SIM TECHNOLOGY GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02000  2005-06-30    
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
2026-03-27 0 0.285 0.275 0.285 0.260 0.285 916,000 249,070 0.2719 0.285 0.275 0.285 0.260 0.285 916,000 0.2719 0.00%
2026-03-26 0 0.285 0.280 0.300 0.285 0.285 16,000 4,560 0.2850 0.285 0.280 0.300 0.285 0.285 16,000 0.2850 -3.39%
2026-03-25 0 0.295 0.295 0.300 0.255 0.300 348,000 95,860 0.2755 0.295 0.295 0.300 0.255 0.300 348,000 0.2755 0.00%
2026-03-24 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2026-03-23 0 0.295 0.290 0.305 - - 0 0 - 0.295 0.290 0.305 - - 0 - 0.00%
2026-03-20 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2026-03-19 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2026-03-18 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2026-03-17 0 0.295 0.295 0.310 0.295 0.300 48,000 14,260 0.2971 0.295 0.295 0.310 0.295 0.300 48,000 0.2971 1.72%
2026-03-16 0 0.290 0.290 0.310 0.255 0.300 90,000 24,980 0.2776 0.290 0.290 0.310 0.255 0.300 90,000 0.2776 -6.45%
2026-03-13 0 0.310 0.300 0.310 0.300 0.310 98,000 30,020 0.3063 0.310 0.300 0.310 0.300 0.310 98,000 0.3063 0.00%
2026-03-12 0 0.310 0.300 0.310 0.300 0.310 58,000 17,420 0.3003 0.310 0.300 0.310 0.300 0.310 58,000 0.3003 -3.12%
2026-03-11 0 0.320 0.310 0.320 0.305 0.320 300,000 95,910 0.3197 0.320 0.310 0.320 0.305 0.320 300,000 0.3197 4.92%
2026-03-10 0 0.305 0.300 0.320 0.295 0.320 85,000 25,145 0.2958 0.305 0.300 0.320 0.295 0.320 85,000 0.2958 1.67%
2026-03-09 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2026-03-06 0 0.300 0.300 0.320 0.290 0.300 86,420 25,855 0.2992 0.300 0.300 0.320 0.290 0.300 86,420 0.2992 -6.25%
2026-03-05 0 0.320 0.305 0.320 0.305 0.330 226,000 69,180 0.3061 0.320 0.305 0.320 0.305 0.330 226,000 0.3061 4.92%
2026-03-04 0 0.305 0.305 0.310 0.305 0.310 139,000 42,850 0.3083 0.305 0.305 0.310 0.305 0.310 139,000 0.3083 0.00%
2026-03-03 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 1.67%
2026-03-02 0 0.300 0.300 0.335 0.300 0.310 126,000 39,000 0.3095 0.300 0.300 0.335 0.300 0.310 126,000 0.3095 -1.64%
2026-02-27 0 0.305 0.305 0.310 0.305 0.305 101,000 30,785 0.3048 0.305 0.305 0.310 0.305 0.305 101,000 0.3048 -3.17%
2026-02-26 0 0.315 0.315 0.320 0.305 0.330 310,000 99,180 0.3199 0.315 0.315 0.320 0.305 0.330 310,000 0.3199 3.28%
2026-02-25 0 0.305 0.305 0.315 0.305 0.315 120,000 37,290 0.3108 0.305 0.305 0.315 0.305 0.315 120,000 0.3108 -1.61%
2026-02-24 0 0.310 0.310 0.320 0.310 0.310 76,000 23,560 0.3100 0.310 0.310 0.320 0.310 0.310 76,000 0.3100 0.00%
2026-02-23 0 0.310 0.310 0.320 0.305 0.305 260,000 79,300 0.3050 0.310 0.310 0.320 0.305 0.305 260,000 0.3050 1.64%
2026-02-20 0 0.305 0.300 0.315 0.295 0.305 120,000 36,500 0.3042 0.305 0.300 0.315 0.295 0.305 120,000 0.3042 -3.17%
2026-02-16 0 0.315 0.300 0.340 - - 0 0 - 0.315 0.300 0.340 - - 0 - 0.00%
2026-02-13 0 0.315 0.300 0.320 0.305 0.315 42,000 13,180 0.3138 0.315 0.300 0.320 0.305 0.315 42,000 0.3138 1.61%
2026-02-12 0 0.310 0.305 0.330 - - 0 0 - 0.310 0.305 0.330 - - 0 - 0.00%
2026-02-11 0 0.310 0.310 0.320 0.305 0.315 218,000 67,460 0.3094 0.310 0.310 0.320 0.305 0.315 218,000 0.3094 -1.59%
2026-02-10 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2026-02-09 0 0.315 0.305 0.330 - - 20,420 6,419 0.3143 0.315 0.305 0.330 - - 20,420 0.3143 0.00%
2026-02-06 0 0.315 0.315 0.330 0.310 0.310 50,000 15,500 0.3100 0.315 0.315 0.330 0.310 0.310 50,000 0.3100 1.61%
2026-02-05 0 0.310 0.310 0.325 0.310 0.315 42,000 13,170 0.3136 0.310 0.310 0.325 0.310 0.315 42,000 0.3136 0.00%
2026-02-04 0 0.310 0.310 0.335 0.305 0.315 223,630 69,202 0.3094 0.310 0.310 0.335 0.305 0.315 223,630 0.3094 -1.59%
2026-02-03 0 0.315 0.315 0.320 0.310 0.315 110,000 34,610 0.3146 0.315 0.315 0.320 0.310 0.315 110,000 0.3146 -1.56%
2026-02-02 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2026-01-30 0 0.320 0.315 0.330 0.315 0.320 168,000 53,470 0.3183 0.320 0.315 0.330 0.315 0.320 168,000 0.3183 0.00%
2026-01-29 0 0.320 0.320 0.335 0.320 0.320 158,000 50,590 0.3202 0.320 0.320 0.335 0.320 0.320 158,000 0.3202 -1.54%
2026-01-28 0 0.325 0.325 0.335 0.325 0.325 122,000 39,650 0.3250 0.325 0.325 0.335 0.325 0.325 122,000 0.3250 0.00%
2026-01-27 0 0.325 0.320 0.325 0.325 0.350 422,000 137,280 0.3253 0.325 0.320 0.325 0.325 0.350 422,000 0.3253 1.56%
2026-01-26 0 0.320 0.320 0.340 0.320 0.325 244,000 78,930 0.3235 0.320 0.320 0.340 0.320 0.325 244,000 0.3235 -1.54%
2026-01-23 0 0.325 0.325 0.340 0.325 0.325 28,000 9,100 0.3250 0.325 0.325 0.340 0.325 0.325 28,000 0.3250 -4.41%
2026-01-22 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - -1.45%
2026-01-21 0 0.345 0.330 0.345 0.325 0.350 1,040,000 338,450 0.3254 0.345 0.330 0.345 0.325 0.350 1,040,000 0.3254 1.47%
2026-01-20 0 0.340 0.330 0.340 0.330 0.340 86,000 28,620 0.3328 0.340 0.330 0.340 0.330 0.340 86,000 0.3328 0.00%
2026-01-19 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - -1.45%
2026-01-16 0 0.345 0.335 0.345 0.325 0.350 218,000 70,980 0.3256 0.345 0.335 0.345 0.325 0.350 218,000 0.3256 6.15%
2026-01-15 0 0.325 0.325 0.335 0.325 0.330 389,000 128,075 0.3292 0.325 0.325 0.335 0.325 0.330 389,000 0.3292 -1.52%
2026-01-14 0 0.330 0.330 0.335 0.330 0.335 154,000 51,550 0.3347 0.330 0.330 0.335 0.330 0.335 154,000 0.3347 0.00%
2026-01-13 0 0.330 0.330 0.335 0.330 0.340 1,226,000 405,330 0.3306 0.330 0.330 0.335 0.330 0.340 1,226,000 0.3306 -1.49%
2026-01-09 0 0.335 0.335 0.340 0.335 0.340 196,000 66,610 0.3398 0.335 0.335 0.340 0.335 0.340 196,000 0.3398 -1.47%
2026-01-08 0 0.340 0.335 0.345 0.335 0.340 159,000 53,790 0.3383 0.340 0.335 0.345 0.335 0.340 159,000 0.3383 3.03%
2026-01-07 0 0.330 0.330 0.345 0.330 0.340 106,000 35,940 0.3391 0.330 0.330 0.345 0.330 0.340 106,000 0.3391 0.00%
2026-01-06 0 0.330 0.330 0.345 0.330 0.335 212,000 70,380 0.3320 0.330 0.330 0.345 0.330 0.335 212,000 0.3320 -5.71%
2026-01-05 0 0.350 0.335 0.350 0.335 0.350 198,000 66,380 0.3353 0.350 0.335 0.350 0.335 0.350 198,000 0.3353 -2.78%
2025-12-31 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - -1.37%
2025-12-30 0 0.365 0.335 0.365 0.335 0.365 186,000 62,370 0.3353 0.365 0.335 0.365 0.335 0.365 186,000 0.3353 7.35%
2025-12-29 0 0.340 0.340 0.355 0.330 0.365 120,000 40,070 0.3339 0.340 0.340 0.355 0.330 0.365 120,000 0.3339 -6.85%
2025-12-24 0 0.365 0.330 0.365 0.330 0.365 26,709 8,869 0.3321 0.365 0.330 0.365 0.330 0.365 26,709 0.3321 8.96%
2025-12-23 0 0.335 0.330 0.350 0.310 0.335 162,000 53,720 0.3316 0.335 0.330 0.350 0.310 0.335 162,000 0.3316 -8.22%
2025-12-22 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - -2.67%
2025-12-19 0 0.375 0.345 0.375 0.390 0.395 8,000 3,130 0.3913 0.375 0.345 0.375 0.390 0.395 8,000 0.3913 5.63%
2025-12-18 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2025-12-17 0 0.355 0.340 0.360 0.340 0.395 115,042 39,343 0.3420 0.355 0.340 0.360 0.340 0.395 115,042 0.3420 5.97%
2025-12-16 0 0.335 0.335 0.340 0.335 0.340 40,000 13,420 0.3355 0.335 0.335 0.340 0.335 0.340 40,000 0.3355 0.00%
2025-12-15 0 0.335 0.335 0.345 0.335 0.340 54,000 18,140 0.3359 0.335 0.335 0.345 0.335 0.340 54,000 0.3359 0.00%
2025-12-12 0 0.335 0.335 0.340 0.335 0.335 156,000 52,590 0.3371 0.335 0.335 0.340 0.335 0.335 156,000 0.3371 -1.47%
2025-12-11 0 0.340 0.340 0.345 0.330 0.340 170,000 57,430 0.3378 0.340 0.340 0.345 0.330 0.340 170,000 0.3378 -1.45%
2025-12-10 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2025-12-09 0 0.345 0.330 0.350 0.330 0.350 188,000 64,440 0.3428 0.345 0.330 0.350 0.330 0.350 188,000 0.3428 1.47%
2025-12-08 0 0.340 0.335 0.345 0.335 0.340 204,000 68,920 0.3378 0.340 0.335 0.345 0.335 0.340 204,000 0.3378 -2.86%
2025-12-05 0 0.350 0.340 0.350 0.335 0.350 140,000 46,930 0.3352 0.350 0.340 0.350 0.335 0.350 140,000 0.3352 0.00%
2025-12-04 0 0.350 0.340 0.350 0.335 0.350 272,000 92,470 0.3400 0.350 0.340 0.350 0.335 0.350 272,000 0.3400 0.00%
2025-12-03 0 0.350 0.340 0.360 0.340 0.365 1,058,000 366,380 0.3463 0.350 0.340 0.360 0.340 0.365 1,058,000 0.3463 -4.11%
2025-12-02 0 0.365 0.350 0.365 0.350 0.365 40,000 14,030 0.3508 0.365 0.350 0.365 0.350 0.365 40,000 0.3508 -2.67%
2025-12-01 0 0.375 0.365 0.375 0.360 0.375 219,000 78,840 0.3600 0.375 0.365 0.375 0.360 0.375 219,000 0.3600 0.00%
2025-11-28 0 0.375 0.360 0.375 0.360 0.375 254,000 93,470 0.3680 0.375 0.360 0.375 0.360 0.375 254,000 0.3680 -1.32%
2025-11-27 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2025-11-26 0 0.380 0.365 0.380 0.375 0.385 155,000 58,220 0.3756 0.380 0.365 0.380 0.375 0.385 155,000 0.3756 -1.30%
2025-11-25 0 0.385 0.375 0.385 0.380 0.385 392,000 149,960 0.3826 0.385 0.375 0.385 0.380 0.385 392,000 0.3826 -1.28%
2025-11-24 0 0.390 0.380 0.390 0.380 0.395 648,000 249,460 0.3850 0.390 0.380 0.390 0.380 0.395 648,000 0.3850 1.30%
2025-11-21 0 0.385 0.385 0.390 0.385 0.405 630,000 243,280 0.3862 0.385 0.385 0.390 0.385 0.405 630,000 0.3862 -4.94%
2025-11-20 0 0.405 0.405 0.410 0.390 0.410 10,061,000 4,020,435 0.3996 0.405 0.405 0.410 0.390 0.410 10,061,000 0.3996 5.19%
2025-11-19 0 0.385 0.370 0.385 0.380 0.395 860,000 329,830 0.3835 0.385 0.370 0.385 0.380 0.395 860,000 0.3835 -2.53%
2025-11-18 0 0.395 0.380 0.395 0.390 0.400 2,720,000 1,070,970 0.3937 0.395 0.380 0.395 0.390 0.400 2,720,000 0.3937 0.00%
2025-11-17 0 0.395 0.380 0.400 0.380 0.380 678,000 257,670 0.3800 0.395 0.380 0.400 0.380 0.380 678,000 0.3800 2.60%
2025-11-14 0 0.385 0.360 0.385 0.370 0.370 44,000 16,430 0.3734 0.385 0.360 0.385 0.370 0.370 44,000 0.3734 1.32%
2025-11-13 0 0.380 0.370 0.380 0.370 0.380 878,000 329,750 0.3756 0.380 0.370 0.380 0.370 0.380 878,000 0.3756 -3.80%
2025-11-12 0 0.395 0.390 0.395 0.375 0.395 9,937,660 3,862,422 0.3887 0.395 0.390 0.395 0.375 0.395 9,937,660 0.3887 3.95%
2025-11-11 0 0.380 0.365 0.380 0.360 0.375 1,956,000 716,090 0.3661 0.380 0.365 0.380 0.360 0.375 1,956,000 0.3661 1.33%
2025-11-10 0 0.375 0.365 0.375 0.360 0.375 922,000 337,000 0.3655 0.375 0.365 0.375 0.360 0.375 922,000 0.3655 1.35%
2025-11-07 0 0.370 0.370 0.380 0.365 0.365 72,000 26,280 0.3650 0.370 0.370 0.380 0.365 0.365 72,000 0.3650 0.00%
2025-11-06 0 0.370 0.365 0.370 0.365 0.370 58,000 21,180 0.3652 0.370 0.365 0.370 0.365 0.370 58,000 0.3652 0.00%
2025-11-05 0 0.370 0.365 0.370 0.365 0.370 554,000 203,980 0.3682 0.370 0.365 0.370 0.365 0.370 554,000 0.3682 -2.63%
2025-11-04 0 0.380 0.375 0.380 0.355 0.385 2,817,404 1,068,273 0.3792 0.380 0.375 0.380 0.355 0.385 2,817,404 0.3792 2.70%
2025-11-03 0 0.370 0.360 0.370 0.360 0.370 344,000 124,420 0.3617 0.370 0.360 0.370 0.360 0.370 344,000 0.3617 0.00%
2025-10-31 0 0.370 0.360 0.370 0.360 0.370 286,000 105,120 0.3676 0.370 0.360 0.370 0.360 0.370 286,000 0.3676 0.00%
2025-10-30 0 0.370 0.360 0.370 0.360 0.370 184,000 66,410 0.3609 0.370 0.360 0.370 0.360 0.370 184,000 0.3609 2.78%
2025-10-28 0 0.360 0.350 0.360 0.345 0.360 257,462 91,588 0.3557 0.360 0.350 0.360 0.345 0.360 257,462 0.3557 0.00%
2025-10-27 0 0.360 0.360 0.365 0.340 0.360 1,555,000 551,285 0.3545 0.360 0.360 0.365 0.340 0.360 1,555,000 0.3545 2.86%
2025-10-24 0 0.350 0.335 0.350 0.340 0.350 162,000 56,520 0.3489 0.350 0.335 0.350 0.340 0.350 162,000 0.3489 0.00%
2025-10-23 0 0.350 0.345 0.350 0.345 0.350 203,000 70,040 0.3450 0.350 0.345 0.350 0.345 0.350 203,000 0.3450 0.00%
2025-10-22 0 0.350 0.345 0.350 0.340 0.350 1,549,042 528,663 0.3413 0.350 0.345 0.350 0.340 0.350 1,549,042 0.3413 4.48%
2025-10-21 0 0.335 0.330 0.335 0.330 0.335 522,000 174,490 0.3343 0.335 0.330 0.335 0.330 0.335 522,000 0.3343 1.52%
2025-10-20 0 0.330 0.325 0.330 0.325 0.330 364,000 119,910 0.3294 0.330 0.325 0.330 0.325 0.330 364,000 0.3294 1.54%
2025-10-17 0 0.325 0.325 0.330 0.325 0.330 519,000 168,655 0.3250 0.325 0.325 0.330 0.325 0.330 519,000 0.3250 0.00%
2025-10-16 0 0.325 0.325 0.330 0.320 0.330 703,000 227,080 0.3230 0.325 0.325 0.330 0.320 0.330 703,000 0.3230 3.17%
2025-10-15 0 0.315 0.315 0.325 0.305 0.315 302,000 94,050 0.3114 0.315 0.315 0.325 0.305 0.315 302,000 0.3114 3.28%
2025-10-14 0 0.305 0.305 0.310 0.300 0.305 240,000 72,760 0.3032 0.305 0.305 0.310 0.300 0.305 240,000 0.3032 3.39%
2025-10-13 0 0.295 0.295 0.305 0.295 0.305 90,000 27,330 0.3037 0.295 0.295 0.305 0.295 0.305 90,000 0.3037 0.00%
2025-10-10 0 0.295 0.295 0.325 0.290 0.305 529,000 159,085 0.3007 0.295 0.295 0.325 0.290 0.305 529,000 0.3007 0.00%
2025-10-09 0 0.295 0.295 0.305 0.295 0.295 147,000 43,345 0.2949 0.295 0.295 0.305 0.295 0.295 147,000 0.2949 0.00%
2025-10-08 0 0.295 0.295 0.305 0.295 0.305 120,000 36,030 0.3003 0.295 0.295 0.305 0.295 0.305 120,000 0.3003 -1.67%
2025-10-06 0 0.300 0.300 0.305 0.300 0.305 372,200 111,687 0.3001 0.300 0.300 0.305 0.300 0.305 372,200 0.3001 -1.64%
2025-10-03 0 0.305 0.300 0.305 0.300 0.305 727,000 218,500 0.3006 0.305 0.300 0.305 0.300 0.305 727,000 0.3006 0.00%
2025-10-02 0 0.305 0.300 0.305 0.300 0.305 586,000 178,480 0.3046 0.305 0.300 0.305 0.300 0.305 586,000 0.3046 0.00%
2025-09-30 0 0.305 0.305 0.310 0.300 0.310 236,420 71,777 0.3036 0.305 0.305 0.310 0.300 0.310 236,420 0.3036 0.00%
2025-09-29 0 0.305 0.305 0.310 0.300 0.310 543,000 165,610 0.3050 0.305 0.305 0.310 0.300 0.310 543,000 0.3050 1.67%
2025-09-26 0 0.300 0.300 0.310 0.300 0.310 153,000 46,210 0.3020 0.300 0.300 0.310 0.300 0.310 153,000 0.3020 -3.23%
2025-09-25 0 0.310 0.310 0.315 0.305 0.310 94,000 29,090 0.3095 0.310 0.310 0.315 0.305 0.310 94,000 0.3095 0.00%
2025-09-24 0 0.310 0.310 0.320 0.310 0.310 38,000 11,780 0.3100 0.310 0.310 0.320 0.310 0.310 38,000 0.3100 -3.12%
2025-09-23 0 0.320 0.320 0.325 0.310 0.320 69,042 21,812 0.3159 0.320 0.320 0.325 0.310 0.320 69,042 0.3159 0.00%
2025-09-22 0 0.320 0.310 0.320 0.310 0.325 189,000 60,170 0.3184 0.320 0.310 0.320 0.310 0.325 189,000 0.3184 3.23%
2025-09-19 0 0.310 0.310 0.315 0.310 0.325 337,081 107,744 0.3196 0.310 0.310 0.315 0.310 0.325 337,081 0.3196 0.00%
2025-09-18 0 0.310 0.310 0.320 0.310 0.330 518,000 166,550 0.3215 0.310 0.310 0.320 0.310 0.330 518,000 0.3215 -1.59%
2025-09-17 0 0.315 0.310 0.320 0.310 0.325 273,000 86,485 0.3168 0.315 0.310 0.320 0.310 0.325 273,000 0.3168 -3.08%
2025-09-16 0 0.325 0.320 0.330 0.310 0.335 2,283,000 733,655 0.3214 0.325 0.320 0.330 0.310 0.335 2,283,000 0.3214 4.84%
2025-09-15 0 0.310 0.310 0.320 0.310 0.325 632,000 199,770 0.3161 0.310 0.310 0.320 0.310 0.325 632,000 0.3161 -4.62%
2025-09-12 0 0.325 0.310 0.325 0.310 0.330 256,000 81,920 0.3200 0.325 0.310 0.325 0.310 0.330 256,000 0.3200 1.56%
2025-09-11 0 0.320 0.320 0.330 0.315 0.330 239,210 76,986 0.3218 0.320 0.320 0.330 0.315 0.330 239,210 0.3218 -5.88%
2025-09-10 0 0.340 0.340 0.350 0.315 0.350 603,000 205,610 0.3410 0.340 0.340 0.350 0.315 0.350 603,000 0.3410 0.00%
2025-09-09 0 0.340 0.330 0.340 0.320 0.350 1,931,554 642,016 0.3324 0.340 0.330 0.340 0.320 0.350 1,931,554 0.3324 11.48%
2025-09-08 0 0.305 0.305 0.320 0.300 0.320 44,000 14,000 0.3182 0.305 0.305 0.320 0.300 0.320 44,000 0.3182 -3.17%
2025-09-05 0 0.315 0.300 0.310 0.305 0.315 306,000 95,040 0.3106 0.315 0.300 0.310 0.305 0.315 306,000 0.3106 3.28%
2025-09-04 0 0.305 0.305 0.320 0.300 0.300 54,000 16,200 0.3000 0.305 0.305 0.320 0.300 0.300 54,000 0.3000 -1.61%
2025-09-03 0 0.310 0.310 0.320 0.310 0.310 23,000 7,110 0.3091 0.310 0.310 0.320 0.310 0.310 23,000 0.3091 0.00%
2025-09-02 0 0.310 0.310 0.315 0.310 0.310 46,000 14,260 0.3100 0.310 0.310 0.315 0.310 0.310 46,000 0.3100 0.00%
2025-09-01 0 0.310 0.310 0.320 0.310 0.310 28,600 8,848 0.3094 0.310 0.310 0.320 0.310 0.310 28,600 0.3094 0.00%
2025-08-29 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2025-08-28 0 0.310 0.305 0.315 0.305 0.315 285,000 88,095 0.3091 0.310 0.305 0.315 0.305 0.315 285,000 0.3091 1.64%
2025-08-27 0 0.305 0.305 0.315 0.295 0.320 579,000 178,740 0.3087 0.305 0.305 0.315 0.295 0.320 579,000 0.3087 0.00%
2025-08-26 0 0.305 0.300 0.305 0.295 0.305 190,000 57,590 0.3031 0.305 0.300 0.305 0.295 0.305 190,000 0.3031 3.39%
2025-08-25 0 0.295 0.295 0.300 0.290 0.295 367,000 108,190 0.2948 0.295 0.295 0.300 0.290 0.295 367,000 0.2948 -1.67%
2025-08-22 0 0.300 0.290 0.300 0.290 0.300 112,000 32,920 0.2939 0.300 0.290 0.300 0.290 0.300 112,000 0.2939 1.69%
2025-08-21 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2025-08-20 0 0.295 0.295 0.300 0.295 0.295 82,000 24,190 0.2950 0.295 0.295 0.300 0.295 0.295 82,000 0.2950 0.00%
2025-08-19 0 0.295 0.295 0.305 0.295 0.295 131,000 38,630 0.2949 0.295 0.295 0.305 0.295 0.295 131,000 0.2949 0.00%
2025-08-18 0 0.295 0.295 0.300 0.295 0.300 388,000 115,450 0.2976 0.295 0.295 0.300 0.295 0.300 388,000 0.2976 -3.28%
2025-08-15 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2025-08-14 0 0.305 0.300 0.305 0.295 0.305 62,000 18,490 0.2982 0.305 0.300 0.305 0.295 0.305 62,000 0.2982 3.39%
2025-08-13 0 0.295 0.295 0.300 0.295 0.295 150,000 44,250 0.2950 0.295 0.295 0.300 0.295 0.295 150,000 0.2950 -1.67%
2025-08-12 0 0.300 0.295 0.310 0.295 0.300 114,000 33,980 0.2981 0.300 0.295 0.310 0.295 0.300 114,000 0.2981 -3.23%
2025-08-11 0 0.310 0.310 0.320 0.295 0.310 206,000 63,470 0.3081 0.310 0.310 0.320 0.295 0.310 206,000 0.3081 5.08%
2025-08-08 0 0.295 0.290 0.300 0.295 0.295 23,000 6,765 0.2941 0.295 0.290 0.300 0.295 0.295 23,000 0.2941 0.00%
2025-08-07 0 0.295 0.290 0.300 0.290 0.315 183,000 55,535 0.3035 0.295 0.290 0.300 0.290 0.315 183,000 0.3035 1.72%
2025-08-06 0 0.290 0.290 0.315 0.290 0.290 31,000 8,960 0.2890 0.290 0.290 0.315 0.290 0.290 31,000 0.2890 0.00%
2025-08-05 0 0.290 0.285 0.315 0.290 0.295 204,000 59,660 0.2925 0.290 0.285 0.315 0.290 0.295 204,000 0.2925 0.00%
2025-08-04 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2025-08-01 0 0.290 0.280 0.295 0.290 0.290 104,000 30,160 0.2900 0.290 0.280 0.295 0.290 0.290 104,000 0.2900 -1.69%
2025-07-31 0 0.295 0.290 0.300 0.290 0.295 108,000 31,360 0.2904 0.295 0.290 0.300 0.290 0.295 108,000 0.2904 0.00%
2025-07-30 0 0.295 0.290 0.295 0.285 0.300 377,000 110,675 0.2936 0.295 0.290 0.295 0.285 0.300 377,000 0.2936 1.72%
2025-07-29 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2025-07-28 0 0.290 0.290 0.300 0.285 0.290 40,000 11,580 0.2895 0.290 0.290 0.300 0.285 0.290 40,000 0.2895 0.00%
2025-07-25 0 0.290 0.290 0.300 0.290 0.300 48,000 13,950 0.2906 0.290 0.290 0.300 0.290 0.300 48,000 0.2906 0.00%
2025-07-24 0 0.290 0.290 0.300 0.290 0.290 108,000 31,320 0.2900 0.290 0.290 0.300 0.290 0.290 108,000 0.2900 0.00%
2025-07-23 0 0.290 0.295 0.300 0.290 0.290 104,000 30,160 0.2900 0.290 0.295 0.300 0.290 0.290 104,000 0.2900 -1.69%
2025-07-22 0 0.295 0.295 0.300 0.285 0.300 100,000 29,840 0.2984 0.295 0.295 0.300 0.285 0.300 100,000 0.2984 0.00%
2025-07-21 0 0.295 0.290 0.300 0.285 0.295 142,000 40,620 0.2861 0.295 0.290 0.300 0.285 0.295 142,000 0.2861 1.72%
2025-07-18 0 0.290 0.290 0.300 0.290 0.300 129,000 38,610 0.2993 0.290 0.290 0.300 0.290 0.300 129,000 0.2993 1.75%
2025-07-17 0 0.285 0.285 0.305 0.285 0.300 120,000 34,440 0.2870 0.285 0.285 0.305 0.285 0.300 120,000 0.2870 -5.00%
2025-07-16 0 0.300 0.295 0.305 0.285 0.300 136,000 40,380 0.2969 0.300 0.295 0.305 0.285 0.300 136,000 0.2969 0.00%
2025-07-15 0 0.300 0.300 0.305 0.280 0.300 434,000 125,140 0.2883 0.300 0.300 0.305 0.280 0.300 434,000 0.2883 1.69%
2025-07-14 0 0.295 0.295 0.310 0.290 0.320 72,000 21,760 0.3022 0.295 0.295 0.310 0.290 0.320 72,000 0.3022 -6.35%
2025-07-11 0 0.315 0.310 0.315 0.300 0.320 154,000 48,060 0.3121 0.315 0.310 0.315 0.300 0.320 154,000 0.3121 5.00%
2025-07-10 0 0.300 0.300 0.310 0.290 0.295 42,000 12,370 0.2945 0.300 0.300 0.310 0.290 0.295 42,000 0.2945 1.69%
2025-07-09 0 0.295 0.295 0.305 0.260 0.305 252,000 72,240 0.2867 0.295 0.295 0.305 0.260 0.305 252,000 0.2867 -3.28%
2025-07-08 0 0.305 0.305 0.310 0.305 0.305 28,000 8,540 0.3050 0.305 0.305 0.310 0.305 0.305 28,000 0.3050 -1.61%
2025-07-07 0 0.310 0.310 0.325 0.305 0.310 54,000 16,530 0.3061 0.310 0.310 0.325 0.305 0.310 54,000 0.3061 1.64%
2025-07-04 0 0.305 0.305 0.310 0.300 0.305 108,000 32,930 0.3049 0.305 0.305 0.310 0.300 0.305 108,000 0.3049 0.00%
2025-07-03 0 0.305 0.300 0.310 0.305 0.310 156,000 48,300 0.3096 0.305 0.300 0.310 0.305 0.310 156,000 0.3096 0.00%
2025-07-02 0 0.305 0.305 0.310 0.305 0.305 14,000 4,270 0.3050 0.305 0.305 0.310 0.305 0.305 14,000 0.3050 1.67%
2025-06-30 0 0.300 0.300 0.310 0.300 0.300 56,000 16,800 0.3000 0.300 0.300 0.310 0.300 0.300 56,000 0.3000 0.00%
2025-06-27 0 0.300 0.295 0.310 0.295 0.310 198,000 60,300 0.3045 0.300 0.295 0.310 0.295 0.310 198,000 0.3045 0.00%
2025-06-26 0 0.300 0.300 0.310 0.290 0.305 878,000 260,650 0.2969 0.300 0.300 0.310 0.290 0.305 878,000 0.2969 -1.64%
2025-06-25 0 0.305 0.305 0.320 0.305 0.305 84,000 25,820 0.3074 0.305 0.305 0.320 0.305 0.305 84,000 0.3074 0.00%
2025-06-24 0 0.305 0.305 0.320 0.300 0.300 16,000 4,800 0.3000 0.305 0.305 0.320 0.300 0.300 16,000 0.3000 1.67%
2025-06-23 0 0.300 0.300 0.320 0.295 0.300 14,000 4,150 0.2964 0.300 0.300 0.320 0.295 0.300 14,000 0.2964 -1.64%
2025-06-20 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 1.67%
2025-06-19 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2025-06-18 0 0.300 0.300 0.310 0.300 0.310 212,000 64,210 0.3029 0.300 0.300 0.310 0.300 0.310 212,000 0.3029 -3.23%
2025-06-17 0 0.310 0.310 0.315 0.310 0.320 134,000 42,800 0.3194 0.310 0.310 0.315 0.310 0.320 134,000 0.3194 0.00%
2025-06-16 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 1.64%
2025-06-13 0 0.305 0.305 0.315 0.305 0.305 14,000 4,270 0.3050 0.305 0.305 0.315 0.305 0.305 14,000 0.3050 0.00%
2025-06-12 0 0.305 0.305 0.335 0.300 0.305 47,000 14,090 0.2998 0.305 0.305 0.335 0.300 0.305 47,000 0.2998 -3.17%
2025-06-11 0 0.315 0.315 0.325 - - 0 0 - 0.315 0.315 0.325 - - 0 - 3.28%
2025-06-10 0 0.305 0.305 0.335 0.305 0.355 58,000 18,220 0.3141 0.305 0.305 0.335 0.305 0.355 58,000 0.3141 0.00%
2025-06-09 0 0.305 0.300 0.340 0.305 0.305 110,000 33,550 0.3050 0.305 0.300 0.340 0.305 0.305 110,000 0.3050 1.67%
2025-06-06 0 0.300 0.300 0.340 0.300 0.310 136,000 41,850 0.3077 0.300 0.300 0.340 0.300 0.310 136,000 0.3077 -3.23%
2025-06-05 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - 0.00%
2025-06-04 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2025-06-03 0 0.310 0.310 0.335 0.310 0.310 346,000 107,260 0.3100 0.310 0.310 0.335 0.310 0.310 346,000 0.3100 0.00%
2025-06-02 0 0.310 0.310 0.335 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.335 0.310 0.310 4,000 0.3100 0.00%
2025-05-30 0 0.310 0.310 0.350 0.300 0.360 345,000 113,410 0.3287 0.310 0.310 0.350 0.300 0.360 345,000 0.3287 -1.59%
2025-05-29 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 0.00%
2025-05-28 0 0.315 0.315 0.350 0.300 0.300 8,000 2,400 0.3000 0.315 0.315 0.350 0.300 0.300 8,000 0.3000 0.00%
2025-05-27 0 0.315 0.310 0.350 0.315 0.315 326,000 102,690 0.3150 0.315 0.310 0.350 0.315 0.315 326,000 0.3150 1.61%
2025-05-26 0 0.310 0.310 0.350 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.350 0.310 0.310 4,000 0.3100 0.00%
2025-05-23 0 0.310 0.310 0.350 0.310 0.310 9,840 3,013 0.3062 0.310 0.310 0.350 0.310 0.310 9,840 0.3062 1.64%
2025-05-22 0 0.305 0.305 0.315 0.305 0.310 25,000 7,655 0.3062 0.305 0.305 0.315 0.305 0.310 25,000 0.3062 -3.17%
2025-05-21 0 0.315 0.315 0.320 0.310 0.320 10,000 3,130 0.3130 0.315 0.315 0.320 0.310 0.320 10,000 0.3130 -1.56%
2025-05-20 0 0.320 0.320 0.350 0.315 0.350 180,000 57,260 0.3181 0.320 0.320 0.350 0.315 0.350 180,000 0.3181 -1.54%
2025-05-19 0 0.325 0.325 0.350 0.320 0.325 508,000 163,160 0.3212 0.325 0.325 0.350 0.320 0.325 508,000 0.3212 0.00%
2025-05-16 0 0.325 0.325 0.350 0.325 0.330 106,000 34,950 0.3297 0.325 0.325 0.350 0.325 0.330 106,000 0.3297 0.00%
2025-05-15 0 0.325 0.325 0.360 0.325 0.330 104,000 34,300 0.3298 0.325 0.325 0.360 0.325 0.330 104,000 0.3298 -1.52%
2025-05-14 0 0.330 0.330 0.350 0.330 0.345 328,000 109,880 0.3350 0.330 0.330 0.350 0.330 0.345 328,000 0.3350 -1.49%
2025-05-13 0 0.335 0.335 0.375 0.335 0.340 188,000 63,720 0.3389 0.335 0.335 0.375 0.335 0.340 188,000 0.3389 0.00%
2025-05-12 0 0.335 0.335 0.350 0.335 0.335 17,000 5,675 0.3338 0.335 0.335 0.350 0.335 0.335 17,000 0.3338 0.00%
2025-05-09 0 0.335 0.335 0.365 0.335 0.335 44,000 14,740 0.3350 0.335 0.335 0.365 0.335 0.335 44,000 0.3350 0.00%
2025-05-08 0 0.335 0.335 0.365 - - 0 0 - 0.335 0.335 0.365 - - 0 - 0.00%
2025-05-07 0 0.335 0.335 0.350 0.335 0.340 154,000 52,340 0.3399 0.335 0.335 0.350 0.335 0.340 154,000 0.3399 -1.47%
2025-05-06 0 0.340 0.335 0.350 0.335 0.340 126,000 42,610 0.3382 0.340 0.335 0.350 0.335 0.340 126,000 0.3382 1.49%
2025-05-02 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2025-04-30 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2025-04-29 0 0.335 0.335 0.350 0.335 0.350 163,042 55,128 0.3381 0.335 0.335 0.350 0.335 0.350 163,042 0.3381 -1.47%
2025-04-28 0 0.340 0.340 0.345 0.340 0.340 224,000 76,160 0.3400 0.340 0.340 0.345 0.340 0.340 224,000 0.3400 1.49%
2025-04-25 0 0.335 0.335 0.345 0.335 0.345 220,000 75,400 0.3427 0.335 0.335 0.345 0.335 0.345 220,000 0.3427 0.00%
2025-04-24 0 0.335 0.335 0.345 0.335 0.335 45,000 15,055 0.3346 0.335 0.335 0.345 0.335 0.335 45,000 0.3346 0.00%
2025-04-23 0 0.335 0.335 0.345 0.335 0.335 126,000 42,210 0.3350 0.335 0.335 0.345 0.335 0.335 126,000 0.3350 0.00%
2025-04-22 0 0.335 0.335 0.360 0.330 0.335 106,000 35,490 0.3348 0.335 0.335 0.360 0.330 0.335 106,000 0.3348 -2.90%
2025-04-17 0 0.345 0.335 0.345 0.335 0.345 34,420 11,538 0.3352 0.345 0.335 0.345 0.335 0.345 34,420 0.3352 2.99%
2025-04-16 0 0.335 0.335 0.340 0.335 0.335 7,630 2,523 0.3307 0.335 0.335 0.340 0.335 0.335 7,630 0.3307 0.00%
2025-04-15 0 0.335 0.335 0.350 0.335 0.335 184,000 61,640 0.3350 0.335 0.335 0.350 0.335 0.335 184,000 0.3350 -1.47%
2025-04-14 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2025-04-11 0 0.340 0.340 0.350 0.335 0.340 492,000 166,770 0.3390 0.340 0.340 0.350 0.335 0.340 492,000 0.3390 -2.86%
2025-04-10 0 0.350 0.335 0.360 0.330 0.355 76,000 25,670 0.3378 0.350 0.335 0.360 0.330 0.355 76,000 0.3378 2.94%
2025-04-09 0 0.340 0.335 0.340 0.330 0.340 172,000 58,460 0.3399 0.340 0.335 0.340 0.330 0.340 172,000 0.3399 0.00%
2025-04-08 0 0.340 0.340 0.380 0.340 0.340 71,000 24,120 0.3397 0.340 0.340 0.380 0.340 0.340 71,000 0.3397 0.00%
2025-04-07 0 0.340 0.340 0.355 0.340 0.355 448,000 154,960 0.3459 0.340 0.340 0.355 0.340 0.355 448,000 0.3459 -4.23%
2025-04-03 0 0.355 0.355 0.380 0.355 0.355 78,000 27,690 0.3550 0.355 0.355 0.380 0.355 0.355 78,000 0.3550 0.00%
2025-04-02 0 0.355 0.355 0.380 0.355 0.355 32,000 11,360 0.3550 0.355 0.355 0.380 0.355 0.355 32,000 0.3550 0.00%
2025-04-01 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2025-03-31 0 0.355 0.355 0.380 0.355 0.355 42,000 14,910 0.3550 0.355 0.355 0.380 0.355 0.355 42,000 0.3550 0.00%
2025-03-28 0 0.355 0.355 0.380 0.355 0.355 26,000 9,230 0.3550 0.355 0.355 0.380 0.355 0.355 26,000 0.3550 0.00%
