210 1.250 3,372,000 4,122,760 1.2226 0.340 0.337 0.340 0.337 0.348 12,101,294 0.3407 -3.17%
2005-04-20 0 1.260 1.250 1.270 1.260 1.300 1,168,000 1,495,960 1.2808 0.351 0.348 0.354 0.351 0.362 4,191,670 0.3569 -1.56%
2005-04-19 0 1.280 1.280 1.300 1.270 1.300 2,956,000 3,806,240 1.2876 0.357 0.357 0.362 0.354 0.362 10,608,371 0.3588 1.59%
2005-04-18 0 1.260 1.260 1.280 1.240 1.280 3,076,000 3,893,080 1.2656 0.351 0.351 0.357 0.346 0.357 11,039,022 0.3527 -0.79%
2005-04-15 0 1.270 1.260 1.270 1.260 1.290 7,640,000 9,705,680 1.2704 0.354 0.351 0.354 0.351 0.359 27,418,116 0.3540 -2.31%
2005-04-14 0 1.300 1.280 1.300 1.280 1.320 5,384,000 6,985,440 1.2974 0.362 0.357 0.362 0.357 0.368 19,321,877 0.3615 -0.76%
2005-04-13 0 1.310 1.310 1.320 1.310 1.330 5,860,000 7,733,840 1.3198 0.365 0.365 0.368 0.365 0.371 21,030,126 0.3678 -1.50%
2005-04-12 0 1.330 1.320 1.340 1.320 1.370 4,692,000 6,264,840 1.3352 0.371 0.368 0.373 0.368 0.382 16,838,456 0.3721 -1.48%
2005-04-11 0 1.350 1.360 1.380 1.350 1.360 4,268,000 5,789,520 1.3565 0.376 0.379 0.385 0.376 0.379 15,316,822 0.3780 -0.74%
2005-04-08 0 1.360 1.350 1.360 1.350 1.370 2,628,000 3,561,440 1.3552 0.379 0.376 0.379 0.376 0.382 9,431,258 0.3776 -0.73%
2005-04-07 0 1.370 1.370 1.380 1.370 1.380 2,532,000 3,472,160 1.3713 0.382 0.382 0.385 0.382 0.385 9,086,737 0.3821 0.74%
2005-04-06 0 1.360 1.350 1.360 1.340 1.360 2,944,000 3,977,000 1.3509 0.379 0.376 0.379 0.373 0.379 10,565,305 0.3764 -0.73%
2005-04-04 0 1.370 1.360 1.370 1.360 1.370 2,167,116 2,956,131 1.3641 0.382 0.379 0.382 0.379 0.382 7,777,256 0.3801 0.74%
2005-04-01 0 1.360 1.360 1.370 1.340 1.390 3,556,000 4,863,440 1.3677 0.379 0.379 0.382 0.373 0.387 12,761,626 0.3811 -2.16%
2005-03-31 0 1.390 1.380 1.400 1.380 1.400 2,588,000 3,604,680 1.3928 0.387 0.385 0.390 0.385 0.390 9,287,707 0.3881 0.72%
2005-03-30 0 1.380 1.380 1.390 1.380 1.390 848,000 1,175,120 1.3858 0.385 0.385 0.387 0.385 0.387 3,043,267 0.3861 -0.72%
2005-03-29 0 1.390 1.390 1.400 1.390 1.400 1,356,000 1,891,920 1.3952 0.387 0.387 0.390 0.387 0.390 4,866,357 0.3888 -0.71%
2005-03-24 0 1.400 1.390 1.410 1.390 1.410 4,000,000 5,594,760 1.3987 0.390 0.387 0.393 0.387 0.393 14,355,035 0.3897 -0.71%
2005-03-23 0 1.410 1.410 1.420 1.400 1.440 1,904,000 2,689,440 1.4125 0.393 0.393 0.396 0.390 0.401 6,832,996 0.3936 -2.76%
2005-03-22 0 1.450 1.440 1.450 1.430 1.460 1,684,000 2,429,280 1.4426 0.404 0.401 0.404 0.398 0.407 6,043,470 0.4020 0.00%
2005-03-21 0 1.450 1.450 1.460 1.450 1.470 1,352,000 1,975,680 1.4613 0.404 0.404 0.407 0.404 0.410 4,852,002 0.4072 -0.68%
2005-03-18 0 1.460 1.450 1.460 1.420 1.500 5,624,000 8,140,960 1.4475 0.407 0.404 0.407 0.396 0.418 20,183,179 0.4034 -2.01%
2005-03-17 0 1.490 1.490 1.500 1.480 1.520 8,708,000 13,050,960 1.4987 0.415 0.415 0.418 0.412 0.424 31,250,910 0.4176 -1.97%
2005-03-16 0 1.520 1.520 1.530 1.490 1.550 5,944,000 8,987,080 1.5120 0.424 0.424 0.426 0.415 0.432 21,331,581 0.4213 -6.75%
2005-03-15 0 1.630 1.630 1.640 1.620 1.640 1,208,000 1,970,960 1.6316 0.454 0.454 0.457 0.451 0.457 4,335,220 0.4546 0.62%
2005-03-14 0 1.620 1.620 1.630 1.620 1.640 1,508,000 2,457,120 1.6294 0.451 0.451 0.454 0.451 0.457 5,411,848 0.4540 0.00%
2005-03-11 0 1.620 1.620 1.630 1.620 1.640 992,000 1,612,200 1.6252 0.451 0.451 0.454 0.451 0.457 3,560,049 0.4529 -1.22%
2005-03-10 0 1.640 1.630 1.640 1.620 1.640 1,332,000 2,180,360 1.6369 0.457 0.454 0.457 0.451 0.457 4,780,227 0.4561 0.00%
2005-03-09 0 1.640 1.630 1.640 1.600 1.640 2,632,000 4,277,560 1.6252 0.457 0.454 0.457 0.446 0.457 9,445,613 0.4529 1.86%
2005-03-08 0 1.610 1.610 1.620 1.610 1.630 1,884,000 3,057,040 1.6226 0.449 0.449 0.451 0.449 0.454 6,761,221 0.4521 -1.23%
2005-03-07 0 1.630 1.620 1.630 1.630 1.660 2,768,000 4,547,120 1.6427 0.454 0.451 0.454 0.454 0.463 9,933,684 0.4577 0.00%
2005-03-04 0 1.630 1.620 1.630 1.600 1.650 3,352,000 5,468,680 1.6315 0.454 0.451 0.454 0.446 0.460 12,029,519 0.4546 3.16%
2005-03-03 0 1.580 1.580 1.600 1.570 1.590 1,051,600 1,663,344 1.5817 0.440 0.440 0.446 0.437 0.443 3,773,939 0.4407 0.64%
2005-03-02 0 1.570 1.570 1.580 1.570 1.580 1,756,000 2,771,600 1.5784 0.437 0.437 0.440 0.437 0.440 6,301,860 0.4398 -0.63%
2005-03-01 0 1.580 1.570 1.580 1.560 1.580 872,000 1,369,360 1.5704 0.440 0.437 0.440 0.435 0.440 3,129,398 0.4376 0.00%
2005-02-28 0 1.580 1.550 1.580 1.560 1.600 2,536,000 3,995,400 1.5755 0.440 0.432 0.440 0.435 0.446 9,101,092 0.4390 -1.25%
2005-02-25 0 1.600 1.590 1.600 1.590 1.600 468,000 747,520 1.5973 0.446 0.443 0.446 0.443 0.446 1,679,539 0.4451 0.00%
2005-02-24 0 1.600 1.590 1.600 1.590 1.610 1,412,000 2,253,880 1.5962 0.446 0.443 0.446 0.443 0.449 5,067,327 0.4448 1.91%
2005-02-23 0 1.570 1.560 1.600 1.570 1.610 2,849,000 4,533,470 1.5912 0.437 0.435 0.446 0.437 0.449 10,224,373 0.4434 -2.48%
2005-02-22 0 1.610 1.600 1.610 1.610 1.620 1,244,000 2,007,480 1.6137 0.449 0.446 0.449 0.449 0.451 4,464,416 0.4497 0.00%
2005-02-21 0 1.610 1.610 1.620 1.610 1.630 348,000 564,760 1.6229 0.449 0.449 0.451 0.449 0.454 1,248,888 0.4522 -0.62%
2005-02-18 0 1.620 1.610 1.620 1.610 1.630 904,000 1,466,720 1.6225 0.451 0.449 0.451 0.449 0.454 3,244,238 0.4521 0.62%
2005-02-17 0 1.610 1.600 1.620 1.610 1.640 2,076,000 3,357,880 1.6175 0.449 0.446 0.451 0.449 0.457 7,450,263 0.4507 -0.62%
2005-02-16 0 1.620 1.610 1.620 1.620 1.650 756,000 1,234,000 1.6323 0.451 0.449 0.451 0.451 0.460 2,713,102 0.4548 -0.61%
2005-02-15 0 1.630 1.620 1.630 1.630 1.640 580,000 946,240 1.6314 0.454 0.451 0.454 0.454 0.457 2,081,480 0.4546 -1.81%
2005-02-14 0 1.660 1.650 1.660 1.660 1.660 16,000 26,560 1.6600 0.463 0.460 0.463 0.463 0.463 57,420 0.4626 0.61%
2005-02-08 0 1.650 1.640 1.660 1.650 1.680 864,000 1,431,800 1.6572 0.460 0.457 0.463 0.460 0.468 3,100,687 0.4618 0.00%
2005-02-07 0 1.650 1.650 1.660 1.640 1.650 104,000 171,480 1.6488 0.460 0.460 0.463 0.457 0.460 373,231 0.4594 0.00%
2005-02-04 0 1.650 1.640 1.660 1.620 1.660 308,000 506,480 1.6444 0.460 0.457 0.463 0.451 0.463 1,105,338 0.4582 1.23%
2005-02-03 0 1.630 1.620 1.650 1.630 1.640 212,000 346,880 1.6362 0.454 0.451 0.460 0.454 0.457 760,817 0.4559 -0.61%
2005-02-02 0 1.640 1.640 1.660 1.640 1.640 12,000 19,680 1.6400 0.457 0.457 0.463 0.457 0.457 43,065 0.4570 0.00%
2005-02-01 0 1.640 1.640 1.650 1.640 1.650 80,000 131,320 1.6415 0.457 0.457 0.460 0.457 0.460 287,101 0.4574 0.00%
2005-01-31 0 1.640 1.640 1.670 1.640 1.640 140,000 229,600 1.6400 0.457 0.457 0.465 0.457 0.457 502,426 0.4570 0.00%
2005-01-28 0 1.640 1.640 1.660 1.640 1.640 44,000 72,160 1.6400 0.457 0.457 0.463 0.457 0.457 157,905 0.4570 0.00%
2005-01-27 0 1.640 1.640 1.670 1.620 1.630 12,000 19,520 1.6267 0.457 0.457 0.465 0.451 0.454 43,065 0.4533 0.00%
2005-01-26 0 1.640 1.630 1.680 1.630 1.660 216,000 355,800 1.6472 0.457 0.454 0.468 0.454 0.463 775,172 0.4590 0.00%
2005-01-25 0 1.640 1.620 1.640 1.630 1.650 268,000 439,000 1.6381 0.457 0.451 0.457 0.454 0.460 961,787 0.4564 0.00%
2005-01-24 0 1.640 1.630 1.660 1.640 1.650 112,000 184,480 1.6471 0.457 0.454 0.463 0.457 0.460 401,941 0.4590 -0.61%
2005-01-21 0 1.650 1.650 1.670 1.650 1.680 704,000 1,173,440 1.6668 0.460 0.460 0.465 0.460 0.468 2,526,486 0.4645 -2.37%
2005-01-20 0 1.690 1.690 1.710 1.680 1.700 136,000 229,880 1.6903 0.471 0.471 0.476 0.468 0.474 488,071 0.4710 -1.74%
2005-01-19 0 1.720 1.710 1.740 1.690 1.740 1,348,000 2,303,120 1.7085 0.479 0.476 0.485 0.471 0.485 4,837,647 0.4761 1.18%
2005-01-18 0 1.700 1.700 1.710 1.680 1.710 664,000 1,127,200 1.6976 0.474 0.474 0.476 0.468 0.476 2,382,936 0.4730 0.59%
2005-01-17 0 1.690 1.690 1.700 1.630 1.690 992,000 1,649,720 1.6630 0.471 0.471 0.474 0.454 0.471 3,560,049 0.4634 3.05%
2005-01-14 0 1.640 1.640 1.650 1.630 1.640 432,000 707,040 1.6367 0.457 0.457 0.460 0.454 0.457 1,550,344 0.4561 0.00%
2005-01-13 0 1.640 1.630 1.640 1.640 1.640 392,000 642,880 1.6400 0.457 0.454 0.457 0.457 0.457 1,406,793 0.4570 0.00%
2005-01-12 0 1.640 1.630 1.650 1.630 1.660 368,000 601,200 1.6337 0.457 0.454 0.460 0.454 0.463 1,320,663 0.4552 1.23%
2005-01-11 0 1.620 1.610 1.630 1.610 1.620 128,000 207,040 1.6175 0.451 0.449 0.454 0.449 0.451 459,361 0.4507 1.25%
2005-01-10 0 1.600 1.600 1.630 1.590 1.620 476,000 763,720 1.6045 0.446 0.446 0.454 0.443 0.451 1,708,249 0.4471 -1.23%
2005-01-07 0 1.620 1.620 1.630 1.610 1.640 684,000 1,112,520 1.6265 0.451 0.451 0.454 0.449 0.457 2,454,711 0.4532 0.00%
2005-01-06 0 1.620 1.620 1.640 1.620 1.640 1,136,000 1,845,560 1.6246 0.451 0.451 0.457 0.451 0.457 4,076,830 0.4527 -0.61%
2005-01-05 0 1.630 1.620 1.640 1.620 1.640 1,124,000 1,833,000 1.6308 0.454 0.451 0.457 0.451 0.457 4,033,765 0.4544 0.00%
2005-01-04 0 1.630 1.620 1.640 1.630 1.640 484,000 789,760 1.6317 0.454 0.451 0.457 0.454 0.457 1,736,959 0.4547 0.62%
2005-01-03 0 1.620 1.620 1.630 1.620 1.620 72,000 116,640 1.6200 0.451 0.451 0.454 0.451 0.451 258,391 0.4514 0.00%
2004-12-31 0 1.620 1.610 1.630 1.620 1.630 188,000 305,600 1.6255 0.451 0.449 0.454 0.451 0.454 674,687 0.4530 0.62%
2004-12-30 0 1.610 1.610 1.630 1.610 1.620 384,000 620,960 1.6171 0.449 0.449 0.454 0.449 0.451 1,378,083 0.4506 0.00%
2004-12-29 0 1.610 1.600 1.610 1.610 1.630 332,000 535,160 1.6119 0.449 0.446 0.449 0.449 0.454 1,191,468 0.4492 0.00%
2004-12-28 0 1.610 1.600 1.650 1.600 1.610 256,000 411,960 1.6092 0.449 0.446 0.460 0.446 0.449 918,722 0.4484 0.00%
2004-12-24 0 1.610 1.610 1.630 1.600 1.610 156,000 251,120 1.6097 0.449 0.449 0.454 0.446 0.449 559,846 0.4486 0.00%
2004-12-23 0 1.610 1.600 1.620 1.600 1.610 188,000 301,880 1.6057 0.449 0.446 0.451 0.446 0.449 674,687 0.4474 0.00%
2004-12-22 0 1.610 1.610 1.620 1.600 1.620 372,000 598,720 1.6095 0.449 0.449 0.451 0.446 0.451 1,335,018 0.4485 0.62%
2004-12-21 0 1.600 1.600 1.620 1.600 1.640 692,000 1,112,120 1.6071 0.446 0.446 0.451 0.446 0.457 2,483,421 0.4478 -2.44%
2004-12-20 0 1.640 1.630 1.650 1.600 1.650 404,000 654,560 1.6202 0.457 0.454 0.460 0.446 0.460 1,449,858 0.4515 0.61%
2004-12-17 0 1.630 1.630 1.650 1.630 1.640 100,000 163,120 1.6312 0.454 0.454 0.460 0.454 0.457 358,876 0.4545 -0.61%
2004-12-16 0 1.640 1.640 1.670 1.640 1.650 64,000 105,000 1.6406 0.457 0.457 0.465 0.457 0.460 229,681 0.4572 -0.61%
2004-12-15 0 1.650 1.650 1.670 1.650 1.670 344,000 565,872 1.6450 0.460 0.460 0.465 0.460 0.465 1,234,533 0.4584 -1.20%
2004-12-14 0 1.670 1.660 1.670 1.600 1.670 10,574,000 17,443,640 1.6497 0.465 0.463 0.465 0.446 0.465 37,947,534 0.4597 3.09%
2004-12-13 0 1.620 1.620 1.660 1.620 1.620 128,000 207,360 1.6200 0.451 0.451 0.463 0.451 0.451 459,361 0.4514 0.00%
2004-12-10 0 1.620 1.610 1.620 1.600 1.630 1,040,000 1,672,480 1.6082 0.451 0.449 0.451 0.446 0.454 3,732,309 0.4481 -0.61%
2004-12-09 0 1.630 1.630 1.650 1.630 1.660 300,000 492,440 1.6415 0.454 0.454 0.460 0.454 0.463 1,076,628 0.4574 -1.81%
2004-12-08 0 1.660 1.650 1.660 1.650 1.670 211,000 350,450 1.6609 0.463 0.460 0.463 0.460 0.465 757,228 0.4628 0.00%
2004-12-07 0 1.660 1.660 1.670 1.640 1.670 396,000 654,560 1.6529 0.463 0.463 0.465 0.457 0.465 1,421,148 0.4606 0.00%
2004-12-06 0 1.660 1.650 1.670 1.660 1.670 244,000 405,320 1.6611 0.463 0.460 0.465 0.463 0.465 875,657 0.4629 -0.60%
2004-12-03 0 1.670 1.660 1.680 1.650 1.670 920,000 1,533,760 1.6671 0.465 0.463 0.468 0.460 0.465 3,301,658 0.4645 0.00%
2004-12-02 0 1.670 1.670 1.690 1.670 1.710 700,000 1,178,440 1.6835 0.465 0.465 0.471 0.465 0.476 2,512,131 0.4691 -1.76%
2004-12-01 0 1.700 1.690 1.710 1.680 1.700 172,000 290,480 1.6888 0.474 0.471 0.476 0.468 0.474 617,266 0.4706 0.00%
2004-11-30 0 1.700 1.700 1.710 1.690 1.700 128,000 217,200 1.6969 0.474 0.474 0.476 0.471 0.474 459,361 0.4728 0.59%
2004-11-29 0 1.690 1.690 1.710 1.690 1.710 128,000 217,160 1.6966 0.471 0.471 0.476 0.471 0.476 459,361 0.4727 0.60%
2004-11-26 0 1.680 1.680 1.700 1.670 1.680 288,000 481,920 1.6733 0.468 0.468 0.474 0.465 0.468 1,033,562 0.4663 0.60%
2004-11-25 0 1.670 1.660 1.690 1.660 1.680 1,224,000 2,045,080 1.6708 0.465 0.463 0.471 0.463 0.468 4,392,641 0.4656 0.00%
2004-11-24 0 1.670 1.670 1.680 1.670 1.690 2,188,000 3,677,320 1.6807 0.465 0.465 0.468 0.465 0.471 7,852,204 0.4683 0.00%
2004-11-23 0 1.670 1.650 1.670 1.660 1.710 1,004,000 1,686,400 1.6797 0.465 0.460 0.465 0.463 0.476 3,603,114 0.4680 -1.18%
2004-11-22 0 1.690 1.680 1.700 1.680 1.700 1,136,000 1,912,840 1.6838 0.471 0.468 0.474 0.468 0.474 4,076,830 0.4692 0.00%
2004-11-19 0 1.690 1.690 1.700 1.680 1.710 500,000 846,680 1.6934 0.471 0.471 0.474 0.468 0.476 1,794,379 0.4719 -0.59%
2004-11-18 0 1.700 1.690 1.700 1.690 1.730 1,844,000 3,146,480 1.7063 0.474 0.471 0.474 0.471 0.482 6,617,671 0.4755 -0.58%
2004-11-17 0 1.710 1.710 1.730 1.700 1.730 1,092,000 1,871,440 1.7138 0.476 0.476 0.482 0.474 0.482 3,918,924 0.4775 -1.16%
2004-11-16 0 1.730 1.720 1.730 1.730 1.740 528,000 913,520 1.7302 0.482 0.479 0.482 0.482 0.485 1,894,865 0.4821 -0.57%
2004-11-15 0 1.740 1.740 1.750 1.730 1.780 380,000 666,280 1.7534 0.485 0.485 0.488 0.482 0.496 1,363,728 0.4886 -1.69%
2004-11-12 0 1.770 1.770 1.780 1.720 1.780 1,096,000 1,927,920 1.7591 0.493 0.493 0.496 0.479 0.496 3,933,279 0.4902 2.91%
2004-11-11 0 1.720 1.720 1.730 1.710 1.730 372,000 641,560 1.7246 0.479 0.479 0.482 0.476 0.482 1,335,018 0.4806 0.00%
2004-11-10 0 1.720 1.720 1.730 1.710 1.730 648,000 1,117,960 1.7252 0.479 0.479 0.482 0.476 0.482 2,325,516 0.4807 0.58%
2004-11-09 0 1.710 1.700 1.710 1.670 1.710 1,508,000 2,550,880 1.6916 0.476 0.474 0.476 0.465 0.476 5,411,848 0.4714 0.00%
2004-11-08 0 1.710 1.710 1.720 1.700 1.760 496,000 851,840 1.7174 0.476 0.476 0.479 0.474 0.490 1,780,024 0.4786 -1.16%
2004-11-05 0 1.730 1.720 1.730 1.720 1.740 732,000 1,264,960 1.7281 0.482 0.479 0.482 0.479 0.485 2,626,971 0.4815 0.58%
2004-11-04 0 1.720 1.710 1.730 1.700 1.750 15,592,000 26,662,760 1.7100 0.479 0.476 0.482 0.474 0.488 55,955,925 0.4765 -0.58%