2025-03-27 0 0.355 0.355 0.380 0.350 0.380 42,168 15,175 0.3599 0.355 0.355 0.380 0.350 0.380 42,168 0.3599 0.00%
2025-03-26 0 0.355 0.355 0.390 0.355 0.355 12,000 4,260 0.3550 0.355 0.355 0.390 0.355 0.355 12,000 0.3550 -1.39%
2025-03-25 0 0.360 0.360 0.390 0.360 0.360 68,000 24,480 0.3600 0.360 0.360 0.390 0.360 0.360 68,000 0.3600 0.00%
2025-03-24 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2025-03-21 0 0.360 0.360 0.370 0.360 0.365 43,210 15,667 0.3626 0.360 0.360 0.370 0.360 0.365 43,210 0.3626 0.00%
2025-03-20 0 0.360 0.360 0.395 0.360 0.365 44,000 15,960 0.3627 0.360 0.360 0.395 0.360 0.365 44,000 0.3627 -1.37%
2025-03-19 0 0.365 0.365 0.400 0.365 0.375 258,000 95,390 0.3697 0.365 0.365 0.400 0.365 0.375 258,000 0.3697 -2.67%
2025-03-18 0 0.375 0.375 0.385 0.375 0.375 18,000 6,750 0.3750 0.375 0.375 0.385 0.375 0.375 18,000 0.3750 0.00%
2025-03-17 0 0.375 0.375 0.385 0.375 0.375 42,000 15,750 0.3750 0.375 0.375 0.385 0.375 0.375 42,000 0.3750 0.00%
2025-03-14 0 0.375 0.375 0.435 0.375 0.375 50,000 18,750 0.3750 0.375 0.375 0.435 0.375 0.375 50,000 0.3750 1.35%
2025-03-13 0 0.370 0.370 0.435 0.370 0.380 28,000 10,560 0.3771 0.370 0.370 0.435 0.370 0.380 28,000 0.3771 -2.63%
2025-03-12 0 0.380 0.380 0.415 0.380 0.385 92,000 35,110 0.3816 0.380 0.380 0.415 0.380 0.385 92,000 0.3816 -1.30%
2025-03-11 0 0.385 0.375 0.395 0.385 0.385 36,000 13,860 0.3850 0.385 0.375 0.395 0.385 0.385 36,000 0.3850 1.32%
2025-03-10 0 0.380 0.375 0.400 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2025-03-07 0 0.380 0.375 0.380 0.375 0.380 66,000 25,010 0.3789 0.380 0.375 0.380 0.375 0.380 66,000 0.3789 1.33%
2025-03-06 0 0.375 0.375 0.400 0.370 0.385 47,000 17,665 0.3759 0.375 0.375 0.400 0.370 0.385 47,000 0.3759 -1.32%
2025-03-05 0 0.380 0.375 0.395 0.380 0.380 197,000 74,835 0.3799 0.380 0.375 0.395 0.380 0.380 197,000 0.3799 0.00%
2025-03-04 0 0.380 0.380 0.410 0.370 0.415 96,000 36,990 0.3853 0.380 0.380 0.410 0.370 0.415 96,000 0.3853 -1.30%
2025-03-03 0 0.385 0.385 0.390 - - 0 0 - 0.385 0.385 0.390 - - 0 - 0.00%
2025-02-28 0 0.385 0.385 0.410 0.380 0.395 102,000 38,810 0.3805 0.385 0.385 0.410 0.380 0.395 102,000 0.3805 -4.94%
2025-02-27 0 0.405 0.405 0.410 0.405 0.440 1,204,000 523,370 0.4347 0.405 0.405 0.410 0.405 0.440 1,204,000 0.4347 -6.90%
2025-02-26 0 0.435 0.435 0.440 0.430 0.450 1,540,260 674,060 0.4376 0.435 0.435 0.440 0.430 0.450 1,540,260 0.4376 1.16%
2025-02-25 0 0.430 0.415 0.430 0.410 0.445 973,000 406,810 0.4181 0.430 0.415 0.430 0.410 0.445 973,000 0.4181 4.88%
2025-02-24 0 0.410 0.400 0.410 0.385 0.410 1,103,000 435,315 0.3947 0.410 0.400 0.410 0.385 0.410 1,103,000 0.3947 5.13%
2025-02-21 0 0.390 0.385 0.390 0.380 0.390 913,000 352,730 0.3863 0.390 0.385 0.390 0.380 0.390 913,000 0.3863 1.30%
2025-02-20 0 0.385 0.385 0.390 0.380 0.385 347,300 132,397 0.3812 0.385 0.385 0.390 0.380 0.385 347,300 0.3812 1.32%
2025-02-19 0 0.380 0.380 0.390 0.375 0.380 716,013 270,004 0.3771 0.380 0.380 0.390 0.375 0.380 716,013 0.3771 1.33%
2025-02-18 0 0.375 0.375 0.385 0.370 0.390 960,000 364,750 0.3799 0.375 0.375 0.385 0.370 0.390 960,000 0.3799 0.00%
2025-02-17 0 0.375 0.370 0.375 0.360 0.380 862,000 320,600 0.3719 0.375 0.370 0.375 0.360 0.380 862,000 0.3719 4.17%
2025-02-14 0 0.360 0.360 0.365 0.360 0.360 46,000 16,560 0.3600 0.360 0.360 0.365 0.360 0.360 46,000 0.3600 1.41%
2025-02-13 0 0.355 0.355 0.370 0.355 0.365 184,000 65,420 0.3555 0.355 0.355 0.370 0.355 0.365 184,000 0.3555 -1.39%
2025-02-12 0 0.360 0.355 0.360 0.355 0.360 153,000 54,825 0.3583 0.360 0.355 0.360 0.355 0.360 153,000 0.3583 1.41%
2025-02-11 0 0.355 0.355 0.360 0.355 0.360 426,000 151,320 0.3552 0.355 0.355 0.360 0.355 0.360 426,000 0.3552 -1.39%
2025-02-10 0 0.360 0.355 0.360 0.355 0.360 77,100 27,388 0.3552 0.360 0.355 0.360 0.355 0.360 77,100 0.3552 -1.37%
2025-02-07 0 0.365 0.360 0.365 0.350 0.365 194,000 69,750 0.3595 0.365 0.360 0.365 0.350 0.365 194,000 0.3595 2.82%
2025-02-06 0 0.355 0.355 0.370 0.350 0.355 256,000 90,680 0.3542 0.355 0.355 0.370 0.350 0.355 256,000 0.3542 0.00%
2025-02-05 0 0.355 0.350 0.370 0.350 0.355 342,000 120,200 0.3515 0.355 0.350 0.370 0.350 0.355 342,000 0.3515 2.90%
2025-02-04 0 0.345 0.345 0.355 0.340 0.345 127,210 43,737 0.3438 0.345 0.345 0.355 0.340 0.345 127,210 0.3438 1.47%
2025-02-03 0 0.340 0.340 0.355 0.340 0.340 1,046,000 355,640 0.3400 0.340 0.340 0.355 0.340 0.340 1,046,000 0.3400 1.49%
2025-01-28 0 0.335 0.335 0.340 - - 0 0 - 0.335 0.335 0.340 - - 0 - 0.00%
2025-01-27 0 0.335 0.330 0.340 0.330 0.335 84,000 27,990 0.3332 0.335 0.330 0.340 0.330 0.335 84,000 0.3332 1.52%
2025-01-24 0 0.330 0.335 0.340 0.330 0.330 30,000 9,900 0.3300 0.330 0.335 0.340 0.330 0.330 30,000 0.3300 0.00%
2025-01-23 0 0.330 0.330 0.340 0.300 0.335 310,000 101,910 0.3287 0.330 0.330 0.340 0.300 0.335 310,000 0.3287 -2.94%
2025-01-22 0 0.340 0.340 0.345 0.340 0.345 637,681 218,231 0.3422 0.340 0.340 0.345 0.340 0.345 637,681 0.3422 0.00%
2025-01-21 0 0.340 0.340 0.345 0.335 0.345 669,000 226,410 0.3384 0.340 0.340 0.345 0.335 0.345 669,000 0.3384 1.49%
2025-01-20 0 0.335 0.335 0.340 0.335 0.340 786,000 264,090 0.3360 0.335 0.335 0.340 0.335 0.340 786,000 0.3360 0.00%
2025-01-17 0 0.335 0.335 0.345 0.335 0.380 145,042 50,597 0.3488 0.335 0.335 0.345 0.335 0.380 145,042 0.3488 0.00%
2025-01-16 0 0.335 0.335 0.370 0.330 0.340 784,000 263,670 0.3363 0.335 0.335 0.370 0.330 0.340 784,000 0.3363 1.52%
2025-01-15 0 0.330 0.330 0.340 0.330 0.330 71,400 23,562 0.3300 0.330 0.330 0.340 0.330 0.330 71,400 0.3300 0.00%
2025-01-14 0 0.330 0.330 0.340 0.330 0.330 47,000 15,490 0.3296 0.330 0.330 0.340 0.330 0.330 47,000 0.3296 -2.94%
2025-01-13 0 0.340 0.325 0.345 - - 0 0 - 0.340 0.325 0.345 - - 0 - 0.00%
2025-01-10 0 0.340 0.340 0.345 0.340 0.345 498,000 169,340 0.3400 0.340 0.340 0.345 0.340 0.345 498,000 0.3400 0.00%
2025-01-09 0 0.340 0.340 0.345 0.340 0.345 332,000 113,190 0.3409 0.340 0.340 0.345 0.340 0.345 332,000 0.3409 -1.45%
2025-01-08 0 0.345 0.340 0.345 0.340 0.345 354,000 120,390 0.3401 0.345 0.340 0.345 0.340 0.345 354,000 0.3401 1.47%
2025-01-07 0 0.340 0.340 0.345 0.340 0.345 328,000 111,850 0.3410 0.340 0.340 0.345 0.340 0.345 328,000 0.3410 0.00%
2025-01-06 0 0.340 0.340 0.345 0.340 0.345 157,000 53,860 0.3431 0.340 0.340 0.345 0.340 0.345 157,000 0.3431 -2.86%
2025-01-03 0 0.350 0.340 0.350 0.345 0.355 172,000 60,320 0.3507 0.350 0.340 0.350 0.345 0.355 172,000 0.3507 1.45%
2025-01-02 0 0.345 0.340 0.345 0.340 0.345 1,086,000 374,630 0.3450 0.345 0.340 0.345 0.340 0.345 1,086,000 0.3450 0.00%
2024-12-31 0 0.345 0.345 0.350 0.345 0.345 322,000 111,090 0.3450 0.345 0.345 0.350 0.345 0.345 322,000 0.3450 0.00%
2024-12-30 0 0.345 0.340 0.350 0.340 0.345 282,000 97,260 0.3449 0.345 0.340 0.350 0.340 0.345 282,000 0.3449 0.00%
2024-12-27 0 0.345 0.340 0.345 0.340 0.345 316,000 109,000 0.3449 0.345 0.340 0.345 0.340 0.345 316,000 0.3449 0.00%
2024-12-24 0 0.345 0.345 0.350 - - 0 0 - 0.345 0.345 0.350 - - 0 - 1.47%
2024-12-23 0 0.340 0.340 0.350 0.340 0.340 164,000 55,760 0.3400 0.340 0.340 0.350 0.340 0.340 164,000 0.3400 0.00%
2024-12-20 0 0.340 0.340 0.350 0.340 0.340 137,000 46,560 0.3399 0.340 0.340 0.350 0.340 0.340 137,000 0.3399 -1.45%
2024-12-19 0 0.345 0.340 0.350 0.340 0.345 121,000 41,140 0.3400 0.345 0.340 0.350 0.340 0.345 121,000 0.3400 0.00%
2024-12-18 0 0.345 0.340 0.350 0.345 0.350 428,000 147,670 0.3450 0.345 0.340 0.350 0.345 0.350 428,000 0.3450 0.00%
2024-12-17 0 0.345 0.345 0.360 0.345 0.345 154,000 53,130 0.3450 0.345 0.345 0.360 0.345 0.345 154,000 0.3450 0.00%
2024-12-16 0 0.345 0.345 0.350 0.345 0.350 204,000 71,380 0.3499 0.345 0.345 0.350 0.345 0.350 204,000 0.3499 -1.43%
2024-12-13 0 0.350 0.350 0.355 0.350 0.350 22,000 7,700 0.3500 0.350 0.350 0.355 0.350 0.350 22,000 0.3500 0.00%
2024-12-12 0 0.350 0.350 0.355 0.350 0.350 34,000 11,900 0.3500 0.350 0.350 0.355 0.350 0.350 34,000 0.3500 0.00%
2024-12-11 0 0.350 0.350 0.355 0.350 0.350 134,000 46,900 0.3500 0.350 0.350 0.355 0.350 0.350 134,000 0.3500 0.00%
2024-12-10 0 0.350 0.350 0.355 0.350 0.360 47,000 16,525 0.3516 0.350 0.350 0.355 0.350 0.360 47,000 0.3516 -1.41%
2024-12-09 0 0.355 0.350 0.385 - - 0 0 - 0.355 0.350 0.385 - - 0 - 0.00%
2024-12-06 0 0.355 0.355 0.360 0.355 0.355 56,000 19,880 0.3550 0.355 0.355 0.360 0.355 0.355 56,000 0.3550 -1.39%
2024-12-05 0 0.360 0.355 0.385 0.360 0.360 18,000 6,480 0.3600 0.360 0.355 0.385 0.360 0.360 18,000 0.3600 1.41%
2024-12-04 0 0.355 0.355 0.375 0.355 0.360 636,000 228,950 0.3600 0.355 0.355 0.375 0.355 0.360 636,000 0.3600 -1.39%
2024-12-03 0 0.360 0.360 0.375 0.360 0.360 19,042 6,834 0.3589 0.360 0.360 0.375 0.360 0.360 19,042 0.3589 0.00%
2024-12-02 0 0.360 0.360 0.365 0.360 0.365 88,420 31,972 0.3616 0.360 0.360 0.365 0.360 0.365 88,420 0.3616 0.00%
2024-11-29 0 0.360 0.360 0.385 0.360 0.385 124,000 45,260 0.3650 0.360 0.360 0.385 0.360 0.385 124,000 0.3650 -1.37%
2024-11-28 0 0.365 0.355 0.380 - - 0 0 - 0.365 0.355 0.380 - - 0 - 0.00%
2024-11-27 0 0.365 0.365 0.370 0.365 0.365 156,000 56,940 0.3650 0.365 0.365 0.370 0.365 0.365 156,000 0.3650 -1.35%
2024-11-26 0 0.370 0.370 0.385 0.370 0.375 32,000 11,990 0.3747 0.370 0.370 0.385 0.370 0.375 32,000 0.3747 -1.33%
2024-11-25 0 0.375 0.375 0.380 0.375 0.375 250,000 93,750 0.3750 0.375 0.375 0.380 0.375 0.375 250,000 0.3750 0.00%
2024-11-22 0 0.375 0.375 0.380 0.370 0.380 1,197,000 452,080 0.3777 0.375 0.375 0.380 0.370 0.380 1,197,000 0.3777 0.00%
2024-11-21 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - -1.32%
2024-11-20 0 0.380 0.345 0.380 0.345 0.395 109,210 38,573 0.3532 0.380 0.345 0.380 0.345 0.395 109,210 0.3532 10.14%
2024-11-19 0 0.345 0.345 0.360 0.345 0.345 36,000 12,420 0.3450 0.345 0.345 0.360 0.345 0.345 36,000 0.3450 0.00%
2024-11-18 0 0.345 0.345 0.370 0.345 0.345 58,000 20,010 0.3450 0.345 0.345 0.370 0.345 0.345 58,000 0.3450 0.00%
2024-11-15 0 0.345 0.345 0.350 0.345 0.350 348,000 121,770 0.3499 0.345 0.345 0.350 0.345 0.350 348,000 0.3499 -1.43%
2024-11-14 0 0.350 0.350 0.375 0.350 0.355 101,000 35,610 0.3526 0.350 0.350 0.375 0.350 0.355 101,000 0.3526 0.00%
2024-11-13 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2024-11-12 0 0.350 0.350 0.380 0.350 0.350 28,000 9,800 0.3500 0.350 0.350 0.380 0.350 0.350 28,000 0.3500 -1.41%
2024-11-11 0 0.355 0.355 0.380 0.340 0.355 82,000 28,535 0.3480 0.355 0.355 0.380 0.340 0.355 82,000 0.3480 -1.39%
2024-11-08 0 0.360 0.355 0.375 0.355 0.360 208,840 74,871 0.3585 0.360 0.355 0.375 0.355 0.360 208,840 0.3585 1.41%
2024-11-07 0 0.355 0.355 0.360 0.350 0.360 353,000 125,985 0.3569 0.355 0.355 0.360 0.350 0.360 353,000 0.3569 1.43%
2024-11-06 0 0.350 0.350 0.360 0.350 0.350 332,000 116,200 0.3500 0.350 0.350 0.360 0.350 0.350 332,000 0.3500 1.45%
2024-11-05 0 0.345 0.345 0.360 0.345 0.345 80,000 27,600 0.3450 0.345 0.345 0.360 0.345 0.345 80,000 0.3450 0.00%
2024-11-04 0 0.345 0.345 0.355 0.345 0.345 37,000 12,750 0.3446 0.345 0.345 0.355 0.345 0.345 37,000 0.3446 0.00%
2024-11-01 0 0.345 0.345 0.370 0.345 0.345 16,000 5,520 0.3450 0.345 0.345 0.370 0.345 0.345 16,000 0.3450 1.47%
2024-10-31 0 0.340 0.340 0.355 0.340 0.340 114,000 38,760 0.3400 0.340 0.340 0.355 0.340 0.340 114,000 0.3400 0.00%
2024-10-30 0 0.340 0.340 0.350 0.340 0.340 260,000 88,400 0.3400 0.340 0.340 0.350 0.340 0.340 260,000 0.3400 0.00%
2024-10-29 0 0.340 0.340 0.345 0.335 0.340 88,000 29,650 0.3369 0.340 0.340 0.345 0.335 0.340 88,000 0.3369 1.49%
2024-10-28 0 0.335 0.335 0.350 0.335 0.340 212,000 72,020 0.3397 0.335 0.335 0.350 0.335 0.340 212,000 0.3397 -1.47%
2024-10-25 0 0.340 0.335 0.340 0.335 0.350 231,832 78,018 0.3365 0.340 0.335 0.340 0.335 0.350 231,832 0.3365 -1.45%
2024-10-24 0 0.345 0.335 0.345 0.340 0.340 30,000 10,200 0.3400 0.345 0.335 0.345 0.340 0.340 30,000 0.3400 -1.43%
2024-10-23 0 0.350 0.335 0.355 0.335 0.350 540,000 181,080 0.3353 0.350 0.335 0.355 0.335 0.350 540,000 0.3353 0.00%
2024-10-22 0 0.350 0.335 0.350 0.330 0.350 772,000 260,140 0.3370 0.350 0.335 0.350 0.330 0.350 772,000 0.3370 0.00%
2024-10-21 0 0.350 0.345 0.355 0.345 0.350 234,000 81,230 0.3471 0.350 0.345 0.355 0.345 0.350 234,000 0.3471 0.00%
2024-10-18 0 0.350 0.340 0.355 0.340 0.355 1,003,260 348,183 0.3471 0.350 0.340 0.355 0.340 0.355 1,003,260 0.3471 0.00%
2024-10-17 0 0.350 0.345 0.350 0.345 0.355 1,040,000 362,450 0.3485 0.350 0.345 0.350 0.345 0.355 1,040,000 0.3485 0.00%
2024-10-16 0 0.350 0.345 0.355 0.350 0.360 780,000 273,850 0.3511 0.350 0.345 0.355 0.350 0.360 780,000 0.3511 0.00%
2024-10-15 0 0.350 0.350 0.360 0.350 0.360 728,000 255,200 0.3505 0.350 0.350 0.360 0.350 0.360 728,000 0.3505 -1.41%
2024-10-14 0 0.355 0.355 0.360 0.350 0.360 462,000 163,530 0.3540 0.355 0.355 0.360 0.350 0.360 462,000 0.3540 1.43%
2024-10-10 0 0.350 0.350 0.365 0.350 0.370 1,112,000 391,850 0.3524 0.350 0.350 0.365 0.350 0.370 1,112,000 0.3524 -2.78%
2024-10-09 0 0.360 0.360 0.375 0.360 0.385 1,408,000 508,290 0.3610 0.360 0.360 0.375 0.360 0.385 1,408,000 0.3610 -2.70%
2024-10-08 0 0.370 0.370 0.375 0.370 0.395 2,313,000 867,290 0.3750 0.370 0.370 0.375 0.370 0.395 2,313,000 0.3750 -3.90%
2024-10-07 0 0.385 0.385 0.390 0.365 0.400 3,226,000 1,232,660 0.3821 0.385 0.385 0.390 0.365 0.400 3,226,000 0.3821 2.67%
2024-10-04 0 0.375 0.370 0.380 0.350 0.400 2,955,000 1,081,220 0.3659 0.375 0.370 0.380 0.350 0.400 2,955,000 0.3659 5.63%
2024-10-03 0 0.355 0.355 0.365 0.355 0.365 402,200 147,994 0.3680 0.355 0.355 0.365 0.355 0.365 402,200 0.3680 -2.74%
2024-10-02 0 0.365 0.350 0.365 0.350 0.370 2,013,000 726,520 0.3609 0.365 0.350 0.365 0.350 0.370 2,013,000 0.3609 1.39%
2024-09-30 0 0.360 0.360 0.365 0.345 0.365 1,371,000 488,800 0.3565 0.360 0.360 0.365 0.345 0.365 1,371,000 0.3565 2.86%
2024-09-27 0 0.350 0.345 0.350 0.340 0.355 1,168,000 407,060 0.3485 0.350 0.345 0.350 0.340 0.355 1,168,000 0.3485 1.45%
2024-09-26 0 0.345 0.340 0.345 0.340 0.350 1,092,000 376,100 0.3444 0.345 0.340 0.345 0.340 0.350 1,092,000 0.3444 1.47%
2024-09-25 0 0.340 0.340 0.345 0.340 0.345 717,000 246,810 0.3442 0.340 0.340 0.345 0.340 0.345 717,000 0.3442 -2.86%
2024-09-24 0 0.350 0.340 0.355 0.340 0.350 238,000 83,020 0.3488 0.350 0.340 0.355 0.340 0.350 238,000 0.3488 0.00%
2024-09-23 0 0.350 0.345 0.370 0.340 0.345 678,000 233,880 0.3450 0.350 0.345 0.370 0.340 0.345 678,000 0.3450 1.45%
2024-09-20 0 0.345 0.345 0.350 0.345 0.350 524,000 180,880 0.3452 0.345 0.345 0.350 0.345 0.350 524,000 0.3452 0.00%
2024-09-19 0 0.345 0.345 0.350 0.345 0.350 503,000 175,025 0.3480 0.345 0.345 0.350 0.345 0.350 503,000 0.3480 0.00%
2024-09-17 0 0.345 0.345 0.350 0.345 0.345 36,000 12,420 0.3450 0.345 0.345 0.350 0.345 0.345 36,000 0.3450 0.00%
2024-09-16 0 0.345 0.345 0.350 0.345 0.345 108,000 37,260 0.3450 0.345 0.345 0.350 0.345 0.345 108,000 0.3450 0.00%
2024-09-13 0 0.345 0.345 0.350 0.345 0.350 70,000 24,170 0.3453 0.345 0.345 0.350 0.345 0.350 70,000 0.3453 -1.43%
2024-09-12 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 1.45%
2024-09-11 0 0.345 0.345 0.355 0.345 0.350 199,000 69,545 0.3495 0.345 0.345 0.355 0.345 0.350 199,000 0.3495 0.00%
2024-09-10 0 0.345 0.345 0.360 0.345 0.350 506,000 177,070 0.3499 0.345 0.345 0.360 0.345 0.350 506,000 0.3499 -1.43%
2024-09-09 0 0.350 0.350 0.365 0.350 0.365 16,000 5,750 0.3594 0.350 0.350 0.365 0.350 0.365 16,000 0.3594 -2.78%
2024-09-05 0 0.360 0.350 0.365 0.350 0.365 46,000 16,250 0.3533 0.360 0.350 0.365 0.350 0.365 46,000 0.3533 0.00%
2024-09-04 0 0.360 0.345 0.360 0.345 0.360 38,000 13,220 0.3479 0.360 0.345 0.360 0.345 0.360 38,000 0.3479 1.41%
2024-09-03 0 0.355 0.355 0.370 0.355 0.365 92,000 32,860 0.3572 0.355 0.355 0.370 0.355 0.365 92,000 0.3572 -1.39%
2024-09-02 0 0.360 0.355 0.360 0.355 0.360 40,000 14,310 0.3578 0.360 0.355 0.360 0.355 0.360 40,000 0.3578 -1.37%
2024-08-30 0 0.365 0.350 0.365 0.355 0.410 686,000 246,040 0.3587 0.365 0.350 0.365 0.355 0.410 686,000 0.3587 2.82%
2024-08-29 0 0.355 0.350 0.355 0.350 0.355 480,000 170,350 0.3549 0.355 0.350 0.355 0.350 0.355 480,000 0.3549 -2.74%
2024-08-28 0 0.365 0.360 0.365 0.355 0.365 110,000 39,510 0.3592 0.365 0.360 0.365 0.355 0.365 110,000 0.3592 2.82%
2024-08-27 0 0.355 0.355 0.360 0.355 0.360 882,000 315,500 0.3577 0.355 0.355 0.360 0.355 0.360 882,000 0.3577 -1.39%
2024-08-26 0 0.360 0.360 0.410 0.360 0.365 438,000 158,280 0.3614 0.360 0.360 0.410 0.360 0.365 438,000 0.3614 0.00%
2024-08-23 0 0.360 0.360 0.370 0.360 0.365 16,000 5,790 0.3619 0.360 0.360 0.370 0.360 0.365 16,000 0.3619 -1.37%
2024-08-22 0 0.365 0.365 0.370 0.365 0.365 258,000 94,170 0.3650 0.365 0.365 0.370 0.365 0.365 258,000 0.3650 -1.35%
2024-08-21 0 0.370 0.370 0.410 0.365 0.370 52,000 19,040 0.3662 0.370 0.370 0.410 0.365 0.370 52,000 0.3662 1.37%
2024-08-20 0 0.365 0.365 0.370 0.365 0.370 187,000 68,535 0.3665 0.365 0.365 0.370 0.365 0.370 187,000 0.3665 0.00%
2024-08-19 0 0.365 0.365 0.370 0.360 0.370 216,100 79,284 0.3669 0.365 0.365 0.370 0.360 0.370 216,100 0.3669 1.39%
2024-08-16 0 0.360 0.360 0.370 0.360 0.375 618,000 226,050 0.3658 0.360 0.360 0.370 0.360 0.375 618,000 0.3658 0.00%
2024-08-15 0 0.360 0.360 0.375 0.340 0.385 1,335,000 481,620 0.3608 0.360 0.360 0.375 0.340 0.385 1,335,000 0.3608 -4.00%
2024-08-14 0 0.375 0.375 0.385 0.375 0.380 852,000 323,540 0.3797 0.375 0.375 0.385 0.375 0.380 852,000 0.3797 -1.32%
2024-08-13 0 0.380 0.380 0.400 0.380 0.380 194,000 73,720 0.3800 0.380 0.380 0.400 0.380 0.380 194,000 0.3800 -1.30%
2024-08-12 0 0.385 0.385 0.395 0.385 0.385 38,000 14,630 0.3850 0.385 0.385 0.395 0.385 0.385 38,000 0.3850 1.32%
2024-08-09 0 0.380 0.380 0.390 0.375 0.380 122,000 46,250 0.3791 0.380 0.380 0.390 0.375 0.380 122,000 0.3791 -2.56%
2024-08-08 0 0.390 0.385 0.400 0.380 0.390 64,000 24,640 0.3850 0.390 0.385 0.400 0.380 0.390 64,000 0.3850 1.30%
2024-08-07 0 0.385 0.380 0.405 0.385 0.405 54,000 21,510 0.3983 0.385 0.380 0.405 0.385 0.405 54,000 0.3983 1.32%
2024-08-06 0 0.380 0.380 0.385 0.375 0.385 530,000 201,790 0.3807 0.380 0.380 0.385 0.375 0.385 530,000 0.3807 -2.56%
2024-08-05 0 0.390 0.390 0.400 0.390 0.400 62,000 24,500 0.3952 0.390 0.390 0.400 0.390 0.400 62,000 0.3952 -7.14%
2024-08-02 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2024-08-01 0 0.420 0.415 0.420 0.410 0.420 252,000 104,830 0.4160 0.420 0.415 0.420 0.410 0.420 252,000 0.4160 2.44%
2024-07-31 0 0.410 0.410 0.420 0.410 0.415 102,000 42,320 0.4149 0.410 0.410 0.420 0.410 0.415 102,000 0.4149 0.00%
2024-07-30 0 0.410 0.405 0.415 0.405 0.410 112,000 45,820 0.4091 0.410 0.405 0.415 0.405 0.410 112,000 0.4091 -1.20%
2024-07-29 0 0.415 0.405 0.415 0.410 0.415 448,000 184,810 0.4125 0.415 0.405 0.415 0.410 0.415 448,000 0.4125 0.00%
2024-07-26 0 0.415 0.405 0.415 0.400 0.415 1,098,000 446,640 0.4068 0.415 0.405 0.415 0.400 0.415 1,098,000 0.4068 2.47%
2024-07-25 0 0.405 0.405 0.410 0.405 0.415 348,000 142,500 0.4095 0.405 0.405 0.410 0.405 0.415 348,000 0.4095 -2.41%
2024-07-24 0 0.415 0.415 0.420 0.405 0.425 1,208,000 506,030 0.4189 0.415 0.415 0.420 0.405 0.425 1,208,000 0.4189 -2.35%
2024-07-23 0 0.425 0.425 0.430 0.425 0.435 658,000 282,890 0.4299 0.425 0.425 0.430 0.425 0.435 658,000 0.4299 -1.16%
2024-07-22 0 0.430 0.425 0.435 0.430 0.440 586,000 253,540 0.4327 0.430 0.425 0.435 0.430 0.440 586,000 0.4327 -2.27%
2024-07-19 0 0.440 0.440 0.460 0.410 0.460 1,228,000 546,740 0.4452 0.440 0.440 0.460 0.410 0.460 1,228,000 0.4452 -4.35%
2024-07-18 0 0.460 0.460 0.470 0.460 0.470 3,354,000 1,576,080 0.4699 0.460 0.460 0.470 0.460 0.470 3,354,000 0.4699 -1.08%
2024-07-17 0 0.465 0.465 0.470 0.465 0.465 120,000 55,800 0.4650 0.465 0.465 0.470 0.465 0.465 120,000 0.4650 0.00%
2024-07-16 0 0.465 0.465 0.470 0.460 0.465 704,000 325,860 0.4629 0.465 0.465 0.470 0.460 0.465 704,000 0.4629 1.09%
2024-07-15 0 0.460 0.460 0.465 0.460 0.460 22,000 10,120 0.4600 0.460 0.460 0.465 0.460 0.460 22,000 0.4600 -2.13%
2024-07-12 0 0.470 0.470 0.480 0.470 0.475 515,000 242,790 0.4714 0.470 0.470 0.480 0.470 0.475 515,000 0.4714 -1.05%
2024-07-11 0 0.475 0.475 0.480 0.470 0.475 152,000 71,640 0.4713 0.475 0.475 0.480 0.470 0.475 152,000 0.4713 2.15%
2024-07-10 0 0.465 0.465 0.470 0.465 0.470 658,000 308,820 0.4693 0.465 0.465 0.470 0.465 0.470 658,000 0.4693 -3.12%
2024-07-09 0 0.480 0.465 0.480 0.465 0.480 292,000 138,900 0.4757 0.480 0.465 0.480 0.465 0.480 292,000 0.4757 -1.03%
2024-07-08 0 0.485 0.480 0.490 0.475 0.490 1,723,000 836,095 0.4853 0.485 0.480 0.490 0.475 0.490 1,723,000 0.4853 2.11%
2024-07-05 0 0.475 0.470 0.475 0.460 0.480 1,612,000 755,610 0.4687 0.475 0.470 0.475 0.460 0.480 1,612,000 0.4687 2.15%
2024-07-04 0 0.465 0.460 0.465 0.450 0.470 655,000 301,460 0.4602 0.465 0.460 0.465 0.450 0.470 655,000 0.4602 3.33%
2024-07-03 0 0.450 0.445 0.450 0.445 0.460 2,042,000 923,780 0.4524 0.450 0.445 0.450 0.445 0.460 2,042,000 0.4524 -4.26%
2024-07-02 0 0.470 0.465 0.470 0.465 0.490 1,384,000 654,555 0.4729 0.470 0.465 0.470 0.465 0.490 1,384,000 0.4729 -4.08%
2024-06-28 0 0.490 0.490 0.495 0.485 0.495 4,799,000 2,368,555 0.4936 0.490 0.490 0.495 0.485 0.495 4,799,000 0.4936 2.08%
2024-06-27 0 0.480 0.480 0.485 0.475 0.490 1,959,044 939,670 0.4797 0.480 0.480 0.485 0.475 0.490 1,959,044 0.4797 -1.03%
2024-06-26 0 0.485 0.480 0.485 0.455 0.500 7,619,311 3,637,309 0.4774 0.485 0.480 0.485 0.455 0.500 7,619,311 0.4774 7.78%
2024-06-25 0 0.450 0.445 0.450 0.425 0.450 6,551,210 2,862,590 0.4370 0.450 0.445 0.450 0.425 0.450 6,551,210 0.4370 8.43%
2024-06-24 0 0.415 0.415 0.425 0.415 0.430 2,834,000 1,199,680 0.4233 0.415 0.415 0.425 0.415 0.430 2,834,000 0.4233 0.00%
2024-06-21 0 0.415 0.415 0.420 0.405 0.420 3,958,000 1,629,130 0.4116 0.415 0.415 0.420 0.405 0.420 3,958,000 0.4116 1.22%
2024-06-20 0 0.410 0.410 0.415 0.400 0.415 2,852,000 1,166,580 0.4090 0.410 0.410 0.415 0.400 0.415 2,852,000 0.4090 1.23%
2024-06-19 0 0.405 0.395 0.405 0.395 0.410 2,226,000 901,640 0.4050 0.405 0.395 0.405 0.395 0.410 2,226,000 0.4050 1.25%
2024-06-18 0 0.400 0.395 0.400 0.385 0.400 6,809,000 2,669,915 0.3921 0.400 0.395 0.400 0.385 0.400 6,809,000 0.3921 5.26%
2024-06-17 0 0.380 0.370 0.380 0.365 0.380 4,694,000 1,760,440 0.3750 0.380 0.370 0.380 0.365 0.380 4,694,000 0.3750 7.04%
2024-06-14 0 0.355 0.355 0.360 0.345 0.365 1,532,000 547,000 0.3570 0.355 0.355 0.360 0.345 0.365 1,532,000 0.3570 2.90%
2024-06-13 0 0.345 0.345 0.350 0.345 0.350 375,000 130,850 0.3489 0.345 0.345 0.350 0.345 0.350 375,000 0.3489 0.00%
2024-06-12 0 0.345 0.345 0.360 0.345 0.345 222,000 76,590 0.3450 0.345 0.345 0.360 0.345 0.345 222,000 0.3450 0.00%
2024-06-11 0 0.345 0.345 0.350 0.345 0.350 124,000 43,330 0.3494 0.345 0.345 0.350 0.345 0.350 124,000 0.3494 -1.43%
2024-06-07 0 0.350 0.345 0.350 0.345 0.350 1,312,000 456,950 0.3483 0.350 0.345 0.350 0.345 0.350 1,312,000 0.3483 0.00%
2024-06-06 0 0.350 0.350 0.355 0.345 0.350 1,348,000 468,710 0.3477 0.350 0.350 0.355 0.345 0.350 1,348,000 0.3477 0.00%
2024-06-05 0 0.350 0.345 0.350 0.340 0.350 1,619,000 555,420 0.3431 0.350 0.345 0.350 0.340 0.350 1,619,000 0.3431 2.94%
2024-06-04 0 0.340 0.340 0.350 0.335 0.355 750,000 254,450 0.3393 0.340 0.340 0.350 0.335 0.355 750,000 0.3393 0.00%
2024-06-03 0 0.340 0.335 0.340 0.335 0.355 631,000 213,560 0.3384 0.340 0.335 0.340 0.335 0.355 631,000 0.3384 -1.45%
2024-05-31 0 0.345 0.330 0.345 0.330 0.345 140,000 46,260 0.3304 0.345 0.330 0.345 0.330 0.345 140,000 0.3304 1.47%
2024-05-30 0 0.340 0.330 0.340 0.315 0.345 568,000 186,960 0.3292 0.340 0.330 0.340 0.315 0.345 568,000 0.3292 0.00%
2024-05-29 0 0.340 0.335 0.340 0.335 0.390 692,000 237,180 0.3427 0.340 0.335 0.340 0.335 0.390 692,000 0.3427 1.49%
2024-05-28 0 0.335 0.330 0.340 0.330 0.340 952,000 316,680 0.3326 0.335 0.330 0.340 0.330 0.340 952,000 0.3326 0.00%
2024-05-27 0 0.335 0.330 0.335 0.325 0.335 314,000 102,080 0.3251 0.335 0.330 0.335 0.325 0.335 314,000 0.3251 1.52%
2024-05-24 0 0.330 0.325 0.330 0.315 0.330 725,000 233,185 0.3216 0.330 0.325 0.330 0.315 0.330 725,000 0.3216 4.76%
2024-05-23 0 0.315 0.315 0.320 0.315 0.315 102,000 32,130 0.3150 0.315 0.315 0.320 0.315 0.315 102,000 0.3150 0.00%
2024-05-22 0 0.315 0.315 0.335 0.315 0.360 132,000 43,020 0.3259 0.315 0.315 0.335 0.315 0.360 132,000 0.3259 -1.56%
2024-05-21 0 0.320 0.315 0.320 0.320 0.320 10,000 3,200 0.3200 0.320 0.315 0.320 0.320 0.320 10,000 0.3200 -1.54%
2024-05-20 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - -1.52%
2024-05-17 0 0.330 0.325 0.330 0.315 0.330 1,210,311 397,863 0.3287 0.330 0.325 0.330 0.315 0.330 1,210,311 0.3287 1.54%
2024-05-16 0 0.325 0.315 0.325 0.305 0.325 1,806,201 572,959 0.3172 0.325 0.315 0.325 0.305 0.325 1,806,201 0.3172 8.33%
2024-05-14 0 0.300 0.300 0.320 0.300 0.305 40,000 12,080 0.3020 0.300 0.300 0.320 0.300 0.305 40,000 0.3020 -3.23%
2024-05-13 0 0.310 0.300 0.310 0.300 0.315 919,000 278,515 0.3031 0.310 0.300 0.310 0.300 0.315 919,000 0.3031 3.33%
2024-05-10 0 0.300 0.295 0.300 0.300 0.300 140,000 42,000 0.3000 0.300 0.295 0.300 0.300 0.300 140,000 0.3000 0.00%
2024-05-09 0 0.300 0.295 0.305 0.295 0.295 2,000 590 0.2950 0.300 0.295 0.305 0.295 0.295 2,000 0.2950 -1.64%
2024-05-08 0 0.305 0.300 0.305 0.300 0.305 40,000 12,010 0.3003 0.305 0.300 0.305 0.300 0.305 40,000 0.3003 0.00%
2024-05-07 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2024-05-06 0 0.305 0.300 0.305 0.300 0.310 494,000 150,420 0.3045 0.305 0.300 0.305 0.300 0.310 494,000 0.3045 -1.61%
2024-05-03 0 0.310 0.300 0.310 0.300 0.310 447,042 136,331 0.3050 0.310 0.300 0.310 0.300 0.310 447,042 0.3050 0.00%
2024-05-02 0 0.310 0.310 0.315 0.305 0.310 332,000 102,830 0.3097 0.310 0.310 0.315 0.305 0.310 332,000 0.3097 1.64%
2024-04-30 0 0.305 0.300 0.305 0.300 0.305 153,042 45,956 0.3003 0.305 0.300 0.305 0.300 0.305 153,042 0.3003 0.00%
2024-04-29 0 0.305 0.300 0.305 0.305 0.305 200,000 61,000 0.3050 0.305 0.300 0.305 0.305 0.305 200,000 0.3050 0.00%
2024-04-26 0 0.305 0.300 0.310 0.300 0.300 32,000 9,600 0.3000 0.305 0.300 0.310 0.300 0.300 32,000 0.3000 -1.61%
2024-04-25 0 0.310 0.300 0.310 0.300 0.310 208,000 63,620 0.3059 0.310 0.300 0.310 0.300 0.310 208,000 0.3059 3.33%
2024-04-24 0 0.300 0.300 0.305 0.300 0.305 467,000 142,320 0.3048 0.300 0.300 0.305 0.300 0.305 467,000 0.3048 0.00%
2024-04-23 0 0.300 0.300 0.305 0.300 0.310 354,000 107,240 0.3029 0.300 0.300 0.305 0.300 0.310 354,000 0.3029 -1.64%
2024-04-22 0 0.305 0.295 0.305 0.295 0.310 204,000 61,150 0.2998 0.305 0.295 0.305 0.295 0.310 204,000 0.2998 0.00%
2024-04-19 0 0.305 0.305 0.310 0.300 0.305 163,042 49,681 0.3047 0.305 0.305 0.310 0.300 0.305 163,042 0.3047 -3.17%
2024-04-18 0 0.315 0.300 0.315 0.300 0.320 800,000 253,260 0.3166 0.315 0.300 0.315 0.300 0.320 800,000 0.3166 5.00%
2024-04-17 0 0.300 0.300 0.315 0.300 0.315 676,000 208,180 0.3080 0.300 0.300 0.315 0.300 0.315 676,000 0.3080 0.00%
2024-04-16 0 0.300 0.295 0.305 0.290 0.310 2,654,000 806,380 0.3038 0.300 0.295 0.305 0.290 0.310 2,654,000 0.3038 1.69%