2004-11-03 0 1.730 1.730 1.740 1.710 1.770 1,928,000 3,357,200 1.7413 0.482 0.482 0.485 0.476 0.493 6,919,127 0.4852 -1.70%
2004-11-02 0 1.760 1.760 1.780 1.740 1.850 6,264,000 11,239,440 1.7943 0.490 0.490 0.496 0.485 0.515 22,479,984 0.5000 1.15%
2004-11-01 0 1.740 1.730 1.740 1.660 1.750 2,460,000 4,228,280 1.7188 0.485 0.482 0.485 0.463 0.488 8,828,346 0.4789 6.10%
2004-10-29 0 1.640 1.640 1.650 1.630 1.640 132,000 215,800 1.6348 0.457 0.457 0.460 0.454 0.457 473,716 0.4555 0.61%
2004-10-28 0 1.630 1.630 1.640 1.620 1.640 660,000 1,072,960 1.6257 0.454 0.454 0.457 0.451 0.457 2,368,581 0.4530 1.24%
2004-10-27 0 1.610 1.600 1.610 1.600 1.620 2,220,000 3,580,280 1.6127 0.449 0.446 0.449 0.446 0.451 7,967,044 0.4494 1.26%
2004-10-26 0 1.590 1.580 1.590 1.590 1.610 2,016,000 3,218,560 1.5965 0.443 0.440 0.443 0.443 0.449 7,234,937 0.4449 -1.85%
2004-10-25 0 1.620 1.610 1.630 1.590 1.670 1,120,000 1,819,600 1.6246 0.451 0.449 0.454 0.443 0.465 4,019,410 0.4527 -4.14%
2004-10-21 0 1.690 1.670 1.690 1.680 1.710 456,000 774,080 1.6975 0.471 0.465 0.471 0.468 0.476 1,636,474 0.4730 -1.17%
2004-10-20 0 1.710 1.700 1.730 1.710 1.760 152,000 261,200 1.7184 0.476 0.474 0.482 0.476 0.490 545,491 0.4788 -2.29%
2004-10-19 0 1.750 1.720 1.750 1.720 1.760 104,000 179,840 1.7292 0.488 0.479 0.488 0.479 0.490 373,231 0.4818 1.16%
2004-10-18 0 1.730 1.730 1.760 1.700 1.730 108,000 186,120 1.7233 0.482 0.482 0.490 0.474 0.482 387,586 0.4802 0.00%
2004-10-15 0 1.730 1.730 1.740 1.720 1.740 856,000 1,482,200 1.7315 0.482 0.482 0.485 0.479 0.485 3,071,977 0.4825 0.58%
2004-10-14 0 1.720 1.720 1.730 1.710 1.750 816,000 1,409,240 1.7270 0.479 0.479 0.482 0.476 0.488 2,928,427 0.4812 -2.27%
2004-10-13 0 1.760 1.750 1.760 1.750 1.760 456,000 801,160 1.7569 0.490 0.488 0.490 0.488 0.490 1,636,474 0.4896 0.00%
2004-10-12 0 1.760 1.750 1.770 1.720 1.770 864,000 1,517,200 1.7560 0.490 0.488 0.493 0.479 0.493 3,100,687 0.4893 0.57%
2004-10-11 0 1.750 1.750 1.760 1.740 1.780 1,688,000 2,957,440 1.7520 0.488 0.488 0.490 0.485 0.496 6,057,825 0.4882 -3.31%
2004-10-08 0 1.810 1.810 1.820 1.810 1.860 792,000 1,445,360 1.8249 0.504 0.504 0.507 0.504 0.518 2,842,297 0.5085 -4.74%
2004-10-07 0 1.900 1.890 1.900 1.850 1.940 4,548,000 8,722,520 1.9179 0.529 0.527 0.529 0.515 0.541 16,321,674 0.5344 1.06%
2004-10-06 0 1.880 1.870 1.880 1.750 1.920 5,840,000 10,916,400 1.8692 0.524 0.521 0.524 0.488 0.535 20,958,351 0.5209 6.82%
2004-10-05 0 1.760 1.760 1.770 1.700 1.770 1,628,000 2,864,120 1.7593 0.490 0.490 0.493 0.474 0.493 5,842,499 0.4902 2.29%
2004-10-04 0 1.760 1.760 1.770 1.700 1.780 1,960,000 3,437,800 1.7540 0.479 0.479 0.482 0.463 0.485 7,195,330 0.4778 3.53%
2004-09-30 0 1.700 1.700 1.710 1.690 1.700 262,000 445,000 1.6985 0.463 0.463 0.466 0.460 0.463 961,825 0.4627 0.59%
2004-09-28 0 1.690 1.680 1.690 1.660 1.710 220,000 372,080 1.6913 0.460 0.458 0.460 0.452 0.466 807,639 0.4607 0.60%
2004-09-27 0 1.680 1.670 1.690 1.680 1.680 168,000 282,240 1.6800 0.458 0.455 0.460 0.458 0.458 616,743 0.4576 0.00%
2004-09-24 0 1.680 1.680 1.690 1.670 1.700 1,328,000 2,239,320 1.6862 0.458 0.458 0.460 0.455 0.463 4,875,203 0.4593 -1.18%
2004-09-23 0 1.700 1.700 1.720 1.700 1.710 516,000 881,840 1.7090 0.463 0.463 0.469 0.463 0.466 1,894,281 0.4655 -1.73%
2004-09-22 0 1.730 1.720 1.740 1.720 1.750 1,308,000 2,269,880 1.7354 0.471 0.469 0.474 0.469 0.477 4,801,782 0.4727 -1.70%
2004-09-21 0 1.760 1.760 1.770 1.720 1.770 2,092,000 3,655,360 1.7473 0.479 0.479 0.482 0.469 0.482 7,679,914 0.4760 3.53%
2004-09-20 0 1.700 1.700 1.710 1.690 1.730 1,412,000 2,423,480 1.7163 0.463 0.463 0.466 0.460 0.471 5,183,575 0.4675 0.00%
2004-09-17 0 1.700 1.690 1.700 1.650 1.700 1,364,000 2,275,400 1.6682 0.463 0.460 0.463 0.449 0.463 5,007,363 0.4544 3.03%
2004-09-16 0 1.650 1.640 1.660 1.630 1.650 76,000 124,880 1.6432 0.449 0.447 0.452 0.444 0.449 279,003 0.4476 0.61%
2004-09-15 0 1.640 1.630 1.640 1.620 1.650 400,000 653,760 1.6344 0.447 0.444 0.447 0.441 0.449 1,468,435 0.4452 0.61%
2004-09-14 0 1.630 1.620 1.640 1.630 1.640 664,000 1,086,120 1.6357 0.444 0.441 0.447 0.444 0.447 2,437,602 0.4456 0.62%
2004-09-13 0 1.620 1.610 1.620 1.620 1.630 212,000 343,680 1.6211 0.441 0.439 0.441 0.441 0.444 778,270 0.4416 0.00%
2004-09-10 0 1.620 1.610 1.620 1.620 1.640 112,000 182,160 1.6264 0.441 0.439 0.441 0.441 0.447 411,162 0.4430 0.00%
2004-09-09 0 1.620 1.620 1.630 1.620 1.640 468,000 761,720 1.6276 0.441 0.441 0.444 0.441 0.447 1,718,069 0.4434 -1.22%
2004-09-08 0 1.640 1.630 1.650 1.640 1.680 788,000 1,313,680 1.6671 0.447 0.444 0.449 0.447 0.458 2,892,817 0.4541 -2.38%
2004-09-07 0 1.680 1.670 1.690 1.670 1.720 564,000 950,920 1.6860 0.458 0.455 0.460 0.455 0.469 2,070,493 0.4593 -1.75%
2004-09-06 0 1.710 1.710 1.730 1.700 1.730 62,988,000 100,896,040 1.6018 0.466 0.466 0.471 0.463 0.471 231,234,425 0.4363 2.40%
2004-09-03 0 1.670 1.670 1.680 1.650 1.700 440,000 737,000 1.6750 0.455 0.455 0.458 0.449 0.463 1,615,278 0.4563 -1.76%
2004-09-02 0 1.700 1.690 1.710 1.700 1.730 1,140,000 1,956,440 1.7162 0.463 0.460 0.466 0.463 0.471 4,185,039 0.4675 -1.73%
2004-09-01 0 1.730 1.720 1.740 1.670 1.740 2,800,000 4,765,120 1.7018 0.471 0.469 0.474 0.455 0.474 10,279,043 0.4636 5.49%
2004-08-31 0 1.640 1.640 1.660 1.630 1.650 288,000 471,400 1.6368 0.447 0.447 0.452 0.444 0.449 1,057,273 0.4459 0.00%
2004-08-30 0 1.640 1.630 1.640 1.630 1.650 682,000 1,118,180 1.6396 0.447 0.444 0.447 0.444 0.449 2,503,681 0.4466 0.61%
2004-08-27 0 1.630 1.630 1.650 1.630 1.650 740,000 1,217,440 1.6452 0.444 0.444 0.449 0.444 0.449 2,716,604 0.4481 0.62%
2004-08-26 0 1.620 1.600 1.620 1.600 1.630 80,000 129,560 1.6195 0.441 0.436 0.441 0.436 0.444 293,687 0.4411 0.62%
2004-08-25 0 1.610 1.600 1.610 1.600 1.610 332,000 531,800 1.6018 0.439 0.436 0.439 0.436 0.439 1,218,801 0.4363 0.62%
2004-08-24 0 1.600 1.550 1.600 1.600 1.600 100,000 160,000 1.6000 0.436 0.422 0.436 0.436 0.436 367,109 0.4358 3.23%
2004-08-23 0 1.550 1.550 1.600 1.540 1.550 36,000 55,760 1.5489 0.422 0.422 0.436 0.419 0.422 132,159 0.4219 0.65%
2004-08-20 0 1.540 1.540 1.550 1.530 1.550 152,000 233,520 1.5363 0.419 0.419 0.422 0.417 0.422 558,005 0.4185 0.65%
2004-08-19 0 1.530 1.530 1.540 1.530 1.530 68,000 104,120 1.5312 0.417 0.417 0.419 0.417 0.417 249,634 0.4171 0.00%
2004-08-18 0 1.530 1.530 1.550 1.520 1.520 24,000 36,480 1.5200 0.417 0.417 0.422 0.414 0.414 88,106 0.4140 0.00%
2004-08-17 0 1.530 1.530 1.560 1.520 1.520 44,000 66,880 1.5200 0.417 0.417 0.425 0.414 0.414 161,528 0.4140 0.00%
2004-08-16 0 1.530 1.530 1.540 1.510 1.540 120,000 183,400 1.5283 0.417 0.417 0.419 0.411 0.419 440,530 0.4163 0.00%
2004-08-13 0 1.530 1.500 1.530 1.500 1.530 140,000 214,080 1.5291 0.417 0.409 0.417 0.409 0.417 513,952 0.4165 -1.29%
2004-08-12 0 1.550 1.550 1.560 1.530 1.540 92,000 141,240 1.5352 0.422 0.422 0.425 0.417 0.419 337,740 0.4182 1.31%
2004-08-11 0 1.530 1.530 1.550 1.500 1.570 84,000 130,360 1.5519 0.417 0.417 0.422 0.409 0.428 308,371 0.4227 -2.55%
2004-08-10 0 1.570 1.530 1.570 1.570 1.570 12,000 18,840 1.5700 0.428 0.417 0.428 0.428 0.428 44,053 0.4277 1.29%
2004-08-09 0 1.550 1.540 1.580 1.550 1.550 152,000 235,600 1.5500 0.422 0.419 0.430 0.422 0.422 558,005 0.4222 0.00%
2004-08-06 0 1.550 1.510 1.590 1.550 1.550 216,000 334,800 1.5500 0.422 0.411 0.433 0.422 0.422 792,955 0.4222 0.00%
2004-08-05 0 1.550 1.510 1.560 1.550 1.570 124,000 193,240 1.5584 0.422 0.411 0.425 0.422 0.428 455,215 0.4245 -1.27%
2004-08-04 0 1.570 1.570 1.600 1.570 1.570 72,000 113,040 1.5700 0.428 0.428 0.436 0.428 0.428 264,318 0.4277 0.00%
2004-08-03 0 1.570 1.570 1.590 1.570 1.580 48,000 75,560 1.5742 0.428 0.428 0.433 0.428 0.430 176,212 0.4288 -1.87%
2004-08-02 0 1.600 1.580 1.600 1.590 1.600 1,680,000 2,654,680 1.5802 0.436 0.430 0.436 0.433 0.436 6,167,426 0.4304 0.63%
2004-07-30 0 1.590 1.590 1.600 - - 0 0 - 0.433 0.433 0.436 - - 0 - 0.63%
2004-07-29 0 1.580 1.580 1.620 1.580 1.580 20,000 31,600 1.5800 0.430 0.430 0.441 0.430 0.430 73,422 0.4304 -0.63%
2004-07-28 0 1.590 1.590 1.610 1.590 1.590 20,000 31,800 1.5900 0.433 0.433 0.439 0.433 0.433 73,422 0.4331 0.00%
2004-07-27 0 1.590 1.590 1.600 1.590 1.600 224,000 358,120 1.5988 0.433 0.433 0.436 0.433 0.436 822,323 0.4355 -0.62%
2004-07-26 0 1.600 1.580 1.620 1.600 1.600 44,000 70,400 1.6000 0.436 0.430 0.441 0.436 0.436 161,528 0.4358 0.00%
2004-07-23 0 1.600 1.590 1.620 1.580 1.670 1,832,000 2,984,560 1.6291 0.436 0.433 0.441 0.430 0.455 6,725,431 0.4438 0.63%
2004-07-22 0 1.590 1.580 1.600 1.580 1.590 352,000 556,680 1.5815 0.433 0.430 0.436 0.430 0.433 1,292,223 0.4308 0.00%
2004-07-21 0 1.590 1.580 1.600 1.570 1.590 296,000 467,400 1.5791 0.433 0.430 0.436 0.428 0.433 1,086,642 0.4301 1.27%
2004-07-20 0 1.570 1.570 1.590 1.570 1.600 292,000 463,200 1.5863 0.428 0.428 0.433 0.428 0.436 1,071,957 0.4321 -1.26%
2004-07-19 0 1.590 1.590 1.600 1.590 1.590 48,000 76,320 1.5900 0.433 0.433 0.436 0.433 0.433 176,212 0.4331 0.00%
2004-07-16 0 1.590 1.580 1.590 1.560 1.590 60,000 94,320 1.5720 0.433 0.430 0.433 0.425 0.433 220,265 0.4282 0.63%
2004-07-15 0 1.580 1.570 1.590 1.580 1.580 72,000 113,760 1.5800 0.430 0.428 0.433 0.430 0.430 264,318 0.4304 0.00%
2004-07-14 0 1.580 1.580 1.600 1.560 1.590 332,000 523,920 1.5781 0.430 0.430 0.436 0.425 0.433 1,218,801 0.4299 -0.63%
2004-07-13 0 1.590 1.590 1.600 1.590 1.590 136,000 216,240 1.5900 0.433 0.433 0.436 0.433 0.433 499,268 0.4331 0.00%
2004-07-12 0 1.590 1.580 1.600 1.590 1.590 60,000 95,400 1.5900 0.433 0.430 0.436 0.433 0.433 220,265 0.4331 -0.62%
2004-07-09 0 1.600 1.590 1.620 1.580 1.600 180,000 286,560 1.5920 0.436 0.433 0.441 0.430 0.436 660,796 0.4337 0.00%
2004-07-08 0 1.600 1.590 1.600 1.580 1.600 944,000 1,492,320 1.5808 0.436 0.433 0.436 0.430 0.436 3,465,506 0.4306 1.27%
2004-07-07 0 1.580 1.580 1.590 1.580 1.600 192,000 304,560 1.5863 0.430 0.430 0.433 0.430 0.436 704,849 0.4321 -1.25%
2004-07-06 0 1.600 1.580 1.600 1.580 1.600 2,316,000 3,678,680 1.5884 0.436 0.430 0.436 0.430 0.436 8,502,237 0.4327 0.63%
2004-07-05 0 1.590 1.580 1.600 1.550 1.590 1,360,000 2,148,600 1.5799 0.433 0.430 0.436 0.422 0.433 4,992,678 0.4304 1.27%
2004-07-02 0 1.570 1.560 1.590 1.550 1.570 1,020,000 1,600,960 1.5696 0.428 0.425 0.433 0.422 0.428 3,744,509 0.4275 0.00%
2004-06-30 0 1.570 1.570 1.590 1.560 1.570 104,000 163,200 1.5692 0.428 0.428 0.433 0.425 0.428 381,793 0.4275 1.29%
2004-06-29 0 1.550 1.550 1.590 1.550 1.580 744,000 1,167,200 1.5688 0.422 0.422 0.433 0.422 0.430 2,731,289 0.4273 -1.27%
2004-06-28 0 1.570 1.570 1.580 1.570 1.580 2,212,000 3,483,640 1.5749 0.428 0.428 0.430 0.428 0.430 8,120,444 0.4290 0.00%
2004-06-25 0 1.570 1.570 1.600 1.570 1.580 196,000 308,240 1.5727 0.428 0.428 0.436 0.428 0.430 719,533 0.4284 0.00%
2004-06-24 0 1.570 1.570 1.590 1.570 1.570 8,000 12,560 1.5700 0.428 0.428 0.433 0.428 0.428 29,369 0.4277 0.00%
2004-06-23 0 1.570 1.570 1.600 1.570 1.570 48,000 75,360 1.5700 0.428 0.428 0.436 0.428 0.428 176,212 0.4277 0.00%
2004-06-21 0 1.570 1.570 1.600 1.570 1.570 1,164,000 1,818,120 1.5620 0.428 0.428 0.436 0.428 0.428 4,273,145 0.4255 0.64%
2004-06-18 0 1.560 1.560 1.570 1.540 1.570 976,000 1,514,120 1.5514 0.425 0.425 0.428 0.419 0.428 3,582,981 0.4226 -0.64%
2004-06-17 0 1.570 1.530 1.600 1.570 1.580 92,000 144,800 1.5739 0.428 0.417 0.436 0.428 0.430 337,740 0.4287 -1.87%
2004-06-16 0 1.600 1.580 1.620 1.600 1.630 464,000 743,800 1.6030 0.436 0.430 0.441 0.436 0.444 1,703,384 0.4367 3.23%
2004-06-15 0 1.550 1.550 1.580 1.550 1.580 1,396,000 2,193,120 1.5710 0.422 0.422 0.430 0.422 0.430 5,124,837 0.4279 -1.90%
2004-06-14 0 1.580 1.560 1.580 1.570 1.600 364,000 579,440 1.5919 0.430 0.425 0.430 0.428 0.436 1,336,276 0.4336 -1.25%
2004-06-11 0 1.600 1.590 1.600 1.600 1.620 2,084,000 3,361,200 1.6129 0.436 0.433 0.436 0.436 0.441 7,650,545 0.4393 -0.62%
2004-06-10 0 1.610 1.610 1.620 1.600 1.610 2,208,000 3,553,960 1.6096 0.439 0.439 0.441 0.436 0.439 8,105,760 0.4384 0.62%
2004-06-09 0 1.600 1.600 1.610 1.600 1.600 2,000,000 3,200,000 1.6000 0.436 0.436 0.439 0.436 0.436 7,342,174 0.4358 -0.62%
2004-06-08 0 1.610 1.600 1.610 1.610 1.660 284,000 464,080 1.6341 0.439 0.436 0.439 0.439 0.452 1,042,589 0.4451 0.00%
2004-06-07 0 1.610 1.600 1.620 1.590 1.610 480,000 769,480 1.6031 0.439 0.436 0.441 0.433 0.439 1,762,122 0.4367 0.62%
2004-06-04 0 1.600 1.590 1.600 1.580 1.600 308,000 489,560 1.5895 0.436 0.433 0.436 0.430 0.436 1,130,695 0.4330 1.27%
2004-06-03 0 1.580 1.570 1.640 1.580 1.630 620,000 991,800 1.5997 0.430 0.428 0.447 0.430 0.444 2,276,074 0.4358 -0.63%
2004-06-02 0 1.590 1.590 1.610 1.580 1.600 588,000 935,520 1.5910 0.433 0.433 0.439 0.430 0.436 2,158,599 0.4334 0.63%
2004-06-01 0 1.580 1.580 1.600 1.580 1.600 52,000 82,960 1.5954 0.430 0.430 0.436 0.430 0.436 190,897 0.4346 -1.86%
2004-05-31 0 1.610 1.580 1.610 1.580 1.610 480,000 765,560 1.5949 0.439 0.430 0.439 0.430 0.439 1,762,122 0.4345 -0.62%
2004-05-28 0 1.620 1.610 1.620 1.590 1.630 428,000 686,200 1.6033 0.441 0.439 0.441 0.433 0.444 1,571,225 0.4367 2.53%
2004-05-27 0 1.580 1.580 1.590 1.580 1.640 1,188,000 1,901,600 1.6007 0.430 0.430 0.433 0.430 0.447 4,361,251 0.4360 1.94%
2004-05-25 0 1.550 1.550 1.560 1.540 1.570 836,000 1,300,920 1.5561 0.422 0.422 0.425 0.419 0.428 3,069,029 0.4239 -0.64%
2004-05-24 0 1.560 1.560 1.600 1.550 1.560 44,000 68,440 1.5555 0.425 0.425 0.436 0.422 0.425 161,528 0.4237 0.65%
2004-05-21 0 1.550 1.550 1.600 1.530 1.600 76,000 118,320 1.5568 0.422 0.422 0.436 0.417 0.436 279,003 0.4241 -0.64%
2004-05-20 0 1.560 1.560 1.610 1.560 1.580 100,000 156,720 1.5672 0.425 0.425 0.439 0.425 0.430 367,109 0.4269 -3.11%
2004-05-19 0 1.610 1.580 1.610 1.590 1.620 424,000 681,480 1.6073 0.439 0.430 0.439 0.433 0.441 1,556,541 0.4378 5.23%