2024-04-15 0 0.295 0.295 0.300 0.280 0.300 602,000 174,720 0.2902 0.295 0.295 0.300 0.280 0.300 602,000 0.2902 -1.67%
2024-04-12 0 0.300 0.305 0.315 0.300 0.330 1,942,000 588,080 0.3028 0.300 0.305 0.315 0.300 0.330 1,942,000 0.3028 -6.25%
2024-04-11 0 0.360 0.360 0.365 0.360 0.365 742,000 267,770 0.3609 0.320 0.320 0.324 0.320 0.324 834,750 0.3208 -1.37%
2024-04-10 0 0.365 0.360 0.365 0.355 0.380 898,000 325,590 0.3626 0.324 0.320 0.324 0.316 0.338 1,010,250 0.3223 -3.95%
2024-04-09 0 0.380 0.375 0.380 0.375 0.390 560,000 214,170 0.3824 0.338 0.333 0.338 0.333 0.347 630,000 0.3400 -1.30%
2024-04-08 0 0.385 0.380 0.395 0.370 0.390 2,438,000 934,740 0.3834 0.342 0.338 0.351 0.329 0.347 2,742,750 0.3408 0.00%
2024-04-05 0 0.385 0.380 0.385 0.360 0.395 3,041,500 1,130,562 0.3717 0.342 0.338 0.342 0.320 0.351 3,421,687 0.3304 -1.28%
2024-04-03 0 0.390 0.385 0.390 0.345 0.395 3,674,000 1,341,135 0.3650 0.347 0.342 0.347 0.307 0.351 4,133,250 0.3245 14.71%
2024-04-02 0 0.340 0.335 0.340 0.320 0.340 3,512,000 1,164,280 0.3315 0.302 0.298 0.302 0.284 0.302 3,951,000 0.2947 17.24%
2024-03-28 0 0.290 0.290 0.300 0.290 0.290 110,000 32,600 0.2964 0.258 0.258 0.267 0.258 0.258 123,750 0.2634 0.00%
2024-03-27 0 0.290 0.290 0.295 0.285 0.295 828,000 242,280 0.2926 0.258 0.258 0.262 0.253 0.262 931,500 0.2601 1.75%
2024-03-26 0 0.285 0.285 0.295 0.285 0.290 338,000 97,440 0.2883 0.253 0.253 0.262 0.253 0.258 380,250 0.2563 -1.72%
2024-03-25 0 0.290 0.285 0.290 0.285 0.290 936,000 271,320 0.2899 0.258 0.253 0.258 0.253 0.258 1,053,000 0.2577 1.75%
2024-03-22 0 0.285 0.285 0.290 0.275 0.285 842,000 236,150 0.2805 0.253 0.253 0.258 0.244 0.253 947,250 0.2493 1.79%
2024-03-21 0 0.280 0.280 0.290 0.270 0.280 698,000 195,270 0.2798 0.249 0.249 0.258 0.240 0.249 785,250 0.2487 3.70%
2024-03-20 0 0.270 0.270 0.275 0.270 0.270 24,000 6,480 0.2700 0.240 0.240 0.244 0.240 0.240 27,000 0.2400 0.00%
2024-03-19 0 0.270 0.270 0.275 0.270 0.270 184,000 49,680 0.2700 0.240 0.240 0.244 0.240 0.240 207,000 0.2400 0.00%
2024-03-18 0 0.270 0.265 0.275 0.265 0.280 953,000 259,560 0.2724 0.240 0.236 0.244 0.236 0.249 1,072,125 0.2421 0.00%
2024-03-15 0 0.270 0.265 0.275 0.270 0.275 1,342,000 367,900 0.2741 0.240 0.236 0.244 0.240 0.244 1,509,750 0.2437 -1.82%
2024-03-14 0 0.275 0.265 0.275 0.265 0.275 470,000 128,090 0.2725 0.244 0.236 0.244 0.236 0.244 528,750 0.2423 1.85%
2024-03-13 0 0.270 0.265 0.275 0.270 0.270 740,000 199,800 0.2700 0.240 0.236 0.244 0.240 0.240 832,500 0.2400 1.89%
2024-03-12 0 0.265 0.265 0.270 0.265 0.270 473,000 126,630 0.2677 0.236 0.236 0.240 0.236 0.240 532,125 0.2380 1.92%
2024-03-11 0 0.260 0.260 0.270 0.260 0.270 2,611,000 686,030 0.2627 0.231 0.231 0.240 0.231 0.240 2,937,375 0.2336 0.00%
2024-03-08 0 0.260 0.260 0.275 0.255 0.260 126,000 32,680 0.2594 0.231 0.231 0.244 0.227 0.231 141,750 0.2305 1.96%
2024-03-07 0 0.255 0.255 0.280 0.255 0.255 2,000 510 0.2550 0.227 0.227 0.249 0.227 0.227 2,250 0.2267 -5.56%
2024-03-06 0 0.270 0.260 0.270 0.260 0.270 64,000 16,960 0.2650 0.240 0.231 0.240 0.231 0.240 72,000 0.2356 5.88%
2024-03-05 0 0.255 0.255 0.270 - - 0 0 - 0.227 0.227 0.240 - - 0 - 0.00%
2024-03-04 0 0.255 0.255 0.270 0.255 0.260 174,000 45,220 0.2599 0.227 0.227 0.240 0.227 0.231 195,750 0.2310 -1.92%
2024-03-01 0 0.260 0.255 0.260 0.255 0.260 1,005,000 258,745 0.2575 0.231 0.227 0.231 0.227 0.231 1,130,625 0.2289 0.00%
2024-02-29 0 0.260 0.255 0.270 0.255 0.260 110,000 28,590 0.2599 0.231 0.227 0.240 0.227 0.231 123,750 0.2310 0.00%
2024-02-28 0 0.260 0.255 0.260 0.255 0.260 257,000 66,698 0.2595 0.231 0.227 0.231 0.227 0.231 289,125 0.2307 0.00%
2024-02-27 0 0.260 0.255 0.265 0.255 0.260 527,000 136,970 0.2599 0.231 0.227 0.236 0.227 0.231 592,875 0.2310 0.00%
2024-02-26 0 0.260 0.255 0.265 0.255 0.260 57,210 14,662 0.2563 0.231 0.227 0.236 0.227 0.231 64,361 0.2278 -1.89%
2024-02-23 0 0.265 0.260 0.270 0.260 0.270 110,000 29,530 0.2685 0.236 0.231 0.240 0.231 0.240 123,750 0.2386 1.92%
2024-02-22 0 0.260 0.260 0.270 0.260 0.270 138,000 37,240 0.2699 0.231 0.231 0.240 0.231 0.240 155,250 0.2399 -3.70%
2024-02-21 0 0.270 0.260 0.270 0.260 0.270 256,000 68,640 0.2681 0.240 0.231 0.240 0.231 0.240 288,000 0.2383 3.85%
2024-02-20 0 0.260 0.260 0.265 0.260 0.260 494,000 128,440 0.2600 0.231 0.231 0.236 0.231 0.231 555,750 0.2311 0.00%
2024-02-19 0 0.260 0.255 0.260 0.249 0.260 554,000 139,772 0.2523 0.231 0.227 0.231 0.221 0.231 623,250 0.2243 -1.89%
2024-02-16 0 0.265 0.260 0.265 0.260 0.265 8,000 2,090 0.2613 0.236 0.231 0.236 0.231 0.236 9,000 0.2322 0.00%
2024-02-15 0 0.265 0.260 0.265 0.255 0.265 272,000 70,170 0.2580 0.236 0.231 0.236 0.227 0.236 306,000 0.2293 1.92%
2024-02-14 0 0.260 0.255 0.260 0.250 0.260 86,000 22,130 0.2573 0.231 0.227 0.231 0.222 0.231 96,750 0.2287 0.00%
2024-02-09 0 0.260 0.255 0.265 0.260 0.260 2,000 520 0.2600 0.231 0.227 0.236 0.231 0.231 2,250 0.2311 -1.89%
2024-02-08 0 0.265 0.265 0.275 0.265 0.265 100,000 26,500 0.2650 0.236 0.236 0.244 0.236 0.236 112,500 0.2356 0.00%
2024-02-07 0 0.265 0.265 0.275 0.265 0.265 200,000 53,000 0.2650 0.236 0.236 0.244 0.236 0.236 225,000 0.2356 0.00%
2024-02-06 0 0.265 0.265 0.275 0.265 0.265 42,000 11,130 0.2650 0.236 0.236 0.244 0.236 0.236 47,250 0.2356 -3.64%
2024-02-05 0 0.275 0.260 0.285 - - 0 0 - 0.244 0.231 0.253 - - 0 - 0.00%
2024-02-02 0 0.275 0.265 0.285 - - 0 0 - 0.244 0.236 0.253 - - 0 - 0.00%
2024-02-01 0 0.275 0.265 0.275 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2024-01-31 0 0.275 0.265 0.275 0.265 0.275 504,420 133,687 0.2650 0.244 0.236 0.244 0.236 0.244 567,472 0.2356 3.77%
2024-01-30 0 0.265 0.265 0.275 0.265 0.265 226,000 59,890 0.2650 0.236 0.236 0.244 0.236 0.236 254,250 0.2356 0.00%
2024-01-29 0 0.265 0.265 0.270 0.265 0.270 22,000 5,930 0.2695 0.236 0.236 0.240 0.236 0.240 24,750 0.2396 -1.85%
2024-01-26 0 0.270 0.265 0.280 - - 0 0 - 0.240 0.236 0.249 - - 0 - 0.00%
2024-01-25 0 0.270 0.270 0.280 0.265 0.280 86,000 24,020 0.2793 0.240 0.240 0.249 0.236 0.249 96,750 0.2483 -1.82%
2024-01-24 0 0.275 0.260 0.280 0.275 0.280 158,000 43,850 0.2775 0.244 0.231 0.249 0.244 0.249 177,750 0.2467 0.00%
2024-01-23 0 0.275 0.260 0.275 - - 0 0 - 0.244 0.231 0.244 - - 0 - 0.00%
2024-01-22 0 0.275 0.260 0.275 0.260 0.275 172,000 45,610 0.2652 0.244 0.231 0.244 0.231 0.244 193,500 0.2357 0.00%
2024-01-19 0 0.275 0.260 0.280 0.275 0.275 44,000 12,100 0.2750 0.244 0.231 0.249 0.244 0.244 49,500 0.2444 0.00%
2024-01-18 0 0.275 0.265 0.275 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2024-01-17 0 0.275 0.260 0.275 0.260 0.280 333,000 92,685 0.2783 0.244 0.231 0.244 0.231 0.249 374,625 0.2474 0.00%
2024-01-16 0 0.275 0.260 0.280 0.260 0.280 440,000 120,930 0.2748 0.244 0.231 0.249 0.231 0.249 495,000 0.2443 -1.79%
2024-01-15 0 0.280 0.275 0.280 0.280 0.280 2,000 560 0.2800 0.249 0.244 0.249 0.249 0.249 2,250 0.2489 0.00%
2024-01-12 0 0.280 0.270 0.280 - - 0 0 - 0.249 0.240 0.249 - - 0 - 0.00%
2024-01-11 0 0.280 0.270 0.280 0.270 0.280 440,000 118,840 0.2701 0.249 0.240 0.249 0.240 0.249 495,000 0.2401 0.00%
2024-01-10 0 0.280 0.275 0.280 0.280 0.280 200,000 56,000 0.2800 0.249 0.244 0.249 0.249 0.249 225,000 0.2489 -1.75%
2024-01-09 0 0.285 0.275 0.285 0.275 0.285 624,000 171,640 0.2751 0.253 0.244 0.253 0.244 0.253 702,000 0.2445 3.64%
2024-01-08 0 0.275 0.275 0.280 0.275 0.275 34,000 9,350 0.2750 0.244 0.244 0.249 0.244 0.244 38,250 0.2444 0.00%
2024-01-05 0 0.275 0.275 0.280 0.275 0.280 70,000 19,550 0.2793 0.244 0.244 0.249 0.244 0.249 78,750 0.2483 0.00%
2024-01-04 0 0.275 0.275 0.280 0.275 0.285 822,000 229,780 0.2795 0.244 0.244 0.249 0.244 0.253 924,750 0.2485 0.00%
2024-01-03 0 0.275 0.275 0.290 0.275 0.275 6,000 1,650 0.2750 0.244 0.244 0.258 0.244 0.244 6,750 0.2444 -1.79%
2024-01-02 0 0.280 0.275 0.285 0.275 0.280 16,000 4,430 0.2769 0.249 0.244 0.253 0.244 0.249 18,000 0.2461 -3.45%
2023-12-29 0 0.290 0.280 0.290 0.280 0.290 34,000 9,540 0.2806 0.258 0.249 0.258 0.249 0.258 38,250 0.2494 0.00%
2023-12-28 0 0.290 0.280 0.290 0.275 0.290 64,000 17,630 0.2755 0.258 0.249 0.258 0.244 0.258 72,000 0.2449 0.00%
2023-12-27 0 0.290 0.275 0.290 0.275 0.290 18,000 5,000 0.2778 0.258 0.244 0.258 0.244 0.258 20,250 0.2469 0.00%
2023-12-22 0 0.290 0.280 0.290 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2023-12-21 0 0.290 0.280 0.290 - - 0 0 - 0.258 0.249 0.258 - - 0 - -1.69%
2023-12-20 0 0.295 0.280 0.295 - - 0 0 - 0.262 0.249 0.262 - - 0 - 0.00%
2023-12-19 0 0.295 0.280 0.295 0.280 0.295 94,000 26,380 0.2806 0.262 0.249 0.262 0.249 0.262 105,750 0.2495 3.51%
2023-12-18 0 0.285 0.275 0.285 - - 0 0 - 0.253 0.244 0.253 - - 0 - -3.39%
2023-12-15 0 0.295 0.280 0.295 0.275 0.295 22,000 6,160 0.2800 0.262 0.249 0.262 0.244 0.262 24,750 0.2489 -1.67%
2023-12-14 0 0.300 0.280 0.300 0.280 0.300 178,000 49,960 0.2807 0.267 0.249 0.267 0.249 0.267 200,250 0.2495 1.69%
2023-12-13 0 0.295 0.275 0.295 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2023-12-12 0 0.295 0.270 0.295 0.270 0.295 20,000 5,480 0.2740 0.262 0.240 0.262 0.240 0.262 22,500 0.2436 1.72%
2023-12-11 0 0.290 0.280 0.290 0.280 0.290 564,000 160,570 0.2847 0.258 0.249 0.258 0.249 0.258 634,500 0.2531 1.75%
2023-12-08 0 0.285 0.280 0.285 0.275 0.285 116,395 32,516 0.2794 0.253 0.249 0.253 0.244 0.253 130,944 0.2483 0.00%
2023-12-07 0 0.285 0.280 0.285 0.265 0.285 166,000 46,700 0.2813 0.253 0.249 0.253 0.236 0.253 186,750 0.2501 1.79%
2023-12-06 0 0.280 0.280 0.290 0.280 0.290 102,000 29,560 0.2898 0.249 0.249 0.258 0.249 0.258 114,750 0.2576 -1.75%
2023-12-05 0 0.285 0.285 0.300 - - 0 0 - 0.253 0.253 0.267 - - 0 - 0.00%
2023-12-04 0 0.285 0.285 0.290 0.285 0.285 6,000 1,710 0.2850 0.253 0.253 0.258 0.253 0.253 6,750 0.2533 0.00%
2023-12-01 0 0.285 0.285 0.295 0.285 0.285 2,000 570 0.2850 0.253 0.253 0.262 0.253 0.253 2,250 0.2533 0.00%
2023-11-30 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 0.253 0.253 0.262 0.253 0.253 112,500 0.2533 0.00%
2023-11-29 0 0.285 0.285 0.290 0.285 0.300 404,034 118,149 0.2924 0.253 0.253 0.258 0.253 0.267 454,538 0.2599 -3.39%
2023-11-28 0 0.295 0.285 0.295 0.285 0.300 74,000 21,820 0.2949 0.262 0.253 0.262 0.253 0.267 83,250 0.2621 0.00%
2023-11-27 0 0.295 0.280 0.295 0.280 0.310 98,000 30,230 0.3085 0.262 0.249 0.262 0.249 0.276 110,250 0.2742 0.00%
2023-11-24 0 0.295 0.280 0.295 0.280 0.295 681,000 192,680 0.2829 0.262 0.249 0.262 0.249 0.262 766,125 0.2515 1.72%
2023-11-23 0 0.290 0.280 0.290 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2023-11-22 0 0.290 0.280 0.290 0.280 0.290 150,000 43,450 0.2897 0.258 0.249 0.258 0.249 0.258 168,750 0.2575 0.00%
2023-11-21 0 0.290 0.285 0.290 0.285 0.290 164,000 47,550 0.2899 0.258 0.253 0.258 0.253 0.258 184,500 0.2577 -1.69%
2023-11-20 0 0.295 0.285 0.295 0.280 0.295 312,000 87,450 0.2803 0.262 0.253 0.262 0.249 0.262 351,000 0.2491 -1.67%
2023-11-17 0 0.300 0.280 0.300 0.285 0.285 2,000 570 0.2850 0.267 0.249 0.267 0.253 0.253 2,250 0.2533 0.00%
2023-11-16 0 0.300 0.285 0.300 - - 0 0 - 0.267 0.253 0.267 - - 0 - 0.00%
2023-11-15 0 0.300 0.285 0.300 0.285 0.300 86,000 25,750 0.2994 0.267 0.253 0.267 0.253 0.267 96,750 0.2661 0.00%
2023-11-14 0 0.300 0.280 0.300 0.285 0.285 2,000 570 0.2850 0.267 0.249 0.267 0.253 0.253 2,250 0.2533 0.00%
2023-11-13 0 0.300 0.290 0.300 0.285 0.300 6,000 1,750 0.2917 0.267 0.258 0.267 0.253 0.267 6,750 0.2593 0.00%
2023-11-10 0 0.300 0.280 0.305 - - 0 0 - 0.267 0.249 0.271 - - 0 - 0.00%
2023-11-09 0 0.300 0.285 0.300 0.285 0.300 40,000 11,690 0.2923 0.267 0.253 0.267 0.253 0.267 45,000 0.2598 0.00%
2023-11-08 0 0.300 0.295 0.300 0.290 0.305 278,201 82,334 0.2960 0.267 0.262 0.267 0.258 0.271 312,976 0.2631 -3.23%
2023-11-07 0 0.310 0.290 0.310 0.295 0.315 8,000 2,450 0.3063 0.276 0.258 0.276 0.262 0.280 9,000 0.2722 1.64%
2023-11-06 0 0.305 0.295 0.300 0.280 0.325 239,000 70,920 0.2967 0.271 0.262 0.267 0.249 0.289 268,875 0.2638 0.00%
2023-11-03 0 0.305 0.290 0.310 0.290 0.320 8,000 2,420 0.3025 0.271 0.258 0.276 0.258 0.284 9,000 0.2689 -1.61%
2023-11-02 0 0.310 0.300 0.310 0.295 0.310 49,647 14,854 0.2992 0.276 0.267 0.276 0.262 0.276 55,853 0.2659 1.64%
2023-11-01 0 0.305 0.290 0.305 0.290 0.310 18,000 5,310 0.2950 0.271 0.258 0.271 0.258 0.276 20,250 0.2622 -1.61%
2023-10-31 0 0.310 0.300 0.310 0.295 0.310 384,000 115,820 0.3016 0.276 0.267 0.276 0.262 0.276 432,000 0.2681 -1.59%
2023-10-30 0 0.315 0.295 0.315 - - 0 0 - 0.280 0.262 0.280 - - 0 - 0.00%
2023-10-27 0 0.315 0.300 0.315 - - 0 0 - 0.280 0.267 0.280 - - 0 - 0.00%
2023-10-26 0 0.315 0.300 0.315 - - 0 0 - 0.280 0.267 0.280 - - 0 - 0.00%
2023-10-25 0 0.315 0.300 0.320 0.300 0.320 1,356,000 413,420 0.3049 0.280 0.267 0.284 0.267 0.284 1,525,500 0.2710 0.00%
2023-10-24 0 0.315 0.305 0.315 0.305 0.315 286,000 87,560 0.3062 0.280 0.271 0.280 0.271 0.280 321,750 0.2721 0.00%
2023-10-20 0 0.315 0.310 0.315 0.310 0.315 550,000 170,510 0.3100 0.280 0.276 0.280 0.276 0.280 618,750 0.2756 -3.08%
2023-10-19 0 0.325 0.310 0.325 - - 0 0 - 0.289 0.276 0.289 - - 0 - 0.00%
2023-10-18 0 0.325 0.315 0.325 0.315 0.325 138,075 44,162 0.3198 0.289 0.280 0.289 0.280 0.289 155,334 0.2843 1.56%
2023-10-17 0 0.320 0.320 0.330 0.320 0.335 134,000 43,840 0.3272 0.284 0.284 0.293 0.284 0.298 150,750 0.2908 -3.03%
2023-10-16 0 0.330 0.325 0.335 0.325 0.365 6,242,000 2,209,910 0.3540 0.293 0.289 0.298 0.289 0.324 7,022,250 0.3147 -4.35%
2023-10-13 0 0.345 0.340 0.345 0.340 0.355 882,000 306,650 0.3477 0.307 0.302 0.307 0.302 0.316 992,250 0.3090 -2.82%
2023-10-12 0 0.355 0.350 0.355 0.350 0.365 555,000 195,720 0.3526 0.316 0.311 0.316 0.311 0.324 624,375 0.3135 -2.74%
2023-10-11 0 0.365 0.365 0.370 0.355 0.370 9,392,000 3,424,980 0.3647 0.324 0.324 0.329 0.316 0.329 10,566,000 0.3242 2.82%
2023-10-10 0 0.355 0.350 0.355 0.345 0.355 620,000 216,890 0.3498 0.316 0.311 0.316 0.307 0.316 697,500 0.3110 1.43%
2023-10-09 0 0.350 0.345 0.350 0.345 0.350 322,000 112,340 0.3489 0.311 0.307 0.311 0.307 0.311 362,250 0.3101 0.00%
2023-10-06 0 0.350 0.350 0.355 0.340 0.355 3,306,000 1,156,740 0.3499 0.311 0.311 0.316 0.302 0.316 3,719,250 0.3110 0.00%
2023-10-05 0 0.350 0.345 0.350 0.335 0.350 2,037,000 700,205 0.3437 0.311 0.307 0.311 0.298 0.311 2,291,625 0.3055 2.94%
2023-10-04 0 0.340 0.335 0.340 0.335 0.340 206,000 69,260 0.3362 0.302 0.298 0.302 0.298 0.302 231,750 0.2989 0.00%
2023-10-03 0 0.340 0.340 0.345 0.335 0.340 737,000 249,150 0.3381 0.302 0.302 0.307 0.298 0.302 829,125 0.3005 0.00%
2023-09-29 0 0.340 0.340 0.345 0.320 0.345 9,766,420 3,294,996 0.3374 0.302 0.302 0.307 0.284 0.307 10,987,222 0.2999 6.25%
2023-09-28 0 0.320 0.315 0.320 0.315 0.320 1,434,840 458,432 0.3195 0.284 0.280 0.284 0.280 0.284 1,614,195 0.2840 -1.54%
2023-09-27 0 0.325 0.310 0.325 0.315 0.330 1,922,000 616,700 0.3209 0.289 0.276 0.289 0.280 0.293 2,162,250 0.2852 1.56%
2023-09-26 0 0.320 0.315 0.320 0.315 0.320 1,163,882 372,274 0.3199 0.284 0.280 0.284 0.280 0.284 1,309,367 0.2843 -3.03%
2023-09-25 0 0.330 0.320 0.330 0.320 0.325 1,230,000 399,420 0.3247 0.293 0.284 0.293 0.284 0.289 1,383,750 0.2887 0.00%
2023-09-22 0 0.330 0.325 0.330 0.310 0.330 3,240,000 1,051,070 0.3244 0.293 0.289 0.293 0.276 0.293 3,645,000 0.2884 3.13%
2023-09-21 0 0.320 0.310 0.320 0.305 0.320 322,000 99,370 0.3086 0.284 0.276 0.284 0.271 0.284 362,250 0.2743 -1.54%
2023-09-20 0 0.325 0.320 0.325 0.305 0.325 13,995,000 4,459,670 0.3187 0.289 0.284 0.289 0.271 0.289 15,744,375 0.2833 3.17%
2023-09-19 0 0.315 0.310 0.315 0.305 0.315 1,204,420 373,251 0.3099 0.280 0.276 0.280 0.271 0.280 1,354,972 0.2755 0.00%
2023-09-18 0 0.315 0.310 0.315 0.295 0.315 5,952,000 1,833,860 0.3081 0.280 0.276 0.280 0.262 0.280 6,696,000 0.2739 5.00%
2023-09-15 0 0.300 0.295 0.300 0.295 0.300 2,030,000 600,280 0.2957 0.267 0.262 0.267 0.262 0.267 2,283,750 0.2628 -1.64%
2023-09-14 0 0.305 0.300 0.305 0.295 0.305 3,114,471 934,411 0.3000 0.271 0.267 0.271 0.262 0.271 3,503,780 0.2667 1.67%
2023-09-13 0 0.300 0.295 0.300 0.290 0.300 974,000 285,700 0.2933 0.267 0.262 0.267 0.258 0.267 1,095,750 0.2607 1.69%
2023-09-12 0 0.295 0.290 0.295 0.285 0.295 3,313,000 961,085 0.2901 0.262 0.258 0.262 0.253 0.262 3,727,125 0.2579 3.51%
2023-09-11 0 0.285 0.265 0.285 0.275 0.285 1,846,000 510,670 0.2766 0.253 0.236 0.253 0.244 0.253 2,076,750 0.2459 1.79%
2023-09-07 0 0.280 0.270 0.280 0.270 0.280 160,000 44,010 0.2751 0.249 0.240 0.249 0.240 0.249 180,000 0.2445 1.82%
2023-09-06 0 0.275 0.275 0.280 0.265 0.280 1,114,000 306,060 0.2747 0.244 0.244 0.249 0.236 0.249 1,253,250 0.2442 0.00%
2023-09-05 0 0.275 0.265 0.275 0.265 0.275 26,000 7,020 0.2700 0.244 0.236 0.244 0.236 0.244 29,250 0.2400 0.00%
2023-09-04 0 0.275 0.270 0.275 0.260 0.275 2,111,000 556,240 0.2635 0.244 0.240 0.244 0.231 0.244 2,374,875 0.2342 5.77%
2023-08-31 0 0.260 0.255 0.260 0.250 0.265 1,069,000 276,185 0.2584 0.231 0.227 0.231 0.222 0.236 1,202,625 0.2297 0.00%
2023-08-30 0 0.260 0.260 0.265 0.260 0.260 71,000 18,430 0.2596 0.231 0.231 0.236 0.231 0.231 79,875 0.2307 0.00%
2023-08-29 0 0.260 0.260 0.265 0.260 0.265 192,000 50,570 0.2634 0.231 0.231 0.236 0.231 0.236 216,000 0.2341 1.96%
2023-08-28 0 0.255 0.255 0.265 0.240 0.255 402,000 100,660 0.2504 0.227 0.227 0.236 0.213 0.227 452,250 0.2226 6.25%
2023-08-25 0 0.240 0.240 0.250 0.240 0.245 118,000 28,894 0.2449 0.213 0.213 0.222 0.213 0.218 132,750 0.2177 -2.04%
2023-08-24 0 0.245 0.245 0.255 0.245 0.245 10,000 2,450 0.2450 0.218 0.218 0.227 0.218 0.218 11,250 0.2178 0.00%
2023-08-23 0 0.245 0.245 0.250 0.245 0.245 85,403 20,906 0.2448 0.218 0.218 0.222 0.218 0.218 96,078 0.2176 0.00%
2023-08-22 0 0.245 0.245 0.255 0.245 0.245 107,000 26,208 0.2449 0.218 0.218 0.227 0.218 0.218 120,375 0.2177 0.00%
2023-08-21 0 0.245 0.245 0.260 0.245 0.255 238,000 59,220 0.2488 0.218 0.218 0.231 0.218 0.227 267,750 0.2212 -2.00%
2023-08-18 0 0.250 0.250 0.255 0.250 0.250 23,900 5,963 0.2495 0.222 0.222 0.227 0.222 0.222 26,887 0.2218 0.00%
2023-08-17 0 0.250 0.250 0.255 0.250 0.255 293,000 73,962 0.2524 0.222 0.222 0.227 0.222 0.227 329,625 0.2244 0.00%
2023-08-16 0 0.250 0.250 0.255 0.250 0.250 5,000 1,225 0.2450 0.222 0.222 0.227 0.222 0.222 5,625 0.2178 -1.96%
2023-08-15 0 0.255 0.250 0.260 0.255 0.260 580,104 149,224 0.2572 0.227 0.222 0.231 0.227 0.231 652,617 0.2287 -1.92%
2023-08-14 0 0.260 0.255 0.260 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
2023-08-11 0 0.260 0.255 0.260 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
2023-08-10 0 0.260 0.255 0.265 0.255 0.260 94,000 24,370 0.2593 0.231 0.227 0.236 0.227 0.231 105,750 0.2304 1.96%
2023-08-09 0 0.255 0.255 0.260 0.255 0.255 135,000 34,415 0.2549 0.227 0.227 0.231 0.227 0.227 151,875 0.2266 -1.92%
2023-08-08 0 0.260 0.255 0.265 0.255 0.260 230,000 59,300 0.2578 0.231 0.227 0.236 0.227 0.231 258,750 0.2292 1.96%
2023-08-07 0 0.255 0.255 0.260 0.255 0.255 219,000 55,830 0.2549 0.227 0.227 0.231 0.227 0.227 246,375 0.2266 0.00%
2023-08-04 0 0.255 0.255 0.265 0.255 0.265 321,420 83,230 0.2589 0.227 0.227 0.236 0.227 0.236 361,597 0.2302 -1.92%
2023-08-03 0 0.260 0.260 0.270 0.260 0.260 6,000 1,560 0.2600 0.231 0.231 0.240 0.231 0.231 6,750 0.2311 0.00%
2023-08-02 0 0.260 0.260 0.270 - - 0 0 - 0.231 0.231 0.240 - - 0 - 0.00%
2023-08-01 0 0.260 0.260 0.265 0.255 0.265 168,000 43,830 0.2609 0.231 0.231 0.236 0.227 0.236 189,000 0.2319 0.00%
2023-07-31 0 0.260 0.260 0.270 0.260 0.260 10,000 2,600 0.2600 0.231 0.231 0.240 0.231 0.231 11,250 0.2311 -3.70%
2023-07-28 0 0.270 0.260 0.270 0.255 0.270 486,000 130,180 0.2679 0.240 0.231 0.240 0.227 0.240 546,750 0.2381 3.85%
2023-07-27 0 0.260 0.260 0.265 0.255 0.260 16,000 4,120 0.2575 0.231 0.231 0.236 0.227 0.231 18,000 0.2289 -1.89%
2023-07-26 0 0.265 0.260 0.265 - - 0 0 - 0.236 0.231 0.236 - - 0 - -1.85%
2023-07-25 0 0.270 0.260 0.270 0.255 0.270 191,000 50,145 0.2625 0.240 0.231 0.240 0.227 0.240 214,875 0.2334 3.85%
2023-07-24 0 0.260 0.260 0.270 0.260 0.260 186,000 48,360 0.2600 0.231 0.231 0.240 0.231 0.231 209,250 0.2311 -1.89%
2023-07-21 0 0.265 0.260 0.265 0.260 0.270 522,000 139,300 0.2669 0.236 0.231 0.236 0.231 0.240 587,250 0.2372 1.92%
2023-07-20 0 0.260 0.260 0.265 0.255 0.260 320,000 82,760 0.2586 0.231 0.231 0.236 0.227 0.231 360,000 0.2299 0.00%
2023-07-19 0 0.260 0.255 0.260 0.255 0.265 609,044 158,300 0.2599 0.231 0.227 0.231 0.227 0.236 685,174 0.2310 -3.70%
2023-07-18 0 0.270 0.265 0.295 0.265 0.270 66,000 17,540 0.2658 0.240 0.236 0.262 0.236 0.240 74,250 0.2362 0.00%
2023-07-14 0 0.270 0.270 0.275 0.265 0.275 103,000 27,680 0.2687 0.240 0.240 0.244 0.236 0.244 115,875 0.2389 -1.82%
2023-07-13 0 0.275 0.270 0.280 0.270 0.300 390,168 107,291 0.2750 0.244 0.240 0.249 0.240 0.267 438,939 0.2444 -3.51%
2023-07-12 0 0.285 0.265 0.285 0.270 0.290 597,000 161,495 0.2705 0.253 0.236 0.253 0.240 0.258 671,625 0.2405 1.79%
2023-07-11 0 0.280 0.280 0.290 0.275 0.310 6,266,000 1,863,390 0.2974 0.249 0.249 0.258 0.244 0.276 7,049,250 0.2643 9.80%
2023-07-10 0 0.255 0.255 0.260 0.255 0.260 662,000 169,830 0.2565 0.227 0.227 0.231 0.227 0.231 744,750 0.2280 0.00%
2023-07-07 0 0.255 0.255 0.260 0.255 0.260 434,000 111,720 0.2574 0.227 0.227 0.231 0.227 0.231 488,250 0.2288 -3.77%
2023-07-06 0 0.265 0.255 0.265 0.255 0.265 174,000 44,770 0.2573 0.236 0.227 0.236 0.227 0.236 195,750 0.2287 3.92%
2023-07-05 0 0.255 0.255 0.260 0.255 0.260 81,000 20,980 0.2590 0.227 0.227 0.231 0.227 0.231 91,125 0.2302 0.00%
2023-07-04 0 0.255 0.255 0.260 - - 0 0 - 0.227 0.227 0.231 - - 0 - 0.00%
2023-07-03 0 0.255 0.255 0.265 0.255 0.255 44,000 11,220 0.2550 0.227 0.227 0.236 0.227 0.227 49,500 0.2267 2.00%
2023-06-30 0 0.250 0.250 0.255 0.250 0.255 170,000 43,000 0.2529 0.222 0.222 0.227 0.222 0.227 191,250 0.2248 0.00%
2023-06-29 0 0.250 0.250 0.255 0.250 0.255 429,000 107,980 0.2517 0.222 0.222 0.227 0.222 0.227 482,625 0.2237 -1.96%
2023-06-28 0 0.255 0.255 0.265 - - 0 0 - 0.227 0.227 0.236 - - 0 - 0.00%
2023-06-27 0 0.255 0.255 0.260 - - 0 0 - 0.227 0.227 0.231 - - 0 - 0.00%
2023-06-26 0 0.255 0.255 0.260 0.255 0.255 152,000 38,760 0.2550 0.227 0.227 0.231 0.227 0.227 171,000 0.2267 0.00%
2023-06-23 0 0.255 0.255 0.270 0.255 0.265 8,000 2,080 0.2600 0.227 0.227 0.240 0.227 0.236 9,000 0.2311 -3.77%
2023-06-21 0 0.265 0.255 0.265 0.255 0.280 82,000 21,410 0.2611 0.236 0.227 0.236 0.227 0.249 92,250 0.2321 3.92%
2023-06-20 0 0.255 0.255 0.265 0.255 0.265 62,000 16,410 0.2647 0.227 0.227 0.236 0.227 0.236 69,750 0.2353 -5.56%
2023-06-19 0 0.270 0.265 0.270 - - 0 0 - 0.240 0.236 0.240 - - 0 - 0.00%
2023-06-16 0 0.270 0.255 0.270 - - 0 0 - 0.240 0.227 0.240 - - 0 - 0.00%
2023-06-15 0 0.270 0.255 0.275 - - 0 0 - 0.240 0.227 0.244 - - 0 - 0.00%
2023-06-14 0 0.270 0.260 0.270 0.260 0.270 122,000 32,560 0.2669 0.240 0.231 0.240 0.231 0.240 137,250 0.2372 1.89%
2023-06-13 0 0.265 0.260 0.270 0.260 0.270 104,000 27,650 0.2659 0.236 0.231 0.240 0.231 0.240 117,000 0.2363 1.92%
2023-06-12 0 0.260 0.260 0.265 0.255 0.260 238,000 61,040 0.2565 0.231 0.231 0.236 0.227 0.231 267,750 0.2280 -3.70%
2023-06-09 0 0.270 0.260 0.270 0.260 0.270 82,000 21,670 0.2643 0.240 0.231 0.240 0.231 0.240 92,250 0.2349 3.85%
2023-06-08 0 0.260 0.260 0.270 0.260 0.260 16,000 4,160 0.2600 0.231 0.231 0.240 0.231 0.231 18,000 0.2311 0.00%
2023-06-07 0 0.260 0.260 0.270 0.260 0.260 214,000 55,640 0.2600 0.231 0.231 0.240 0.231 0.231 240,750 0.2311 0.00%
2023-06-06 0 0.260 0.260 0.270 0.260 0.265 100,000 26,490 0.2649 0.231 0.231 0.240 0.231 0.236 112,500 0.2355 0.00%
2023-06-05 0 0.260 0.260 0.270 0.260 0.265 268,000 71,010 0.2650 0.231 0.231 0.240 0.231 0.236 301,500 0.2355 0.00%
2023-06-02 0 0.260 0.260 0.270 0.255 0.260 604,000 154,670 0.2561 0.231 0.231 0.240 0.227 0.231 679,500 0.2276 1.96%
2023-06-01 0 0.255 0.255 0.270 0.255 0.260 128,000 33,270 0.2599 0.227 0.227 0.240 0.227 0.231 144,000 0.2310 -1.92%
2023-05-31 0 0.260 0.255 0.270 0.255 0.260 72,000 18,690 0.2596 0.231 0.227 0.240 0.227 0.231 81,000 0.2307 0.00%
2023-05-30 0 0.260 0.255 0.270 0.255 0.260 56,000 14,510 0.2591 0.231 0.227 0.240 0.227 0.231 63,000 0.2303 -1.89%
2023-05-29 0 0.265 0.255 0.270 - - 0 0 - 0.236 0.227 0.240 - - 0 - 0.00%
2023-05-25 0 0.265 0.255 0.265 - - 0 0 - 0.236 0.227 0.236 - - 0 - 0.00%
2023-05-24 0 0.265 0.255 0.270 0.255 0.265 232,000 61,460 0.2649 0.236 0.227 0.240 0.227 0.236 261,000 0.2355 1.92%
2023-05-23 0 0.260 0.255 0.265 0.255 0.260 34,000 8,680 0.2553 0.231 0.227 0.236 0.227 0.231 38,250 0.2269 0.00%
2023-05-22 0 0.260 0.260 0.265 0.255 0.260 368,000 94,510 0.2568 0.231 0.231 0.236 0.227 0.231 414,000 0.2283 -1.89%
2023-05-19 0 0.265 0.260 0.285 - - 0 0 - 0.236 0.231 0.253 - - 0 - 0.00%
2023-05-18 0 0.265 0.265 0.280 0.265 0.265 56,000 14,840 0.2650 0.236 0.236 0.249 0.236 0.236 63,000 0.2356 0.00%
2023-05-17 0 0.265 0.265 0.280 0.260 0.280 6,000 1,610 0.2683 0.236 0.236 0.249 0.231 0.249 6,750 0.2385 0.00%
2023-05-16 0 0.265 0.265 0.280 0.260 0.280 101,000 26,820 0.2655 0.236 0.236 0.249 0.231 0.249 113,625 0.2360 1.92%
2023-05-15 0 0.260 0.265 0.275 0.260 0.275 24,000 6,540 0.2725 0.231 0.236 0.244 0.231 0.244 27,000 0.2422 0.00%
2023-05-12 0 0.260 0.260 0.275 0.260 0.260 18,000 4,680 0.2600 0.231 0.231 0.244 0.231 0.231 20,250 0.2311 -1.89%
2023-05-11 0 0.265 0.255 0.275 - - 0 0 - 0.236 0.227 0.244 - - 0 - 0.00%
2023-05-10 0 0.265 0.265 0.275 0.255 0.270 122,000 32,810 0.2689 0.236 0.236 0.244 0.227 0.240 137,250 0.2391 0.00%
2023-05-09 0 0.265 0.255 0.270 - - 0 0 - 0.236 0.227 0.240 - - 0 - 0.00%
2023-05-08 0 0.265 0.260 0.270 0.260 0.265 338,000 88,830 0.2628 0.236 0.231 0.240 0.231 0.236 380,250 0.2336 1.92%
2023-05-05 0 0.260 0.255 0.265 - - 0 0 - 0.231 0.227 0.236 - - 0 - 0.00%
2023-05-04 0 0.260 0.260 0.265 0.255 0.260 249,000 64,710 0.2599 0.231 0.231 0.236 0.227 0.231 280,125 0.2310 1.96%
2023-05-03 0 0.255 0.255 0.260 0.255 0.260 300,000 77,990 0.2600 0.227 0.227 0.231 0.227 0.231 337,500 0.2311 -1.92%
2023-05-02 0 0.260 0.260 0.265 0.260 0.265 108,000 28,140 0.2606 0.231 0.231 0.236 0.231 0.236 121,500 0.2316 0.00%
2023-04-28 0 0.260 0.260 0.265 0.260 0.260 42,000 10,920 0.2600 0.231 0.231 0.236 0.231 0.231 47,250 0.2311 -1.89%
2023-04-27 0 0.265 0.265 0.270 0.260 0.260 144,000 37,440 0.2600 0.236 0.236 0.240 0.231 0.231 162,000 0.2311 0.00%
2023-04-26 0 0.265 0.260 0.270 0.260 0.265 244,000 63,640 0.2608 0.236 0.231 0.240 0.231 0.236 274,500 0.2318 -1.85%
2023-04-25 0 0.270 0.270 0.275 0.260 0.270 70,000 18,870 0.2696 0.240 0.240 0.244 0.231 0.240 78,750 0.2396 1.89%
2023-04-24 0 0.265 0.265 0.270 0.260 0.265 65,042 17,190 0.2643 0.236 0.236 0.240 0.231 0.236 73,172 0.2349 -1.85%
2023-04-21 0 0.270 0.270 0.280 0.265 0.265 12,000 3,180 0.2650 0.240 0.240 0.249 0.236 0.236 13,500 0.2356 -1.82%
2023-04-20 0 0.275 0.265 0.280 0.265 0.275 208,840 56,364 0.2699 0.244 0.236 0.249 0.236 0.244 234,945 0.2399 1.85%