2004-05-18 0 1.530 1.510 1.580 1.410 1.530 832,000 1,235,600 1.4851 0.417 0.411 0.430 0.384 0.417 3,054,344 0.4045 7.75%
2004-05-17 0 1.420 1.400 1.420 1.370 1.530 3,476,000 4,883,480 1.4049 0.387 0.381 0.387 0.373 0.417 12,760,698 0.3827 -7.79%
2004-05-14 0 1.540 1.540 1.550 1.530 1.580 848,000 1,316,680 1.5527 0.419 0.419 0.422 0.417 0.430 3,113,082 0.4230 -1.70%
2004-05-13 0 1.610 1.610 1.620 1.610 1.640 388,000 632,160 1.6293 0.427 0.427 0.429 0.427 0.435 1,463,748 0.4319 -1.83%
2004-05-12 0 1.640 1.640 1.680 1.630 1.640 108,000 176,760 1.6367 0.435 0.435 0.445 0.432 0.435 407,435 0.4338 3.14%
2004-05-11 0 1.590 1.590 1.600 1.590 1.610 2,080,000 3,315,040 1.5938 0.421 0.421 0.424 0.421 0.427 7,846,899 0.4225 -1.24%
2004-05-10 0 1.610 1.600 1.610 1.600 1.650 4,036,000 6,634,600 1.6439 0.427 0.424 0.427 0.424 0.437 15,226,001 0.4357 -2.42%
2004-05-07 0 1.650 1.640 1.650 1.650 1.700 1,444,000 2,397,440 1.6603 0.437 0.435 0.437 0.437 0.451 5,447,558 0.4401 -2.94%
2004-05-06 0 1.700 1.680 1.700 1.680 1.710 84,000 141,800 1.6881 0.451 0.445 0.451 0.445 0.453 316,894 0.4475 1.19%
2004-05-05 0 1.680 1.650 1.680 1.680 1.680 204,000 342,720 1.6800 0.445 0.437 0.445 0.445 0.445 769,600 0.4453 0.00%
2004-05-04 0 1.680 1.650 1.680 1.660 1.680 72,000 120,120 1.6683 0.445 0.437 0.445 0.440 0.445 271,623 0.4422 1.20%
2004-05-03 0 1.660 1.650 1.660 1.650 1.660 36,000 59,640 1.6567 0.440 0.437 0.440 0.437 0.440 135,812 0.4391 1.84%
2004-04-30 0 1.630 1.620 1.640 1.620 1.630 168,000 273,240 1.6264 0.432 0.429 0.435 0.429 0.432 633,788 0.4311 0.62%
2004-04-29 0 1.620 1.610 1.630 1.600 1.650 1,196,000 1,944,360 1.6257 0.429 0.427 0.432 0.424 0.437 4,511,967 0.4309 -4.14%
2004-04-28 0 1.690 1.670 1.690 1.690 1.690 184,000 310,960 1.6900 0.448 0.443 0.448 0.448 0.448 694,149 0.4480 0.60%
2004-04-27 0 1.680 1.680 1.690 1.680 1.700 180,000 304,360 1.6909 0.445 0.445 0.448 0.445 0.451 679,059 0.4482 -1.18%
2004-04-26 0 1.700 1.690 1.700 1.690 1.700 396,000 670,600 1.6934 0.451 0.448 0.451 0.448 0.451 1,493,929 0.4489 0.59%
2004-04-23 0 1.690 1.680 1.700 1.690 1.710 72,000 122,040 1.6950 0.448 0.445 0.451 0.448 0.453 271,623 0.4493 1.81%
2004-04-22 0 1.660 1.660 1.690 1.630 1.660 128,000 211,960 1.6559 0.440 0.440 0.448 0.432 0.440 482,886 0.4389 1.84%
2004-04-21 0 1.630 1.620 1.630 1.620 1.650 426,000 697,540 1.6374 0.432 0.429 0.432 0.429 0.437 1,607,105 0.4340 -1.21%
2004-04-20 0 1.650 1.650 1.670 1.650 1.670 384,000 636,920 1.6586 0.437 0.437 0.443 0.437 0.443 1,448,658 0.4397 -1.79%
2004-04-19 0 1.680 1.670 1.690 1.680 1.680 344,000 577,920 1.6800 0.445 0.443 0.448 0.445 0.445 1,297,756 0.4453 -0.59%
2004-04-16 0 1.690 1.680 1.690 1.680 1.690 504,000 851,480 1.6894 0.448 0.445 0.448 0.445 0.448 1,901,364 0.4478 0.60%
2004-04-15 0 1.680 1.680 1.700 1.670 1.720 2,324,000 3,923,200 1.6881 0.445 0.445 0.451 0.443 0.456 8,767,400 0.4475 -2.33%
2004-04-14 0 1.720 1.720 1.740 1.720 1.750 1,204,000 2,095,960 1.7408 0.456 0.456 0.461 0.456 0.464 4,542,147 0.4614 -2.27%
2004-04-13 0 1.760 1.740 1.770 1.740 1.760 684,000 1,196,080 1.7487 0.467 0.461 0.469 0.461 0.467 2,580,422 0.4635 1.15%
2004-04-08 0 1.740 1.730 1.740 1.720 1.760 2,556,000 4,444,000 1.7387 0.461 0.459 0.461 0.456 0.467 9,642,631 0.4609 0.58%
2004-04-07 0 1.730 1.730 1.740 1.710 1.790 1,180,000 2,058,880 1.7448 0.459 0.459 0.461 0.453 0.474 4,451,606 0.4625 -2.81%
2004-04-06 0 1.780 1.770 1.790 1.780 1.850 1,212,000 2,185,440 1.8032 0.472 0.469 0.474 0.472 0.490 4,572,327 0.4780 -1.11%
2004-04-02 0 1.800 1.790 1.800 1.770 1.800 2,676,000 4,774,800 1.7843 0.477 0.474 0.477 0.469 0.477 10,095,337 0.4730 1.69%
2004-04-01 0 1.770 1.770 1.800 1.760 1.810 5,312,000 9,503,280 1.7890 0.469 0.469 0.477 0.467 0.480 20,039,772 0.4742 1.72%
2004-03-31 0 1.740 1.730 1.740 1.640 1.740 3,052,000 5,192,720 1.7014 0.461 0.459 0.461 0.435 0.461 11,513,815 0.4510 8.07%
2004-03-30 0 1.610 1.590 1.610 1.590 1.630 136,000 218,680 1.6079 0.427 0.421 0.427 0.421 0.432 513,066 0.4262 2.55%
2004-03-29 0 1.570 1.520 1.620 1.570 1.640 520,000 840,080 1.6155 0.416 0.403 0.429 0.416 0.435 1,961,725 0.4282 -1.26%
2004-03-26 0 1.590 1.590 1.620 1.580 1.610 220,000 352,160 1.6007 0.421 0.421 0.429 0.419 0.427 829,960 0.4243 -2.45%
2004-03-25 0 1.630 1.620 1.630 1.610 1.630 100,000 162,320 1.6232 0.432 0.429 0.432 0.427 0.432 377,255 0.4303 0.00%
2004-03-24 0 1.630 1.610 1.670 1.610 1.650 232,000 379,880 1.6374 0.432 0.427 0.443 0.427 0.437 875,231 0.4340 -1.21%
2004-03-23 0 1.650 1.610 1.650 1.560 1.660 612,000 989,920 1.6175 0.437 0.427 0.437 0.414 0.440 2,308,799 0.4288 1.85%
2004-03-22 0 1.620 1.620 1.650 1.620 1.650 156,000 253,160 1.6228 0.429 0.429 0.437 0.429 0.437 588,517 0.4302 -2.41%
2004-03-19 0 1.660 1.650 1.690 1.650 1.670 128,000 212,400 1.6594 0.440 0.437 0.448 0.437 0.443 482,886 0.4399 0.00%
2004-03-18 0 1.660 1.660 1.690 1.660 1.690 160,000 265,960 1.6623 0.440 0.440 0.448 0.440 0.448 603,608 0.4406 1.22%
2004-03-17 0 1.640 1.640 1.680 1.640 1.700 164,000 272,000 1.6585 0.435 0.435 0.445 0.435 0.451 618,698 0.4396 -2.96%
2004-03-16 0 1.690 1.650 1.690 - - 0 0 - 0.448 0.437 0.448 - - 0 - 0.00%
2004-03-15 0 1.690 1.680 1.690 1.680 1.700 572,000 965,520 1.6880 0.448 0.445 0.448 0.445 0.451 2,157,897 0.4474 3.05%
2004-03-12 0 1.640 1.640 1.660 1.600 1.700 1,740,000 2,861,200 1.6444 0.435 0.435 0.440 0.424 0.451 6,564,232 0.4359 -4.65%
2004-03-11 0 1.720 1.720 1.740 1.720 1.750 1,400,000 2,445,960 1.7471 0.456 0.456 0.461 0.456 0.464 5,281,566 0.4631 -2.27%
2004-03-10 0 1.760 1.760 1.770 1.750 1.760 892,000 1,565,680 1.7552 0.467 0.467 0.469 0.464 0.467 3,365,112 0.4653 -1.12%
2004-03-09 0 1.780 1.760 1.780 1.750 1.780 296,000 522,920 1.7666 0.472 0.467 0.472 0.464 0.472 1,116,674 0.4683 0.00%
2004-03-08 0 1.780 1.770 1.780 1.770 1.780 5,296,000 9,299,120 1.7559 0.472 0.469 0.472 0.469 0.472 19,979,411 0.4654 1.71%
2004-03-05 0 1.750 1.750 1.770 1.750 1.770 848,000 1,488,520 1.7553 0.464 0.464 0.469 0.464 0.469 3,199,120 0.4653 0.00%
2004-03-04 0 1.750 1.740 1.760 1.740 1.780 676,000 1,185,600 1.7538 0.464 0.461 0.467 0.461 0.472 2,550,242 0.4649 -1.69%
2004-03-03 0 1.780 1.780 1.800 1.780 1.790 2,672,000 4,807,280 1.7991 0.472 0.472 0.477 0.472 0.474 10,080,247 0.4769 -0.56%
2004-03-02 0 1.790 1.790 1.820 1.790 1.810 1,900,000 3,420,600 1.8003 0.474 0.474 0.482 0.474 0.480 7,167,840 0.4772 -2.19%
2004-03-01 0 1.830 1.800 1.830 1.810 1.860 712,000 1,297,560 1.8224 0.485 0.477 0.485 0.480 0.493 2,686,054 0.4831 0.00%
2004-02-27 0 1.830 1.820 1.830 1.800 1.830 324,000 586,280 1.8095 0.485 0.482 0.485 0.477 0.485 1,222,305 0.4797 1.67%
2004-02-26 0 1.800 1.780 1.810 1.780 1.820 40,000 72,080 1.8020 0.477 0.472 0.480 0.472 0.482 150,902 0.4777 1.69%
2004-02-25 0 1.770 1.770 1.800 1.770 1.800 688,000 1,222,920 1.7775 0.469 0.469 0.477 0.469 0.477 2,595,513 0.4712 -0.56%