2023-04-19 0 0.270 0.270 0.275 0.270 0.270 17,220 4,631 0.2689 0.240 0.240 0.244 0.240 0.240 19,372 0.2391 -1.82%
2023-04-18 0 0.275 0.270 0.280 - - 0 0 - 0.244 0.240 0.249 - - 0 - 0.00%
2023-04-17 0 0.275 0.275 0.280 0.275 0.275 17,000 4,660 0.2741 0.244 0.244 0.249 0.244 0.244 19,125 0.2437 0.00%
2023-04-14 0 0.275 0.275 0.280 0.270 0.275 130,880 35,604 0.2720 0.244 0.244 0.249 0.240 0.244 147,240 0.2418 0.00%
2023-04-13 0 0.275 0.270 0.275 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
2023-04-12 0 0.275 0.270 0.280 - - 0 0 - 0.244 0.240 0.249 - - 0 - 0.00%
2023-04-11 0 0.275 0.270 0.280 0.270 0.275 234,000 63,390 0.2709 0.244 0.240 0.249 0.240 0.244 263,250 0.2408 0.00%
2023-04-06 0 0.275 0.265 0.275 0.255 0.275 739,000 194,028 0.2626 0.244 0.236 0.244 0.227 0.244 831,375 0.2334 -1.79%
2023-04-04 0 0.280 0.275 0.280 - - 0 0 - 0.249 0.244 0.249 - - 0 - 0.00%
2023-04-03 0 0.280 0.270 0.280 0.270 0.280 22,000 5,960 0.2709 0.249 0.240 0.249 0.240 0.249 24,750 0.2408 1.82%
2023-03-31 0 0.275 0.275 0.280 0.275 0.280 240,000 67,000 0.2792 0.244 0.244 0.249 0.244 0.249 270,000 0.2481 -1.79%
2023-03-30 0 0.280 0.275 0.285 0.275 0.280 146,000 40,360 0.2764 0.249 0.244 0.253 0.244 0.249 164,250 0.2457 1.82%
2023-03-29 0 0.275 0.285 0.290 0.265 0.275 204,000 55,340 0.2713 0.244 0.253 0.258 0.236 0.244 229,500 0.2411 0.00%
2023-03-28 0 0.275 0.275 0.280 0.275 0.280 250,000 69,880 0.2795 0.244 0.244 0.249 0.244 0.249 281,250 0.2485 0.00%
2023-03-27 0 0.275 0.275 0.280 0.275 0.280 428,000 119,340 0.2788 0.244 0.244 0.249 0.244 0.249 481,500 0.2479 -1.79%
2023-03-24 0 0.280 0.280 0.285 0.280 0.280 186,000 52,080 0.2800 0.249 0.249 0.253 0.249 0.249 209,250 0.2489 0.00%
2023-03-23 0 0.280 0.280 0.285 0.260 0.280 194,000 53,920 0.2779 0.249 0.249 0.253 0.231 0.249 218,250 0.2471 0.00%
2023-03-22 0 0.280 0.280 0.285 0.280 0.280 278,000 77,840 0.2800 0.249 0.249 0.253 0.249 0.249 312,750 0.2489 1.82%
2023-03-21 0 0.275 0.275 0.280 0.275 0.295 204,050 58,063 0.2846 0.244 0.244 0.249 0.244 0.262 229,556 0.2529 0.00%
2023-03-20 0 0.275 0.275 0.290 - - 0 0 - 0.244 0.244 0.258 - - 0 - 0.00%
2023-03-17 0 0.275 0.275 0.280 - - 0 0 - 0.244 0.244 0.249 - - 0 - 0.00%
2023-03-16 0 0.275 0.275 0.280 - - 0 0 - 0.244 0.244 0.249 - - 0 - 0.00%
2023-03-15 0 0.275 0.275 0.280 0.275 0.275 16,000 4,400 0.2750 0.244 0.244 0.249 0.244 0.244 18,000 0.2444 0.00%
2023-03-14 0 0.275 0.275 0.295 0.275 0.285 202,000 56,270 0.2786 0.244 0.244 0.262 0.244 0.253 227,250 0.2476 -3.51%
2023-03-13 0 0.285 0.285 0.295 0.285 0.285 98,000 27,930 0.2850 0.253 0.253 0.262 0.253 0.253 110,250 0.2533 -1.72%
2023-03-10 0 0.290 0.290 0.295 0.290 0.295 106,000 31,040 0.2928 0.258 0.258 0.262 0.258 0.262 119,250 0.2603 0.00%
2023-03-09 0 0.290 0.285 0.300 0.275 0.295 2,148,000 626,250 0.2916 0.258 0.253 0.267 0.244 0.262 2,416,500 0.2592 7.41%
2023-03-08 0 0.270 0.265 0.275 0.250 0.270 2,107,000 541,255 0.2569 0.240 0.236 0.244 0.222 0.240 2,370,375 0.2283 0.00%
2023-03-07 0 0.270 0.270 0.275 0.260 0.275 102,000 27,460 0.2692 0.240 0.240 0.244 0.231 0.244 114,750 0.2393 -3.57%
2023-03-06 0 0.280 0.275 0.285 0.270 0.280 44,000 11,950 0.2716 0.249 0.244 0.253 0.240 0.249 49,500 0.2414 -1.75%
2023-03-03 0 0.285 0.270 0.285 0.275 0.285 20,000 5,520 0.2760 0.253 0.240 0.253 0.244 0.253 22,500 0.2453 3.64%
2023-03-02 0 0.275 0.275 0.285 0.275 0.280 146,000 40,590 0.2780 0.244 0.244 0.253 0.244 0.249 164,250 0.2471 -1.79%
2023-03-01 0 0.280 0.280 0.300 0.280 0.285 26,000 7,380 0.2838 0.249 0.249 0.267 0.249 0.253 29,250 0.2523 -1.75%
2023-02-28 0 0.285 0.275 0.285 - - 0 0 - 0.253 0.244 0.253 - - 0 - 0.00%
2023-02-27 0 0.285 0.275 0.300 - - 0 0 - 0.253 0.244 0.267 - - 0 - 0.00%
2023-02-24 0 0.285 0.275 0.290 0.280 0.290 36,000 10,300 0.2861 0.253 0.244 0.258 0.249 0.258 40,500 0.2543 1.79%
2023-02-23 0 0.280 0.280 0.295 0.280 0.280 32,000 8,960 0.2800 0.249 0.249 0.262 0.249 0.249 36,000 0.2489 0.00%
2023-02-22 0 0.280 0.275 0.295 0.275 0.295 6,000 1,720 0.2867 0.249 0.244 0.262 0.244 0.262 6,750 0.2548 0.00%
2023-02-21 0 0.280 0.275 0.290 0.275 0.275 22,000 6,050 0.2750 0.249 0.244 0.258 0.244 0.244 24,750 0.2444 0.00%
2023-02-20 0 0.280 0.270 0.290 - - 0 0 - 0.249 0.240 0.258 - - 0 - 0.00%
2023-02-17 0 0.280 0.280 0.290 0.280 0.280 10,000 2,800 0.2800 0.249 0.249 0.258 0.249 0.249 11,250 0.2489 -1.75%
2023-02-16 0 0.285 0.280 0.295 0.275 0.280 66,000 18,280 0.2770 0.253 0.249 0.262 0.244 0.249 74,250 0.2462 -3.39%
2023-02-15 0 0.295 0.280 0.295 0.275 0.295 126,000 37,130 0.2947 0.262 0.249 0.262 0.244 0.262 141,750 0.2619 5.36%
2023-02-14 0 0.280 0.270 0.300 - - 0 0 - 0.249 0.240 0.267 - - 0 - 0.00%
2023-02-13 0 0.280 0.275 0.300 - - 0 0 - 0.249 0.244 0.267 - - 0 - 0.00%
2023-02-10 0 0.280 0.275 0.280 - - 0 0 - 0.249 0.244 0.249 - - 0 - 0.00%
2023-02-09 0 0.280 0.280 0.285 0.275 0.280 82,000 22,950 0.2799 0.249 0.249 0.253 0.244 0.249 92,250 0.2488 -1.75%
2023-02-08 0 0.285 0.275 0.285 - - 0 0 - 0.253 0.244 0.253 - - 0 - 0.00%
2023-02-07 0 0.285 0.285 0.300 0.280 0.285 68,000 19,190 0.2822 0.253 0.253 0.267 0.249 0.253 76,500 0.2508 -5.00%
2023-02-06 0 0.300 0.285 0.310 - - 0 0 - 0.267 0.253 0.276 - - 0 - 0.00%
2023-02-03 0 0.300 0.290 0.310 - - 0 0 - 0.267 0.258 0.276 - - 0 - 0.00%
2023-02-02 0 0.300 0.290 0.310 0.290 0.290 52,000 15,080 0.2900 0.267 0.258 0.276 0.258 0.258 58,500 0.2578 3.45%
2023-02-01 0 0.290 0.290 0.300 0.290 0.290 6,000 1,740 0.2900 0.258 0.258 0.267 0.258 0.258 6,750 0.2578 0.00%
2023-01-31 0 0.290 0.290 0.300 0.290 0.290 59,000 17,095 0.2897 0.258 0.258 0.267 0.258 0.258 66,375 0.2576 0.00%
2023-01-30 0 0.290 0.290 0.300 0.290 0.290 236,000 68,440 0.2900 0.258 0.258 0.267 0.258 0.258 265,500 0.2578 -3.33%
2023-01-27 0 0.300 0.280 0.300 0.280 0.300 360,000 103,800 0.2883 0.267 0.249 0.267 0.249 0.267 405,000 0.2563 3.45%
2023-01-26 0 0.290 0.290 0.300 0.285 0.300 61,100 17,800 0.2913 0.258 0.258 0.267 0.253 0.267 68,737 0.2590 -3.33%
2023-01-20 0 0.300 0.290 0.300 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2023-01-19 0 0.300 0.300 0.310 0.290 0.300 108,000 31,360 0.2904 0.267 0.267 0.276 0.258 0.267 121,500 0.2581 0.00%
2023-01-18 0 0.300 0.290 0.300 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2023-01-17 0 0.300 0.290 0.300 0.295 0.300 401,126 119,378 0.2976 0.267 0.258 0.267 0.262 0.267 451,267 0.2645 1.69%
2023-01-16 0 0.295 0.295 0.300 0.295 0.295 32,000 9,440 0.2950 0.262 0.262 0.267 0.262 0.262 36,000 0.2622 -1.67%
2023-01-13 0 0.300 0.300 0.315 0.300 0.305 134,000 40,700 0.3037 0.267 0.267 0.280 0.267 0.271 150,750 0.2700 -3.23%
2023-01-12 0 0.310 0.310 0.315 0.310 0.315 156,000 48,650 0.3119 0.276 0.276 0.280 0.276 0.280 175,500 0.2772 -1.59%
2023-01-11 0 0.315 0.310 0.315 0.310 0.325 22,000 6,960 0.3164 0.280 0.276 0.280 0.276 0.289 24,750 0.2812 -3.08%
2023-01-10 0 0.325 0.315 0.325 0.310 0.325 1,080,000 344,590 0.3191 0.289 0.280 0.289 0.276 0.289 1,215,000 0.2836 3.17%
2023-01-09 0 0.315 0.305 0.315 0.305 0.315 230,000 72,290 0.3143 0.280 0.271 0.280 0.271 0.280 258,750 0.2794 0.00%
2023-01-06 0 0.315 0.295 0.315 0.295 0.315 1,080,000 334,650 0.3099 0.280 0.262 0.280 0.262 0.280 1,215,000 0.2754 3.28%
2023-01-05 0 0.305 0.285 0.305 0.285 0.315 156,000 46,740 0.2996 0.271 0.253 0.271 0.253 0.280 175,500 0.2663 8.93%
2023-01-04 0 0.280 0.280 0.290 0.275 0.280 64,000 17,830 0.2786 0.249 0.249 0.258 0.244 0.249 72,000 0.2476 -3.45%
2023-01-03 0 0.290 0.280 0.290 0.285 0.290 370,000 107,080 0.2894 0.258 0.249 0.258 0.253 0.258 416,250 0.2572 3.57%
2022-12-30 0 0.280 0.280 0.290 - - 0 0 - 0.249 0.249 0.258 - - 0 - 3.70%
2022-12-29 0 0.270 0.270 0.290 0.270 0.270 122,000 32,940 0.2700 0.240 0.240 0.258 0.240 0.240 137,250 0.2400 -1.82%
2022-12-28 0 0.275 0.270 0.300 - - 0 0 - 0.244 0.240 0.267 - - 0 - 0.00%
2022-12-23 0 0.275 0.275 0.280 0.270 0.285 1,046,000 286,410 0.2738 0.244 0.244 0.249 0.240 0.253 1,176,750 0.2434 -5.17%
2022-12-22 0 0.290 0.280 0.300 - - 0 0 - 0.258 0.249 0.267 - - 0 - 0.00%
2022-12-21 0 0.290 0.275 0.300 - - 0 0 - 0.258 0.244 0.267 - - 0 - 0.00%
2022-12-20 0 0.290 0.275 0.300 0.275 0.285 408,000 113,890 0.2791 0.258 0.244 0.267 0.244 0.253 459,000 0.2481 0.00%
2022-12-19 0 0.290 0.290 0.300 - - 0 0 - 0.258 0.258 0.267 - - 0 - 0.00%
2022-12-16 0 0.290 0.285 0.300 0.280 0.285 222,000 62,850 0.2831 0.258 0.253 0.267 0.249 0.253 249,750 0.2517 0.00%
2022-12-15 0 0.290 0.290 0.300 0.290 0.290 108,000 31,320 0.2900 0.258 0.258 0.267 0.258 0.258 121,500 0.2578 -1.69%
2022-12-14 0 0.295 0.295 0.305 0.290 0.295 74,000 21,810 0.2947 0.262 0.262 0.271 0.258 0.262 83,250 0.2620 -4.84%
2022-12-13 0 0.310 0.290 0.310 0.290 0.310 704,000 205,900 0.2925 0.276 0.258 0.276 0.258 0.276 792,000 0.2600 3.33%
2022-12-12 0 0.300 0.300 0.315 0.300 0.305 46,000 13,850 0.3011 0.267 0.267 0.280 0.267 0.271 51,750 0.2676 -1.64%
2022-12-09 0 0.305 0.295 0.305 0.300 0.310 302,000 90,620 0.3001 0.271 0.262 0.271 0.267 0.276 339,750 0.2667 5.17%
2022-12-08 0 0.290 0.280 0.310 0.290 0.300 212,000 62,440 0.2945 0.258 0.249 0.276 0.258 0.267 238,500 0.2618 -9.38%
2022-12-07 0 0.320 0.300 0.320 0.300 0.320 422,000 128,440 0.3044 0.284 0.267 0.284 0.267 0.284 474,750 0.2705 1.59%
2022-12-06 0 0.315 0.300 0.325 0.300 0.300 98,000 29,400 0.3000 0.280 0.267 0.289 0.267 0.267 110,250 0.2667 0.00%
2022-12-05 0 0.315 0.305 0.325 - - 0 0 - 0.280 0.271 0.289 - - 0 - 0.00%
2022-12-02 0 0.315 0.305 0.320 0.305 0.305 308,000 93,940 0.3050 0.280 0.271 0.284 0.271 0.271 346,500 0.2711 0.00%
2022-12-01 0 0.315 0.310 0.320 0.310 0.310 48,000 14,880 0.3100 0.280 0.276 0.284 0.276 0.276 54,000 0.2756 -1.56%
2022-11-30 0 0.320 0.305 0.320 0.300 0.320 354,000 111,110 0.3139 0.284 0.271 0.284 0.267 0.284 398,250 0.2790 0.00%
2022-11-29 0 0.320 0.320 0.325 0.320 0.325 500,000 160,250 0.3205 0.284 0.284 0.289 0.284 0.289 562,500 0.2849 0.00%
2022-11-28 0 0.320 0.320 0.325 0.320 0.320 474,000 151,680 0.3200 0.284 0.284 0.289 0.284 0.284 533,250 0.2844 0.00%
2022-11-25 0 0.320 0.320 0.325 0.320 0.325 586,000 190,390 0.3249 0.284 0.284 0.289 0.284 0.289 659,250 0.2888 -3.03%
2022-11-24 0 0.330 0.330 0.335 0.325 0.340 84,000 27,690 0.3296 0.293 0.293 0.298 0.289 0.302 94,500 0.2930 -2.94%
2022-11-23 0 0.340 0.330 0.340 0.320 0.340 6,834,000 2,252,120 0.3295 0.302 0.293 0.302 0.284 0.302 7,688,250 0.2929 4.62%
2022-11-22 0 0.325 0.315 0.325 0.320 0.325 240,000 76,930 0.3205 0.289 0.280 0.289 0.284 0.289 270,000 0.2849 -1.52%
2022-11-21 0 0.330 0.325 0.330 0.320 0.330 3,232,000 1,039,940 0.3218 0.293 0.289 0.293 0.284 0.293 3,636,000 0.2860 3.13%
2022-11-18 0 0.320 0.320 0.325 0.315 0.325 6,351,397 2,019,349 0.3179 0.284 0.284 0.289 0.280 0.289 7,145,322 0.2826 1.59%
2022-11-17 0 0.315 0.305 0.320 - - 0 0 - 0.280 0.271 0.284 - - 0 - 0.00%
2022-11-16 0 0.315 0.310 0.320 0.310 0.320 3,320,000 1,046,560 0.3152 0.280 0.276 0.284 0.276 0.284 3,735,000 0.2802 1.61%
2022-11-15 0 0.310 0.295 0.310 0.295 0.310 42,000 12,540 0.2986 0.276 0.262 0.276 0.262 0.276 47,250 0.2654 1.64%
2022-11-14 0 0.305 0.300 0.305 0.300 0.305 178,000 54,070 0.3038 0.271 0.267 0.271 0.267 0.271 200,250 0.2700 0.00%
2022-11-11 0 0.305 0.300 0.305 0.290 0.305 774,000 229,330 0.2963 0.271 0.267 0.271 0.258 0.271 870,750 0.2634 3.39%
2022-11-10 0 0.295 0.270 0.295 - - 0 0 - 0.262 0.240 0.262 - - 0 - 0.00%
2022-11-09 0 0.295 0.290 0.295 0.285 0.295 606,000 173,110 0.2857 0.262 0.258 0.262 0.253 0.262 681,750 0.2539 7.27%
2022-11-08 0 0.275 0.270 0.285 0.265 0.280 66,000 17,780 0.2694 0.244 0.240 0.253 0.236 0.249 74,250 0.2395 1.85%
2022-11-07 0 0.270 0.280 0.285 0.270 0.270 114,840 30,998 0.2699 0.240 0.249 0.253 0.240 0.240 129,195 0.2399 -1.82%
2022-11-04 0 0.275 0.275 0.285 0.270 0.270 67,000 18,085 0.2699 0.244 0.244 0.253 0.240 0.240 75,375 0.2399 0.00%
2022-11-03 0 0.275 0.275 0.285 0.270 0.275 86,000 23,550 0.2738 0.244 0.244 0.253 0.240 0.244 96,750 0.2434 0.00%
2022-11-02 0 0.275 0.275 0.290 0.275 0.285 98,000 27,690 0.2826 0.244 0.244 0.258 0.244 0.253 110,250 0.2512 -1.79%
2022-11-01 0 0.280 0.270 0.285 0.280 0.285 4,000 1,130 0.2825 0.249 0.240 0.253 0.249 0.253 4,500 0.2511 1.82%
2022-10-31 0 0.275 0.275 0.285 - - 0 0 - 0.244 0.244 0.253 - - 0 - 0.00%
2022-10-28 0 0.275 0.275 0.290 0.275 0.280 238,000 66,450 0.2792 0.244 0.244 0.258 0.244 0.249 267,750 0.2482 -3.51%
2022-10-27 0 0.285 0.280 0.285 0.270 0.285 414,000 113,520 0.2742 0.253 0.249 0.253 0.240 0.253 465,750 0.2437 -3.39%
2022-10-26 0 0.295 0.285 0.295 0.275 0.295 444,000 127,680 0.2876 0.262 0.253 0.262 0.244 0.262 499,500 0.2556 -1.67%
2022-10-25 0 0.300 0.270 0.300 - - 1,000 260 0.2600 0.267 0.240 0.267 - - 1,125 0.2311 0.00%
2022-10-24 0 0.300 0.270 0.300 0.280 0.300 142,000 40,300 0.2838 0.267 0.240 0.267 0.249 0.267 159,750 0.2523 -1.64%
2022-10-21 0 0.305 0.290 0.305 0.290 0.305 52,000 15,530 0.2987 0.271 0.258 0.271 0.258 0.271 58,500 0.2655 0.00%
2022-10-20 0 0.305 0.295 0.305 0.305 0.305 130,000 39,650 0.3050 0.271 0.262 0.271 0.271 0.271 146,250 0.2711 -3.17%
2022-10-19 0 0.315 0.305 0.315 0.305 0.315 28,000 8,560 0.3057 0.280 0.271 0.280 0.271 0.280 31,500 0.2717 0.00%
2022-10-18 0 0.315 0.305 0.315 0.295 0.320 1,830,000 555,120 0.3033 0.280 0.271 0.280 0.262 0.284 2,058,750 0.2696 5.00%
2022-10-17 0 0.300 0.295 0.300 0.295 0.300 208,654 61,569 0.2951 0.267 0.262 0.267 0.262 0.267 234,736 0.2623 0.00%
2022-10-14 0 0.300 0.300 0.305 0.285 0.300 3,010,755 897,091 0.2980 0.267 0.267 0.271 0.253 0.267 3,387,099 0.2649 3.45%
2022-10-13 0 0.290 0.285 0.290 0.280 0.290 168,000 47,880 0.2850 0.258 0.253 0.258 0.249 0.258 189,000 0.2533 0.00%
2022-10-12 0 0.290 0.280 0.295 - - 1,917 555 0.2895 0.258 0.249 0.262 - - 2,157 0.2573 0.00%
2022-10-11 0 0.290 0.290 0.300 0.280 0.295 2,876,000 835,620 0.2905 0.258 0.258 0.267 0.249 0.262 3,235,500 0.2583 3.57%
2022-10-10 0 0.280 0.275 0.285 0.280 0.280 100,000 28,000 0.2800 0.249 0.244 0.253 0.249 0.249 112,500 0.2489 -3.45%
2022-10-07 0 0.290 0.285 0.290 0.280 0.290 1,890,000 534,150 0.2826 0.258 0.253 0.258 0.249 0.258 2,126,250 0.2512 3.57%
2022-10-06 0 0.280 0.275 0.280 0.280 0.285 380,000 106,800 0.2811 0.249 0.244 0.249 0.249 0.253 427,500 0.2498 -1.75%
2022-10-05 0 0.285 0.280 0.300 0.270 0.285 2,470,880 678,390 0.2746 0.253 0.249 0.267 0.240 0.253 2,779,740 0.2440 3.64%
2022-10-03 0 0.275 0.275 0.285 0.250 0.280 806,000 219,800 0.2727 0.244 0.244 0.253 0.222 0.249 906,750 0.2424 3.77%
2022-09-30 0 0.265 0.250 0.280 0.260 0.260 104,000 27,040 0.2600 0.236 0.222 0.249 0.231 0.231 117,000 0.2311 1.92%
2022-09-29 0 0.260 0.260 0.270 0.260 0.260 34,000 8,840 0.2600 0.231 0.231 0.240 0.231 0.231 38,250 0.2311 -3.70%
2022-09-28 0 0.270 0.255 0.275 0.255 0.280 308,000 80,110 0.2601 0.240 0.227 0.244 0.227 0.249 346,500 0.2312 -1.82%
2022-09-27 0 0.275 0.265 0.280 - - 0 0 - 0.244 0.236 0.249 - - 0 - 0.00%
2022-09-26 0 0.275 0.265 0.275 0.270 0.275 1,002,000 273,790 0.2732 0.244 0.236 0.244 0.240 0.244 1,127,250 0.2429 5.77%
2022-09-23 0 0.260 0.260 0.270 0.260 0.260 252,000 65,520 0.2600 0.231 0.231 0.240 0.231 0.231 283,500 0.2311 0.00%
2022-09-22 0 0.260 0.260 0.270 0.260 0.265 62,000 16,230 0.2618 0.231 0.231 0.240 0.231 0.236 69,750 0.2327 -7.14%
2022-09-21 0 0.280 0.280 0.285 - - 0 0 - 0.249 0.249 0.253 - - 0 - 0.00%
2022-09-20 0 0.280 0.280 0.285 - - 0 0 - 0.249 0.249 0.253 - - 0 - 0.00%
2022-09-19 0 0.280 0.280 0.285 0.280 0.280 322,000 90,160 0.2800 0.249 0.249 0.253 0.249 0.249 362,250 0.2489 -3.45%
2022-09-16 0 0.290 0.280 0.295 0.285 0.290 100,000 28,630 0.2863 0.258 0.249 0.262 0.253 0.258 112,500 0.2545 1.75%
2022-09-15 0 0.285 0.285 0.290 0.285 0.285 12,000 3,420 0.2850 0.253 0.253 0.258 0.253 0.253 13,500 0.2533 -1.72%
2022-09-14 0 0.290 0.290 0.300 0.285 0.290 114,000 32,810 0.2878 0.258 0.258 0.267 0.253 0.258 128,250 0.2558 -3.33%
2022-09-13 0 0.300 0.295 0.300 - - 0 0 - 0.267 0.262 0.267 - - 0 - 0.00%
2022-09-09 0 0.300 0.295 0.305 0.295 0.300 173,000 51,515 0.2978 0.267 0.262 0.271 0.262 0.267 194,625 0.2647 1.69%
2022-09-08 0 0.295 0.295 0.305 0.295 0.300 73,000 21,610 0.2960 0.262 0.262 0.271 0.262 0.267 82,125 0.2631 0.00%
2022-09-07 0 0.295 0.295 0.300 0.295 0.295 52,000 15,340 0.2950 0.262 0.262 0.267 0.262 0.262 58,500 0.2622 0.00%
2022-09-06 0 0.295 0.295 0.300 0.295 0.300 76,000 22,770 0.2996 0.262 0.262 0.267 0.262 0.267 85,500 0.2663 -3.28%
2022-09-05 0 0.305 0.300 0.305 0.295 0.305 337,000 102,320 0.3036 0.271 0.267 0.271 0.262 0.271 379,125 0.2699 -1.61%
2022-09-02 0 0.310 0.305 0.310 0.305 0.310 259,000 79,280 0.3061 0.276 0.271 0.276 0.271 0.276 291,375 0.2721 1.64%
2022-09-01 0 0.305 0.305 0.310 0.305 0.305 98,000 29,890 0.3050 0.271 0.271 0.276 0.271 0.271 110,250 0.2711 -1.61%
2022-08-31 0 0.310 0.305 0.315 0.305 0.310 368,000 112,970 0.3070 0.276 0.271 0.280 0.271 0.276 414,000 0.2729 0.00%
2022-08-30 0 0.310 0.305 0.310 0.300 0.310 90,000 27,830 0.3092 0.276 0.271 0.276 0.267 0.276 101,250 0.2749 5.08%
2022-08-29 0 0.295 0.295 0.310 0.280 0.305 104,000 31,650 0.3043 0.262 0.262 0.276 0.249 0.271 117,000 0.2705 -3.28%
2022-08-26 0 0.305 0.305 0.310 0.300 0.310 63,000 19,200 0.3048 0.271 0.271 0.276 0.267 0.276 70,875 0.2709 0.00%
2022-08-25 0 0.305 0.300 0.310 0.300 0.305 302,000 92,050 0.3048 0.271 0.267 0.276 0.267 0.271 339,750 0.2709 1.67%
2022-08-24 0 0.300 0.300 0.305 0.300 0.305 347,000 105,635 0.3044 0.267 0.267 0.271 0.267 0.271 390,375 0.2706 -1.64%
2022-08-23 0 0.305 0.305 0.310 0.300 0.320 382,000 116,520 0.3050 0.271 0.271 0.276 0.267 0.284 429,750 0.2711 -1.61%
2022-08-22 0 0.310 0.300 0.320 0.300 0.300 41,000 12,270 0.2993 0.276 0.267 0.284 0.267 0.267 46,125 0.2660 -1.59%
2022-08-19 0 0.315 0.300 0.320 - - 0 0 - 0.280 0.267 0.284 - - 0 - 0.00%
2022-08-18 0 0.315 0.305 0.320 0.305 0.305 64,000 19,520 0.3050 0.280 0.271 0.284 0.271 0.271 72,000 0.2711 -1.56%
2022-08-17 0 0.320 0.300 0.320 0.300 0.320 50,000 15,770 0.3154 0.284 0.267 0.284 0.267 0.284 56,250 0.2804 4.92%
2022-08-16 0 0.305 0.300 0.305 0.300 0.305 333,000 100,130 0.3007 0.271 0.267 0.271 0.267 0.271 374,625 0.2673 0.00%
2022-08-15 0 0.305 0.300 0.305 0.300 0.305 104,000 31,210 0.3001 0.271 0.267 0.271 0.267 0.271 117,000 0.2668 -1.61%
2022-08-12 0 0.310 0.305 0.310 0.305 0.310 78,000 23,950 0.3071 0.276 0.271 0.276 0.271 0.276 87,750 0.2729 1.64%
2022-08-11 0 0.305 0.305 0.315 0.305 0.305 19,000 5,780 0.3042 0.271 0.271 0.280 0.271 0.271 21,375 0.2704 -4.69%
2022-08-10 0 0.320 0.300 0.320 0.300 0.320 18,000 5,600 0.3111 0.284 0.267 0.284 0.267 0.284 20,250 0.2765 4.92%
2022-08-09 0 0.305 0.300 0.305 0.305 0.305 101,000 30,790 0.3049 0.271 0.267 0.271 0.271 0.271 113,625 0.2710 0.00%
2022-08-08 0 0.305 0.300 0.305 0.300 0.305 218,000 66,330 0.3043 0.271 0.267 0.271 0.267 0.271 245,250 0.2705 -1.61%
2022-08-05 0 0.310 0.300 0.310 - - 0 0 - 0.276 0.267 0.276 - - 0 - 0.00%
2022-08-04 0 0.310 0.300 0.310 0.300 0.310 25,624 7,674 0.2995 0.276 0.267 0.276 0.267 0.276 28,827 0.2662 0.00%
2022-08-03 0 0.310 0.300 0.310 0.300 0.310 158,000 47,420 0.3001 0.276 0.267 0.276 0.267 0.276 177,750 0.2668 0.00%
2022-08-02 0 0.310 0.300 0.310 0.300 0.310 168,000 50,920 0.3031 0.276 0.267 0.276 0.267 0.276 189,000 0.2694 0.00%
2022-08-01 0 0.310 0.300 0.310 0.300 0.310 294,000 89,480 0.3044 0.276 0.267 0.276 0.267 0.276 330,750 0.2705 0.00%
2022-07-29 0 0.310 0.305 0.310 0.305 0.320 268,000 82,590 0.3082 0.276 0.271 0.276 0.271 0.284 301,500 0.2739 -3.12%
2022-07-28 0 0.320 0.310 0.320 0.310 0.320 58,000 18,000 0.3103 0.284 0.276 0.284 0.276 0.284 65,250 0.2759 -1.54%
2022-07-27 0 0.325 0.320 0.325 0.310 0.325 412,000 132,260 0.3210 0.289 0.284 0.289 0.276 0.289 463,500 0.2854 -1.52%
2022-07-26 0 0.330 0.320 0.330 0.315 0.330 64,000 20,990 0.3280 0.293 0.284 0.293 0.280 0.293 72,000 0.2915 -1.49%
2022-07-25 0 0.335 0.315 0.340 0.325 0.345 166,009 55,552 0.3346 0.298 0.280 0.302 0.289 0.307 186,760 0.2975 -2.90%
2022-07-22 0 0.345 0.345 0.350 0.335 0.350 3,396,065 1,169,621 0.3444 0.307 0.307 0.311 0.298 0.311 3,820,573 0.3061 0.00%
2022-07-21 0 0.345 0.340 0.345 0.335 0.345 3,286,000 1,113,320 0.3388 0.307 0.302 0.307 0.298 0.307 3,696,750 0.3012 2.99%
2022-07-20 0 0.335 0.330 0.335 0.325 0.335 2,382,000 784,510 0.3293 0.298 0.293 0.298 0.289 0.298 2,679,750 0.2928 1.52%
2022-07-19 0 0.330 0.325 0.330 0.310 0.330 2,244,000 728,520 0.3247 0.293 0.289 0.293 0.276 0.293 2,524,500 0.2886 3.13%
2022-07-18 0 0.320 0.310 0.320 0.300 0.320 1,803,000 571,280 0.3168 0.284 0.276 0.284 0.267 0.284 2,028,375 0.2816 1.59%
2022-07-15 0 0.315 0.305 0.315 0.305 0.315 270,000 83,570 0.3095 0.280 0.271 0.280 0.271 0.280 303,750 0.2751 -1.56%
2022-07-14 0 0.320 0.310 0.320 0.300 0.325 1,037,630 323,479 0.3117 0.284 0.276 0.284 0.267 0.289 1,167,334 0.2771 6.67%
2022-07-13 0 0.300 0.295 0.300 0.295 0.300 92,000 27,150 0.2951 0.267 0.262 0.267 0.262 0.267 103,500 0.2623 0.00%
2022-07-12 0 0.300 0.290 0.300 0.290 0.300 164,000 48,390 0.2951 0.267 0.258 0.267 0.258 0.267 184,500 0.2623 1.69%
2022-07-11 0 0.295 0.290 0.300 - - 0 0 - 0.262 0.258 0.267 - - 0 - 0.00%
2022-07-08 0 0.295 0.285 0.300 0.285 0.295 386,000 113,570 0.2942 0.262 0.253 0.267 0.253 0.262 434,250 0.2615 1.72%
2022-07-07 0 0.290 0.290 0.300 0.290 0.295 12,000 3,530 0.2942 0.258 0.258 0.267 0.258 0.262 13,500 0.2615 0.00%
2022-07-06 0 0.290 0.290 0.295 0.290 0.290 224,000 64,960 0.2900 0.258 0.258 0.262 0.258 0.258 252,000 0.2578 0.00%
2022-07-05 0 0.290 0.290 0.310 0.290 0.295 22,000 6,480 0.2945 0.258 0.258 0.276 0.258 0.262 24,750 0.2618 -1.69%
2022-07-04 0 0.295 0.295 0.300 0.295 0.300 742,000 219,020 0.2952 0.262 0.262 0.267 0.262 0.267 834,750 0.2624 -6.35%
2022-06-30 0 0.315 0.305 0.315 0.315 0.320 70,000 22,100 0.3157 0.280 0.271 0.280 0.280 0.284 78,750 0.2806 0.00%
2022-06-29 0 0.315 0.310 0.315 0.310 0.315 62,000 19,240 0.3103 0.280 0.276 0.280 0.276 0.280 69,750 0.2758 0.00%
2022-06-28 0 0.315 0.315 0.325 0.315 0.325 372,000 118,520 0.3186 0.280 0.280 0.289 0.280 0.289 418,500 0.2832 0.00%
2022-06-27 0 0.315 0.310 0.315 0.305 0.315 1,170,000 364,120 0.3112 0.280 0.276 0.280 0.271 0.280 1,316,250 0.2766 0.00%
2022-06-24 0 0.315 0.310 0.320 0.315 0.320 576,000 182,030 0.3160 0.280 0.276 0.284 0.280 0.284 648,000 0.2809 -4.55%
2022-06-23 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.293 0.276 0.293 0.293 0.293 2,250 0.2933 4.76%
2022-06-22 0 0.315 0.315 0.325 0.315 0.335 570,000 183,880 0.3226 0.280 0.280 0.289 0.280 0.298 641,250 0.2868 -1.56%
2022-06-21 0 0.320 0.320 0.330 0.320 0.330 180,000 57,950 0.3219 0.284 0.284 0.293 0.284 0.293 202,500 0.2862 -8.57%
2022-06-20 0 0.350 0.340 0.355 0.330 0.375 135,042 46,943 0.3476 0.311 0.302 0.316 0.293 0.333 151,922 0.3090 -2.78%
2022-06-17 0 0.360 0.350 0.360 0.350 0.360 14,000 4,980 0.3557 0.320 0.311 0.320 0.311 0.320 15,750 0.3162 2.86%
2022-06-16 0 0.350 0.345 0.350 0.350 0.365 2,172,000 773,510 0.3561 0.311 0.307 0.311 0.311 0.324 2,443,500 0.3166 -6.67%
2022-06-15 0 0.375 0.365 0.375 0.360 0.375 172,000 63,380 0.3685 0.333 0.324 0.333 0.320 0.333 193,500 0.3275 1.35%
2022-06-14 0 0.370 0.370 0.375 0.355 0.375 1,899,000 702,290 0.3698 0.329 0.329 0.333 0.316 0.333 2,136,375 0.3287 0.00%
2022-06-13 0 0.370 0.365 0.370 0.350 0.370 2,440,714 889,817 0.3646 0.329 0.324 0.329 0.311 0.329 2,745,803 0.3241 4.23%
2022-06-10 0 0.355 0.340 0.355 0.340 0.360 920,101 318,201 0.3458 0.316 0.302 0.316 0.302 0.320 1,035,114 0.3074 1.43%
2022-06-09 0 0.350 0.345 0.355 0.345 0.350 36,000 12,590 0.3497 0.311 0.307 0.316 0.307 0.311 40,500 0.3109 -1.41%
2022-06-08 0 0.355 0.355 0.360 0.350 0.360 1,424,000 505,120 0.3547 0.316 0.316 0.320 0.311 0.320 1,602,000 0.3153 1.43%
2022-06-07 0 0.350 0.340 0.350 0.340 0.350 152,000 52,550 0.3457 0.311 0.302 0.311 0.302 0.311 171,000 0.3073 0.00%
2022-06-06 0 0.350 0.345 0.350 0.325 0.350 913,000 311,755 0.3415 0.311 0.307 0.311 0.289 0.311 1,027,125 0.3035 1.45%
2022-06-02 0 0.345 0.340 0.345 0.330 0.350 2,516,000 848,000 0.3370 0.307 0.302 0.307 0.293 0.311 2,830,500 0.2996 6.15%
2022-06-01 0 0.325 0.325 0.335 - - 0 0 - 0.289 0.289 0.298 - - 0 - 0.00%
2022-05-31 0 0.325 0.325 0.330 0.325 0.325 92,000 29,900 0.3250 0.289 0.289 0.293 0.289 0.289 103,500 0.2889 0.00%
2022-05-30 0 0.325 0.325 0.330 0.310 0.330 1,373,220 442,689 0.3224 0.289 0.289 0.293 0.276 0.293 1,544,872 0.2866 3.17%
2022-05-27 0 0.315 0.315 0.320 0.315 0.315 84,000 26,460 0.3150 0.280 0.280 0.284 0.280 0.280 94,500 0.2800 1.61%
2022-05-26 0 0.310 0.310 0.315 0.305 0.315 2,942,000 912,290 0.3101 0.276 0.276 0.280 0.271 0.280 3,309,750 0.2756 1.64%
2022-05-25 0 0.305 0.295 0.305 0.300 0.305 378,000 113,540 0.3004 0.271 0.262 0.271 0.267 0.271 425,250 0.2670 0.00%
2022-05-24 0 0.305 0.300 0.305 0.305 0.310 318,000 97,520 0.3067 0.271 0.267 0.271 0.271 0.276 357,750 0.2726 -1.61%
2022-05-23 0 0.310 0.295 0.310 0.290 0.310 2,031,000 600,965 0.2959 0.276 0.262 0.276 0.258 0.276 2,284,875 0.2630 8.77%
2022-05-20 0 0.285 0.275 0.285 - - 0 0 - 0.253 0.244 0.253 - - 0 - 0.00%
2022-05-19 0 0.285 0.275 0.285 0.285 0.290 306,000 87,230 0.2851 0.253 0.244 0.253 0.253 0.258 344,250 0.2534 1.79%
2022-05-18 0 0.280 0.280 0.295 0.270 0.300 382,000 106,630 0.2791 0.249 0.249 0.262 0.240 0.267 429,750 0.2481 0.00%
2022-05-17 0 0.280 0.275 0.280 0.255 0.280 880,000 244,570 0.2779 0.249 0.244 0.249 0.227 0.249 990,000 0.2470 9.80%
2022-05-16 0 0.255 0.255 0.270 0.255 0.265 510,000 132,790 0.2604 0.227 0.227 0.240 0.227 0.236 573,750 0.2314 2.00%
2022-05-13 0 0.250 0.250 0.255 0.240 0.250 494,000 121,324 0.2456 0.222 0.222 0.227 0.213 0.222 555,750 0.2183 1.21%
2022-05-12 0 0.247 0.242 0.247 0.243 0.255 1,304,000 324,806 0.2491 0.220 0.215 0.220 0.216 0.227 1,467,000 0.2214 -3.14%
2022-05-11 0 0.255 0.255 0.260 0.255 0.260 320,000 82,460 0.2577 0.227 0.227 0.231 0.227 0.231 360,000 0.2291 0.00%
2022-05-10 0 0.255 0.255 0.265 0.250 0.270 166,000 42,560 0.2564 0.227 0.227 0.236 0.222 0.240 186,750 0.2279 -3.77%
2022-05-06 0 0.265 0.265 0.280 0.250 0.265 960,000 250,040 0.2605 0.236 0.236 0.249 0.222 0.236 1,080,000 0.2315 -1.85%
2022-05-05 0 0.270 0.270 0.275 0.270 0.290 700,000 195,420 0.2792 0.240 0.240 0.244 0.240 0.258 787,500 0.2482 -3.57%
2022-05-04 0 0.280 0.280 0.295 0.280 0.285 486,000 137,710 0.2834 0.249 0.249 0.262 0.249 0.253 546,750 0.2519 0.00%
2022-05-03 0 0.280 0.280 0.285 0.275 0.285 68,000 18,860 0.2774 0.249 0.249 0.253 0.244 0.253 76,500 0.2465 -1.75%
2022-04-29 0 0.285 0.280 0.310 0.280 0.295 581,000 165,950 0.2856 0.253 0.249 0.276 0.249 0.262 653,625 0.2539 -5.00%
2022-04-28 0 0.300 0.290 0.305 0.305 0.305 106,000 32,330 0.3050 0.267 0.258 0.271 0.271 0.271 119,250 0.2711 3.45%
2022-04-27 0 0.290 0.290 0.300 0.285 0.290 465,000 134,585 0.2894 0.258 0.258 0.267 0.253 0.258 523,125 0.2573 -4.92%
2022-04-26 0 0.305 0.295 0.305 0.295 0.305 16,000 4,860 0.3038 0.271 0.262 0.271 0.262 0.271 18,000 0.2700 1.67%
2022-04-25 0 0.300 0.295 0.300 0.295 0.310 456,000 136,620 0.2996 0.267 0.262 0.267 0.262 0.276 513,000 0.2663 -3.23%