2004-02-24 0 1.780 1.790 1.800 1.770 1.830 1,696,000 3,045,800 1.7959 0.472 0.474 0.477 0.469 0.485 6,398,240 0.4760 -2.73%
2004-02-23 0 1.830 1.820 1.830 1.810 1.830 596,000 1,083,560 1.8181 0.485 0.482 0.485 0.480 0.485 2,248,438 0.4819 0.00%
2004-02-20 0 1.830 1.830 1.840 1.820 1.840 764,000 1,398,720 1.8308 0.485 0.485 0.488 0.482 0.488 2,882,226 0.4853 0.55%
2004-02-19 0 1.820 1.810 1.870 1.810 1.880 3,552,000 6,533,040 1.8393 0.482 0.480 0.496 0.480 0.498 13,400,088 0.4875 -2.67%
2004-02-18 0 1.870 1.870 1.880 1.810 1.960 9,398,000 17,916,920 1.9065 0.496 0.496 0.498 0.480 0.520 35,454,400 0.5054 3.31%
2004-02-17 0 1.810 1.800 1.820 1.780 1.820 748,000 1,346,680 1.8004 0.480 0.477 0.482 0.472 0.482 2,821,865 0.4772 -1.09%
2004-02-16 0 1.830 1.830 1.840 1.770 1.850 2,028,000 3,700,560 1.8247 0.485 0.485 0.488 0.469 0.490 7,650,726 0.4837 2.23%
2004-02-13 0 1.790 1.780 1.790 1.770 1.800 1,102,000 1,974,360 1.7916 0.474 0.472 0.474 0.469 0.477 4,157,347 0.4749 2.29%
2004-02-12 0 1.750 1.750 1.760 1.750 1.760 868,000 1,520,480 1.7517 0.464 0.464 0.467 0.464 0.467 3,274,571 0.4643 0.00%
2004-02-11 0 1.750 1.750 1.760 1.750 1.760 1,188,000 2,081,200 1.7519 0.464 0.464 0.467 0.464 0.467 4,481,786 0.4644 -0.57%
2004-02-10 0 1.760 1.760 1.770 1.750 1.840 4,332,000 7,684,072 1.7738 0.467 0.467 0.469 0.464 0.488 16,342,675 0.4702 -1.68%
2004-02-09 0 1.790 1.780 1.790 1.750 1.790 1,344,000 2,371,400 1.7644 0.474 0.472 0.474 0.464 0.474 5,070,304 0.4677 3.47%
2004-02-06 0 1.730 1.730 1.740 1.720 1.730 6,376,000 10,972,080 1.7208 0.459 0.459 0.461 0.456 0.459 24,053,762 0.4561 0.58%
2004-02-05 0 1.720 1.710 1.730 1.700 1.720 2,592,000 4,437,160 1.7119 0.456 0.453 0.459 0.451 0.456 9,778,443 0.4538 1.18%
2004-02-04 0 1.700 1.700 1.710 1.700 1.720 828,000 1,416,920 1.7113 0.451 0.451 0.453 0.451 0.456 3,123,669 0.4536 -1.16%
2004-02-03 0 1.720 1.710 1.730 1.700 1.730 136,000 233,680 1.7182 0.456 0.453 0.459 0.451 0.459 513,066 0.4555 1.18%
2004-02-02 0 1.700 1.700 1.720 1.690 1.720 4,936,000 8,429,560 1.7078 0.451 0.451 0.456 0.448 0.456 18,621,294 0.4527 -2.30%
2004-01-30 0 1.740 1.740 1.760 1.720 1.800 2,340,000 4,144,880 1.7713 0.461 0.461 0.467 0.456 0.477 8,827,761 0.4695 1.16%
2004-01-29 0 1.720 1.720 1.730 1.700 1.730 1,868,000 3,214,000 1.7206 0.456 0.456 0.459 0.451 0.459 7,047,119 0.4561 0.00%
2004-01-28 0 1.720 1.710 1.720 1.700 1.760 2,690,000 4,641,020 1.7253 0.456 0.453 0.456 0.451 0.467 10,148,152 0.4573 -2.27%
2004-01-27 0 1.760 1.760 1.780 1.720 1.810 2,412,000 4,241,880 1.7587 0.467 0.467 0.472 0.456 0.480 9,099,384 0.4662 -2.76%
2004-01-26 0 1.810 1.800 1.810 1.810 1.820 952,000 1,728,200 1.8153 0.480 0.477 0.480 0.480 0.482 3,591,465 0.4812 -2.16%
2004-01-21 0 1.850 1.850 1.860 1.770 1.850 5,532,000 10,048,240 1.8164 0.490 0.490 0.493 0.469 0.490 20,869,732 0.4815 4.52%
2004-01-20 0 1.770 1.750 1.770 1.710 1.770 7,304,000 12,643,520 1.7310 0.469 0.464 0.469 0.453 0.469 27,554,686 0.4589 2.91%
2004-01-19 0 1.720 1.720 1.730 1.720 1.730 5,336,000 9,178,040 1.7200 0.456 0.456 0.459 0.456 0.459 20,130,313 0.4559 0.00%
2004-01-16 0 1.720 1.720 1.730 1.700 1.770 7,712,000 13,245,160 1.7175 0.456 0.456 0.459 0.451 0.469 29,093,885 0.4553 -2.27%
2004-01-15 0 1.760 1.760 1.770 1.720 1.780 6,408,000 11,231,440 1.7527 0.467 0.467 0.469 0.456 0.472 24,174,484 0.4646 2.33%
2004-01-14 0 1.720 1.710 1.720 1.710 1.720 1,404,000 2,403,920 1.7122 0.456 0.453 0.456 0.453 0.456 5,296,657 0.4539 1.18%
2004-01-13 0 1.700 1.700 1.720 1.640 1.730 5,744,000 9,659,480 1.6817 0.451 0.451 0.456 0.435 0.459 21,669,512 0.4458 0.59%
2004-01-12 0 1.690 1.690 1.700 1.680 1.760 1,932,000 3,322,200 1.7196 0.448 0.448 0.451 0.445 0.467 7,288,562 0.4558 -4.52%
2004-01-09 0 1.770 1.760 1.780 1.750 1.790 7,216,000 12,788,160 1.7722 0.469 0.467 0.472 0.464 0.474 27,222,702 0.4698 2.91%
2004-01-08 0 1.720 1.720 1.730 1.670 1.770 10,536,000 18,257,240 1.7328 0.456 0.456 0.459 0.443 0.469 39,747,559 0.4593 3.61%
2004-01-07 0 1.660 1.660 1.670 1.640 1.680 7,920,000 13,144,440 1.6597 0.440 0.440 0.443 0.435 0.445 29,878,575 0.4399 2.47%
2004-01-06 0 1.620 1.620 1.630 1.600 1.660 3,860,000 6,256,080 1.6207 0.429 0.429 0.432 0.424 0.440 14,562,033 0.4296 3.18%
2004-01-05 0 1.570 1.570 1.590 1.530 1.600 280,000 443,840 1.5851 0.416 0.416 0.421 0.406 0.424 1,056,313 0.4202 -1.87%
2004-01-02 0 1.600 1.590 1.600 1.560 1.600 420,000 661,520 1.5750 0.424 0.421 0.424 0.414 0.424 1,584,470 0.4175 1.91%
2003-12-31 0 1.570 1.550 1.570 1.540 1.590 160,000 249,080 1.5568 0.416 0.411 0.416 0.408 0.421 603,608 0.4127 1.29%
2003-12-30 0 1.550 1.540 1.550 1.550 1.630 1,328,000 2,113,320 1.5914 0.411 0.408 0.411 0.411 0.432 5,009,943 0.4218 -4.32%
2003-12-29 0 1.620 1.610 1.620 1.510 1.620 2,528,000 3,959,480 1.5663 0.429 0.427 0.429 0.400 0.429 9,537,000 0.4152 6.58%
2003-12-24 0 1.520 1.520 1.530 1.500 1.540 684,000 1,044,840 1.5275 0.403 0.403 0.406 0.398 0.408 2,580,422 0.4049 0.00%
2003-12-23 0 1.520 1.520 1.530 1.500 1.550 2,324,000 3,506,680 1.5089 0.403 0.403 0.406 0.398 0.411 8,767,400 0.4000 -1.94%
2003-12-22 0 1.550 1.540 1.550 1.470 1.570 5,970,000 9,150,840 1.5328 0.411 0.408 0.411 0.390 0.416 22,522,108 0.4063 -1.27%
2003-12-19 0 1.570 1.570 1.590 1.560 1.610 2,668,000 4,234,240 1.5870 0.416 0.416 0.421 0.414 0.427 10,065,156 0.4207 -1.26%
2003-12-18 0 1.590 1.580 1.590 1.560 1.610 852,000 1,351,120 1.5858 0.421 0.419 0.421 0.414 0.427 3,214,210 0.4204 -0.62%
2003-12-17 0 1.600 1.600 1.620 1.560 1.640 1,596,000 2,548,520 1.5968 0.424 0.424 0.429 0.414 0.435 6,020,986 0.4233 -1.23%
2003-12-16 0 1.620 1.610 1.620 1.600 1.650 1,400,000 2,265,040 1.6179 0.429 0.427 0.429 0.424 0.437 5,281,566 0.4289 -1.22%
2003-12-15 0 1.640 1.630 1.640 1.630 1.680 3,292,000 5,472,920 1.6625 0.435 0.432 0.435 0.432 0.445 12,419,226 0.4407 -0.61%
2003-12-12 0 1.650 1.640 1.650 1.640 1.670 1,944,000 3,207,080 1.6497 0.437 0.435 0.437 0.435 0.443 7,333,832 0.4373 -1.20%
2003-12-11 0 1.670 1.650 1.660 1.640 1.670 3,836,000 6,372,560 1.6613 0.443 0.437 0.440 0.435 0.443 14,471,492 0.4404 2.45%
2003-12-10 0 1.630 1.630 1.640 1.580 1.650 5,880,000 9,506,320 1.6167 0.432 0.432 0.435 0.419 0.437 22,182,579 0.4285 1.24%
2003-12-09 0 1.610 1.610 1.620 1.540 1.620 4,380,000 6,983,000 1.5943 0.427 0.427 0.429 0.408 0.429 16,523,758 0.4226 1.90%
2003-12-08 0 1.580 1.580 1.590 1.580 1.630 1,724,000 2,755,240 1.5982 0.419 0.419 0.421 0.419 0.432 6,503,872 0.4236 -1.25%
2003-12-05 0 1.600 1.600 1.610 1.590 1.640 2,980,000 4,795,920 1.6094 0.424 0.424 0.427 0.421 0.435 11,242,191 0.4266 -2.44%
2003-12-04 0 1.640 1.630 1.640 1.580 1.640 12,544,000 20,089,920 1.6016 0.435 0.432 0.435 0.419 0.435 47,322,834 0.4245 0.61%
2003-12-03 0 1.630 1.630 1.640 1.610 1.710 92,272,000 142,904,520 1.5487 0.432 0.432 0.435 0.427 0.453 348,100,492 0.4105 -3.55%
2003-12-02 0 1.690 1.690 1.700 1.580 1.710 15,232,000 25,041,600 1.6440 0.448 0.448 0.451 0.419 0.453 57,463,442 0.4358 7.64%