2022-04-22 0 0.310 0.310 0.315 - - 1,000 300 0.3000 0.276 0.276 0.280 - - 1,125 0.2667 0.00%
2022-04-21 0 0.310 0.310 0.320 - - 0 0 - 0.276 0.276 0.284 - - 0 - 0.00%
2022-04-20 0 0.310 0.310 0.320 0.305 0.310 187,000 57,050 0.3051 0.276 0.276 0.284 0.271 0.276 210,375 0.2712 -1.59%
2022-04-19 0 0.315 0.315 0.320 0.305 0.325 168,000 52,770 0.3141 0.280 0.280 0.284 0.271 0.289 189,000 0.2792 -4.55%
2022-04-14 0 0.330 0.325 0.330 - - 0 0 - 0.293 0.289 0.293 - - 0 - -1.49%
2022-04-13 0 0.335 0.310 0.340 0.330 0.340 102,000 33,700 0.3304 0.298 0.276 0.302 0.293 0.302 114,750 0.2937 3.08%
2022-04-12 0 0.325 0.320 0.340 0.325 0.325 754,000 245,050 0.3250 0.289 0.284 0.302 0.289 0.289 848,250 0.2889 0.00%
2022-04-11 0 0.325 0.325 0.340 0.325 0.330 312,000 101,900 0.3266 0.289 0.289 0.302 0.289 0.293 351,000 0.2903 -2.99%
2022-04-08 0 0.335 0.335 0.345 0.335 0.335 302,000 101,170 0.3350 0.298 0.298 0.307 0.298 0.298 339,750 0.2978 0.00%
2022-04-07 0 0.335 0.335 0.345 0.335 0.350 104,000 35,100 0.3375 0.298 0.298 0.307 0.298 0.311 117,000 0.3000 0.00%
2022-04-06 0 0.335 0.335 0.340 0.335 0.335 204,000 68,600 0.3363 0.298 0.298 0.302 0.298 0.298 229,500 0.2989 -1.47%
2022-04-04 0 0.340 0.335 0.345 0.335 0.345 154,000 51,630 0.3353 0.302 0.298 0.307 0.298 0.307 173,250 0.2980 -1.45%
2022-04-01 0 0.345 0.340 0.350 0.340 0.345 134,000 45,580 0.3401 0.307 0.302 0.311 0.302 0.307 150,750 0.3024 -1.43%
2022-03-31 0 0.350 0.340 0.355 0.340 0.355 541,210 186,089 0.3438 0.311 0.302 0.316 0.302 0.316 608,861 0.3056 1.45%
2022-03-30 0 0.345 0.345 0.365 0.345 0.355 184,000 63,830 0.3469 0.307 0.307 0.324 0.307 0.316 207,000 0.3084 -4.17%
2022-03-29 0 0.360 0.345 0.360 0.345 0.360 33,000 11,700 0.3545 0.320 0.307 0.320 0.307 0.320 37,125 0.3152 2.86%
2022-03-28 0 0.350 0.340 0.350 0.340 0.350 133,000 45,270 0.3404 0.311 0.302 0.311 0.302 0.311 149,625 0.3026 0.00%
2022-03-25 0 0.350 0.350 0.355 0.350 0.360 708,000 248,860 0.3515 0.311 0.311 0.316 0.311 0.320 796,500 0.3124 -2.78%
2022-03-24 0 0.360 0.350 0.360 0.365 0.365 443,000 161,665 0.3649 0.320 0.311 0.320 0.324 0.324 498,375 0.3244 2.86%
2022-03-23 0 0.350 0.350 0.360 0.345 0.355 496,000 171,660 0.3461 0.311 0.311 0.320 0.307 0.316 558,000 0.3076 -1.41%
2022-03-22 0 0.355 0.350 0.355 0.340 0.355 112,000 38,710 0.3456 0.316 0.311 0.316 0.302 0.316 126,000 0.3072 1.43%
2022-03-21 0 0.350 0.345 0.350 0.345 0.355 669,210 234,144 0.3499 0.311 0.307 0.311 0.307 0.316 752,861 0.3110 -1.41%
2022-03-18 0 0.355 0.345 0.355 0.345 0.355 364,000 128,620 0.3534 0.316 0.307 0.316 0.307 0.316 409,500 0.3141 2.90%
2022-03-17 0 0.345 0.340 0.350 0.335 0.345 194,000 66,730 0.3440 0.307 0.302 0.311 0.298 0.307 218,250 0.3058 2.99%
2022-03-16 0 0.335 0.330 0.335 0.320 0.340 840,000 278,470 0.3315 0.298 0.293 0.298 0.284 0.302 945,000 0.2947 4.69%
2022-03-15 0 0.320 0.320 0.330 0.320 0.345 368,000 118,720 0.3226 0.284 0.284 0.293 0.284 0.307 414,000 0.2868 -7.25%
2022-03-14 0 0.345 0.335 0.345 0.340 0.360 274,000 93,780 0.3423 0.307 0.298 0.307 0.302 0.320 308,250 0.3042 -1.43%
2022-03-11 0 0.350 0.345 0.350 0.345 0.360 792,336 273,729 0.3455 0.311 0.307 0.311 0.307 0.320 891,378 0.3071 -1.41%
2022-03-10 0 0.355 0.350 0.355 0.350 0.365 40,000 14,160 0.3540 0.316 0.311 0.316 0.311 0.324 45,000 0.3147 2.90%
2022-03-09 0 0.345 0.345 0.350 0.345 0.360 1,562,000 544,840 0.3488 0.307 0.307 0.311 0.307 0.320 1,757,250 0.3101 -5.48%
2022-03-08 0 0.365 0.360 0.370 0.360 0.370 152,000 54,740 0.3601 0.324 0.320 0.329 0.320 0.329 171,000 0.3201 0.00%
2022-03-07 0 0.365 0.360 0.365 0.360 0.375 1,297,000 472,155 0.3640 0.324 0.320 0.324 0.320 0.333 1,459,125 0.3236 -5.19%
2022-03-04 0 0.385 0.375 0.385 0.370 0.395 306,000 115,260 0.3767 0.342 0.333 0.342 0.329 0.351 344,250 0.3348 1.32%
2022-03-03 0 0.380 0.375 0.380 0.375 0.380 26,000 9,870 0.3796 0.338 0.333 0.338 0.333 0.338 29,250 0.3374 0.00%
2022-03-02 0 0.380 0.375 0.380 - - 1,000 350 0.3500 0.338 0.333 0.338 - - 1,125 0.3111 0.00%
2022-03-01 0 0.380 0.375 0.380 0.375 0.395 1,008,042 379,994 0.3770 0.338 0.333 0.338 0.333 0.351 1,134,047 0.3351 -2.56%
2022-02-28 0 0.390 0.390 0.395 0.380 0.390 416,000 159,350 0.3831 0.347 0.347 0.351 0.338 0.347 468,000 0.3405 0.00%
2022-02-25 0 0.390 0.390 0.400 0.380 0.400 920,000 355,490 0.3864 0.347 0.347 0.356 0.338 0.356 1,035,000 0.3435 1.30%
2022-02-24 0 0.385 0.385 0.400 0.385 0.400 748,000 289,530 0.3871 0.342 0.342 0.356 0.342 0.356 841,500 0.3441 -3.75%
2022-02-23 0 0.400 0.390 0.400 0.390 0.405 12,000 4,810 0.4008 0.356 0.347 0.356 0.347 0.360 13,500 0.3563 -1.23%
2022-02-22 0 0.405 0.395 0.405 0.395 0.405 1,294,000 515,150 0.3981 0.360 0.351 0.360 0.351 0.360 1,455,750 0.3539 -1.22%
2022-02-21 0 0.410 0.405 0.410 0.405 0.410 96,000 39,200 0.4083 0.364 0.360 0.364 0.360 0.364 108,000 0.3630 -1.20%
2022-02-18 0 0.415 0.410 0.415 0.415 0.415 152,000 63,080 0.4150 0.369 0.364 0.369 0.369 0.369 171,000 0.3689 -1.19%
2022-02-17 0 0.420 0.405 0.420 0.410 0.420 214,000 89,040 0.4161 0.373 0.360 0.373 0.364 0.373 240,750 0.3698 1.20%
2022-02-16 0 0.415 0.405 0.415 0.405 0.415 42,000 17,110 0.4074 0.369 0.360 0.369 0.360 0.369 47,250 0.3621 0.00%
2022-02-15 0 0.415 0.405 0.415 - - 0 0 - 0.369 0.360 0.369 - - 0 - 0.00%
2022-02-14 0 0.415 0.405 0.415 0.405 0.420 656,000 267,170 0.4073 0.369 0.360 0.369 0.360 0.373 738,000 0.3620 -1.19%
2022-02-11 0 0.420 0.410 0.420 0.410 0.420 114,000 46,980 0.4121 0.373 0.364 0.373 0.364 0.373 128,250 0.3663 0.00%
2022-02-10 0 0.420 0.410 0.420 0.410 0.425 1,987,000 825,960 0.4157 0.373 0.364 0.373 0.364 0.378 2,235,375 0.3695 -2.33%
2022-02-09 0 0.430 0.425 0.430 0.420 0.440 598,000 254,700 0.4259 0.382 0.378 0.382 0.373 0.391 672,750 0.3786 2.38%
2022-02-08 0 0.420 0.405 0.420 0.405 0.420 290,000 121,090 0.4176 0.373 0.360 0.373 0.360 0.373 326,250 0.3712 2.44%
2022-02-07 0 0.410 0.405 0.410 0.410 0.410 24,000 9,840 0.4100 0.364 0.360 0.364 0.364 0.364 27,000 0.3644 0.00%
2022-02-04 0 0.410 0.405 0.415 0.400 0.420 12,000 5,000 0.4167 0.364 0.360 0.369 0.356 0.373 13,500 0.3704 0.00%
2022-01-31 0 0.410 0.400 0.420 0.410 0.410 108,000 44,280 0.4100 0.364 0.356 0.373 0.364 0.364 121,500 0.3644 0.00%
2022-01-28 0 0.410 0.410 0.420 0.405 0.420 362,000 148,440 0.4101 0.364 0.364 0.373 0.360 0.373 407,250 0.3645 -1.20%
2022-01-27 0 0.415 0.415 0.425 0.415 0.425 318,000 133,290 0.4192 0.369 0.369 0.378 0.369 0.378 357,750 0.3726 -2.35%
2022-01-26 0 0.425 0.420 0.425 0.415 0.425 256,000 107,080 0.4183 0.378 0.373 0.378 0.369 0.378 288,000 0.3718 1.19%
2022-01-25 0 0.420 0.410 0.420 0.405 0.425 2,162,000 894,690 0.4138 0.373 0.364 0.373 0.360 0.378 2,432,250 0.3678 -2.33%
2022-01-24 0 0.430 0.420 0.430 0.420 0.435 966,000 414,080 0.4287 0.382 0.373 0.382 0.373 0.387 1,086,750 0.3810 -2.27%
2022-01-21 0 0.440 0.430 0.440 0.425 0.445 374,000 161,700 0.4324 0.391 0.382 0.391 0.378 0.396 420,750 0.3843 -1.12%
2022-01-20 0 0.445 0.440 0.445 0.440 0.445 1,022,000 454,760 0.4450 0.396 0.391 0.396 0.391 0.396 1,149,750 0.3955 0.00%
2022-01-19 0 0.445 0.440 0.445 0.440 0.460 1,946,000 871,450 0.4478 0.396 0.391 0.396 0.391 0.409 2,189,250 0.3981 -5.32%
2022-01-18 0 0.470 0.460 0.470 0.460 0.470 1,174,000 546,500 0.4655 0.418 0.409 0.418 0.409 0.418 1,320,750 0.4138 0.00%
2022-01-17 0 0.470 0.465 0.470 0.465 0.475 1,870,000 877,470 0.4692 0.418 0.413 0.418 0.413 0.422 2,103,750 0.4171 -1.05%
2022-01-14 0 0.475 0.470 0.480 0.470 0.480 942,000 448,070 0.4757 0.422 0.418 0.427 0.418 0.427 1,059,750 0.4228 -2.06%
2022-01-13 0 0.485 0.480 0.485 0.455 0.485 8,637,050 4,105,991 0.4754 0.431 0.427 0.431 0.404 0.431 9,716,681 0.4226 5.43%
2022-01-12 0 0.460 0.450 0.460 0.450 0.465 684,000 313,020 0.4576 0.409 0.400 0.409 0.400 0.413 769,500 0.4068 -1.08%
2022-01-11 0 0.465 0.455 0.470 0.460 0.465 117,000 54,050 0.4620 0.413 0.404 0.418 0.409 0.413 131,625 0.4106 -1.06%
2022-01-10 0 0.470 0.460 0.470 0.465 0.475 1,549,681 731,473 0.4720 0.418 0.409 0.418 0.413 0.422 1,743,391 0.4196 -1.05%
2022-01-07 0 0.475 0.455 0.475 0.455 0.475 6,798,201 3,188,001 0.4689 0.422 0.404 0.422 0.404 0.422 7,647,976 0.4168 3.26%
2022-01-06 0 0.460 0.450 0.460 0.450 0.470 640,000 293,270 0.4582 0.409 0.400 0.409 0.400 0.418 720,000 0.4073 -2.13%
2022-01-05 0 0.470 0.465 0.470 0.440 0.470 10,860,000 5,024,020 0.4626 0.418 0.413 0.418 0.391 0.418 12,217,500 0.4112 6.82%
2022-01-04 0 0.440 0.435 0.440 0.435 0.440 466,000 204,510 0.4389 0.391 0.387 0.391 0.387 0.391 524,250 0.3901 -1.12%
2022-01-03 0 0.445 0.435 0.445 0.440 0.450 660,000 291,300 0.4414 0.396 0.387 0.396 0.391 0.400 742,500 0.3923 -1.11%
2021-12-31 0 0.450 0.440 0.450 0.440 0.450 162,000 71,520 0.4415 0.400 0.391 0.400 0.391 0.400 182,250 0.3924 1.12%
2021-12-30 0 0.445 0.440 0.445 0.440 0.450 776,000 346,010 0.4459 0.396 0.391 0.396 0.391 0.400 873,000 0.3963 -2.20%
2021-12-29 0 0.455 0.445 0.455 0.445 0.460 1,414,000 636,280 0.4500 0.404 0.396 0.404 0.396 0.409 1,590,750 0.4000 -2.15%
2021-12-28 0 0.465 0.455 0.465 0.450 0.470 4,648,000 2,136,200 0.4596 0.413 0.404 0.413 0.400 0.418 5,229,000 0.4085 4.49%
2021-12-24 0 0.445 0.445 0.455 0.440 0.445 644,000 286,510 0.4449 0.396 0.396 0.404 0.391 0.396 724,500 0.3955 0.00%
2021-12-23 0 0.445 0.440 0.445 0.435 0.460 1,992,000 886,770 0.4452 0.396 0.391 0.396 0.387 0.409 2,241,000 0.3957 0.00%
2021-12-22 0 0.445 0.445 0.450 0.435 0.455 1,056,000 471,120 0.4461 0.396 0.396 0.400 0.387 0.404 1,188,000 0.3966 -2.20%
2021-12-21 0 0.455 0.450 0.455 0.420 0.455 11,697,000 5,208,645 0.4453 0.404 0.400 0.404 0.373 0.404 13,159,125 0.3958 7.06%
2021-12-20 0 0.425 0.415 0.425 0.415 0.425 685,210 287,741 0.4199 0.378 0.369 0.378 0.369 0.378 770,861 0.3733 -1.16%
2021-12-17 0 0.430 0.420 0.430 0.420 0.430 684,000 290,470 0.4247 0.382 0.373 0.382 0.373 0.382 769,500 0.3775 0.00%
2021-12-16 0 0.430 0.425 0.430 0.425 0.435 486,000 209,610 0.4313 0.382 0.378 0.382 0.378 0.387 546,750 0.3834 -1.15%
2021-12-15 0 0.435 0.435 0.440 0.430 0.440 672,000 291,600 0.4339 0.387 0.387 0.391 0.382 0.391 756,000 0.3857 0.00%
2021-12-14 0 0.435 0.430 0.435 0.430 0.440 1,954,000 842,390 0.4311 0.387 0.382 0.387 0.382 0.391 2,198,250 0.3832 -3.33%
2021-12-13 0 0.450 0.445 0.450 0.425 0.450 9,300,000 4,100,290 0.4409 0.400 0.396 0.400 0.378 0.400 10,462,500 0.3919 5.88%
2021-12-10 0 0.425 0.425 0.430 0.415 0.425 1,156,000 487,500 0.4217 0.378 0.378 0.382 0.369 0.378 1,300,500 0.3749 0.00%
2021-12-09 0 0.425 0.420 0.425 0.420 0.435 112,000 47,480 0.4239 0.378 0.373 0.378 0.373 0.387 126,000 0.3768 0.00%
2021-12-08 0 0.425 0.420 0.425 0.415 0.435 872,000 374,710 0.4297 0.378 0.373 0.378 0.369 0.387 981,000 0.3820 -2.30%
2021-12-07 0 0.435 0.430 0.435 0.405 0.435 9,096,000 3,896,630 0.4284 0.387 0.382 0.387 0.360 0.387 10,233,000 0.3808 4.82%
2021-12-06 0 0.415 0.405 0.415 0.405 0.415 70,000 28,970 0.4139 0.369 0.360 0.369 0.360 0.369 78,750 0.3679 -1.19%
2021-12-03 0 0.420 0.420 0.425 0.405 0.425 7,308,471 3,049,888 0.4173 0.373 0.373 0.378 0.360 0.378 8,222,030 0.3709 3.70%
2021-12-02 0 0.405 0.400 0.405 0.405 0.405 378,000 153,090 0.4050 0.360 0.356 0.360 0.360 0.360 425,250 0.3600 0.00%
2021-12-01 0 0.405 0.405 0.410 0.405 0.410 284,000 115,050 0.4051 0.360 0.360 0.364 0.360 0.364 319,500 0.3601 -2.41%
2021-11-30 0 0.415 0.415 0.420 0.400 0.415 2,336,000 963,120 0.4123 0.369 0.369 0.373 0.356 0.369 2,628,000 0.3665 2.47%
2021-11-29 0 0.405 0.400 0.405 0.395 0.405 888,000 353,490 0.3981 0.360 0.356 0.360 0.351 0.360 999,000 0.3538 3.85%
2021-11-26 0 0.390 0.390 0.395 0.390 0.395 904,305 356,794 0.3946 0.347 0.347 0.351 0.347 0.351 1,017,343 0.3507 -1.27%
2021-11-25 0 0.395 0.395 0.400 0.395 0.400 124,000 49,020 0.3953 0.351 0.351 0.356 0.351 0.356 139,500 0.3514 -1.25%
2021-11-24 0 0.400 0.395 0.400 0.395 0.400 148,000 58,900 0.3980 0.356 0.351 0.356 0.351 0.356 166,500 0.3538 1.27%
2021-11-23 0 0.395 0.395 0.400 0.390 0.405 756,000 299,000 0.3955 0.351 0.351 0.356 0.347 0.360 850,500 0.3516 -1.25%
2021-11-22 0 0.400 0.400 0.405 0.390 0.410 2,322,000 930,360 0.4007 0.356 0.356 0.360 0.347 0.364 2,612,250 0.3562 -2.44%
2021-11-19 0 0.410 0.405 0.410 0.405 0.410 990,000 401,880 0.4059 0.364 0.360 0.364 0.360 0.364 1,113,750 0.3608 0.00%
2021-11-18 0 0.410 0.405 0.410 0.405 0.410 470,000 190,710 0.4058 0.364 0.360 0.364 0.360 0.364 528,750 0.3607 -1.20%
2021-11-17 0 0.415 0.405 0.415 0.405 0.415 614,000 249,440 0.4063 0.369 0.360 0.369 0.360 0.369 690,750 0.3611 2.47%
2021-11-16 0 0.405 0.405 0.415 0.405 0.415 668,000 275,520 0.4125 0.360 0.360 0.369 0.360 0.369 751,500 0.3666 -2.41%
2021-11-15 0 0.415 0.405 0.415 0.405 0.415 727,680 298,005 0.4095 0.369 0.360 0.369 0.360 0.369 818,640 0.3640 0.00%
2021-11-12 0 0.415 0.410 0.415 0.410 0.415 514,000 210,780 0.4101 0.369 0.364 0.369 0.364 0.369 578,250 0.3645 0.00%
2021-11-11 0 0.415 0.410 0.415 0.410 0.415 1,128,000 465,720 0.4129 0.369 0.364 0.369 0.364 0.369 1,269,000 0.3670 -1.19%
2021-11-10 0 0.420 0.410 0.420 0.410 0.420 531,210 221,357 0.4167 0.373 0.364 0.373 0.364 0.373 597,611 0.3704 -1.18%
2021-11-09 0 0.425 0.420 0.425 0.420 0.425 556,000 234,780 0.4223 0.378 0.373 0.378 0.373 0.378 625,500 0.3753 -2.30%
2021-11-08 0 0.435 0.420 0.435 0.415 0.440 1,696,000 731,990 0.4316 0.387 0.373 0.387 0.369 0.391 1,908,000 0.3836 3.57%
2021-11-05 0 0.420 0.415 0.420 0.420 0.430 562,000 237,340 0.4223 0.373 0.369 0.373 0.373 0.382 632,250 0.3754 -1.18%
2021-11-04 0 0.425 0.430 0.435 0.410 0.435 4,900,000 2,086,000 0.4257 0.378 0.382 0.387 0.364 0.387 5,512,500 0.3784 0.00%
2021-11-03 0 0.425 0.420 0.430 0.405 0.430 7,464,000 3,147,330 0.4217 0.378 0.373 0.382 0.360 0.382 8,397,000 0.3748 4.94%
2021-11-02 0 0.405 0.405 0.410 0.400 0.410 738,000 298,490 0.4045 0.360 0.360 0.364 0.356 0.364 830,250 0.3595 0.00%
2021-11-01 0 0.405 0.405 0.410 0.405 0.410 112,000 45,380 0.4052 0.360 0.360 0.364 0.360 0.364 126,000 0.3602 0.00%
2021-10-29 0 0.405 0.405 0.410 0.405 0.415 510,000 207,850 0.4075 0.360 0.360 0.364 0.360 0.369 573,750 0.3623 -2.41%
2021-10-28 0 0.415 0.410 0.415 0.415 0.420 80,000 33,570 0.4196 0.369 0.364 0.369 0.369 0.373 90,000 0.3730 -1.19%
2021-10-27 0 0.420 0.420 0.425 0.400 0.425 7,369,000 3,064,870 0.4159 0.373 0.373 0.378 0.356 0.378 8,290,125 0.3697 5.00%
2021-10-26 0 0.400 0.400 0.405 0.400 0.405 773,000 309,205 0.4000 0.356 0.356 0.360 0.356 0.360 869,625 0.3556 -1.23%
2021-10-25 0 0.405 0.400 0.405 0.390 0.405 1,468,000 586,600 0.3996 0.360 0.356 0.360 0.347 0.360 1,651,500 0.3552 1.25%
2021-10-22 0 0.400 0.395 0.400 0.390 0.400 429,000 169,425 0.3949 0.356 0.351 0.356 0.347 0.356 482,625 0.3510 0.00%
2021-10-21 0 0.400 0.395 0.400 0.395 0.400 268,000 107,130 0.3997 0.356 0.351 0.356 0.351 0.356 301,500 0.3553 0.00%
2021-10-20 0 0.400 0.400 0.405 0.400 0.405 1,340,000 536,020 0.4000 0.356 0.356 0.360 0.356 0.360 1,507,500 0.3556 -1.23%
2021-10-19 0 0.405 0.395 0.405 0.400 0.405 942,000 376,850 0.4001 0.360 0.351 0.360 0.356 0.360 1,059,750 0.3556 0.00%
2021-10-18 0 0.405 0.400 0.405 0.400 0.405 1,202,000 482,480 0.4014 0.360 0.356 0.360 0.356 0.360 1,352,250 0.3568 0.00%
2021-10-15 0 0.405 0.400 0.405 0.400 0.410 682,000 275,790 0.4044 0.360 0.356 0.360 0.356 0.364 767,250 0.3595 0.00%
2021-10-12 0 0.405 0.405 0.410 0.405 0.410 1,056,000 427,700 0.4050 0.360 0.360 0.364 0.360 0.364 1,188,000 0.3600 -1.22%
2021-10-11 0 0.410 0.405 0.410 0.405 0.415 172,000 70,190 0.4081 0.364 0.360 0.364 0.360 0.369 193,500 0.3627 -1.20%
2021-10-08 0 0.415 0.405 0.415 0.405 0.420 698,000 286,620 0.4106 0.369 0.360 0.369 0.360 0.373 785,250 0.3650 -1.19%
2021-10-07 0 0.420 0.410 0.420 0.405 0.420 756,000 313,290 0.4144 0.373 0.364 0.373 0.360 0.373 850,500 0.3684 0.00%
2021-10-06 0 0.420 0.410 0.420 0.400 0.420 10,024,070 4,111,247 0.4101 0.373 0.364 0.373 0.356 0.373 11,277,079 0.3646 6.33%
2021-10-05 0 0.395 0.395 0.400 0.395 0.400 576,400 227,740 0.3951 0.351 0.351 0.356 0.351 0.356 648,450 0.3512 -2.47%
2021-10-04 0 0.405 0.400 0.405 0.400 0.405 688,000 276,360 0.4017 0.360 0.356 0.360 0.356 0.360 774,000 0.3571 -1.22%
2021-09-30 0 0.410 0.405 0.410 0.400 0.410 194,336 78,659 0.4048 0.364 0.360 0.364 0.356 0.364 218,628 0.3598 1.23%
2021-09-29 0 0.405 0.405 0.410 0.400 0.410 196,000 79,150 0.4038 0.360 0.360 0.364 0.356 0.364 220,500 0.3590 -2.41%
2021-09-28 0 0.415 0.415 0.420 0.405 0.415 5,047,042 2,075,026 0.4111 0.369 0.369 0.373 0.360 0.369 5,677,922 0.3655 5.06%
2021-09-27 0 0.395 0.390 0.400 0.390 0.415 3,510,000 1,385,090 0.3946 0.351 0.347 0.356 0.347 0.369 3,948,750 0.3508 -2.47%
2021-09-24 0 0.405 0.405 0.420 0.400 0.415 7,306,000 3,008,950 0.4118 0.360 0.360 0.373 0.356 0.369 8,219,250 0.3661 -1.22%
2021-09-23 0 0.410 0.405 0.410 0.390 0.435 3,140,000 1,319,240 0.4201 0.364 0.360 0.364 0.347 0.387 3,532,500 0.3735 5.13%
2021-09-21 0 0.390 0.390 0.395 0.385 0.400 396,000 153,580 0.3878 0.347 0.347 0.351 0.342 0.356 445,500 0.3447 -1.27%
2021-09-20 0 0.395 0.395 0.400 0.390 0.400 1,094,000 433,920 0.3966 0.351 0.351 0.356 0.347 0.356 1,230,750 0.3526 -2.47%
2021-09-17 0 0.405 0.405 0.415 0.395 0.420 5,228,404 2,136,595 0.4087 0.360 0.360 0.369 0.351 0.373 5,881,954 0.3632 2.53%
2021-09-16 0 0.395 0.385 0.395 0.390 0.395 385,272 150,980 0.3919 0.351 0.342 0.351 0.347 0.351 433,431 0.3483 0.00%
2021-09-15 0 0.395 0.395 0.405 0.395 0.410 155,272 62,995 0.4057 0.351 0.351 0.360 0.351 0.364 174,681 0.3606 -3.66%
2021-09-14 0 0.410 0.410 0.415 0.395 0.410 5,626,000 2,275,690 0.4045 0.364 0.364 0.369 0.351 0.364 6,329,250 0.3596 2.50%
2021-09-13 0 0.400 0.385 0.400 0.385 0.405 38,000 15,060 0.3963 0.356 0.342 0.356 0.342 0.360 42,750 0.3523 -1.23%
2021-09-10 0 0.405 0.400 0.405 0.390 0.410 198,000 79,700 0.4025 0.360 0.356 0.360 0.347 0.364 222,750 0.3578 -1.22%
2021-09-09 0 0.410 0.405 0.410 0.380 0.415 4,842,000 1,935,750 0.3998 0.364 0.360 0.364 0.338 0.369 5,447,250 0.3554 6.49%
2021-09-08 0 0.385 0.380 0.385 0.380 0.385 346,000 132,090 0.3818 0.342 0.338 0.342 0.338 0.342 389,250 0.3393 -3.75%
2021-09-07 0 0.400 0.385 0.400 - - 0 0 - 0.356 0.342 0.356 - - 0 - 0.00%
2021-09-06 0 0.400 0.390 0.400 0.390 0.400 22,000 8,600 0.3909 0.356 0.347 0.356 0.347 0.356 24,750 0.3475 1.27%
2021-09-03 0 0.395 0.395 0.400 0.380 0.400 3,138,000 1,235,330 0.3937 0.351 0.351 0.356 0.338 0.356 3,530,250 0.3499 3.95%
2021-09-02 0 0.380 0.375 0.380 0.380 0.385 569,000 216,220 0.3800 0.338 0.333 0.338 0.338 0.342 640,125 0.3378 -1.30%
2021-09-01 0 0.385 0.385 0.390 0.375 0.385 1,981,170 759,857 0.3835 0.342 0.342 0.347 0.333 0.342 2,228,816 0.3409 2.67%
2021-08-31 0 0.375 0.370 0.375 0.370 0.390 436,000 162,260 0.3722 0.333 0.329 0.333 0.329 0.347 490,500 0.3308 -1.32%
2021-08-30 0 0.380 0.380 0.385 0.370 0.385 472,000 176,280 0.3735 0.338 0.338 0.342 0.329 0.342 531,000 0.3320 4.11%
2021-08-27 0 0.365 0.355 0.365 0.355 0.365 142,000 50,930 0.3587 0.324 0.316 0.324 0.316 0.324 159,750 0.3188 1.39%
2021-08-26 0 0.360 0.355 0.360 0.360 0.365 329,000 118,440 0.3600 0.320 0.316 0.320 0.320 0.324 370,125 0.3200 -1.37%
2021-08-25 0 0.365 0.360 0.365 0.360 0.370 302,440 110,259 0.3646 0.324 0.320 0.324 0.320 0.329 340,245 0.3241 0.00%
2021-08-24 0 0.365 0.360 0.365 0.355 0.365 597,101 214,904 0.3599 0.324 0.320 0.324 0.316 0.324 671,739 0.3199 1.39%
2021-08-23 0 0.360 0.355 0.360 0.355 0.365 294,000 104,550 0.3556 0.320 0.316 0.320 0.316 0.324 330,750 0.3161 -1.37%
2021-08-20 0 0.365 0.365 0.370 0.360 0.365 1,602,000 580,970 0.3627 0.324 0.324 0.329 0.320 0.324 1,802,250 0.3224 -1.35%
2021-08-19 0 0.370 0.365 0.370 0.365 0.380 563,000 208,180 0.3698 0.329 0.324 0.329 0.324 0.338 633,375 0.3287 -2.63%
2021-08-18 0 0.380 0.375 0.380 0.370 0.380 741,000 275,290 0.3715 0.338 0.333 0.338 0.329 0.338 833,625 0.3302 1.33%
2021-08-17 0 0.375 0.370 0.375 0.370 0.380 766,000 284,240 0.3711 0.333 0.329 0.333 0.329 0.338 861,750 0.3298 -1.32%
2021-08-16 0 0.380 0.370 0.380 0.370 0.380 628,000 235,520 0.3750 0.338 0.329 0.338 0.329 0.338 706,500 0.3334 -1.30%
2021-08-13 0 0.385 0.380 0.385 0.375 0.385 392,000 149,140 0.3805 0.342 0.338 0.342 0.333 0.342 441,000 0.3382 1.32%
2021-08-12 0 0.380 0.375 0.380 0.375 0.385 1,542,000 587,060 0.3807 0.338 0.333 0.338 0.333 0.342 1,734,750 0.3384 -1.30%
2021-08-11 0 0.385 0.380 0.385 0.380 0.390 2,047,420 787,551 0.3847 0.342 0.338 0.342 0.338 0.347 2,303,347 0.3419 -2.53%
2021-08-10 0 0.395 0.390 0.395 0.390 0.400 458,000 180,800 0.3948 0.351 0.347 0.351 0.347 0.356 515,250 0.3509 1.28%
2021-08-09 0 0.390 0.385 0.405 0.390 0.405 888,000 348,450 0.3924 0.347 0.342 0.360 0.347 0.360 999,000 0.3488 -1.27%
2021-08-06 0 0.395 0.395 0.400 0.395 0.405 1,616,000 645,520 0.3995 0.351 0.351 0.356 0.351 0.360 1,818,000 0.3551 -2.47%
2021-08-05 0 0.405 0.405 0.410 0.405 0.425 1,167,525 479,440 0.4106 0.360 0.360 0.364 0.360 0.378 1,313,466 0.3650 -3.57%
2021-08-04 0 0.420 0.420 0.425 0.420 0.425 652,000 275,040 0.4218 0.373 0.373 0.378 0.373 0.378 733,500 0.3750 -1.18%
2021-08-03 0 0.425 0.420 0.425 0.420 0.430 728,000 307,330 0.4222 0.378 0.373 0.378 0.373 0.382 819,000 0.3753 -1.16%
2021-08-02 0 0.430 0.425 0.430 0.410 0.430 1,894,000 800,060 0.4224 0.382 0.378 0.382 0.364 0.382 2,130,750 0.3755 4.88%
2021-07-30 0 0.410 0.410 0.415 0.405 0.415 226,000 92,730 0.4103 0.364 0.364 0.369 0.360 0.369 254,250 0.3647 -2.38%
2021-07-29 0 0.420 0.415 0.420 0.400 0.420 1,730,000 709,840 0.4103 0.373 0.369 0.373 0.356 0.373 1,946,250 0.3647 3.70%
2021-07-28 0 0.405 0.405 0.410 0.400 0.415 2,624,000 1,064,620 0.4057 0.360 0.360 0.364 0.356 0.369 2,952,000 0.3606 -2.41%
2021-07-27 0 0.415 0.410 0.415 0.405 0.460 7,712,000 3,231,070 0.4190 0.369 0.364 0.369 0.360 0.409 8,676,000 0.3724 -8.79%
2021-07-26 0 0.455 0.440 0.455 0.440 0.480 5,480,000 2,498,390 0.4559 0.404 0.391 0.404 0.391 0.427 6,165,000 0.4053 -3.19%
2021-07-23 0 0.470 0.460 0.470 0.440 0.480 12,108,000 5,588,175 0.4615 0.418 0.409 0.418 0.391 0.427 13,621,500 0.4102 5.62%
2021-07-22 0 0.445 0.440 0.445 0.420 0.455 6,881,880 3,053,480 0.4437 0.396 0.391 0.396 0.373 0.404 7,742,115 0.3944 5.95%
2021-07-21 0 0.420 0.415 0.420 0.420 0.425 548,000 231,200 0.4219 0.373 0.369 0.373 0.373 0.378 616,500 0.3750 -2.33%
2021-07-20 0 0.430 0.425 0.430 0.425 0.440 1,754,000 752,530 0.4290 0.382 0.378 0.382 0.378 0.391 1,973,250 0.3814 -1.15%
2021-07-19 0 0.435 0.430 0.435 0.405 0.435 5,042,000 2,146,810 0.4258 0.387 0.382 0.387 0.360 0.387 5,672,250 0.3785 4.82%
2021-07-16 0 0.415 0.405 0.415 0.405 0.420 836,000 342,900 0.4102 0.369 0.360 0.369 0.360 0.373 940,500 0.3646 -1.19%
2021-07-15 0 0.420 0.410 0.420 0.410 0.420 16,000 6,660 0.4163 0.373 0.364 0.373 0.364 0.373 18,000 0.3700 0.00%
2021-07-14 0 0.420 0.415 0.420 0.415 0.420 344,000 143,260 0.4165 0.373 0.369 0.373 0.369 0.373 387,000 0.3702 1.20%
2021-07-13 0 0.415 0.415 0.425 0.415 0.430 1,462,000 621,410 0.4250 0.369 0.369 0.378 0.369 0.382 1,644,750 0.3778 -2.35%
2021-07-12 0 0.425 0.415 0.425 0.415 0.435 1,409,210 593,454 0.4211 0.378 0.369 0.378 0.369 0.387 1,585,361 0.3743 1.19%
2021-07-09 0 0.420 0.415 0.420 0.415 0.425 838,000 351,090 0.4190 0.373 0.369 0.373 0.369 0.378 942,750 0.3724 1.20%
2021-07-08 0 0.415 0.415 0.420 0.415 0.440 3,265,000 1,380,840 0.4229 0.369 0.369 0.373 0.369 0.391 3,673,125 0.3759 -4.60%
2021-07-07 0 0.435 0.430 0.435 0.415 0.440 9,670,000 4,190,265 0.4333 0.387 0.382 0.387 0.369 0.391 10,878,750 0.3852 4.82%
2021-07-06 0 0.415 0.410 0.415 0.400 0.420 3,234,000 1,324,800 0.4096 0.369 0.364 0.369 0.356 0.373 3,638,250 0.3641 3.75%
2021-07-05 0 0.400 0.400 0.405 0.395 0.405 1,566,000 626,440 0.4000 0.356 0.356 0.360 0.351 0.360 1,761,750 0.3556 1.27%
2021-07-02 0 0.395 0.395 0.400 0.395 0.400 439,000 173,675 0.3956 0.351 0.351 0.356 0.351 0.356 493,875 0.3517 0.00%
2021-06-30 0 0.395 0.395 0.400 0.395 0.400 781,042 311,650 0.3990 0.351 0.351 0.356 0.351 0.356 878,672 0.3547 -1.25%
2021-06-29 0 0.400 0.400 0.405 0.400 0.405 3,489,168 1,395,723 0.4000 0.356 0.356 0.360 0.356 0.360 3,925,314 0.3556 -1.23%
2021-06-28 0 0.405 0.400 0.405 0.400 0.405 432,000 173,090 0.4007 0.360 0.356 0.360 0.356 0.360 486,000 0.3562 1.25%
2021-06-25 0 0.400 0.400 0.405 0.395 0.405 2,680,000 1,071,990 0.4000 0.356 0.356 0.360 0.351 0.360 3,015,000 0.3556 0.00%
2021-06-24 0 0.400 0.400 0.405 0.395 0.405 1,011,000 404,380 0.4000 0.356 0.356 0.360 0.351 0.360 1,137,375 0.3555 0.00%
2021-06-23 0 0.400 0.400 0.405 0.390 0.410 448,000 178,940 0.3994 0.356 0.356 0.360 0.347 0.364 504,000 0.3550 1.27%
2021-06-22 0 0.395 0.390 0.395 0.395 0.405 242,000 95,650 0.3952 0.351 0.347 0.351 0.351 0.360 272,250 0.3513 0.00%
2021-06-21 0 0.395 0.395 0.400 0.390 0.405 2,998,000 1,184,390 0.3951 0.351 0.351 0.356 0.347 0.360 3,372,750 0.3512 -4.82%
2021-06-18 0 0.415 0.415 0.420 0.395 0.455 5,193,000 2,214,380 0.4264 0.369 0.369 0.373 0.351 0.404 5,842,125 0.3790 6.41%
2021-06-17 0 0.390 0.390 0.400 0.390 0.400 228,000 89,000 0.3904 0.347 0.347 0.356 0.347 0.356 256,500 0.3470 -2.50%
2021-06-16 0 0.400 0.395 0.400 0.395 0.400 2,062,000 824,520 0.3999 0.356 0.351 0.356 0.351 0.356 2,319,750 0.3554 0.00%
2021-06-15 0 0.400 0.395 0.400 0.390 0.405 2,630,000 1,054,320 0.4009 0.356 0.351 0.356 0.347 0.360 2,958,750 0.3563 1.27%
2021-06-11 0 0.395 0.390 0.400 0.395 0.400 638,000 252,530 0.3958 0.351 0.347 0.356 0.351 0.356 717,750 0.3518 -1.25%
2021-06-10 0 0.400 0.395 0.400 0.395 0.400 184,000 73,370 0.3988 0.356 0.351 0.356 0.351 0.356 207,000 0.3544 1.27%
2021-06-09 0 0.395 0.395 0.400 0.395 0.405 222,000 89,060 0.4012 0.351 0.351 0.356 0.351 0.360 249,750 0.3566 -1.25%
2021-06-08 0 0.400 0.400 0.405 0.400 0.405 916,000 368,430 0.4022 0.356 0.356 0.360 0.356 0.360 1,030,500 0.3575 -1.23%
2021-06-07 0 0.405 0.400 0.405 0.395 0.405 258,000 102,740 0.3982 0.360 0.356 0.360 0.351 0.360 290,250 0.3540 1.25%
2021-06-04 0 0.400 0.400 0.405 0.395 0.410 1,434,000 573,880 0.4002 0.356 0.356 0.360 0.351 0.364 1,613,250 0.3557 0.00%
2021-06-03 0 0.400 0.400 0.405 0.400 0.410 1,951,000 781,200 0.4004 0.356 0.356 0.360 0.356 0.364 2,194,875 0.3559 -2.44%
2021-06-02 0 0.410 0.400 0.410 0.400 0.410 310,000 125,560 0.4050 0.364 0.356 0.364 0.356 0.364 348,750 0.3600 1.23%
2021-06-01 0 0.405 0.400 0.405 0.400 0.420 3,533,000 1,443,530 0.4086 0.360 0.356 0.360 0.356 0.373 3,974,625 0.3632 1.25%
2021-05-31 0 0.400 0.400 0.405 0.390 0.400 2,394,210 956,509 0.3995 0.356 0.356 0.360 0.347 0.356 2,693,486 0.3551 1.27%
2021-05-28 0 0.395 0.385 0.395 0.385 0.400 214,000 83,510 0.3902 0.351 0.342 0.351 0.342 0.356 240,750 0.3469 0.00%
2021-05-27 0 0.395 0.385 0.395 0.385 0.395 1,068,000 413,810 0.3875 0.351 0.342 0.351 0.342 0.351 1,201,500 0.3444 0.00%
2021-05-26 0 0.395 0.390 0.395 0.385 0.395 1,038,000 409,970 0.3950 0.351 0.347 0.351 0.342 0.351 1,167,750 0.3511 0.00%
2021-05-25 0 0.395 0.385 0.395 0.385 0.400 702,000 275,110 0.3919 0.351 0.342 0.351 0.342 0.356 789,750 0.3484 -1.25%
2021-05-24 0 0.400 0.395 0.400 0.395 0.405 222,000 88,210 0.3973 0.356 0.351 0.356 0.351 0.360 249,750 0.3532 -1.23%