2003-12-01 0 1.570 1.560 1.570 1.530 1.570 4,628,000 7,161,040 1.5473 0.416 0.414 0.416 0.406 0.416 17,459,349 0.4102 3.29%
2003-11-28 0 1.520 1.510 1.520 1.500 1.530 1,704,000 2,574,880 1.5111 0.403 0.400 0.403 0.398 0.406 6,428,421 0.4005 1.33%
2003-11-27 0 1.500 1.490 1.500 1.490 1.530 4,272,000 6,440,800 1.5077 0.398 0.395 0.398 0.395 0.406 16,116,322 0.3996 -0.66%
2003-11-26 0 1.510 1.500 1.510 1.480 1.530 7,820,000 11,826,840 1.5124 0.400 0.398 0.400 0.392 0.406 29,501,321 0.4009 1.34%
2003-11-25 0 1.490 1.490 1.510 1.490 1.600 14,896,000 22,670,960 1.5219 0.395 0.395 0.400 0.395 0.424 56,195,866 0.4034 -4.49%
2003-11-24 0 1.560 1.550 1.560 1.390 1.590 29,416,400 44,639,540 1.5175 0.414 0.411 0.414 0.368 0.421 110,974,763 0.4022 13.04%
2003-11-21 0 1.380 1.380 1.390 1.360 1.380 4,856,000 6,653,640 1.3702 0.366 0.366 0.368 0.360 0.366 18,319,490 0.3632 0.00%
2003-11-20 0 1.380 1.370 1.380 1.370 1.400 3,668,000 5,046,120 1.3757 0.366 0.363 0.366 0.363 0.371 13,837,704 0.3647 -0.72%
2003-11-19 0 1.390 1.380 1.390 1.370 1.390 7,240,400 9,972,892 1.3774 0.368 0.366 0.368 0.363 0.368 27,314,752 0.3651 0.72%
2003-11-18 0 1.380 1.380 1.390 1.370 1.410 4,412,000 6,101,720 1.3830 0.366 0.366 0.368 0.363 0.374 16,644,479 0.3666 -2.13%
2003-11-17 0 1.410 1.400 1.410 1.340 1.420 10,928,000 15,228,320 1.3935 0.374 0.371 0.374 0.355 0.376 41,226,398 0.3694 1.44%
2003-11-14 0 1.390 1.380 1.390 1.370 1.390 13,704,000 18,875,840 1.3774 0.368 0.366 0.368 0.363 0.368 51,698,989 0.3651 1.46%
2003-11-13 0 1.370 1.360 1.370 1.290 1.380 16,846,000 22,661,620 1.3452 0.363 0.360 0.363 0.342 0.366 63,552,333 0.3566 6.20%
2003-11-12 0 1.290 1.290 1.300 1.280 1.310 7,400,000 9,602,120 1.2976 0.342 0.342 0.345 0.339 0.347 27,916,851 0.3440 -2.27%
2003-11-11 0 1.320 1.310 1.320 1.310 1.340 5,732,000 7,577,440 1.3220 0.350 0.347 0.350 0.347 0.355 21,624,242 0.3504 -1.49%
2003-11-10 0 1.340 1.330 1.340 1.300 1.350 13,176,000 17,492,680 1.3276 0.355 0.353 0.355 0.345 0.358 49,707,084 0.3519 1.52%
2003-11-07 0 1.320 1.310 1.320 1.280 1.330 29,168,000 38,237,160 1.3109 0.350 0.347 0.350 0.339 0.353 110,037,662 0.3475 3.94%
2003-11-06 0 1.270 1.250 1.260 1.230 1.300 11,792,000 14,852,920 1.2596 0.337 0.331 0.334 0.326 0.345 44,485,879 0.3339 1.60%
2003-11-05 0 1.250 1.240 1.250 1.240 1.270 4,708,000 5,882,440 1.2495 0.331 0.329 0.331 0.329 0.337 17,761,153 0.3312 -0.79%
2003-11-04 0 1.260 1.250 1.260 1.230 1.270 9,096,000 11,300,680 1.2424 0.334 0.331 0.334 0.326 0.337 34,315,091 0.3293 1.61%
2003-11-03 0 1.240 1.220 1.240 1.220 1.250 8,816,000 10,872,496 1.2333 0.329 0.323 0.329 0.323 0.331 33,258,778 0.3269 -0.80%
2003-10-31 0 1.250 1.240 1.250 1.170 1.270 26,070,000 32,307,600 1.2393 0.331 0.329 0.331 0.310 0.337 98,350,310 0.3285 5.93%
2003-10-30 0 1.180 1.170 1.180 1.160 1.180 852,000 998,320 1.1717 0.313 0.310 0.313 0.307 0.313 3,214,210 0.3106 0.00%
2003-10-29 0 1.180 1.180 1.190 1.160 1.180 2,870,000 3,352,840 1.1682 0.313 0.313 0.315 0.307 0.313 10,827,211 0.3097 0.00%
2003-10-28 0 1.180 1.170 1.180 1.140 1.180 6,600,000 7,669,160 1.1620 0.313 0.310 0.313 0.302 0.313 24,898,813 0.3080 4.42%
2003-10-27 0 1.130 1.130 1.140 1.130 1.150 2,576,000 2,929,920 1.1374 0.300 0.300 0.302 0.300 0.305 9,718,082 0.3015 -0.88%
2003-10-24 0 1.140 1.130 1.140 1.130 1.170 4,752,000 5,405,280 1.1375 0.302 0.300 0.302 0.300 0.310 17,927,145 0.3015 -0.87%
2003-10-23 0 1.150 1.140 1.150 1.140 1.170 3,340,000 3,869,160 1.1584 0.305 0.302 0.305 0.302 0.310 12,600,308 0.3071 -3.36%
2003-10-22 0 1.190 1.180 1.190 1.160 1.200 3,940,000 4,675,280 1.1866 0.315 0.313 0.315 0.307 0.318 14,863,837 0.3145 0.85%
2003-10-21 0 1.180 1.180 1.190 1.180 1.210 3,220,000 3,822,880 1.1872 0.313 0.313 0.315 0.313 0.321 12,147,603 0.3147 -1.67%
2003-10-20 0 1.200 1.200 1.210 1.200 1.210 2,204,000 2,649,960 1.2023 0.318 0.318 0.321 0.318 0.321 8,314,694 0.3187 -0.83%
2003-10-17 0 1.210 1.200 1.210 1.180 1.210 4,000,000 4,776,520 1.1941 0.321 0.318 0.321 0.313 0.321 15,090,190 0.3165 3.42%
2003-10-16 0 1.170 1.170 1.180 1.150 1.190 5,958,000 7,003,760 1.1755 0.310 0.310 0.313 0.305 0.315 22,476,837 0.3116 2.63%
2003-10-15 0 1.140 1.130 1.140 1.120 1.180 14,718,000 16,775,700 1.1398 0.302 0.300 0.302 0.297 0.313 55,524,352 0.3021 -1.72%
2003-10-14 0 1.160 1.160 1.170 1.160 1.200 7,944,000 9,355,160 1.1776 0.307 0.307 0.310 0.307 0.318 29,969,116 0.3122 -2.52%
2003-10-13 0 1.190 1.190 1.200 1.180 1.210 5,832,000 6,971,680 1.1954 0.315 0.315 0.318 0.313 0.321 22,001,496 0.3169 0.00%
2003-10-10 0 1.190 1.200 1.210 1.180 1.210 14,040,000 16,817,480 1.1978 0.315 0.318 0.321 0.313 0.321 52,966,565 0.3175 -1.65%
2003-10-09 0 1.210 1.210 1.220 1.200 1.220 3,196,000 3,854,480 1.2060 0.321 0.321 0.323 0.318 0.323 12,057,061 0.3197 0.83%
2003-10-08 0 1.200 1.200 1.210 1.200 1.240 6,168,000 7,480,440 1.2128 0.318 0.318 0.321 0.318 0.329 23,269,072 0.3215 -1.64%
2003-10-07 0 1.220 1.220 1.230 1.210 1.230 2,664,000 3,254,480 1.2217 0.323 0.323 0.326 0.321 0.326 10,050,066 0.3238 0.83%
2003-10-06 0 1.210 1.200 1.210 1.200 1.250 6,992,000 8,606,200 1.2309 0.321 0.318 0.321 0.318 0.331 26,377,651 0.3263 -2.42%
2003-10-03 0 1.240 1.240 1.250 1.230 1.250 4,506,000 5,597,556 1.2422 0.329 0.329 0.331 0.326 0.331 16,999,099 0.3293 0.41%
2003-10-02 0 1.260 1.260 1.270 1.250 1.270 8,324,000 10,453,680 1.2558 0.327 0.327 0.330 0.325 0.330 32,039,404 0.3263 0.80%
2003-09-30 0 1.250 1.250 1.260 1.250 1.270 2,072,000 2,614,240 1.2617 0.325 0.325 0.327 0.325 0.330 7,975,210 0.3278 0.00%
2003-09-29 0 1.250 1.250 1.260 1.240 1.270 3,440,000 4,317,440 1.2551 0.325 0.325 0.327 0.322 0.330 13,240,696 0.3261 0.81%
2003-09-26 0 1.240 1.240 1.250 1.200 1.250 4,440,000 5,427,880 1.2225 0.322 0.322 0.325 0.312 0.325 17,089,735 0.3176 2.48%
2003-09-25 0 1.210 1.210 1.220 1.210 1.250 6,596,000 8,074,680 1.2242 0.314 0.314 0.317 0.314 0.325 25,388,264 0.3180 -3.20%
2003-09-24 0 1.250 1.250 1.260 1.240 1.260 1,840,000 2,299,320 1.2496 0.325 0.325 0.327 0.322 0.327 7,082,233 0.3247 0.81%
2003-09-23 0 1.240 1.230 1.240 1.220 1.250 3,400,000 4,212,520 1.2390 0.322 0.320 0.322 0.317 0.325 13,086,734 0.3219 -0.80%
2003-09-22 0 1.250 1.250 1.260 1.250 1.270 2,552,000 3,203,800 1.2554 0.325 0.325 0.327 0.325 0.330 9,822,749 0.3262 -0.79%
2003-09-19 0 1.260 1.260 1.270 1.250 1.290 4,336,000 5,437,200 1.2540 0.327 0.327 0.330 0.325 0.335 16,689,435 0.3258 -0.79%
2003-09-18 0 1.270 1.260 1.270 1.240 1.300 5,012,000 6,366,920 1.2703 0.330 0.327 0.330 0.322 0.338 19,291,385 0.3300 -1.55%
2003-09-17 0 1.290 1.290 1.300 1.280 1.330 18,116,000 23,687,880 1.3076 0.335 0.335 0.338 0.333 0.346 69,729,198 0.3397 0.00%
2003-09-16 0 1.290 1.280 1.300 1.260 1.290 3,406,000 4,366,400 1.2820 0.335 0.333 0.338 0.327 0.335 13,109,828 0.3331 0.78%
2003-09-15 0 1.280 1.280 1.290 1.280 1.310 8,032,000 10,387,160 1.2932 0.333 0.333 0.335 0.333 0.340 30,915,485 0.3360 0.79%