2021-05-21 0 0.405 0.395 0.405 0.395 0.410 645,000 260,375 0.4037 0.360 0.351 0.360 0.351 0.364 725,625 0.3588 0.00%
2021-05-20 0 0.405 0.400 0.405 0.395 0.405 268,000 107,620 0.4016 0.360 0.356 0.360 0.351 0.360 301,500 0.3569 -1.22%
2021-05-18 0 0.410 0.400 0.410 0.390 0.420 2,566,000 1,032,450 0.4024 0.364 0.356 0.364 0.347 0.373 2,886,750 0.3577 2.50%
2021-05-17 0 0.400 0.390 0.400 0.375 0.405 2,600,000 1,023,140 0.3935 0.356 0.347 0.356 0.333 0.360 2,925,000 0.3498 3.90%
2021-05-14 0 0.385 0.380 0.385 0.375 0.390 472,000 177,980 0.3771 0.342 0.338 0.342 0.333 0.347 531,000 0.3352 1.32%
2021-05-13 0 0.380 0.375 0.380 0.375 0.385 572,000 216,840 0.3791 0.338 0.333 0.338 0.333 0.342 643,500 0.3370 -2.56%
2021-05-12 0 0.390 0.385 0.395 0.380 0.395 1,260,000 485,570 0.3854 0.347 0.342 0.351 0.338 0.351 1,417,500 0.3426 0.00%
2021-05-11 0 0.390 0.390 0.395 0.385 0.395 872,000 338,750 0.3885 0.347 0.347 0.351 0.342 0.351 981,000 0.3453 -2.50%
2021-05-10 0 0.400 0.395 0.400 0.395 0.405 651,000 257,860 0.3961 0.356 0.351 0.356 0.351 0.360 732,375 0.3521 0.00%
2021-05-07 0 0.400 0.395 0.400 0.395 0.410 1,048,030 420,731 0.4014 0.356 0.351 0.356 0.351 0.364 1,179,034 0.3568 -2.44%
2021-05-06 0 0.410 0.400 0.410 0.400 0.410 772,000 312,780 0.4052 0.364 0.356 0.364 0.356 0.364 868,500 0.3601 0.00%
2021-05-05 0 0.410 0.410 0.420 0.410 0.430 1,496,000 619,020 0.4138 0.364 0.364 0.373 0.364 0.382 1,683,000 0.3678 -2.38%
2021-05-04 0 0.420 0.420 0.425 0.415 0.430 2,890,840 1,226,006 0.4241 0.373 0.373 0.378 0.369 0.382 3,252,195 0.3770 1.20%
2021-05-03 0 0.415 0.410 0.415 0.400 0.415 1,018,000 414,800 0.4075 0.369 0.364 0.369 0.356 0.369 1,145,250 0.3622 1.22%
2021-04-30 0 0.410 0.410 0.415 0.400 0.410 683,410 275,055 0.4025 0.364 0.364 0.369 0.356 0.364 768,836 0.3578 2.50%
2021-04-29 0 0.400 0.400 0.405 0.395 0.405 290,000 116,520 0.4018 0.356 0.356 0.360 0.351 0.360 326,250 0.3571 -1.23%
2021-04-28 0 0.405 0.395 0.405 0.400 0.405 955,000 383,110 0.4012 0.360 0.351 0.360 0.356 0.360 1,074,375 0.3566 0.00%
2021-04-27 0 0.405 0.405 0.410 0.400 0.405 1,040,000 417,950 0.4019 0.360 0.360 0.364 0.356 0.360 1,170,000 0.3572 0.00%
2021-04-26 0 0.405 0.400 0.410 0.400 0.410 744,000 301,220 0.4049 0.360 0.356 0.364 0.356 0.364 837,000 0.3599 0.00%
2021-04-23 0 0.405 0.405 0.415 0.405 0.420 565,000 232,155 0.4109 0.360 0.360 0.369 0.360 0.373 635,625 0.3652 -1.22%
2021-04-22 0 0.410 0.410 0.415 0.410 0.420 543,000 223,050 0.4108 0.364 0.364 0.369 0.364 0.373 610,875 0.3651 -1.20%
2021-04-21 0 0.415 0.415 0.420 0.410 0.420 952,840 397,927 0.4176 0.369 0.369 0.373 0.364 0.373 1,071,945 0.3712 -1.19%
2021-04-20 0 0.420 0.410 0.420 0.400 0.420 2,706,000 1,115,480 0.4122 0.373 0.364 0.373 0.356 0.373 3,044,250 0.3664 2.44%
2021-04-19 0 0.410 0.405 0.410 0.405 0.420 1,520,000 626,360 0.4121 0.364 0.360 0.364 0.360 0.373 1,710,000 0.3663 -2.38%
2021-04-16 0 0.420 0.415 0.420 0.405 0.440 3,624,730 1,512,057 0.4172 0.373 0.369 0.373 0.360 0.391 4,077,821 0.3708 -2.33%
2021-04-15 0 0.430 0.425 0.430 0.400 0.440 12,218,000 5,187,500 0.4246 0.382 0.378 0.382 0.356 0.391 13,745,250 0.3774 10.26%
2021-04-14 0 0.390 0.390 0.400 0.390 0.400 559,840 222,399 0.3973 0.347 0.347 0.356 0.347 0.356 629,820 0.3531 -2.50%
2021-04-13 0 0.400 0.395 0.400 0.385 0.400 1,093,210 435,347 0.3982 0.356 0.351 0.356 0.342 0.356 1,229,861 0.3540 2.56%
2021-04-12 0 0.390 0.380 0.390 0.380 0.390 1,270,000 487,420 0.3838 0.347 0.338 0.347 0.338 0.347 1,428,750 0.3412 -1.27%
2021-04-09 0 0.395 0.390 0.400 0.390 0.400 246,000 97,390 0.3959 0.351 0.347 0.356 0.347 0.356 276,750 0.3519 -1.25%
2021-04-08 0 0.400 0.400 0.410 0.390 0.420 1,600,401 645,842 0.4036 0.356 0.356 0.364 0.347 0.373 1,800,451 0.3587 1.27%
2021-04-07 0 0.395 0.390 0.395 0.395 0.410 2,270,000 903,560 0.3980 0.351 0.347 0.351 0.351 0.364 2,553,750 0.3538 -1.25%
2021-04-01 0 0.400 0.400 0.405 0.395 0.400 1,204,000 480,260 0.3989 0.356 0.356 0.360 0.351 0.356 1,354,500 0.3546 0.00%
2021-03-31 0 0.400 0.395 0.405 0.390 0.405 1,620,000 644,690 0.3980 0.356 0.351 0.360 0.347 0.360 1,822,500 0.3537 1.27%
2021-03-30 0 0.395 0.390 0.395 0.390 0.410 1,785,000 705,820 0.3954 0.351 0.347 0.351 0.347 0.364 2,008,125 0.3515 -1.25%
2021-03-29 0 0.400 0.400 0.405 0.360 0.410 8,028,000 3,149,340 0.3923 0.356 0.356 0.360 0.320 0.364 9,031,500 0.3487 9.59%
2021-03-26 0 0.365 0.355 0.365 0.350 0.365 348,000 123,850 0.3559 0.324 0.316 0.324 0.311 0.324 391,500 0.3163 1.39%
2021-03-25 0 0.360 0.350 0.360 0.345 0.360 326,840 114,307 0.3497 0.320 0.311 0.320 0.307 0.320 367,695 0.3109 0.00%
2021-03-24 0 0.360 0.350 0.360 0.345 0.360 1,894,000 665,660 0.3515 0.320 0.311 0.320 0.307 0.320 2,130,750 0.3124 -2.70%
2021-03-23 0 0.370 0.355 0.370 0.355 0.370 160,000 58,490 0.3656 0.329 0.316 0.329 0.316 0.329 180,000 0.3249 0.00%
2021-03-22 0 0.370 0.365 0.370 0.360 0.375 377,000 138,930 0.3685 0.329 0.324 0.329 0.320 0.333 424,125 0.3276 -2.63%
2021-03-19 0 0.380 0.375 0.385 0.375 0.385 134,000 50,550 0.3772 0.338 0.333 0.342 0.333 0.342 150,750 0.3353 -1.30%
2021-03-18 0 0.385 0.380 0.385 0.375 0.385 260,000 98,420 0.3785 0.342 0.338 0.342 0.333 0.342 292,500 0.3365 0.00%
2021-03-17 0 0.385 0.375 0.385 0.380 0.385 228,450 87,092 0.3812 0.342 0.333 0.342 0.338 0.342 257,006 0.3389 0.00%
2021-03-16 0 0.385 0.375 0.385 0.375 0.395 202,000 76,200 0.3772 0.342 0.333 0.342 0.333 0.351 227,250 0.3353 0.00%
2021-03-15 0 0.385 0.380 0.385 0.375 0.385 195,232 74,543 0.3818 0.342 0.338 0.342 0.333 0.342 219,636 0.3394 -1.28%
2021-03-12 0 0.390 0.380 0.390 0.380 0.390 544,800 209,132 0.3839 0.347 0.338 0.347 0.338 0.347 612,900 0.3412 0.00%
2021-03-11 0 0.390 0.385 0.390 0.370 0.395 1,771,000 678,530 0.3831 0.347 0.342 0.347 0.329 0.351 1,992,375 0.3406 2.63%
2021-03-10 0 0.380 0.375 0.380 0.370 0.380 246,000 93,220 0.3789 0.338 0.333 0.338 0.329 0.338 276,750 0.3368 0.00%
2021-03-09 0 0.380 0.365 0.380 0.365 0.380 488,000 182,270 0.3735 0.338 0.324 0.338 0.324 0.338 549,000 0.3320 0.00%
2021-03-08 0 0.380 0.365 0.380 0.360 0.380 1,647,360 604,994 0.3673 0.338 0.324 0.338 0.320 0.338 1,853,280 0.3264 0.00%
2021-03-05 0 0.380 0.370 0.380 0.370 0.380 576,000 215,400 0.3740 0.338 0.329 0.338 0.329 0.338 648,000 0.3324 0.00%
2021-03-04 0 0.380 0.375 0.380 0.370 0.390 1,171,521 442,689 0.3779 0.338 0.333 0.338 0.329 0.347 1,317,961 0.3359 -2.56%
2021-03-03 0 0.390 0.385 0.390 0.380 0.390 1,075,000 414,050 0.3852 0.347 0.342 0.347 0.338 0.347 1,209,375 0.3424 1.30%
2021-03-02 0 0.385 0.385 0.390 0.380 0.390 649,000 250,500 0.3860 0.342 0.342 0.347 0.338 0.347 730,125 0.3431 0.00%
2021-03-01 0 0.385 0.385 0.390 0.365 0.385 1,038,000 394,140 0.3797 0.342 0.342 0.347 0.324 0.342 1,167,750 0.3375 2.67%
2021-02-26 0 0.375 0.370 0.375 0.365 0.390 1,626,000 605,220 0.3722 0.333 0.329 0.333 0.324 0.347 1,829,250 0.3309 -3.85%
2021-02-25 0 0.390 0.385 0.390 0.370 0.390 1,200,000 455,770 0.3798 0.347 0.342 0.347 0.329 0.347 1,350,000 0.3376 0.00%
2021-02-24 0 0.390 0.380 0.390 0.375 0.410 3,434,000 1,320,580 0.3846 0.347 0.338 0.347 0.333 0.364 3,863,250 0.3418 -4.88%
2021-02-23 0 0.410 0.405 0.410 0.395 0.420 2,772,000 1,120,120 0.4041 0.364 0.360 0.364 0.351 0.373 3,118,500 0.3592 -4.65%
2021-02-22 0 0.430 0.410 0.430 0.410 0.430 3,408,000 1,421,250 0.4170 0.382 0.364 0.382 0.364 0.382 3,834,000 0.3707 -1.15%
2021-02-19 0 0.435 0.430 0.435 0.425 0.440 4,226,000 1,818,760 0.4304 0.387 0.382 0.387 0.378 0.391 4,754,250 0.3826 -3.33%
2021-02-18 0 0.450 0.440 0.450 0.445 0.455 3,336,000 1,499,630 0.4495 0.400 0.391 0.400 0.396 0.404 3,753,000 0.3996 -2.17%
2021-02-17 0 0.460 0.455 0.460 0.445 0.480 5,758,000 2,662,835 0.4625 0.409 0.404 0.409 0.396 0.427 6,477,750 0.4111 -1.08%
2021-02-16 0 0.465 0.460 0.465 0.440 0.490 5,336,000 2,415,100 0.4526 0.413 0.409 0.413 0.391 0.436 6,003,000 0.4023 1.09%
2021-02-11 0 0.460 0.455 0.460 0.445 0.470 3,338,080 1,531,164 0.4587 0.409 0.404 0.409 0.396 0.418 3,755,340 0.4077 1.10%
2021-02-10 0 0.455 0.450 0.455 0.440 0.510 27,063,884 12,717,280 0.4699 0.404 0.400 0.404 0.391 0.453 30,446,869 0.4177 -3.19%
2021-02-09 0 0.470 0.470 0.475 0.395 0.480 18,506,542 8,037,965 0.4343 0.418 0.418 0.422 0.351 0.427 20,819,860 0.3861 20.51%
2021-02-08 0 0.390 0.385 0.390 0.375 0.395 4,700,270 1,822,259 0.3877 0.347 0.342 0.347 0.333 0.351 5,287,804 0.3446 5.41%
2021-02-05 0 0.370 0.365 0.370 0.350 0.385 4,231,042 1,546,663 0.3656 0.329 0.324 0.329 0.311 0.342 4,759,922 0.3249 5.71%
2021-02-04 0 0.350 0.345 0.350 0.330 0.370 1,454,000 504,910 0.3473 0.311 0.307 0.311 0.293 0.329 1,635,750 0.3087 2.94%
2021-02-03 0 0.340 0.325 0.340 0.330 0.340 852,000 284,420 0.3338 0.302 0.289 0.302 0.293 0.302 958,500 0.2967 0.00%
2021-02-02 0 0.340 0.330 0.340 0.330 0.340 552,403 185,748 0.3363 0.302 0.293 0.302 0.293 0.302 621,453 0.2989 0.00%
2021-02-01 0 0.340 0.335 0.340 0.335 0.340 792,000 266,260 0.3362 0.302 0.298 0.302 0.298 0.302 891,000 0.2988 -1.45%
2021-01-29 0 0.345 0.340 0.345 0.340 0.350 1,145,000 392,685 0.3430 0.307 0.302 0.307 0.302 0.311 1,288,125 0.3049 1.47%
2021-01-28 0 0.340 0.340 0.345 0.340 0.360 1,358,000 472,260 0.3478 0.302 0.302 0.307 0.302 0.320 1,527,750 0.3091 -6.85%
2021-01-27 0 0.365 0.350 0.365 0.320 0.375 6,886,588 2,445,341 0.3551 0.324 0.311 0.324 0.284 0.333 7,747,411 0.3156 12.31%
2021-01-26 0 0.325 0.325 0.330 0.320 0.330 319,000 104,610 0.3279 0.289 0.289 0.293 0.284 0.293 358,875 0.2915 -2.99%
2021-01-25 0 0.335 0.320 0.335 0.320 0.335 1,124,000 367,135 0.3266 0.298 0.284 0.298 0.284 0.298 1,264,500 0.2903 0.00%
2021-01-22 0 0.335 0.325 0.335 0.320 0.335 2,415,210 779,213 0.3226 0.298 0.289 0.298 0.284 0.298 2,717,111 0.2868 0.00%
2021-01-21 0 0.335 0.330 0.335 0.320 0.335 506,000 167,130 0.3303 0.298 0.293 0.298 0.284 0.298 569,250 0.2936 1.52%
2021-01-20 0 0.330 0.325 0.330 0.320 0.330 884,000 287,020 0.3247 0.293 0.289 0.293 0.284 0.293 994,500 0.2886 0.00%
2021-01-19 0 0.330 0.320 0.330 0.310 0.330 984,000 312,010 0.3171 0.293 0.284 0.293 0.276 0.293 1,107,000 0.2819 3.13%
2021-01-18 0 0.320 0.320 0.330 0.315 0.325 1,055,000 337,875 0.3203 0.284 0.284 0.293 0.280 0.289 1,186,875 0.2847 0.00%
2021-01-15 0 0.320 0.320 0.325 0.315 0.330 2,780,000 886,810 0.3190 0.284 0.284 0.289 0.280 0.293 3,127,500 0.2836 -3.03%
2021-01-14 0 0.330 0.325 0.330 0.320 0.335 458,210 149,405 0.3261 0.293 0.289 0.293 0.284 0.298 515,486 0.2898 -1.49%
2021-01-13 0 0.335 0.330 0.340 0.325 0.335 122,000 40,300 0.3303 0.298 0.293 0.302 0.289 0.298 137,250 0.2936 -1.47%
2021-01-12 0 0.340 0.330 0.340 0.330 0.340 129,000 43,150 0.3345 0.302 0.293 0.302 0.293 0.302 145,125 0.2973 -1.45%
2021-01-11 0 0.345 0.335 0.345 0.335 0.345 651,042 222,118 0.3412 0.307 0.298 0.307 0.298 0.307 732,422 0.3033 2.99%
2021-01-08 0 0.335 0.335 0.350 0.325 0.350 758,000 251,460 0.3317 0.298 0.298 0.311 0.289 0.311 852,750 0.2949 -1.47%
2021-01-07 0 0.340 0.335 0.340 0.330 0.340 191,126 64,460 0.3373 0.302 0.298 0.302 0.293 0.302 215,017 0.2998 0.00%
2021-01-06 0 0.340 0.340 0.355 0.340 0.350 386,000 131,730 0.3413 0.302 0.302 0.316 0.302 0.311 434,250 0.3034 -4.23%
2021-01-05 0 0.355 0.350 0.355 0.340 0.355 570,000 199,300 0.3496 0.316 0.311 0.316 0.302 0.316 641,250 0.3108 0.00%
2021-01-04 0 0.355 0.345 0.355 0.340 0.355 3,582,000 1,265,150 0.3532 0.316 0.307 0.316 0.302 0.316 4,029,750 0.3140 0.00%
2020-12-31 0 0.355 0.350 0.355 0.345 0.370 354,000 126,770 0.3581 0.316 0.311 0.316 0.307 0.329 398,250 0.3183 1.43%
2020-12-30 0 0.350 0.345 0.355 0.325 0.365 2,430,000 842,680 0.3468 0.311 0.307 0.316 0.289 0.324 2,733,750 0.3083 7.69%
2020-12-29 0 0.325 0.315 0.325 0.315 0.330 622,000 198,850 0.3197 0.289 0.280 0.289 0.280 0.293 699,750 0.2842 0.00%
2020-12-28 0 0.325 0.315 0.325 0.315 0.325 517,000 165,540 0.3202 0.289 0.280 0.289 0.280 0.289 581,625 0.2846 0.00%
2020-12-24 0 0.325 0.320 0.330 0.320 0.325 127,604 41,341 0.3240 0.289 0.284 0.293 0.284 0.289 143,554 0.2880 0.00%
2020-12-23 0 0.325 0.315 0.325 0.315 0.325 162,000 51,390 0.3172 0.289 0.280 0.289 0.280 0.289 182,250 0.2820 1.56%
2020-12-22 0 0.320 0.320 0.330 0.320 0.325 477,000 153,220 0.3212 0.284 0.284 0.293 0.284 0.289 536,625 0.2855 -1.54%
2020-12-21 0 0.325 0.320 0.325 0.315 0.330 293,000 94,485 0.3225 0.289 0.284 0.289 0.280 0.293 329,625 0.2866 -1.52%
2020-12-18 0 0.330 0.320 0.330 0.320 0.335 570,500 185,685 0.3255 0.293 0.284 0.293 0.284 0.298 641,812 0.2893 0.00%
2020-12-17 0 0.330 0.320 0.330 0.315 0.335 1,268,000 412,400 0.3252 0.293 0.284 0.293 0.280 0.298 1,426,500 0.2891 -1.49%
2020-12-16 0 0.335 0.325 0.335 0.320 0.335 220,000 72,360 0.3289 0.298 0.289 0.298 0.284 0.298 247,500 0.2924 -1.47%
2020-12-15 0 0.340 0.325 0.340 0.325 0.340 422,000 138,190 0.3275 0.302 0.289 0.302 0.289 0.302 474,750 0.2911 1.49%
2020-12-14 0 0.335 0.325 0.335 0.325 0.340 58,000 19,090 0.3291 0.298 0.289 0.298 0.289 0.302 65,250 0.2926 -1.47%
2020-12-11 0 0.340 0.330 0.340 0.320 0.340 238,000 78,480 0.3297 0.302 0.293 0.302 0.284 0.302 267,750 0.2931 0.00%
2020-12-10 0 0.340 0.335 0.340 0.335 0.345 602,000 203,620 0.3382 0.302 0.298 0.302 0.298 0.307 677,250 0.3007 -2.86%
2020-12-09 0 0.350 0.345 0.350 0.340 0.355 1,427,000 492,440 0.3451 0.311 0.307 0.311 0.302 0.316 1,605,375 0.3067 0.00%
2020-12-08 0 0.350 0.350 0.355 0.345 0.355 364,000 127,310 0.3498 0.311 0.311 0.316 0.307 0.316 409,500 0.3109 -1.41%
2020-12-07 0 0.355 0.350 0.355 0.350 0.355 834,000 292,710 0.3510 0.316 0.311 0.316 0.311 0.316 938,250 0.3120 0.00%
2020-12-04 0 0.355 0.355 0.360 0.355 0.360 382,000 135,680 0.3552 0.316 0.316 0.320 0.316 0.320 429,750 0.3157 -1.39%
2020-12-03 0 0.360 0.350 0.360 0.355 0.360 946,000 338,350 0.3577 0.320 0.311 0.320 0.316 0.320 1,064,250 0.3179 0.00%
2020-12-02 0 0.360 0.355 0.360 0.355 0.360 1,080,000 385,580 0.3570 0.320 0.316 0.320 0.316 0.320 1,215,000 0.3173 0.00%
2020-12-01 0 0.360 0.360 0.365 0.355 0.360 412,000 147,560 0.3582 0.320 0.320 0.324 0.316 0.320 463,500 0.3184 0.00%
2020-11-30 0 0.360 0.360 0.365 0.360 0.370 550,616 201,459 0.3659 0.320 0.320 0.324 0.320 0.329 619,443 0.3252 -4.00%
2020-11-27 0 0.375 0.365 0.375 0.365 0.375 376,000 137,700 0.3662 0.333 0.324 0.333 0.324 0.333 423,000 0.3255 0.00%
2020-11-26 0 0.375 0.375 0.380 0.365 0.375 51,000 18,840 0.3694 0.333 0.333 0.338 0.324 0.333 57,375 0.3284 0.00%
2020-11-25 0 0.375 0.360 0.365 0.375 0.380 298,000 111,810 0.3752 0.333 0.320 0.324 0.333 0.338 335,250 0.3335 -1.32%
2020-11-24 0 0.380 0.375 0.380 0.365 0.380 482,000 180,870 0.3752 0.338 0.333 0.338 0.324 0.338 542,250 0.3336 2.70%
2020-11-23 0 0.370 0.370 0.375 0.365 0.375 753,000 277,590 0.3686 0.329 0.329 0.333 0.324 0.333 847,125 0.3277 -1.33%
2020-11-20 0 0.375 0.375 0.380 0.375 0.380 803,126 303,159 0.3775 0.333 0.333 0.338 0.333 0.338 903,517 0.3355 -2.60%
2020-11-19 0 0.385 0.375 0.385 0.375 0.385 690,000 260,560 0.3776 0.342 0.333 0.342 0.333 0.342 776,250 0.3357 0.00%
2020-11-18 0 0.385 0.380 0.385 0.375 0.385 88,000 33,420 0.3798 0.342 0.338 0.342 0.333 0.342 99,000 0.3376 0.00%
2020-11-17 0 0.385 0.380 0.385 0.380 0.390 164,000 63,110 0.3848 0.342 0.338 0.342 0.338 0.347 184,500 0.3421 -2.53%
2020-11-16 0 0.395 0.390 0.395 0.385 0.395 614,000 240,150 0.3911 0.351 0.347 0.351 0.342 0.351 690,750 0.3477 1.28%
2020-11-13 0 0.390 0.385 0.390 0.380 0.390 358,000 137,720 0.3847 0.347 0.342 0.347 0.338 0.347 402,750 0.3419 0.00%
2020-11-12 0 0.390 0.385 0.390 0.380 0.390 620,000 237,670 0.3833 0.347 0.342 0.347 0.338 0.347 697,500 0.3407 0.00%
2020-11-11 0 0.390 0.385 0.390 0.385 0.395 914,000 354,160 0.3875 0.347 0.342 0.347 0.342 0.351 1,028,250 0.3444 -2.50%
2020-11-10 0 0.400 0.390 0.400 0.390 0.400 414,050 163,188 0.3941 0.356 0.347 0.356 0.347 0.356 465,806 0.3503 -1.23%
2020-11-09 0 0.405 0.395 0.405 0.395 0.405 298,000 118,750 0.3985 0.360 0.351 0.360 0.351 0.360 335,250 0.3542 0.00%
2020-11-06 0 0.405 0.400 0.405 0.400 0.410 538,000 217,240 0.4038 0.360 0.356 0.360 0.356 0.364 605,250 0.3589 0.00%
2020-11-05 0 0.405 0.400 0.405 0.390 0.405 7,676,000 3,056,390 0.3982 0.360 0.356 0.360 0.347 0.360 8,635,500 0.3539 0.00%
2020-11-04 0 0.405 0.400 0.405 0.400 0.415 276,000 110,620 0.4008 0.360 0.356 0.360 0.356 0.369 310,500 0.3563 1.25%
2020-11-03 0 0.400 0.400 0.405 0.400 0.405 468,000 187,360 0.4003 0.356 0.356 0.360 0.356 0.360 526,500 0.3559 -1.23%
2020-11-02 0 0.405 0.400 0.405 0.395 0.410 294,000 116,760 0.3971 0.360 0.356 0.360 0.351 0.364 330,750 0.3530 1.25%
2020-10-30 0 0.400 0.400 0.410 0.395 0.410 1,551,042 617,325 0.3980 0.356 0.356 0.364 0.351 0.364 1,744,922 0.3538 -1.23%
2020-10-29 0 0.405 0.400 0.405 0.390 0.405 248,000 98,470 0.3971 0.360 0.356 0.360 0.347 0.360 279,000 0.3529 0.00%
2020-10-28 0 0.405 0.400 0.405 0.395 0.405 1,490,000 592,420 0.3976 0.360 0.356 0.360 0.351 0.360 1,676,250 0.3534 0.00%
2020-10-27 0 0.405 0.400 0.405 0.400 0.410 737,000 294,940 0.4002 0.360 0.356 0.360 0.356 0.364 829,125 0.3557 -1.22%
2020-10-23 0 0.410 0.400 0.410 0.395 0.475 11,688,013 4,856,235 0.4155 0.364 0.356 0.364 0.351 0.422 13,149,015 0.3693 2.50%
2020-10-22 0 0.400 0.400 0.405 0.395 0.405 1,755,100 698,102 0.3978 0.356 0.356 0.360 0.351 0.360 1,974,487 0.3536 -1.23%
2020-10-21 0 0.405 0.400 0.405 0.395 0.415 1,640,000 660,840 0.4030 0.360 0.356 0.360 0.351 0.369 1,845,000 0.3582 3.85%
2020-10-20 0 0.390 0.390 0.400 0.390 0.400 303,042 119,235 0.3935 0.347 0.347 0.356 0.347 0.356 340,922 0.3497 -4.88%
2020-10-19 0 0.410 0.400 0.410 0.385 0.410 2,098,000 837,640 0.3993 0.364 0.356 0.364 0.342 0.364 2,360,250 0.3549 5.13%
2020-10-16 0 0.390 0.390 0.400 0.385 0.405 898,000 348,650 0.3883 0.347 0.347 0.356 0.342 0.360 1,010,250 0.3451 -3.70%
2020-10-15 0 0.405 0.395 0.405 0.390 0.425 3,114,000 1,250,200 0.4015 0.360 0.351 0.360 0.347 0.378 3,503,250 0.3569 1.25%
2020-10-14 0 0.400 0.390 0.400 0.390 0.400 2,496,000 978,030 0.3918 0.356 0.347 0.356 0.347 0.356 2,808,000 0.3483 -1.23%
2020-10-12 0 0.405 0.405 0.410 0.400 0.410 2,162,000 870,870 0.4028 0.360 0.360 0.364 0.356 0.364 2,432,250 0.3581 1.25%
2020-10-09 0 0.400 0.390 0.400 0.380 0.400 293,000 113,780 0.3883 0.356 0.347 0.356 0.338 0.356 329,625 0.3452 2.56%
2020-10-08 0 0.390 0.390 0.395 0.380 0.400 368,224 142,336 0.3865 0.347 0.347 0.351 0.338 0.356 414,252 0.3436 1.30%
2020-10-07 0 0.385 0.385 0.400 0.385 0.395 1,296,000 503,530 0.3885 0.342 0.342 0.356 0.342 0.351 1,458,000 0.3454 -3.75%
2020-10-06 0 0.400 0.390 0.400 0.390 0.405 370,000 147,230 0.3979 0.356 0.347 0.356 0.347 0.360 416,250 0.3537 -1.23%
2020-10-05 0 0.405 0.395 0.405 0.390 0.405 1,176,000 465,650 0.3960 0.360 0.351 0.360 0.347 0.360 1,323,000 0.3520 5.19%
2020-09-30 0 0.385 0.380 0.385 0.370 0.390 520,000 197,250 0.3793 0.342 0.338 0.342 0.329 0.347 585,000 0.3372 4.05%
2020-09-29 0 0.370 0.365 0.370 0.370 0.385 454,000 168,320 0.3707 0.329 0.324 0.329 0.329 0.342 510,750 0.3296 1.37%
2020-09-28 0 0.365 0.360 0.365 0.365 0.380 1,105,042 407,729 0.3690 0.324 0.320 0.324 0.324 0.338 1,243,172 0.3280 -1.35%
2020-09-25 0 0.370 0.370 0.375 0.365 0.395 1,882,000 706,810 0.3756 0.329 0.329 0.333 0.324 0.351 2,117,250 0.3338 -6.33%
2020-09-24 0 0.395 0.390 0.395 0.370 0.395 2,544,000 978,170 0.3845 0.351 0.347 0.351 0.329 0.351 2,862,000 0.3418 -2.47%
2020-09-23 0 0.405 0.400 0.405 0.400 0.410 519,000 209,050 0.4028 0.360 0.356 0.360 0.356 0.364 583,875 0.3580 -1.22%
2020-09-22 0 0.410 0.405 0.410 0.400 0.410 1,450,000 584,720 0.4033 0.364 0.360 0.364 0.356 0.364 1,631,250 0.3584 -2.38%
2020-09-21 0 0.420 0.415 0.420 0.415 0.425 474,000 199,440 0.4208 0.373 0.369 0.373 0.369 0.378 533,250 0.3740 0.00%
2020-09-18 0 0.420 0.415 0.420 0.405 0.420 2,482,563 1,019,575 0.4107 0.373 0.369 0.373 0.360 0.373 2,792,883 0.3651 0.00%
2020-09-17 0 0.420 0.415 0.420 0.410 0.425 1,056,000 440,940 0.4176 0.373 0.369 0.373 0.364 0.378 1,188,000 0.3712 1.20%
2020-09-16 0 0.415 0.415 0.420 0.415 0.425 1,130,420 474,198 0.4195 0.369 0.369 0.373 0.369 0.378 1,271,722 0.3729 -3.49%
2020-09-15 0 0.430 0.420 0.430 0.420 0.435 1,370,000 579,310 0.4229 0.382 0.373 0.382 0.373 0.387 1,541,250 0.3759 0.00%
2020-09-14 0 0.430 0.425 0.430 0.420 0.435 1,268,000 539,400 0.4254 0.382 0.378 0.382 0.373 0.387 1,426,500 0.3781 2.38%
2020-09-11 0 0.420 0.415 0.420 0.400 0.430 1,624,000 681,140 0.4194 0.373 0.369 0.373 0.356 0.382 1,827,000 0.3728 2.44%
2020-09-10 0 0.410 0.405 0.410 0.390 0.430 2,624,000 1,062,090 0.4048 0.364 0.360 0.364 0.347 0.382 2,952,000 0.3598 1.23%
2020-09-09 0 0.405 0.405 0.415 0.395 0.450 7,182,000 2,969,150 0.4134 0.360 0.360 0.369 0.351 0.400 8,079,750 0.3675 -3.57%
2020-09-08 0 0.420 0.415 0.420 0.410 0.475 4,948,000 2,121,850 0.4288 0.373 0.369 0.373 0.364 0.422 5,566,500 0.3812 -7.69%
2020-09-07 0 0.455 0.450 0.455 0.445 0.490 7,450,000 3,434,110 0.4610 0.404 0.400 0.404 0.396 0.436 8,381,250 0.4097 -3.19%
2020-09-04 0 0.470 0.470 0.475 0.445 0.475 2,376,000 1,094,620 0.4607 0.418 0.418 0.422 0.396 0.422 2,673,000 0.4095 -1.05%
2020-09-03 0 0.475 0.475 0.490 0.470 0.510 5,198,000 2,517,490 0.4843 0.422 0.422 0.436 0.418 0.453 5,847,750 0.4305 -6.86%
2020-09-02 0 0.510 0.500 0.510 0.450 0.510 18,556,000 8,880,920 0.4786 0.453 0.444 0.453 0.400 0.453 20,875,500 0.4254 2.00%
2020-09-01 0 0.500 0.500 0.510 0.415 0.510 50,667,000 24,893,975 0.4913 0.444 0.444 0.453 0.369 0.453 57,000,375 0.4367 19.05%
2020-08-31 0 0.420 0.415 0.420 0.400 0.440 8,008,000 3,377,280 0.4217 0.373 0.369 0.373 0.356 0.391 9,009,000 0.3749 5.00%
2020-08-28 0 0.400 0.400 0.405 0.385 0.460 28,363,108 11,645,499 0.4106 0.356 0.356 0.360 0.342 0.409 31,908,496 0.3650 -12.09%
2020-08-27 0 0.455 0.455 0.460 0.450 0.610 37,053,462 18,424,872 0.4973 0.404 0.404 0.409 0.400 0.542 41,685,145 0.4420 -20.18%
2020-08-26 0 0.570 0.570 0.580 0.510 0.620 101,201,618 56,980,732 0.5630 0.507 0.507 0.516 0.453 0.551 113,851,820 0.5005 15.15%
2020-08-25 0 0.495 0.495 0.500 0.455 0.510 33,178,226 16,411,390 0.4946 0.440 0.440 0.444 0.404 0.453 37,325,504 0.4397 7.61%
2020-08-24 0 0.460 0.455 0.460 0.430 0.465 33,371,461 15,037,921 0.4506 0.409 0.404 0.409 0.382 0.413 37,542,894 0.4006 6.98%
2020-08-21 0 0.430 0.430 0.435 0.405 0.445 20,219,287 8,732,159 0.4319 0.382 0.382 0.387 0.360 0.396 22,746,698 0.3839 4.88%
2020-08-20 0 0.410 0.410 0.420 0.380 0.425 21,377,000 8,616,370 0.4031 0.364 0.364 0.373 0.338 0.378 24,049,125 0.3583 2.50%
2020-08-19 0 0.400 0.395 0.400 0.390 0.400 12,046,000 4,759,320 0.3951 0.356 0.351 0.356 0.347 0.356 13,551,750 0.3512 2.56%
2020-08-18 0 0.390 0.385 0.390 0.375 0.390 9,325,360 3,575,026 0.3834 0.347 0.342 0.347 0.333 0.347 10,491,030 0.3408 5.41%
2020-08-17 0 0.370 0.370 0.375 0.355 0.375 11,603,050 4,244,387 0.3658 0.329 0.329 0.333 0.316 0.333 13,053,431 0.3252 7.25%
2020-08-14 0 0.345 0.345 0.350 0.335 0.355 11,555,420 3,980,016 0.3444 0.307 0.307 0.311 0.298 0.316 12,999,847 0.3062 2.99%
2020-08-13 0 0.335 0.330 0.340 0.325 0.335 4,934,210 1,627,585 0.3299 0.298 0.293 0.302 0.289 0.298 5,550,986 0.2932 1.52%
2020-08-12 0 0.330 0.320 0.330 0.315 0.330 3,838,000 1,243,110 0.3239 0.293 0.284 0.293 0.280 0.293 4,317,750 0.2879 0.00%
2020-08-11 0 0.330 0.325 0.330 0.315 0.335 4,620,000 1,512,755 0.3274 0.293 0.289 0.293 0.280 0.298 5,197,500 0.2911 3.13%
2020-08-10 0 0.320 0.325 0.330 0.310 0.330 8,055,237 2,595,841 0.3223 0.284 0.289 0.293 0.276 0.293 9,062,142 0.2864 1.59%
2020-08-07 0 0.315 0.315 0.320 0.300 0.315 3,120,000 970,750 0.3111 0.280 0.280 0.284 0.267 0.280 3,510,000 0.2766 1.61%
2020-08-06 0 0.310 0.305 0.310 0.300 0.320 2,617,000 809,650 0.3094 0.276 0.271 0.276 0.267 0.284 2,944,125 0.2750 0.00%
2020-08-05 0 0.310 0.305 0.310 0.290 0.315 6,414,000 1,941,860 0.3028 0.276 0.271 0.276 0.258 0.280 7,215,750 0.2691 3.33%
2020-08-04 0 0.300 0.285 0.300 0.280 0.300 4,867,440 1,387,191 0.2850 0.267 0.253 0.267 0.249 0.267 5,475,870 0.2533 7.14%
2020-08-03 0 0.280 0.290 0.300 0.275 0.285 8,524,000 2,386,690 0.2800 0.249 0.258 0.267 0.244 0.253 9,589,500 0.2489 -1.75%
2020-07-31 0 0.285 0.275 0.285 0.270 0.285 5,488,000 1,520,520 0.2771 0.253 0.244 0.253 0.240 0.253 6,174,000 0.2463 3.64%
2020-07-30 0 0.275 0.270 0.275 0.270 0.275 2,879,000 789,000 0.2741 0.244 0.240 0.244 0.240 0.244 3,238,875 0.2436 1.85%
2020-07-29 0 0.270 0.265 0.270 0.270 0.270 1,340,000 361,800 0.2700 0.240 0.236 0.240 0.240 0.240 1,507,500 0.2400 0.00%
2020-07-28 0 0.270 0.265 0.270 0.260 0.270 291,000 77,890 0.2677 0.240 0.236 0.240 0.231 0.240 327,375 0.2379 0.00%
2020-07-27 0 0.270 0.265 0.270 0.270 0.280 2,387,000 650,910 0.2727 0.240 0.236 0.240 0.240 0.249 2,685,375 0.2424 0.00%
2020-07-24 0 0.270 0.265 0.275 0.270 0.280 714,000 195,440 0.2737 0.240 0.236 0.244 0.240 0.249 803,250 0.2433 -3.57%
2020-07-23 0 0.280 0.270 0.280 0.270 0.280 392,000 107,420 0.2740 0.249 0.240 0.249 0.240 0.249 441,000 0.2436 3.70%
2020-07-22 0 0.270 0.270 0.280 0.270 0.280 762,294 208,489 0.2735 0.240 0.240 0.249 0.240 0.249 857,581 0.2431 -1.82%
2020-07-21 0 0.275 0.270 0.275 0.265 0.275 1,775,210 476,468 0.2684 0.244 0.240 0.244 0.236 0.244 1,997,111 0.2386 0.00%
2020-07-20 0 0.275 0.275 0.280 0.270 0.280 116,000 31,880 0.2748 0.244 0.244 0.249 0.240 0.249 130,500 0.2443 -3.51%
2020-07-17 0 0.285 0.270 0.285 0.270 0.285 278,000 77,250 0.2779 0.253 0.240 0.253 0.240 0.253 312,750 0.2470 0.00%
2020-07-16 0 0.285 0.270 0.285 0.270 0.285 429,000 116,170 0.2708 0.253 0.240 0.253 0.240 0.253 482,625 0.2407 3.64%
2020-07-15 0 0.275 0.275 0.280 0.275 0.300 3,428,000 997,390 0.2910 0.244 0.244 0.249 0.244 0.267 3,856,500 0.2586 -8.33%
2020-07-14 0 0.300 0.300 0.305 0.300 0.320 1,904,000 599,490 0.3149 0.267 0.267 0.271 0.267 0.284 2,142,000 0.2799 -4.76%
2020-07-13 0 0.315 0.315 0.320 0.295 0.325 8,711,000 2,718,430 0.3121 0.280 0.280 0.284 0.262 0.289 9,799,875 0.2774 5.00%
2020-07-10 0 0.300 0.295 0.300 0.285 0.300 6,107,252 1,804,974 0.2955 0.267 0.262 0.267 0.253 0.267 6,870,658 0.2627 0.00%
2020-07-09 0 0.300 0.295 0.300 0.285 0.305 6,893,403 2,061,208 0.2990 0.267 0.262 0.267 0.253 0.271 7,755,078 0.2658 3.45%
2020-07-08 0 0.290 0.285 0.290 0.285 0.290 3,020,000 870,900 0.2884 0.258 0.253 0.258 0.253 0.258 3,397,500 0.2563 0.00%
2020-07-07 0 0.290 0.285 0.290 0.275 0.295 3,868,000 1,102,200 0.2850 0.258 0.253 0.258 0.244 0.262 4,351,500 0.2533 1.75%
2020-07-06 0 0.285 0.280 0.285 0.250 0.290 5,436,000 1,466,385 0.2698 0.253 0.249 0.253 0.222 0.258 6,115,500 0.2398 11.76%
2020-07-03 0 0.255 0.250 0.255 0.249 0.255 1,278,042 319,515 0.2500 0.227 0.222 0.227 0.221 0.227 1,437,797 0.2222 0.00%
2020-07-02 0 0.255 0.250 0.255 0.248 0.255 3,544,000 882,192 0.2489 0.227 0.222 0.227 0.220 0.227 3,987,000 0.2213 2.00%
2020-06-30 0 0.250 0.250 0.255 0.246 0.255 126,000 31,522 0.2502 0.222 0.222 0.227 0.219 0.227 141,750 0.2224 -1.96%
2020-06-29 0 0.255 0.246 0.255 0.245 0.255 162,000 40,084 0.2474 0.227 0.219 0.227 0.218 0.227 182,250 0.2199 0.00%
2020-06-26 0 0.255 0.246 0.255 0.246 0.255 636,000 157,216 0.2472 0.227 0.219 0.227 0.219 0.227 715,500 0.2197 0.00%
2020-06-24 0 0.255 0.249 0.255 0.248 0.255 244,000 61,034 0.2501 0.227 0.221 0.227 0.220 0.227 274,500 0.2223 0.00%
2020-06-23 0 0.255 0.247 0.255 0.250 0.255 410,000 102,540 0.2501 0.227 0.220 0.227 0.222 0.227 461,250 0.2223 0.00%
2020-06-22 0 0.255 0.250 0.255 0.250 0.255 529,000 132,294 0.2501 0.227 0.222 0.227 0.222 0.227 595,125 0.2223 2.00%
2020-06-19 0 0.250 0.250 0.255 0.248 0.255 764,840 191,066 0.2498 0.222 0.222 0.227 0.220 0.227 860,445 0.2221 -1.96%
2020-06-18 0 0.255 0.250 0.255 0.250 0.255 640,000 160,040 0.2501 0.227 0.222 0.227 0.222 0.227 720,000 0.2223 0.00%
2020-06-17 0 0.255 0.246 0.255 0.246 0.255 40,000 9,930 0.2483 0.227 0.219 0.227 0.219 0.227 45,000 0.2207 0.00%
2020-06-16 0 0.255 0.250 0.255 0.250 0.255 558,000 139,810 0.2506 0.227 0.222 0.227 0.222 0.227 627,750 0.2227 0.00%
2020-06-15 0 0.255 0.250 0.255 0.250 0.265 1,092,000 275,350 0.2522 0.227 0.222 0.227 0.222 0.236 1,228,500 0.2241 -1.92%
2020-06-12 0 0.260 0.255 0.260 0.255 0.260 292,000 74,470 0.2550 0.231 0.227 0.231 0.227 0.231 328,500 0.2267 0.00%
2020-06-11 0 0.260 0.255 0.260 0.255 0.260 118,000 30,200 0.2559 0.231 0.227 0.231 0.227 0.231 132,750 0.2275 -1.89%
2020-06-10 0 0.265 0.260 0.265 0.255 0.270 10,835,420 2,857,772 0.2637 0.236 0.231 0.236 0.227 0.240 12,189,847 0.2344 3.92%
2020-06-09 0 0.255 0.248 0.255 0.248 0.255 1,339,000 335,950 0.2509 0.227 0.220 0.227 0.220 0.227 1,506,375 0.2230 0.00%
2020-06-08 0 0.255 0.249 0.255 0.250 0.255 2,594,000 649,070 0.2502 0.227 0.221 0.227 0.222 0.227 2,918,250 0.2224 0.00%
2020-06-05 0 0.255 0.250 0.255 0.250 0.255 641,630 160,481 0.2501 0.227 0.222 0.227 0.222 0.227 721,834 0.2223 0.00%
2020-06-04 0 0.255 0.250 0.255 0.250 0.255 763,420 191,560 0.2509 0.227 0.222 0.227 0.222 0.227 858,847 0.2230 0.00%
2020-06-03 0 0.255 0.250 0.255 0.250 0.260 636,261 162,377 0.2552 0.227 0.222 0.227 0.222 0.231 715,794 0.2268 0.00%
2020-06-02 0 0.255 0.250 0.255 0.243 0.255 11,279,000 2,869,528 0.2544 0.227 0.222 0.227 0.216 0.227 12,688,875 0.2261 2.41%
2020-06-01 0 0.249 0.241 0.249 0.242 0.249 976,000 239,998 0.2459 0.221 0.214 0.221 0.215 0.221 1,098,000 0.2186 0.40%
2020-05-29 0 0.248 0.241 0.248 0.235 0.248 1,174,000 282,412 0.2406 0.220 0.214 0.220 0.209 0.220 1,320,750 0.2138 1.22%
2020-05-28 0 0.245 0.245 0.247 0.240 0.249 482,681 117,913 0.2443 0.218 0.218 0.220 0.213 0.221 543,016 0.2171 -1.61%
2020-05-27 0 0.249 0.244 0.249 0.244 0.250 288,000 71,368 0.2478 0.221 0.217 0.221 0.217 0.222 324,000 0.2203 0.00%
2020-05-26 0 0.249 0.246 0.250 0.238 0.255 5,448,000 1,384,674 0.2542 0.221 0.219 0.222 0.212 0.227 6,129,000 0.2259 3.32%
2020-05-25 0 0.241 0.241 0.243 0.233 0.241 517,000 122,146 0.2363 0.214 0.214 0.216 0.207 0.214 581,625 0.2100 -2.43%
2020-05-22 0 0.247 0.245 0.247 0.245 0.255 901,000 223,758 0.2483 0.220 0.218 0.220 0.218 0.227 1,013,625 0.2208 -5.00%
2020-05-21 0 0.260 0.250 0.260 0.250 0.260 1,080,100 273,084 0.2528 0.231 0.222 0.231 0.222 0.231 1,215,112 0.2247 1.96%
2020-05-20 0 0.255 0.250 0.255 0.250 0.260 11,660,000 3,007,520 0.2579 0.227 0.222 0.227 0.222 0.231 13,117,500 0.2293 2.00%
2020-05-19 0 0.250 0.246 0.250 0.246 0.250 269,000 66,736 0.2481 0.222 0.219 0.222 0.219 0.222 302,625 0.2205 0.40%
2020-05-18 0 0.249 0.245 0.249 0.245 0.255 358,000 89,180 0.2491 0.221 0.218 0.221 0.218 0.227 402,750 0.2214 -2.35%
2020-05-15 0 0.255 0.245 0.255 0.250 0.255 1,032,000 260,280 0.2522 0.227 0.218 0.227 0.222 0.227 1,161,000 0.2242 0.00%
2020-05-14 0 0.255 0.250 0.255 0.250 0.255 796,000 201,730 0.2534 0.227 0.222 0.227 0.222 0.227 895,500 0.2253 -1.92%
2020-05-13 0 0.260 0.255 0.260 0.249 0.265 12,637,000 3,288,137 0.2602 0.231 0.227 0.231 0.221 0.236 14,216,625 0.2313 6.56%
2020-05-12 0 0.244 0.233 0.244 0.230 0.250 1,818,000 422,410 0.2323 0.217 0.207 0.217 0.204 0.222 2,045,250 0.2065 -0.41%
2020-05-11 0 0.245 0.245 0.248 0.245 0.250 164,000 40,766 0.2486 0.218 0.218 0.220 0.218 0.222 184,500 0.2210 -2.00%
2020-05-08 0 0.250 0.242 0.250 0.250 0.260 406,000 101,960 0.2511 0.222 0.215 0.222 0.222 0.231 456,750 0.2232 -3.85%
2020-05-07 0 0.260 0.250 0.260 0.255 0.260 756,000 193,810 0.2564 0.231 0.222 0.231 0.227 0.231 850,500 0.2279 -1.89%
2020-05-06 0 0.265 0.250 0.265 0.248 0.265 2,338,000 599,090 0.2562 0.236 0.222 0.236 0.220 0.236 2,630,250 0.2278 3.92%
2020-05-05 0 0.255 0.247 0.255 0.247 0.260 657,000 164,901 0.2510 0.227 0.220 0.227 0.220 0.231 739,125 0.2231 0.00%
2020-05-04 0 0.255 0.250 0.255 0.239 0.260 3,104,000 782,556 0.2521 0.227 0.222 0.227 0.212 0.231 3,492,000 0.2241 2.00%
2020-04-29 0 0.250 0.246 0.250 0.239 0.250 912,000 223,812 0.2454 0.222 0.219 0.222 0.212 0.222 1,026,000 0.2181 4.17%
2020-04-28 0 0.240 0.238 0.240 0.237 0.247 54,000 12,974 0.2403 0.213 0.212 0.213 0.211 0.220 60,750 0.2136 -2.04%
2020-04-27 0 0.245 0.235 0.245 0.236 0.248 618,000 148,238 0.2399 0.218 0.209 0.218 0.210 0.220 695,250 0.2132 -0.81%
2020-04-24 0 0.247 0.242 0.247 0.225 0.249 1,232,000 287,596 0.2334 0.220 0.215 0.220 0.200 0.221 1,386,000 0.2075 5.56%
2020-04-23 0 0.234 0.232 0.234 0.226 0.234 1,296,000 295,618 0.2281 0.208 0.206 0.208 0.201 0.208 1,458,000 0.2028 4.93%
2020-04-22 0 0.223 0.218 0.223 0.216 0.227 610,000 134,092 0.2198 0.198 0.194 0.198 0.192 0.202 686,250 0.1954 1.36%
2020-04-21 0 0.220 0.220 0.221 0.212 0.224 3,106,000 674,818 0.2173 0.196 0.196 0.196 0.188 0.199 3,494,250 0.1931 0.92%
2020-04-20 0 0.218 0.213 0.218 0.218 0.220 118,000 25,848 0.2191 0.194 0.189 0.194 0.194 0.196 132,750 0.1947 1.40%
2020-04-17 0 0.215 0.214 0.215 0.215 0.220 1,362,000 295,568 0.2170 0.191 0.190 0.191 0.191 0.196 1,532,250 0.1929 0.00%
2020-04-16 0 0.215 0.214 0.215 0.202 0.216 5,430,000 1,131,128 0.2083 0.191 0.190 0.191 0.180 0.192 6,108,750 0.1852 4.88%
2020-04-15 0 0.205 0.205 0.206 0.200 0.209 1,182,000 241,178 0.2040 0.182 0.182 0.183 0.178 0.186 1,329,750 0.1814 2.50%
2020-04-14 0 0.200 0.201 0.203 0.197 0.203 4,050,000 807,472 0.1994 0.178 0.179 0.180 0.175 0.180 4,556,250 0.1772 1.01%
2020-04-09 0 0.198 0.193 0.198 0.193 0.202 194,000 38,042 0.1961 0.176 0.172 0.176 0.172 0.180 218,250 0.1743 -1.00%
2020-04-08 0 0.200 0.195 0.200 0.183 0.210 606,000 119,654 0.1974 0.178 0.173 0.178 0.163 0.187 681,750 0.1755 5.26%
2020-04-07 0 0.190 0.185 0.190 0.190 0.191 136,000 25,898 0.1904 0.169 0.164 0.169 0.169 0.170 153,000 0.1693 -0.52%
2020-04-06 0 0.191 0.187 0.191 0.191 0.199 350,000 67,958 0.1942 0.170 0.166 0.170 0.170 0.177 393,750 0.1726 3.24%
2020-04-03 0 0.185 0.183 0.188 0.180 0.189 254,000 46,328 0.1824 0.164 0.163 0.167 0.160 0.168 285,750 0.1621 -0.54%
2020-04-02 0 0.186 0.180 0.190 0.177 0.198 2,014,000 365,122 0.1813 0.165 0.160 0.169 0.157 0.176 2,265,750 0.1611 3.33%
2020-04-01 0 0.180 0.170 0.180 0.180 0.197 938,000 178,824 0.1906 0.160 0.151 0.160 0.160 0.175 1,055,250 0.1695 -8.63%
2020-03-31 0 0.197 0.192 0.197 0.191 0.199 152,000 29,654 0.1951 0.175 0.171 0.175 0.170 0.177 171,000 0.1734 -1.99%
2020-03-30 0 0.201 0.195 0.201 0.191 0.201 172,000 34,530 0.2008 0.179 0.173 0.179 0.170 0.179 193,500 0.1784 0.50%
2020-03-27 0 0.200 0.200 0.202 0.200 0.204 298,000 59,888 0.2010 0.178 0.178 0.180 0.178 0.181 335,250 0.1786 -2.91%
2020-03-26 0 0.206 0.190 0.206 0.206 0.206 60,000 12,360 0.2060 0.183 0.169 0.183 0.183 0.183 67,500 0.1831 -0.48%
2020-03-25 0 0.207 0.207 0.208 0.191 0.210 1,477,000 300,150 0.2032 0.184 0.184 0.185 0.170 0.187 1,661,625 0.1806 9.52%
2020-03-24 0 0.189 0.189 0.191 0.189 0.191 32,000 6,064 0.1895 0.168 0.168 0.170 0.168 0.170 36,000 0.1684 0.00%
2020-03-23 0 0.189 0.178 0.192 0.178 0.195 204,000 38,276 0.1876 0.168 0.158 0.171 0.158 0.173 229,500 0.1668 -0.53%
2020-03-20 0 0.190 0.187 0.196 0.179 0.198 146,000 27,330 0.1872 0.169 0.166 0.174 0.159 0.176 164,250 0.1664 0.00%
2020-03-19 0 0.190 0.181 0.190 0.178 0.197 361,000 66,510 0.1842 0.169 0.161 0.169 0.158 0.175 406,125 0.1638 -4.52%
2020-03-18 0 0.199 0.190 0.199 0.185 0.201 992,000 192,646 0.1942 0.177 0.169 0.177 0.164 0.179 1,116,000 0.1726 -1.00%
2020-03-17 0 0.201 0.201 0.208 0.200 0.208 711,042 145,621 0.2048 0.179 0.179 0.185 0.178 0.185 799,922 0.1820 -1.95%
2020-03-16 0 0.205 0.205 0.210 0.205 0.227 658,000 138,520 0.2105 0.182 0.182 0.187 0.182 0.202 740,250 0.1871 -5.09%
2020-03-13 0 0.216 0.211 0.216 0.209 0.216 1,104,000 233,830 0.2118 0.192 0.188 0.192 0.186 0.192 1,242,000 0.1883 -3.14%
2020-03-12 0 0.223 0.216 0.223 0.215 0.223 620,000 134,164 0.2164 0.198 0.192 0.198 0.191 0.198 697,500 0.1923 0.45%
2020-03-11 0 0.222 0.220 0.222 0.218 0.230 728,000 161,068 0.2212 0.197 0.196 0.197 0.194 0.204 819,000 0.1967 0.00%
2020-03-10 0 0.222 0.222 0.226 0.219 0.227 1,098,000 245,320 0.2234 0.197 0.197 0.201 0.195 0.202 1,235,250 0.1986 0.00%
2020-03-09 0 0.222 0.222 0.224 0.222 0.226 614,000 137,454 0.2239 0.197 0.197 0.199 0.197 0.201 690,750 0.1990 -3.48%
2020-03-06 0 0.230 0.226 0.230 0.220 0.239 788,000 177,902 0.2258 0.204 0.201 0.204 0.196 0.212 886,500 0.2007 -2.54%
2020-03-05 0 0.236 0.236 0.240 0.231 0.241 610,000 144,220 0.2364 0.210 0.210 0.213 0.205 0.214 686,250 0.2102 0.43%
2020-03-04 0 0.235 0.231 0.235 0.231 0.236 398,000 93,362 0.2346 0.209 0.205 0.209 0.205 0.210 447,750 0.2085 -0.84%
2020-03-03 0 0.237 0.232 0.237 0.233 0.245 958,000 225,322 0.2352 0.211 0.206 0.211 0.207 0.218 1,077,750 0.2091 3.04%
2020-03-02 0 0.230 0.229 0.231 0.228 0.238 3,426,000 788,624 0.2302 0.204 0.204 0.205 0.203 0.212 3,854,250 0.2046 -6.50%
2020-02-28 0 0.246 0.239 0.245 0.233 0.247 1,953,000 460,728 0.2359 0.219 0.212 0.218 0.207 0.220 2,197,125 0.2097 2.50%
2020-02-27 0 0.240 0.239 0.240 0.238 0.248 680,000 162,590 0.2391 0.213 0.212 0.213 0.212 0.220 765,000 0.2125 -0.41%
2020-02-26 0 0.241 0.236 0.241 0.235 0.241 132,000 31,162 0.2361 0.214 0.210 0.214 0.209 0.214 148,500 0.2098 -1.23%
2020-02-25 0 0.244 0.243 0.244 0.236 0.244 236,000 57,140 0.2421 0.217 0.216 0.217 0.210 0.217 265,500 0.2152 0.00%
2020-02-24 0 0.244 0.242 0.244 0.242 0.250 373,000 91,005 0.2440 0.217 0.215 0.217 0.215 0.222 419,625 0.2169 -0.81%
2020-02-21 0 0.246 0.246 0.248 0.241 0.250 1,262,000 312,240 0.2474 0.219 0.219 0.220 0.214 0.222 1,419,750 0.2199 -0.81%
2020-02-20 0 0.248 0.245 0.250 0.248 0.250 34,000 8,496 0.2499 0.220 0.218 0.222 0.220 0.222 38,250 0.2221 1.22%
2020-02-19 0 0.245 0.244 0.249 0.244 0.255 953,210 237,551 0.2492 0.218 0.217 0.221 0.217 0.227 1,072,361 0.2215 -2.00%
2020-02-18 0 0.250 0.246 0.255 0.246 0.255 166,000 42,096 0.2536 0.222 0.219 0.227 0.219 0.227 186,750 0.2254 0.00%
2020-02-17 0 0.250 0.250 0.255 0.248 0.255 854,000 213,176 0.2496 0.222 0.222 0.227 0.220 0.227 960,750 0.2219 -1.96%
2020-02-14 0 0.255 0.250 0.255 0.250 0.260 360,000 91,150 0.2532 0.227 0.222 0.227 0.222 0.231 405,000 0.2251 0.00%
2020-02-13 0 0.255 0.250 0.260 0.250 0.265 2,526,000 643,020 0.2546 0.227 0.222 0.231 0.222 0.236 2,841,750 0.2263 0.00%
2020-02-12 0 0.255 0.250 0.255 0.250 0.260 1,753,000 446,670 0.2548 0.227 0.222 0.227 0.222 0.231 1,972,125 0.2265 0.00%
2020-02-11 0 0.255 0.248 0.255 0.243 0.260 2,053,000 525,271 0.2559 0.227 0.220 0.227 0.216 0.231 2,309,625 0.2274 6.25%
2020-02-10 0 0.240 0.238 0.245 0.240 0.249 690,000 167,862 0.2433 0.213 0.212 0.218 0.213 0.221 776,250 0.2162 -3.61%
2020-02-07 0 0.249 0.242 0.249 0.237 0.249 86,000 21,048 0.2447 0.221 0.215 0.221 0.211 0.221 96,750 0.2176 0.00%
2020-02-06 0 0.249 0.245 0.250 0.232 0.255 672,000 166,780 0.2482 0.221 0.218 0.222 0.206 0.227 756,000 0.2206 -0.40%
2020-02-05 0 0.250 0.245 0.250 0.246 0.255 203,006 50,233 0.2474 0.222 0.218 0.222 0.219 0.227 228,382 0.2200 -1.96%
2020-02-04 0 0.255 0.245 0.250 0.230 0.255 303,000 73,288 0.2419 0.227 0.218 0.222 0.204 0.227 340,875 0.2150 8.97%
2020-02-03 0 0.234 0.233 0.237 0.228 0.237 2,267,000 524,702 0.2315 0.208 0.207 0.211 0.203 0.211 2,550,375 0.2057 -3.31%
2020-01-31 0 0.242 0.240 0.242 0.237 0.248 766,000 187,266 0.2445 0.215 0.213 0.215 0.211 0.220 861,750 0.2173 2.11%
2020-01-30 0 0.237 0.237 0.238 0.233 0.260 1,781,000 439,450 0.2467 0.211 0.211 0.212 0.207 0.231 2,003,625 0.2193 -7.06%
2020-01-29 0 0.255 0.250 0.255 0.255 0.265 876,000 224,430 0.2562 0.227 0.222 0.227 0.227 0.236 985,500 0.2277 -3.77%
2020-01-24 0 0.265 0.260 0.265 0.255 0.270 844,000 219,550 0.2601 0.236 0.231 0.236 0.227 0.240 949,500 0.2312 -1.85%
2020-01-23 0 0.270 0.265 0.270 0.265 0.275 1,909,000 512,430 0.2684 0.240 0.236 0.240 0.236 0.244 2,147,625 0.2386 -3.57%
2020-01-22 0 0.280 0.275 0.280 0.275 0.285 514,000 141,870 0.2760 0.249 0.244 0.249 0.244 0.253 578,250 0.2453 0.00%
2020-01-21 0 0.280 0.270 0.280 0.270 0.280 912,000 250,260 0.2744 0.249 0.240 0.249 0.240 0.249 1,026,000 0.2439 0.00%
2020-01-20 0 0.280 0.275 0.280 0.275 0.280 110,000 30,430 0.2766 0.249 0.244 0.249 0.244 0.249 123,750 0.2459 -1.75%
2020-01-17 0 0.285 0.275 0.285 0.270 0.285 5,002,000 1,391,570 0.2782 0.253 0.244 0.253 0.240 0.253 5,627,250 0.2473 5.56%
2020-01-16 0 0.270 0.265 0.270 0.270 0.285 2,720,000 747,970 0.2750 0.240 0.236 0.240 0.240 0.253 3,060,000 0.2444 -5.26%
2020-01-15 0 0.285 0.280 0.285 0.280 0.290 156,001 44,040 0.2823 0.253 0.249 0.253 0.249 0.258 175,501 0.2509 -1.72%
2020-01-14 0 0.290 0.285 0.290 0.275 0.290 3,032,000 856,040 0.2823 0.258 0.253 0.258 0.244 0.258 3,411,000 0.2510 1.75%
2020-01-13 0 0.285 0.280 0.285 0.270 0.290 2,017,000 561,170 0.2782 0.253 0.249 0.253 0.240 0.258 2,269,125 0.2473 7.55%
2020-01-10 0 0.265 0.265 0.280 0.265 0.280 496,000 132,580 0.2673 0.236 0.236 0.249 0.236 0.249 558,000 0.2376 -3.64%
2020-01-09 0 0.275 0.270 0.275 0.270 0.285 724,000 198,840 0.2746 0.244 0.240 0.244 0.240 0.253 814,500 0.2441 0.00%
2020-01-08 0 0.275 0.275 0.280 0.270 0.285 323,000 88,890 0.2752 0.244 0.244 0.249 0.240 0.253 363,375 0.2446 -1.79%
2020-01-07 0 0.280 0.275 0.280 0.270 0.285 2,477,000 683,640 0.2760 0.249 0.244 0.249 0.240 0.253 2,786,625 0.2453 1.82%
2020-01-06 0 0.275 0.265 0.275 0.265 0.275 1,130,000 299,730 0.2652 0.244 0.236 0.244 0.236 0.244 1,271,250 0.2358 3.77%
2020-01-03 0 0.265 0.260 0.265 0.260 0.265 602,000 158,580 0.2634 0.236 0.231 0.236 0.231 0.236 677,250 0.2342 0.00%
2020-01-02 0 0.265 0.260 0.265 0.260 0.265 128,000 33,310 0.2602 0.236 0.231 0.236 0.231 0.236 144,000 0.2313 1.92%
2019-12-31 0 0.260 0.260 0.265 0.255 0.265 330,000 85,630 0.2595 0.231 0.231 0.236 0.227 0.236 371,250 0.2307 0.00%
2019-12-30 0 0.260 0.255 0.265 0.255 0.265 399,000 103,610 0.2597 0.231 0.227 0.236 0.227 0.236 448,875 0.2308 1.96%
2019-12-27 0 0.255 0.255 0.260 0.255 0.270 589,000 152,908 0.2596 0.227 0.227 0.231 0.227 0.240 662,625 0.2308 -1.92%
2019-12-24 0 0.260 0.260 0.265 0.255 0.265 92,500 24,100 0.2605 0.231 0.231 0.236 0.227 0.236 104,062 0.2316 -1.89%
2019-12-23 0 0.265 0.255 0.265 0.255 0.270 395,000 104,085 0.2635 0.236 0.227 0.236 0.227 0.240 444,375 0.2342 1.92%
2019-12-20 0 0.260 0.260 0.265 0.260 0.260 25,000 6,490 0.2596 0.231 0.231 0.236 0.231 0.231 28,125 0.2308 -1.89%
2019-12-19 0 0.265 0.255 0.260 - - 1,000 235 0.2350 0.236 0.227 0.231 - - 1,125 0.2089 0.00%
2019-12-18 0 0.265 0.255 0.265 0.265 0.265 6,001 1,590 0.2650 0.236 0.227 0.236 0.236 0.236 6,751 0.2355 1.92%
2019-12-17 0 0.260 0.255 0.265 0.255 0.265 510,420 131,898 0.2584 0.231 0.227 0.236 0.227 0.236 574,222 0.2297 -1.89%
2019-12-16 0 0.265 0.255 0.265 0.255 0.270 160,000 41,940 0.2621 0.236 0.227 0.236 0.227 0.240 180,000 0.2330 0.00%
2019-12-13 0 0.265 0.255 0.265 0.250 0.270 234,000 60,680 0.2593 0.236 0.227 0.236 0.222 0.240 263,250 0.2305 6.00%
2019-12-12 0 0.250 0.250 0.260 0.250 0.265 286,420 72,752 0.2540 0.222 0.222 0.231 0.222 0.236 322,222 0.2258 0.00%
2019-12-11 0 0.250 0.248 0.250 0.246 0.255 624,000 156,064 0.2501 0.222 0.220 0.222 0.219 0.227 702,000 0.2223 1.21%
2019-12-10 0 0.247 0.246 0.247 0.245 0.248 286,000 70,470 0.2464 0.220 0.219 0.220 0.218 0.220 321,750 0.2190 -0.40%
2019-12-09 0 0.248 0.246 0.248 0.246 0.250 186,000 46,070 0.2477 0.220 0.219 0.220 0.219 0.222 209,250 0.2202 -0.80%
2019-12-06 0 0.250 0.250 0.255 0.250 0.265 173,500 43,690 0.2518 0.222 0.222 0.227 0.222 0.236 195,187 0.2238 -1.96%
2019-12-05 0 0.255 0.250 0.260 0.250 0.255 116,000 29,170 0.2515 0.227 0.222 0.231 0.222 0.227 130,500 0.2235 0.00%
2019-12-04 0 0.255 0.245 0.255 0.249 0.255 46,000 11,490 0.2498 0.227 0.218 0.227 0.221 0.227 51,750 0.2220 0.00%
2019-12-03 0 0.255 0.250 0.255 0.250 0.255 162,000 40,710 0.2513 0.227 0.222 0.227 0.222 0.227 182,250 0.2234 0.00%
2019-12-02 0 0.255 0.250 0.260 0.250 0.260 50,000 12,890 0.2578 0.227 0.222 0.231 0.222 0.231 56,250 0.2292 2.00%
2019-11-29 0 0.250 0.250 0.260 0.250 0.270 661,000 169,550 0.2565 0.222 0.222 0.231 0.222 0.240 743,625 0.2280 -5.66%
2019-11-28 0 0.265 0.260 0.270 0.260 0.270 76,000 19,810 0.2607 0.236 0.231 0.240 0.231 0.240 85,500 0.2317 -1.85%
2019-11-27 0 0.270 0.250 0.270 0.250 0.270 467,000 119,783 0.2565 0.240 0.222 0.240 0.222 0.240 525,375 0.2280 5.88%
2019-11-26 0 0.255 0.250 0.255 0.250 0.260 321,000 81,345 0.2534 0.227 0.222 0.227 0.222 0.231 361,125 0.2253 -1.92%
2019-11-25 0 0.260 0.250 0.275 0.255 0.260 114,000 29,090 0.2552 0.231 0.222 0.244 0.227 0.231 128,250 0.2268 1.96%
2019-11-22 0 0.255 0.255 0.265 0.255 0.265 110,000 28,300 0.2573 0.227 0.227 0.236 0.227 0.236 123,750 0.2287 2.00%
2019-11-21 0 0.250 0.246 0.265 0.235 0.265 1,294,000 322,602 0.2493 0.222 0.219 0.236 0.209 0.236 1,455,750 0.2216 -9.09%
2019-11-20 0 0.275 0.265 0.275 0.275 0.275 44,000 11,800 0.2682 0.244 0.236 0.244 0.244 0.244 49,500 0.2384 0.00%
2019-11-19 0 0.275 0.265 0.275 0.265 0.275 190,000 50,810 0.2674 0.244 0.236 0.244 0.236 0.244 213,750 0.2377 0.00%
2019-11-18 0 0.275 0.265 0.275 0.270 0.275 76,000 20,870 0.2746 0.244 0.236 0.244 0.240 0.244 85,500 0.2441 1.85%
2019-11-15 0 0.270 0.270 0.275 0.260 0.275 410,000 108,690 0.2651 0.240 0.240 0.244 0.231 0.244 461,250 0.2356 0.00%
2019-11-14 0 0.270 0.270 0.275 0.265 0.270 268,000 72,210 0.2694 0.240 0.240 0.244 0.236 0.240 301,500 0.2395 -1.82%
2019-11-13 0 0.275 0.265 0.275 0.270 0.275 1,674,000 457,340 0.2732 0.244 0.236 0.244 0.240 0.244 1,883,250 0.2428 0.00%
2019-11-12 0 0.275 0.270 0.275 0.275 0.300 11,817,042 3,402,421 0.2879 0.244 0.240 0.244 0.244 0.267 13,294,172 0.2559 1.85%
2019-11-11 0 0.270 0.265 0.270 0.265 0.275 1,106,000 297,570 0.2691 0.240 0.236 0.240 0.236 0.244 1,244,250 0.2392 -5.26%
2019-11-08 0 0.285 0.280 0.285 0.275 0.290 435,000 121,170 0.2786 0.253 0.249 0.253 0.244 0.258 489,375 0.2476 -1.72%
2019-11-07 0 0.290 0.290 0.295 0.270 0.295 1,770,000 508,620 0.2874 0.258 0.258 0.262 0.240 0.262 1,991,250 0.2554 3.57%
2019-11-06 0 0.280 0.280 0.285 0.275 0.285 1,023,000 285,540 0.2791 0.249 0.249 0.253 0.244 0.253 1,150,875 0.2481 0.00%
2019-11-05 0 0.280 0.275 0.280 0.265 0.280 1,737,000 478,095 0.2752 0.249 0.244 0.249 0.236 0.249 1,954,125 0.2447 1.82%
2019-11-04 0 0.275 0.270 0.275 0.260 0.275 1,601,000 432,310 0.2700 0.244 0.240 0.244 0.231 0.244 1,801,125 0.2400 5.77%
2019-11-01 0 0.260 0.260 0.270 0.260 0.270 1,108,000 293,960 0.2653 0.231 0.231 0.240 0.231 0.240 1,246,500 0.2358 -1.89%
2019-10-31 0 0.265 0.265 0.270 0.265 0.270 1,187,042 315,350 0.2657 0.236 0.236 0.240 0.236 0.240 1,335,422 0.2361 0.00%
2019-10-30 0 0.265 0.255 0.265 0.255 0.265 1,074,000 279,200 0.2600 0.236 0.227 0.236 0.227 0.236 1,208,250 0.2311 1.92%
2019-10-29 0 0.260 0.255 0.260 0.250 0.260 1,715,000 438,107 0.2555 0.231 0.227 0.231 0.222 0.231 1,929,375 0.2271 1.96%
2019-10-28 0 0.255 0.249 0.255 0.241 0.255 2,350,000 583,650 0.2484 0.227 0.221 0.227 0.214 0.227 2,643,750 0.2208 2.00%
2019-10-25 0 0.250 0.248 0.250 0.242 0.250 2,394,000 589,744 0.2463 0.222 0.220 0.222 0.215 0.222 2,693,250 0.2190 3.31%
2019-10-24 0 0.242 0.237 0.243 0.240 0.245 420,000 101,728 0.2422 0.215 0.211 0.216 0.213 0.218 472,500 0.2153 -0.41%
2019-10-23 0 0.243 0.240 0.243 0.233 0.243 2,054,000 492,466 0.2398 0.216 0.213 0.216 0.207 0.216 2,310,750 0.2131 2.53%
2019-10-22 0 0.237 0.234 0.237 0.229 0.239 2,873,000 673,214 0.2343 0.211 0.208 0.211 0.204 0.212 3,232,125 0.2083 1.28%
2019-10-21 0 0.234 0.231 0.237 0.223 0.237 2,382,336 547,245 0.2297 0.208 0.205 0.211 0.198 0.211 2,680,128 0.2042 0.43%
2019-10-18 0 0.233 0.227 0.233 0.227 0.233 2,253,210 514,772 0.2285 0.207 0.202 0.207 0.202 0.207 2,534,861 0.2031 0.87%
2019-10-17 0 0.231 0.227 0.231 0.223 0.232 3,370,000 766,446 0.2274 0.205 0.202 0.205 0.198 0.206 3,791,250 0.2022 3.12%
2019-10-16 0 0.224 0.224 0.226 0.222 0.230 632,000 142,532 0.2255 0.199 0.199 0.201 0.197 0.204 711,000 0.2005 -2.18%
2019-10-15 0 0.229 0.228 0.229 0.220 0.231 1,476,000 334,948 0.2269 0.204 0.203 0.204 0.196 0.205 1,660,500 0.2017 2.23%
2019-10-14 0 0.224 0.224 0.226 0.223 0.226 742,000 166,076 0.2238 0.199 0.199 0.201 0.198 0.201 834,750 0.1990 0.00%
2019-10-11 0 0.224 0.219 0.228 0.218 0.225 452,000 99,780 0.2208 0.199 0.195 0.203 0.194 0.200 508,500 0.1962 1.36%
2019-10-10 0 0.221 0.217 0.221 0.217 0.223 234,000 51,266 0.2191 0.196 0.193 0.196 0.193 0.198 263,250 0.1947 0.91%
2019-10-09 0 0.219 0.216 0.224 0.216 0.225 1,234,000 273,778 0.2219 0.195 0.192 0.199 0.192 0.200 1,388,250 0.1972 -2.67%
2019-10-08 0 0.225 0.223 0.226 0.224 0.233 649,000 146,242 0.2253 0.200 0.198 0.201 0.199 0.207 730,125 0.2003 -0.44%
2019-10-04 0 0.226 0.226 0.229 0.226 0.230 306,000 69,358 0.2267 0.201 0.201 0.204 0.201 0.204 344,250 0.2015 -0.88%
2019-10-03 0 0.228 0.226 0.228 0.226 0.226 2,000 452 0.2260 0.203 0.201 0.203 0.201 0.201 2,250 0.2009 -1.30%
2019-10-02 0 0.231 0.228 0.231 0.228 0.232 378,000 86,524 0.2289 0.205 0.203 0.205 0.203 0.206 425,250 0.2035 0.43%
2019-09-30 0 0.230 0.227 0.230 0.227 0.238 1,261,210 292,969 0.2323 0.204 0.202 0.204 0.202 0.212 1,418,861 0.2065 1.32%
2019-09-27 0 0.227 0.224 0.227 0.224 0.227 158,000 35,530 0.2249 0.202 0.199 0.202 0.199 0.202 177,750 0.1999 0.00%
2019-09-26 0 0.227 0.225 0.227 0.224 0.230 1,400,000 316,128 0.2258 0.202 0.200 0.202 0.199 0.204 1,575,000 0.2007 -1.30%
2019-09-25 0 0.230 0.225 0.230 0.225 0.231 288,000 65,352 0.2269 0.204 0.200 0.204 0.200 0.205 324,000 0.2017 -0.43%
2019-09-24 0 0.231 0.228 0.231 0.227 0.244 1,584,000 367,056 0.2317 0.205 0.203 0.205 0.202 0.217 1,782,000 0.2060 0.43%
2019-09-23 0 0.230 0.228 0.230 0.226 0.230 420,000 95,560 0.2275 0.204 0.203 0.204 0.201 0.204 472,500 0.2022 0.88%
2019-09-20 0 0.228 0.227 0.228 0.226 0.231 274,000 62,310 0.2274 0.203 0.202 0.203 0.201 0.205 308,250 0.2021 0.00%
2019-09-19 0 0.228 0.227 0.231 0.226 0.230 359,000 81,954 0.2283 0.203 0.202 0.205 0.201 0.204 403,875 0.2029 -0.44%
2019-09-18 0 0.229 0.228 0.230 0.226 0.230 320,000 73,192 0.2287 0.204 0.203 0.204 0.201 0.204 360,000 0.2033 1.33%
2019-09-17 0 0.226 0.225 0.228 0.226 0.238 1,262,000 289,318 0.2293 0.201 0.200 0.203 0.201 0.212 1,419,750 0.2038 -5.04%
2019-09-16 0 0.238 0.236 0.239 0.228 0.244 844,000 197,086 0.2335 0.212 0.210 0.212 0.203 0.217 949,500 0.2076 5.31%
2019-09-13 0 0.226 0.225 0.231 0.225 0.235 2,592,000 588,814 0.2272 0.201 0.200 0.205 0.200 0.209 2,916,000 0.2019 -0.88%
2019-09-12 0 0.228 0.223 0.228 0.224 0.228 852,000 192,172 0.2256 0.203 0.198 0.203 0.199 0.203 958,500 0.2005 0.88%
2019-09-11 0 0.226 0.224 0.227 0.224 0.227 1,086,000 245,130 0.2257 0.201 0.199 0.202 0.199 0.202 1,221,750 0.2006 0.89%
2019-09-10 0 0.224 0.224 0.227 0.224 0.229 2,788,002 632,054 0.2267 0.199 0.199 0.202 0.199 0.204 3,136,502 0.2015 -0.88%
2019-09-09 0 0.226 0.225 0.228 0.225 0.234 876,000 199,220 0.2274 0.201 0.200 0.203 0.200 0.208 985,500 0.2022 0.89%
2019-09-06 0 0.224 0.224 0.227 0.223 0.232 1,968,000 447,386 0.2273 0.199 0.199 0.202 0.198 0.206 2,214,000 0.2021 -0.88%
2019-09-05 0 0.226 0.224 0.226 0.225 0.228 508,000 114,598 0.2256 0.201 0.199 0.201 0.200 0.203 571,500 0.2005 0.89%
2019-09-04 0 0.224 0.222 0.228 0.224 0.229 476,000 108,122 0.2271 0.199 0.197 0.203 0.199 0.204 535,500 0.2019 -1.75%
2019-09-03 0 0.228 0.228 0.230 0.226 0.236 1,166,000 267,878 0.2297 0.203 0.203 0.204 0.201 0.210 1,311,750 0.2042 -3.39%
2019-09-02 0 0.236 0.228 0.238 0.236 0.238 90,000 21,358 0.2373 0.210 0.203 0.212 0.210 0.212 101,250 0.2109 -1.26%
2019-08-30 0 0.239 0.228 0.239 - - 0 0 - 0.212 0.203 0.212 - - 0 - 0.00%
2019-08-29 0 0.239 0.228 0.240 0.228 0.239 1,012,000 232,606 0.2298 0.212 0.203 0.213 0.203 0.212 1,138,500 0.2043 -0.83%
2019-08-28 0 0.241 0.235 0.241 0.231 0.243 118,000 27,470 0.2328 0.214 0.209 0.214 0.205 0.216 132,750 0.2069 2.99%
2019-08-27 0 0.234 0.234 0.235 0.232 0.238 349,210 81,745 0.2341 0.208 0.208 0.209 0.206 0.212 392,861 0.2081 -1.68%
2019-08-26 0 0.238 0.233 0.238 0.226 0.240 522,000 121,118 0.2320 0.212 0.207 0.212 0.201 0.213 587,250 0.2062 -2.86%
2019-08-23 0 0.245 0.233 0.245 0.230 0.246 408,000 97,294 0.2385 0.218 0.207 0.218 0.204 0.219 459,000 0.2120 -0.41%
2019-08-22 0 0.246 0.241 0.246 0.240 0.247 434,000 105,732 0.2436 0.219 0.214 0.219 0.213 0.220 488,250 0.2166 2.93%
2019-08-21 0 0.239 0.239 0.245 0.235 0.244 419,000 100,162 0.2391 0.212 0.212 0.218 0.209 0.217 471,375 0.2125 1.70%
2019-08-20 0 0.235 0.235 0.239 0.234 0.249 500,000 119,104 0.2382 0.209 0.209 0.212 0.208 0.221 562,500 0.2117 -4.86%
2019-08-19 0 0.247 0.243 0.248 0.242 0.255 1,554,822 388,073 0.2496 0.220 0.216 0.220 0.215 0.227 1,749,175 0.2219 2.07%
2019-08-16 0 0.242 0.225 0.242 0.225 0.242 2,882,000 662,398 0.2298 0.215 0.200 0.215 0.200 0.215 3,242,250 0.2043 1.26%
2019-08-15 0 0.239 0.239 0.241 0.236 0.244 3,020,000 724,140 0.2398 0.212 0.212 0.214 0.210 0.217 3,397,500 0.2131 -4.02%
2019-08-14 0 0.249 0.245 0.249 0.240 0.250 1,665,000 408,787 0.2455 0.221 0.218 0.221 0.213 0.222 1,873,125 0.2182 -0.40%
2019-08-13 0 0.250 0.241 0.250 0.233 0.260 5,900,000 1,448,748 0.2456 0.222 0.214 0.222 0.207 0.231 6,637,500 0.2183 -3.85%
2019-08-12 0 0.260 0.260 0.270 0.260 0.275 262,000 68,570 0.2617 0.231 0.231 0.240 0.231 0.244 294,750 0.2326 -1.89%
2019-08-09 0 0.265 0.265 0.275 0.260 0.275 229,000 60,930 0.2661 0.236 0.236 0.244 0.231 0.244 257,625 0.2365 -3.64%
2019-08-08 0 0.275 0.270 0.275 0.275 0.280 52,000 14,440 0.2777 0.244 0.240 0.244 0.244 0.249 58,500 0.2468 0.00%
2019-08-07 0 0.275 0.270 0.280 0.265 0.275 653,000 176,260 0.2699 0.244 0.240 0.249 0.236 0.244 734,625 0.2399 3.77%
2019-08-06 0 0.265 0.260 0.265 0.249 0.275 6,231,429 1,587,208 0.2547 0.236 0.231 0.236 0.221 0.244 7,010,358 0.2264 -5.36%
2019-08-05 0 0.280 0.275 0.280 0.270 0.285 4,140,000 1,145,550 0.2767 0.249 0.244 0.249 0.240 0.253 4,657,500 0.2460 -3.45%
2019-08-02 0 0.290 0.290 0.295 0.285 0.295 996,000 286,230 0.2874 0.258 0.258 0.262 0.253 0.262 1,120,500 0.2554 -1.69%
2019-08-01 0 0.295 0.295 0.300 0.295 0.300 88,000 26,050 0.2960 0.262 0.262 0.267 0.262 0.267 99,000 0.2631 0.00%
2019-07-31 0 0.295 0.295 0.300 0.295 0.300 826,000 243,710 0.2950 0.262 0.262 0.267 0.262 0.267 929,250 0.2623 -1.67%
2019-07-30 0 0.300 0.300 0.305 0.295 0.305 192,000 57,590 0.2999 0.267 0.267 0.271 0.262 0.271 216,000 0.2666 0.00%