2003-09-11 0 1.270 1.260 1.270 1.240 1.280 3,528,000 4,466,360 1.2660 0.330 0.327 0.330 0.322 0.333 13,579,411 0.3289 2.42%
2003-09-10 0 1.240 1.230 1.240 1.220 1.250 5,282,000 6,521,740 1.2347 0.322 0.320 0.322 0.317 0.325 20,330,626 0.3208 -2.36%
2003-09-09 0 1.270 1.260 1.270 1.260 1.330 19,908,000 25,750,960 1.2935 0.330 0.327 0.330 0.327 0.346 76,626,676 0.3361 -2.31%
2003-09-08 0 1.300 1.290 1.300 1.260 1.330 24,684,000 31,974,760 1.2954 0.338 0.335 0.338 0.327 0.346 95,009,689 0.3365 3.17%
2003-09-05 0 1.260 1.260 1.270 1.230 1.280 11,716,000 14,726,720 1.2570 0.327 0.327 0.330 0.320 0.333 45,095,346 0.3266 3.28%
2003-09-04 0 1.220 1.220 1.230 1.180 1.260 9,846,000 12,096,200 1.2285 0.317 0.317 0.320 0.307 0.327 37,897,642 0.3192 1.67%
2003-09-03 0 1.200 1.200 1.210 1.190 1.220 5,160,000 6,206,320 1.2028 0.312 0.312 0.314 0.309 0.317 19,861,043 0.3125 1.69%
2003-09-02 0 1.180 1.180 1.190 1.180 1.210 1,292,000 1,536,320 1.1891 0.307 0.307 0.309 0.307 0.314 4,972,959 0.3089 -0.84%
2003-09-01 0 1.190 1.190 1.210 1.190 1.230 3,512,000 4,247,560 1.2094 0.309 0.309 0.314 0.309 0.320 13,517,826 0.3142 -2.46%
2003-08-29 0 1.220 1.210 1.220 1.200 1.220 1,948,000 2,352,800 1.2078 0.317 0.314 0.317 0.312 0.317 7,497,929 0.3138 2.52%
2003-08-28 0 1.190 1.190 1.200 1.190 1.210 2,052,000 2,462,560 1.2001 0.309 0.309 0.312 0.309 0.314 7,898,229 0.3118 0.00%
2003-08-27 0 1.190 1.180 1.200 1.160 1.200 2,932,000 3,474,520 1.1850 0.309 0.307 0.312 0.301 0.312 11,285,384 0.3079 0.00%
2003-08-26 0 1.190 1.190 1.200 1.170 1.200 3,076,000 3,666,800 1.1921 0.309 0.309 0.312 0.304 0.312 11,839,645 0.3097 1.71%
2003-08-25 0 1.170 1.170 1.180 1.170 1.240 4,432,000 5,332,480 1.2032 0.304 0.304 0.307 0.304 0.322 17,058,943 0.3126 -6.40%
2003-08-22 0 1.250 1.250 1.260 1.240 1.290 5,852,000 7,336,360 1.2537 0.325 0.325 0.327 0.322 0.335 22,524,579 0.3257 -3.10%
2003-08-21 0 1.290 1.280 1.290 1.200 1.300 17,224,000 21,845,600 1.2683 0.335 0.333 0.335 0.312 0.338 66,295,855 0.3295 7.50%
2003-08-20 0 1.200 1.190 1.200 1.190 1.210 3,000,000 3,590,720 1.1969 0.312 0.309 0.312 0.309 0.314 11,547,118 0.3110 0.84%
2003-08-19 0 1.190 1.190 1.200 1.180 1.240 4,068,000 4,892,920 1.2028 0.309 0.309 0.312 0.307 0.322 15,657,892 0.3125 -3.25%
2003-08-18 0 1.230 1.220 1.230 1.170 1.230 6,268,000 7,593,520 1.2115 0.320 0.317 0.320 0.304 0.320 24,125,779 0.3147 3.36%
2003-08-15 0 1.190 1.180 1.190 1.150 1.190 2,820,000 3,310,160 1.1738 0.309 0.307 0.309 0.299 0.309 10,854,291 0.3050 2.59%
2003-08-14 0 1.160 1.160 1.170 1.130 1.190 9,528,000 11,020,000 1.1566 0.301 0.301 0.304 0.294 0.309 36,673,647 0.3005 -2.52%
2003-08-13 0 1.190 1.190 1.210 1.190 1.240 5,600,000 6,832,760 1.2201 0.309 0.309 0.314 0.309 0.322 21,554,621 0.3170 -1.65%
2003-08-12 0 1.210 1.200 1.210 1.170 1.210 2,740,000 3,260,760 1.1901 0.314 0.312 0.314 0.304 0.314 10,546,368 0.3092 2.54%
2003-08-11 0 1.180 1.180 1.190 1.170 1.200 1,736,000 2,055,760 1.1842 0.307 0.307 0.309 0.304 0.312 6,681,932 0.3077 0.00%
2003-08-08 0 1.180 1.170 1.190 1.170 1.190 1,436,000 1,702,360 1.1855 0.307 0.304 0.309 0.304 0.309 5,527,221 0.3080 0.00%
2003-08-07 0 1.180 1.180 1.190 1.160 1.200 2,468,000 2,923,800 1.1847 0.307 0.307 0.309 0.301 0.312 9,499,429 0.3078 0.85%
2003-08-06 0 1.170 1.170 1.180 1.160 1.190 6,256,000 7,352,000 1.1752 0.304 0.304 0.307 0.301 0.309 24,079,591 0.3053 -2.50%
2003-08-05 0 1.200 1.200 1.210 1.200 1.250 5,424,000 6,630,440 1.2224 0.312 0.312 0.314 0.312 0.325 20,877,190 0.3176 -2.44%
2003-08-04 0 1.230 1.220 1.230 1.210 1.240 1,772,000 2,161,960 1.2201 0.320 0.317 0.320 0.314 0.322 6,820,498 0.3170 0.00%
2003-08-01 0 1.230 1.230 1.250 1.220 1.280 18,184,000 22,854,200 1.2568 0.320 0.320 0.325 0.317 0.333 69,990,933 0.3265 -1.60%
2003-07-31 0 1.250 1.240 1.250 1.170 1.250 18,512,000 22,613,400 1.2216 0.325 0.322 0.325 0.304 0.325 71,253,417 0.3174 6.84%
2003-07-30 0 1.170 1.160 1.170 1.150 1.190 9,632,000 11,216,960 1.1646 0.304 0.301 0.304 0.299 0.309 37,073,948 0.3026 -1.68%
2003-07-29 0 1.190 1.180 1.190 1.140 1.210 33,884,000 40,146,480 1.1848 0.309 0.307 0.309 0.296 0.314 130,420,851 0.3078 2.59%
2003-07-28 0 1.160 1.150 1.160 1.050 1.160 32,452,000 35,970,160 1.1084 0.301 0.299 0.301 0.273 0.301 124,909,027 0.2880 11.54%
2003-07-25 0 1.040 1.040 1.050 1.040 1.050 1,528,000 1,603,320 1.0493 0.270 0.270 0.273 0.270 0.273 5,881,332 0.2726 -0.95%
2003-07-24 0 1.050 1.050 1.060 1.040 1.060 2,068,000 2,162,480 1.0457 0.273 0.273 0.275 0.270 0.275 7,959,813 0.2717 1.94%
2003-07-23 0 1.030 1.020 1.040 1.020 1.060 4,024,000 4,200,960 1.0440 0.268 0.265 0.270 0.265 0.275 15,488,535 0.2712 -2.83%
2003-07-22 0 1.060 1.060 1.070 1.050 1.070 3,660,010 3,871,691 1.0578 0.275 0.275 0.278 0.273 0.278 14,087,523 0.2748 0.00%
2003-07-21 0 1.060 1.060 1.070 1.060 1.110 12,096,000 13,069,760 1.0805 0.275 0.275 0.278 0.275 0.288 46,557,981 0.2807 -1.85%
2003-07-18 0 1.080 1.070 1.080 1.020 1.090 13,152,000 13,871,720 1.0547 0.281 0.278 0.281 0.265 0.283 50,622,566 0.2740 3.85%
2003-07-17 0 1.040 1.030 1.040 1.020 1.070 21,132,000 22,065,440 1.0442 0.270 0.268 0.270 0.265 0.278 81,337,901 0.2713 -2.80%
2003-07-16 0 1.070 1.070 1.080 1.060 1.090 10,152,000 10,977,080 1.0813 0.278 0.278 0.281 0.275 0.283 39,075,448 0.2809 0.00%
2003-07-15 0 1.070 1.060 1.070 1.060 1.110 24,724,000 26,789,760 1.0836 0.278 0.275 0.278 0.275 0.288 95,163,650 0.2815 -1.83%
2003-07-14 0 1.090 1.080 1.090 1.070 1.130 20,900,000 22,959,520 1.0985 0.283 0.281 0.283 0.278 0.294 80,444,924 0.2854 0.93%
2003-07-11 0 1.080 1.080 1.090 1.060 1.100 14,124,000 15,297,080 1.0831 0.281 0.281 0.283 0.275 0.286 54,363,833 0.2814 0.93%
2003-07-10 0 1.070 1.070 1.080 1.070 1.110 13,532,000 14,687,780 1.0854 0.278 0.278 0.281 0.278 0.288 52,085,201 0.2820 -0.93%
2003-07-09 0 1.080 1.080 1.090 1.060 1.110 36,190,000 39,033,980 1.0786 0.281 0.281 0.283 0.275 0.288 139,296,736 0.2802 -1.82%
2003-07-08 0 1.100 1.090 1.110 1.060 1.130 35,996,000 39,668,640 1.1020 0.286 0.283 0.288 0.275 0.294 138,550,022 0.2863 0.92%
2003-07-07 0 1.090 1.080 1.090 1.020 1.100 62,700,000 67,543,520 1.0772 0.283 0.281 0.283 0.265 0.286 241,334,771 0.2799 4.81%
2003-07-04 0 1.040 1.040 1.050 1.020 1.080 41,740,000 44,026,560 1.0548 0.270 0.270 0.273 0.265 0.281 160,658,905 0.2740 -1.89%
2003-07-03 0 1.060 1.060 1.070 0.980 1.070 68,656,000 70,245,260 1.0231 0.275 0.275 0.278 0.255 0.278 264,259,649 0.2658 10.42%
2003-07-02 0 0.960 0.960 0.970 0.960 1.030 47,120,000 46,837,720 0.9940 0.249 0.249 0.252 0.249 0.268 181,366,737 0.2582 -2.04%
2003-06-30 0 0.980 0.980 0.990 0.980 1.090 106,784,000 110,579,820 1.0355 0.255 0.255 0.257 0.255 0.283 411,015,824 0.2690 -6.67%
2003-06-27 0 1.050 1.040 1.050 0.940 1.070 263,728,000 265,175,760 1.0055 0.273 0.270 0.273 0.244 0.278 1,015,099,464 0.2612

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