2019-07-29 0 0.300 0.295 0.300 0.295 0.305 1,720,000 512,330 0.2979 0.267 0.262 0.267 0.262 0.271 1,935,000 0.2648 1.69%
2019-07-26 0 0.295 0.295 0.300 0.295 0.310 745,000 223,230 0.2996 0.262 0.262 0.267 0.262 0.276 838,125 0.2663 -4.84%
2019-07-25 0 0.310 0.305 0.310 0.300 0.310 892,000 272,830 0.3059 0.276 0.271 0.276 0.267 0.276 1,003,500 0.2719 1.64%
2019-07-24 0 0.305 0.300 0.305 0.295 0.305 195,000 58,640 0.3007 0.271 0.267 0.271 0.262 0.271 219,375 0.2673 3.39%
2019-07-23 0 0.295 0.295 0.300 0.295 0.305 665,000 197,635 0.2972 0.262 0.262 0.267 0.262 0.271 748,125 0.2642 -1.67%
2019-07-22 0 0.300 0.295 0.300 0.295 0.300 534,000 157,650 0.2952 0.267 0.262 0.267 0.262 0.267 600,750 0.2624 0.00%
2019-07-19 0 0.300 0.295 0.300 0.295 0.300 1,176,000 347,030 0.2951 0.267 0.262 0.267 0.262 0.267 1,323,000 0.2623 0.00%
2019-07-18 0 0.300 0.295 0.300 0.295 0.300 982,000 291,010 0.2963 0.267 0.262 0.267 0.262 0.267 1,104,750 0.2634 0.00%
2019-07-17 0 0.300 0.295 0.300 0.300 0.300 1,768,000 530,400 0.3000 0.267 0.262 0.267 0.267 0.267 1,989,000 0.2667 -1.64%
2019-07-16 0 0.305 0.300 0.305 0.300 0.305 448,000 135,280 0.3020 0.271 0.267 0.271 0.267 0.271 504,000 0.2684 1.67%
2019-07-15 0 0.300 0.300 0.305 0.300 0.305 772,000 231,830 0.3003 0.267 0.267 0.271 0.267 0.271 868,500 0.2669 -1.64%
2019-07-12 0 0.305 0.300 0.305 0.300 0.305 96,000 28,890 0.3009 0.271 0.267 0.271 0.267 0.271 108,000 0.2675 0.00%
2019-07-11 0 0.305 0.300 0.305 0.300 0.305 140,000 42,630 0.3045 0.271 0.267 0.271 0.267 0.271 157,500 0.2707 1.67%
2019-07-10 0 0.300 0.300 0.305 0.300 0.305 1,770,000 531,110 0.3001 0.267 0.267 0.271 0.267 0.271 1,991,250 0.2667 -1.64%
2019-07-09 0 0.305 0.300 0.305 0.300 0.305 202,000 61,310 0.3035 0.271 0.267 0.271 0.267 0.271 227,250 0.2698 0.00%
2019-07-08 0 0.305 0.300 0.305 0.300 0.310 1,482,000 447,720 0.3021 0.271 0.267 0.271 0.267 0.276 1,667,250 0.2685 -1.61%
2019-07-05 0 0.310 0.305 0.310 0.300 0.310 973,000 297,800 0.3061 0.276 0.271 0.276 0.267 0.276 1,094,625 0.2721 0.00%
2019-07-04 0 0.310 0.305 0.310 0.305 0.315 933,000 287,310 0.3079 0.276 0.271 0.276 0.271 0.280 1,049,625 0.2737 1.64%
2019-07-03 0 0.305 0.305 0.310 0.305 0.310 240,000 73,305 0.3054 0.271 0.271 0.276 0.271 0.276 270,000 0.2715 -1.61%
2019-07-02 0 0.310 0.310 0.315 0.305 0.315 2,168,000 670,245 0.3092 0.276 0.276 0.280 0.271 0.280 2,439,000 0.2748 1.64%
2019-06-28 0 0.305 0.305 0.310 0.300 0.315 5,036,000 1,530,890 0.3040 0.271 0.271 0.276 0.267 0.280 5,665,500 0.2702 -3.17%
2019-06-27 0 0.315 0.315 0.320 0.315 0.320 325,000 102,460 0.3153 0.280 0.280 0.284 0.280 0.284 365,625 0.2802 -1.56%
2019-06-26 0 0.320 0.315 0.320 0.315 0.320 64,000 20,290 0.3170 0.284 0.280 0.284 0.280 0.284 72,000 0.2818 0.00%
2019-06-25 0 0.320 0.315 0.320 0.310 0.320 650,000 204,700 0.3149 0.284 0.280 0.284 0.276 0.284 731,250 0.2799 0.00%
2019-06-24 0 0.320 0.315 0.325 0.315 0.325 336,000 107,400 0.3196 0.284 0.280 0.289 0.280 0.289 378,000 0.2841 1.59%
2019-06-21 0 0.315 0.310 0.320 0.310 0.320 1,941,000 605,260 0.3118 0.280 0.276 0.284 0.276 0.284 2,183,625 0.2772 0.00%
2019-06-20 0 0.315 0.315 0.320 0.310 0.325 1,274,000 402,850 0.3162 0.280 0.280 0.284 0.276 0.289 1,433,250 0.2811 0.00%
2019-06-19 0 0.315 0.315 0.320 0.315 0.325 514,000 163,890 0.3189 0.280 0.280 0.284 0.280 0.289 578,250 0.2834 -1.56%
2019-06-18 0 0.320 0.320 0.325 0.315 0.325 532,000 169,540 0.3187 0.284 0.284 0.289 0.280 0.289 598,500 0.2833 0.00%
2019-06-17 0 0.320 0.315 0.320 0.320 0.325 276,000 88,360 0.3201 0.284 0.280 0.284 0.284 0.289 310,500 0.2846 0.00%
2019-06-14 0 0.320 0.315 0.320 0.320 0.325 536,000 171,670 0.3203 0.284 0.280 0.284 0.284 0.289 603,000 0.2847 -1.54%
2019-06-13 0 0.325 0.320 0.325 0.315 0.325 1,322,000 422,740 0.3198 0.289 0.284 0.289 0.280 0.289 1,487,250 0.2842 3.17%
2019-06-12 0 0.315 0.315 0.320 0.315 0.335 2,470,000 794,030 0.3215 0.280 0.280 0.284 0.280 0.298 2,778,750 0.2858 -5.97%
2019-06-11 0 0.335 0.330 0.340 0.330 0.345 3,335,000 1,119,435 0.3357 0.298 0.293 0.302 0.293 0.307 3,751,875 0.2984 -4.29%
2019-06-10 0 0.350 0.345 0.350 0.335 0.355 4,526,000 1,567,610 0.3464 0.311 0.307 0.311 0.298 0.316 5,091,750 0.3079 1.45%
2019-06-06 0 0.345 0.340 0.345 0.335 0.350 8,535,007 2,920,257 0.3422 0.307 0.302 0.307 0.298 0.311 9,601,883 0.3041 1.47%
2019-06-05 0 0.340 0.335 0.340 0.330 0.340 1,047,000 351,150 0.3354 0.302 0.298 0.302 0.293 0.302 1,177,875 0.2981 1.49%
2019-06-04 0 0.335 0.335 0.340 0.320 0.340 4,144,033 1,382,110 0.3335 0.298 0.298 0.302 0.284 0.302 4,662,037 0.2965 4.69%
2019-06-03 0 0.320 0.320 0.325 0.320 0.330 734,000 237,000 0.3229 0.284 0.284 0.289 0.284 0.293 825,750 0.2870 -4.48%
2019-05-31 0 0.335 0.335 0.340 0.310 0.340 15,882,000 5,284,060 0.3327 0.298 0.298 0.302 0.276 0.302 17,867,250 0.2957 6.35%
2019-05-30 0 0.315 0.310 0.315 0.310 0.315 264,000 82,750 0.3134 0.280 0.276 0.280 0.276 0.280 297,000 0.2786 -1.56%
2019-05-29 0 0.320 0.315 0.320 0.315 0.320 498,000 157,350 0.3160 0.284 0.280 0.284 0.280 0.284 560,250 0.2809 0.00%
2019-05-28 0 0.320 0.315 0.320 0.315 0.325 890,000 281,190 0.3159 0.284 0.280 0.284 0.280 0.289 1,001,250 0.2808 -1.54%
2019-05-27 0 0.325 0.320 0.325 0.320 0.325 574,000 184,140 0.3208 0.289 0.284 0.289 0.284 0.289 645,750 0.2852 0.00%
2019-05-24 0 0.325 0.325 0.330 0.310 0.330 4,754,000 1,528,940 0.3216 0.289 0.289 0.293 0.276 0.293 5,348,250 0.2859 3.17%
2019-05-23 0 0.315 0.310 0.315 0.310 0.325 2,310,000 720,805 0.3120 0.280 0.276 0.280 0.276 0.289 2,598,750 0.2774 -1.56%
2019-05-22 0 0.320 0.320 0.325 0.310 0.325 3,311,000 1,056,950 0.3192 0.284 0.284 0.289 0.276 0.289 3,724,875 0.2838 3.23%
2019-05-21 0 0.310 0.310 0.315 0.310 0.320 1,484,001 461,850 0.3112 0.276 0.276 0.280 0.276 0.284 1,669,501 0.2766 -3.12%
2019-05-20 0 0.320 0.315 0.320 0.290 0.325 8,668,402 2,667,960 0.3078 0.284 0.280 0.284 0.258 0.289 9,751,952 0.2736 8.47%
2019-05-17 0 0.295 0.295 0.300 0.295 0.305 912,000 271,270 0.2974 0.262 0.262 0.267 0.262 0.271 1,026,000 0.2644 -1.67%
2019-05-16 0 0.300 0.300 0.305 0.295 0.305 1,060,000 319,200 0.3011 0.267 0.267 0.271 0.262 0.271 1,192,500 0.2677 -1.64%
2019-05-15 0 0.305 0.305 0.310 0.290 0.310 4,022,000 1,202,940 0.2991 0.271 0.271 0.276 0.258 0.276 4,524,750 0.2659 1.67%
2019-05-14 0 0.300 0.300 0.305 0.300 0.305 1,249,000 375,165 0.3004 0.267 0.267 0.271 0.267 0.271 1,405,125 0.2670 -4.76%
2019-05-10 0 0.315 0.315 0.320 0.310 0.320 1,564,000 491,010 0.3139 0.280 0.280 0.284 0.276 0.284 1,759,500 0.2791 -1.56%
2019-05-09 0 0.320 0.310 0.320 0.310 0.330 1,345,210 426,906 0.3174 0.284 0.276 0.284 0.276 0.293 1,513,361 0.2821 -1.54%
2019-05-08 0 0.325 0.325 0.330 0.310 0.340 9,632,000 3,115,650 0.3235 0.289 0.289 0.293 0.276 0.302 10,836,000 0.2875 6.56%
2019-05-07 0 0.305 0.305 0.310 0.295 0.310 3,274,000 998,840 0.3051 0.271 0.271 0.276 0.262 0.276 3,683,250 0.2712 1.67%
2019-05-06 0 0.300 0.295 0.300 0.295 0.305 2,268,210 678,392 0.2991 0.267 0.262 0.267 0.262 0.271 2,551,736 0.2659 0.00%
2019-05-03 0 0.300 0.300 0.305 0.290 0.300 2,417,042 716,951 0.2966 0.267 0.267 0.271 0.258 0.267 2,719,172 0.2637 3.45%
2019-05-02 0 0.290 0.290 0.300 0.290 0.300 938,000 275,050 0.2932 0.258 0.258 0.267 0.258 0.267 1,055,250 0.2606 -1.69%
2019-04-30 0 0.295 0.290 0.295 0.290 0.300 626,000 182,790 0.2920 0.262 0.258 0.262 0.258 0.267 704,250 0.2596 -1.67%
2019-04-29 0 0.300 0.295 0.300 0.290 0.300 612,000 179,780 0.2938 0.267 0.262 0.267 0.258 0.267 688,500 0.2611 3.45%
2019-04-26 0 0.290 0.290 0.295 0.290 0.300 804,000 236,360 0.2940 0.258 0.258 0.262 0.258 0.267 904,500 0.2613 0.00%
2019-04-25 0 0.290 0.290 0.295 0.290 0.300 2,092,000 608,960 0.2911 0.258 0.258 0.262 0.258 0.267 2,353,500 0.2587 -1.69%
2019-04-24 0 0.295 0.295 0.300 0.290 0.305 1,228,000 364,990 0.2972 0.262 0.262 0.267 0.258 0.271 1,381,500 0.2642 -1.67%
2019-04-23 0 0.300 0.295 0.300 0.300 0.305 750,000 225,560 0.3007 0.267 0.262 0.267 0.267 0.271 843,750 0.2673 0.00%
2019-04-18 0 0.300 0.300 0.305 0.295 0.305 3,200,000 962,650 0.3008 0.267 0.267 0.271 0.262 0.271 3,600,000 0.2674 0.00%
2019-04-17 0 0.300 0.300 0.305 0.300 0.310 1,745,000 529,410 0.3034 0.267 0.267 0.271 0.267 0.276 1,963,125 0.2697 -1.64%
2019-04-16 0 0.305 0.305 0.310 0.295 0.310 4,217,000 1,275,170 0.3024 0.271 0.271 0.276 0.262 0.276 4,744,125 0.2688 1.67%
2019-04-15 0 0.300 0.300 0.305 0.300 0.315 3,524,000 1,073,050 0.3045 0.267 0.267 0.271 0.267 0.280 3,964,500 0.2707 -1.64%
2019-04-12 0 0.305 0.305 0.310 0.300 0.325 6,496,000 1,999,900 0.3079 0.271 0.271 0.276 0.267 0.289 7,308,000 0.2737 -6.15%
2019-04-11 0 0.325 0.320 0.325 0.315 0.330 1,142,000 369,480 0.3235 0.289 0.284 0.289 0.280 0.293 1,284,750 0.2876 -1.52%
2019-04-10 0 0.330 0.330 0.335 0.330 0.340 1,166,000 387,960 0.3327 0.293 0.293 0.298 0.293 0.302 1,311,750 0.2958 0.00%
2019-04-09 0 0.330 0.330 0.335 0.330 0.340 2,160,000 723,670 0.3350 0.293 0.293 0.298 0.293 0.302 2,430,000 0.2978 0.00%
2019-04-08 0 0.340 0.335 0.340 0.330 0.340 2,135,042 720,143 0.3373 0.293 0.289 0.293 0.285 0.293 2,474,708 0.2910 1.49%
2019-04-04 0 0.335 0.330 0.335 0.325 0.335 1,462,000 483,310 0.3306 0.289 0.285 0.289 0.280 0.289 1,694,591 0.2852 3.08%
2019-04-03 0 0.325 0.325 0.330 0.325 0.335 453,000 149,185 0.3293 0.280 0.280 0.285 0.280 0.289 525,068 0.2841 0.00%
2019-04-02 0 0.325 0.320 0.330 0.320 0.330 1,090,000 354,020 0.3248 0.280 0.276 0.285 0.276 0.285 1,263,409 0.2802 0.00%
2019-04-01 0 0.325 0.315 0.325 0.315 0.325 1,100,000 353,260 0.3211 0.280 0.272 0.280 0.272 0.280 1,275,000 0.2771 1.56%
2019-03-29 0 0.320 0.320 0.325 0.315 0.330 1,656,000 536,590 0.3240 0.276 0.276 0.280 0.272 0.285 1,919,455 0.2796 1.59%
2019-03-28 0 0.315 0.310 0.320 0.305 0.320 3,387,000 1,056,930 0.3121 0.272 0.267 0.276 0.263 0.276 3,925,841 0.2692 0.00%
2019-03-27 0 0.315 0.315 0.320 0.315 0.320 1,288,000 408,310 0.3170 0.272 0.272 0.276 0.272 0.276 1,492,909 0.2735 -1.56%
2019-03-26 0 0.320 0.315 0.320 0.315 0.325 816,000 261,640 0.3206 0.276 0.272 0.276 0.272 0.280 945,818 0.2766 -1.54%
2019-03-25 0 0.325 0.320 0.325 0.315 0.325 1,248,000 399,150 0.3198 0.280 0.276 0.280 0.272 0.280 1,446,545 0.2759 0.00%
2019-03-22 0 0.325 0.320 0.330 0.315 0.330 10,224,000 3,281,020 0.3209 0.280 0.276 0.285 0.272 0.285 11,850,545 0.2769 -5.80%
2019-03-21 0 0.345 0.345 0.350 0.345 0.360 1,196,000 423,000 0.3537 0.298 0.298 0.302 0.298 0.311 1,386,273 0.3051 -2.82%
2019-03-20 0 0.355 0.350 0.355 0.345 0.355 1,552,000 546,380 0.3520 0.306 0.302 0.306 0.298 0.306 1,798,909 0.3037 1.43%
2019-03-19 0 0.350 0.345 0.350 0.345 0.355 1,003,000 350,280 0.3492 0.302 0.298 0.302 0.298 0.306 1,162,568 0.3013 0.00%
2019-03-18 0 0.350 0.345 0.350 0.345 0.350 1,023,000 356,720 0.3487 0.302 0.298 0.302 0.298 0.302 1,185,750 0.3008 1.45%
2019-03-15 0 0.345 0.340 0.345 0.345 0.350 910,000 316,130 0.3474 0.298 0.293 0.298 0.298 0.302 1,054,773 0.2997 0.00%
2019-03-14 0 0.345 0.335 0.345 0.340 0.355 3,676,000 1,263,290 0.3437 0.298 0.289 0.298 0.293 0.306 4,260,818 0.2965 -2.82%
2019-03-13 0 0.355 0.350 0.355 0.350 0.355 2,076,000 728,960 0.3511 0.306 0.302 0.306 0.302 0.306 2,406,273 0.3029 0.00%
2019-03-12 0 0.355 0.350 0.355 0.350 0.360 3,442,000 1,216,980 0.3536 0.306 0.302 0.306 0.302 0.311 3,989,591 0.3050 -1.39%
2019-03-11 0 0.360 0.355 0.360 0.350 0.360 2,768,000 979,930 0.3540 0.311 0.306 0.311 0.302 0.311 3,208,364 0.3054 1.41%
2019-03-08 0 0.355 0.350 0.355 0.355 0.365 2,600,000 927,160 0.3566 0.306 0.302 0.306 0.306 0.315 3,013,636 0.3077 -2.74%
2019-03-07 0 0.365 0.360 0.365 0.360 0.370 2,544,000 921,820 0.3624 0.315 0.311 0.315 0.311 0.319 2,948,727 0.3126 -1.35%
2019-03-06 0 0.370 0.360 0.370 0.360 0.375 5,820,000 2,131,250 0.3662 0.319 0.311 0.319 0.311 0.324 6,745,909 0.3159 1.37%
2019-03-05 0 0.365 0.355 0.365 0.355 0.365 3,140,000 1,131,670 0.3604 0.315 0.306 0.315 0.306 0.315 3,639,545 0.3109 0.00%
2019-03-04 0 0.365 0.360 0.365 0.355 0.365 3,211,425 1,161,606 0.3617 0.315 0.311 0.315 0.306 0.315 3,722,334 0.3121 1.39%
2019-03-01 0 0.360 0.355 0.360 0.355 0.365 3,808,000 1,374,240 0.3609 0.311 0.306 0.311 0.306 0.315 4,413,818 0.3113 0.00%
2019-02-28 0 0.360 0.355 0.360 0.350 0.370 6,018,000 2,161,040 0.3591 0.311 0.306 0.311 0.302 0.319 6,975,409 0.3098 -1.37%
2019-02-27 0 0.365 0.360 0.365 0.360 0.370 4,193,000 1,518,240 0.3621 0.315 0.311 0.315 0.311 0.319 4,860,068 0.3124 -1.35%
2019-02-26 0 0.370 0.365 0.370 0.360 0.375 5,628,000 2,057,720 0.3656 0.319 0.315 0.319 0.311 0.324 6,523,364 0.3154 -1.33%
2019-02-25 0 0.375 0.370 0.375 0.370 0.395 11,339,013 4,295,754 0.3788 0.324 0.319 0.324 0.319 0.341 13,142,947 0.3268 -1.32%
2019-02-22 0 0.380 0.375 0.380 0.360 0.385 11,200,000 4,195,210 0.3746 0.328 0.324 0.328 0.311 0.332 12,981,818 0.3232 2.70%
2019-02-21 0 0.370 0.360 0.370 0.355 0.370 4,692,000 1,702,370 0.3628 0.319 0.311 0.319 0.306 0.319 5,438,455 0.3130 1.37%
2019-02-20 0 0.365 0.360 0.365 0.360 0.380 9,177,402 3,337,616 0.3637 0.315 0.311 0.315 0.311 0.328 10,637,443 0.3138 -1.35%
2019-02-19 0 0.370 0.370 0.375 0.370 0.385 4,699,000 1,750,050 0.3724 0.319 0.319 0.324 0.319 0.332 5,446,568 0.3213 -1.33%
2019-02-18 0 0.375 0.375 0.380 0.375 0.395 10,756,000 4,138,855 0.3848 0.324 0.324 0.328 0.324 0.341 12,467,182 0.3320 -1.32%
2019-02-15 0 0.380 0.375 0.380 0.375 0.400 6,730,000 2,573,550 0.3824 0.328 0.324 0.328 0.324 0.345 7,800,682 0.3299 -5.00%
2019-02-14 0 0.400 0.395 0.400 0.375 0.405 24,633,420 9,695,777 0.3936 0.345 0.341 0.345 0.324 0.349 28,552,373 0.3396 6.67%
2019-02-13 0 0.375 0.375 0.380 0.365 0.390 23,784,000 9,061,900 0.3810 0.324 0.324 0.328 0.315 0.336 27,567,818 0.3287 2.74%
2019-02-12 0 0.365 0.365 0.370 0.360 0.375 5,099,500 1,872,760 0.3672 0.315 0.315 0.319 0.311 0.324 5,910,784 0.3168 0.00%
2019-02-11 0 0.365 0.365 0.370 0.355 0.380 18,819,000 7,023,100 0.3732 0.315 0.315 0.319 0.306 0.328 21,812,932 0.3220 1.39%
2019-02-08 0 0.360 0.355 0.365 0.340 0.365 11,740,000 4,208,640 0.3585 0.311 0.306 0.315 0.293 0.315 13,607,727 0.3093 2.86%
2019-02-04 0 0.350 0.345 0.350 0.345 0.355 2,530,000 888,100 0.3510 0.302 0.298 0.302 0.298 0.306 2,932,500 0.3028 0.00%
2019-02-01 0 0.350 0.345 0.350 0.345 0.360 5,242,000 1,825,580 0.3483 0.302 0.298 0.302 0.298 0.311 6,075,955 0.3005 -1.41%
2019-01-31 0 0.355 0.350 0.355 0.340 0.355 15,170,000 5,271,620 0.3475 0.306 0.302 0.306 0.293 0.306 17,583,409 0.2998 2.90%
2019-01-30 0 0.345 0.345 0.350 0.315 0.365 61,321,000 21,355,405 0.3483 0.298 0.298 0.302 0.272 0.315 71,076,614 0.3005 9.52%
2019-01-29 0 0.315 0.315 0.320 0.300 0.325 7,456,000 2,358,710 0.3164 0.272 0.272 0.276 0.259 0.280 8,642,182 0.2729 1.61%
2019-01-28 0 0.310 0.305 0.310 0.305 0.310 98,000 30,110 0.3072 0.267 0.263 0.267 0.263 0.267 113,591 0.2651 0.00%
2019-01-25 0 0.310 0.310 0.315 0.310 0.315 298,000 92,480 0.3103 0.267 0.267 0.272 0.267 0.272 345,409 0.2677 0.00%
2019-01-24 0 0.310 0.305 0.310 0.305 0.310 57,000 17,585 0.3085 0.267 0.263 0.267 0.263 0.267 66,068 0.2662 0.00%
2019-01-23 0 0.310 0.305 0.310 0.305 0.320 792,000 245,790 0.3103 0.267 0.263 0.267 0.263 0.276 918,000 0.2677 -3.12%
2019-01-22 0 0.320 0.310 0.320 0.310 0.320 112,000 35,260 0.3148 0.276 0.267 0.276 0.267 0.276 129,818 0.2716 0.00%
2019-01-21 0 0.320 0.310 0.320 0.310 0.320 128,000 40,320 0.3150 0.276 0.267 0.276 0.267 0.276 148,364 0.2718 0.00%
2019-01-18 0 0.320 0.315 0.320 0.315 0.320 130,000 41,170 0.3167 0.276 0.272 0.276 0.272 0.276 150,682 0.2732 0.00%
2019-01-17 0 0.320 0.315 0.320 0.315 0.320 1,556,000 494,160 0.3176 0.276 0.272 0.276 0.272 0.276 1,803,545 0.2740 0.00%
2019-01-16 0 0.320 0.315 0.320 0.315 0.320 702,000 222,310 0.3167 0.276 0.272 0.276 0.272 0.276 813,682 0.2732 1.59%
2019-01-15 0 0.315 0.315 0.320 0.310 0.315 2,930,000 920,930 0.3143 0.272 0.272 0.276 0.267 0.272 3,396,136 0.2712 0.00%
2019-01-14 0 0.315 0.310 0.315 0.310 0.320 840,000 261,650 0.3115 0.272 0.267 0.272 0.267 0.276 973,636 0.2687 -1.56%
2019-01-11 0 0.320 0.310 0.320 0.310 0.320 2,458,000 769,120 0.3129 0.276 0.267 0.276 0.267 0.276 2,849,045 0.2700 1.59%
2019-01-10 0 0.315 0.310 0.315 0.310 0.315 875,000 274,370 0.3136 0.272 0.267 0.272 0.267 0.272 1,014,205 0.2705 1.61%
2019-01-09 0 0.310 0.310 0.315 0.310 0.325 4,851,000 1,540,500 0.3176 0.267 0.267 0.272 0.267 0.280 5,622,750 0.2740 -3.12%
2019-01-08 0 0.320 0.315 0.320 0.305 0.320 5,726,210 1,798,579 0.3141 0.276 0.272 0.276 0.263 0.276 6,637,198 0.2710 4.92%
2019-01-07 0 0.305 0.305 0.310 0.305 0.315 892,000 274,350 0.3076 0.263 0.263 0.267 0.263 0.272 1,033,909 0.2654 -1.61%
2019-01-04 0 0.310 0.310 0.315 0.310 0.315 510,000 158,950 0.3117 0.267 0.267 0.272 0.267 0.272 591,136 0.2689 -1.59%
2019-01-03 0 0.315 0.310 0.315 0.300 0.320 3,432,000 1,070,180 0.3118 0.272 0.267 0.272 0.259 0.276 3,978,000 0.2690 1.61%
2019-01-02 0 0.310 0.305 0.310 0.305 0.315 712,000 220,730 0.3100 0.267 0.263 0.267 0.263 0.272 825,273 0.2675 -1.59%
2018-12-31 0 0.315 0.315 0.320 0.310 0.315 1,864,000 578,560 0.3104 0.272 0.272 0.276 0.267 0.272 2,160,545 0.2678 1.61%
2018-12-28 0 0.310 0.310 0.315 0.310 0.315 674,000 209,730 0.3112 0.267 0.267 0.272 0.267 0.272 781,227 0.2685 -1.59%
2018-12-27 0 0.315 0.310 0.320 0.305 0.315 4,860,613 1,507,987 0.3102 0.272 0.267 0.276 0.263 0.272 5,633,892 0.2677 3.28%
2018-12-24 0 0.305 0.305 0.310 0.300 0.315 4,810,000 1,480,620 0.3078 0.263 0.263 0.267 0.259 0.272 5,575,227 0.2656 0.00%
2018-12-21 0 0.305 0.300 0.305 0.295 0.305 1,648,000 493,410 0.2994 0.263 0.259 0.263 0.255 0.263 1,910,182 0.2583 1.67%
2018-12-20 0 0.300 0.295 0.300 0.295 0.300 256,000 76,000 0.2969 0.259 0.255 0.259 0.255 0.259 296,727 0.2561 -1.64%
2018-12-19 0 0.305 0.295 0.305 0.295 0.305 619,000 185,640 0.2999 0.263 0.255 0.263 0.255 0.263 717,477 0.2587 1.67%
2018-12-18 0 0.300 0.295 0.300 0.295 0.305 684,000 203,990 0.2982 0.259 0.255 0.259 0.255 0.263 792,818 0.2573 -1.64%
2018-12-17 0 0.305 0.300 0.305 0.290 0.310 1,574,000 476,100 0.3025 0.263 0.259 0.263 0.250 0.267 1,824,409 0.2610 3.39%
2018-12-14 0 0.295 0.290 0.295 0.290 0.300 76,000 22,470 0.2957 0.255 0.250 0.255 0.250 0.259 88,091 0.2551 -1.67%
2018-12-13 0 0.300 0.295 0.300 0.285 0.300 5,574,311 1,638,485 0.2939 0.259 0.255 0.259 0.246 0.259 6,461,133 0.2536 0.00%
2018-12-12 0 0.300 0.295 0.300 0.290 0.300 294,000 86,580 0.2945 0.259 0.255 0.259 0.250 0.259 340,773 0.2541 1.69%
2018-12-11 0 0.295 0.290 0.295 0.290 0.295 106,000 30,950 0.2920 0.255 0.250 0.255 0.250 0.255 122,864 0.2519 0.00%
2018-12-10 0 0.295 0.290 0.295 0.290 0.300 2,494,000 727,710 0.2918 0.255 0.250 0.255 0.250 0.259 2,890,773 0.2517 -1.67%
2018-12-07 0 0.300 0.295 0.300 0.295 0.305 1,864,000 559,330 0.3001 0.259 0.255 0.259 0.255 0.263 2,160,545 0.2589 -1.64%
2018-12-06 0 0.305 0.295 0.305 0.290 0.305 1,924,000 568,000 0.2952 0.263 0.255 0.263 0.250 0.263 2,230,091 0.2547 1.67%
2018-12-05 0 0.300 0.290 0.300 0.290 0.300 230,000 67,560 0.2937 0.259 0.250 0.259 0.250 0.259 266,591 0.2534 0.00%
2018-12-04 0 0.300 0.300 0.305 0.295 0.305 1,142,000 340,210 0.2979 0.259 0.259 0.263 0.255 0.263 1,323,682 0.2570 1.69%
2018-12-03 0 0.295 0.295 0.300 0.290 0.300 2,090,000 617,610 0.2955 0.255 0.255 0.259 0.250 0.259 2,422,500 0.2549 1.72%
2018-11-30 0 0.290 0.290 0.295 0.290 0.305 2,752,000 815,030 0.2962 0.250 0.250 0.255 0.250 0.263 3,189,818 0.2555 0.00%
2018-11-29 0 0.290 0.280 0.290 0.285 0.290 258,000 73,720 0.2857 0.250 0.242 0.250 0.246 0.250 299,045 0.2465 1.75%
2018-11-28 0 0.285 0.280 0.285 0.285 0.290 682,000 195,440 0.2866 0.246 0.242 0.246 0.246 0.250 790,500 0.2472 0.00%
2018-11-27 0 0.285 0.285 0.290 0.275 0.290 2,660,000 750,760 0.2822 0.246 0.246 0.250 0.237 0.250 3,083,182 0.2435 1.79%
2018-11-26 0 0.280 0.275 0.280 0.275 0.280 2,630,000 724,560 0.2755 0.242 0.237 0.242 0.237 0.242 3,048,409 0.2377 1.82%
2018-11-23 0 0.275 0.270 0.275 0.270 0.275 1,148,000 312,310 0.2720 0.237 0.233 0.237 0.233 0.237 1,330,636 0.2347 3.77%
2018-11-22 0 0.265 0.270 0.275 0.265 0.275 215,209 57,782 0.2685 0.229 0.233 0.237 0.229 0.237 249,447 0.2316 -1.85%
2018-11-21 0 0.270 0.265 0.270 0.265 0.270 2,174,000 578,440 0.2661 0.233 0.229 0.233 0.229 0.233 2,519,864 0.2296 0.00%
2018-11-20 0 0.270 0.270 0.275 0.270 0.275 472,000 127,570 0.2703 0.233 0.233 0.237 0.233 0.237 547,091 0.2332 -1.82%
2018-11-19 0 0.275 0.270 0.275 0.270 0.275 195,000 53,070 0.2722 0.237 0.233 0.237 0.233 0.237 226,023 0.2348 1.85%
2018-11-16 0 0.270 0.270 0.275 0.270 0.275 396,000 107,250 0.2708 0.233 0.233 0.237 0.233 0.237 459,000 0.2337 -1.82%
2018-11-15 0 0.275 0.270 0.275 0.270 0.275 2,370,000 646,340 0.2727 0.237 0.233 0.237 0.233 0.237 2,747,045 0.2353 0.00%
2018-11-14 0 0.275 0.270 0.275 0.270 0.275 598,000 161,520 0.2701 0.237 0.233 0.237 0.233 0.237 693,136 0.2330 0.00%
2018-11-13 0 0.275 0.270 0.275 0.270 0.275 1,362,000 368,770 0.2708 0.237 0.233 0.237 0.233 0.237 1,578,682 0.2336 0.00%
2018-11-12 0 0.275 0.270 0.275 0.270 0.275 1,152,000 313,100 0.2718 0.237 0.233 0.237 0.233 0.237 1,335,273 0.2345 -1.79%
2018-11-09 0 0.280 0.275 0.280 0.275 0.280 602,000 165,560 0.2750 0.242 0.237 0.242 0.237 0.242 697,773 0.2373 0.00%
2018-11-08 0 0.280 0.275 0.280 0.275 0.280 920,000 256,510 0.2788 0.242 0.237 0.242 0.237 0.242 1,066,364 0.2405 0.00%
2018-11-07 0 0.280 0.275 0.280 0.275 0.280 926,000 255,470 0.2759 0.242 0.237 0.242 0.237 0.242 1,073,318 0.2380 1.82%
2018-11-06 0 0.275 0.270 0.275 0.275 0.275 76,000 20,900 0.2750 0.237 0.233 0.237 0.237 0.237 88,091 0.2373 1.85%
2018-11-05 0 0.270 0.270 0.275 0.270 0.280 1,344,000 367,510 0.2734 0.233 0.233 0.237 0.233 0.242 1,557,818 0.2359 -3.57%
2018-11-02 0 0.280 0.275 0.280 0.275 0.280 2,714,000 756,750 0.2788 0.242 0.237 0.242 0.237 0.242 3,145,773 0.2406 0.00%
2018-11-01 0 0.280 0.270 0.280 0.270 0.280 1,764,000 482,160 0.2733 0.242 0.233 0.242 0.233 0.242 2,044,636 0.2358 1.82%
2018-10-31 0 0.275 0.270 0.275 0.270 0.275 466,000 126,190 0.2708 0.237 0.233 0.237 0.233 0.237 540,136 0.2336 1.85%
2018-10-30 0 0.270 0.270 0.275 0.270 0.275 750,000 203,740 0.2717 0.233 0.233 0.237 0.233 0.237 869,318 0.2344 -1.82%
2018-10-29 0 0.275 0.270 0.275 0.275 0.280 580,000 160,260 0.2763 0.237 0.233 0.237 0.237 0.242 672,273 0.2384 0.00%
2018-10-26 0 0.275 0.270 0.275 0.275 0.275 6,000 1,650 0.2750 0.237 0.233 0.237 0.237 0.237 6,955 0.2373 1.85%
2018-10-25 0 0.270 0.270 0.275 0.265 0.275 736,000 198,900 0.2702 0.233 0.233 0.237 0.229 0.237 853,091 0.2332 -1.82%
2018-10-24 0 0.275 0.275 0.280 0.275 0.280 724,000 199,630 0.2757 0.237 0.237 0.242 0.237 0.242 839,182 0.2379 0.00%
2018-10-23 0 0.275 0.270 0.280 0.275 0.280 730,000 202,150 0.2769 0.237 0.233 0.242 0.237 0.242 846,136 0.2389 -3.51%
2018-10-22 0 0.285 0.280 0.285 0.280 0.285 1,154,000 326,280 0.2827 0.246 0.242 0.246 0.242 0.246 1,337,591 0.2439 1.79%
2018-10-19 0 0.280 0.275 0.280 0.270 0.280 3,488,000 958,930 0.2749 0.242 0.237 0.242 0.233 0.242 4,042,909 0.2372 1.82%
2018-10-18 0 0.275 0.275 0.280 0.270 0.290 2,616,000 725,430 0.2773 0.237 0.237 0.242 0.233 0.250 3,032,182 0.2392 -3.51%
2018-10-16 0 0.285 0.280 0.290 0.285 0.295 1,292,000 371,990 0.2879 0.246 0.242 0.250 0.246 0.255 1,497,545 0.2484 -3.39%
2018-10-15 0 0.295 0.290 0.295 0.290 0.295 28,000 8,140 0.2907 0.255 0.250 0.255 0.250 0.255 32,455 0.2508 0.00%
2018-10-12 0 0.295 0.290 0.295 0.290 0.295 633,210 185,456 0.2929 0.255 0.250 0.255 0.250 0.255 733,948 0.2527 0.00%
2018-10-11 0 0.295 0.290 0.295 0.290 0.300 5,227,000 1,557,230 0.2979 0.255 0.250 0.255 0.250 0.259 6,058,568 0.2570 -1.67%
2018-10-10 0 0.300 0.300 0.305 0.300 0.305 787,000 236,100 0.3000 0.259 0.259 0.263 0.259 0.263 912,205 0.2588 0.00%
2018-10-09 0 0.300 0.300 0.305 0.295 0.300 988,000 295,750 0.2993 0.259 0.259 0.263 0.255 0.259 1,145,182 0.2583 0.00%
2018-10-08 0 0.300 0.300 0.305 0.295 0.305 3,212,000 962,150 0.2995 0.259 0.259 0.263 0.255 0.263 3,723,000 0.2584 1.69%
2018-10-05 0 0.295 0.295 0.300 0.295 0.305 1,536,000 460,560 0.2998 0.255 0.255 0.259 0.255 0.263 1,780,364 0.2587 -1.67%
2018-10-04 0 0.300 0.300 0.305 0.290 0.305 5,408,000 1,613,550 0.2984 0.259 0.259 0.263 0.250 0.263 6,268,364 0.2574 0.00%
2018-10-03 0 0.300 0.300 0.305 0.295 0.305 996,000 298,790 0.3000 0.259 0.259 0.263 0.255 0.263 1,154,455 0.2588 -1.64%
2018-10-02 0 0.305 0.300 0.305 0.295 0.305 937,420 283,877 0.3028 0.263 0.259 0.263 0.255 0.263 1,086,555 0.2613 0.00%
2018-09-28 0 0.305 0.300 0.305 0.295 0.305 3,170,000 949,810 0.2996 0.263 0.259 0.263 0.255 0.263 3,674,318 0.2585 3.39%
2018-09-27 0 0.295 0.295 0.300 0.295 0.300 1,099,000 324,490 0.2953 0.255 0.255 0.259 0.255 0.259 1,273,841 0.2547 -1.67%
2018-09-26 0 0.300 0.300 0.305 0.290 0.300 3,554,000 1,065,350 0.2998 0.259 0.259 0.263 0.250 0.259 4,119,409 0.2586 1.69%
2018-09-24 0 0.295 0.290 0.295 0.295 0.300 486,000 143,500 0.2953 0.255 0.250 0.255 0.255 0.259 563,318 0.2547 -1.67%
2018-09-21 0 0.300 0.295 0.300 0.295 0.300 450,000 134,110 0.2980 0.259 0.255 0.259 0.255 0.259 521,591 0.2571 0.00%
2018-09-20 0 0.300 0.300 0.305 0.290 0.300 2,612,000 773,770 0.2962 0.259 0.259 0.263 0.250 0.259 3,027,545 0.2556 3.45%
2018-09-19 0 0.290 0.290 0.295 0.290 0.300 332,000 97,870 0.2948 0.250 0.250 0.255 0.250 0.259 384,818 0.2543 -1.69%
2018-09-18 0 0.295 0.290 0.295 0.290 0.295 506,370 146,859 0.2900 0.255 0.250 0.255 0.250 0.255 586,929 0.2502 0.00%
2018-09-17 0 0.295 0.290 0.295 0.290 0.295 392,000 113,870 0.2905 0.255 0.250 0.255 0.250 0.255 454,364 0.2506 -1.67%
2018-09-14 0 0.300 0.295 0.300 0.295 0.300 538,000 158,860 0.2953 0.259 0.255 0.259 0.255 0.259 623,591 0.2548 1.69%
2018-09-13 0 0.295 0.290 0.300 0.290 0.295 478,000 140,910 0.2948 0.255 0.250 0.259 0.250 0.255 554,045 0.2543 0.00%
2018-09-12 0 0.295 0.290 0.295 0.290 0.300 2,998,000 877,960 0.2928 0.255 0.250 0.255 0.250 0.259 3,474,955 0.2527 -1.67%
2018-09-11 0 0.300 0.295 0.300 0.290 0.300 1,282,000 378,990 0.2956 0.259 0.255 0.259 0.250 0.259 1,485,955 0.2550 1.69%
2018-09-10 0 0.295 0.295 0.300 0.295 0.305 3,434,000 1,028,160 0.2994 0.255 0.255 0.259 0.255 0.263 3,980,318 0.2583 -3.28%
2018-09-07 0 0.305 0.300 0.305 0.300 0.305 1,882,000 564,710 0.3001 0.263 0.259 0.263 0.259 0.263 2,181,409 0.2589 0.00%
2018-09-06 0 0.305 0.300 0.305 0.295 0.305 2,542,000 762,570 0.3000 0.263 0.259 0.263 0.255 0.263 2,946,409 0.2588 1.67%
2018-09-05 0 0.300 0.295 0.300 0.295 0.305 1,370,000 409,500 0.2989 0.259 0.255 0.259 0.255 0.263 1,587,955 0.2579 -1.64%
2018-09-04 0 0.305 0.300 0.305 0.300 0.305 1,648,000 495,630 0.3007 0.263 0.259 0.263 0.259 0.263 1,910,182 0.2595 0.00%
2018-09-03 0 0.305 0.300 0.305 0.295 0.305 4,447,000 1,336,320 0.3005 0.263 0.259 0.263 0.255 0.263 5,154,477 0.2593 1.67%
2018-08-31 0 0.300 0.300 0.305 0.295 0.305 2,228,000 665,930 0.2989 0.259 0.259 0.263 0.255 0.263 2,582,455 0.2579 -1.64%
2018-08-30 0 0.305 0.300 0.305 0.300 0.305 2,318,000 695,480 0.3000 0.263 0.259 0.263 0.259 0.263 2,686,773 0.2589 0.00%
2018-08-29 0 0.305 0.300 0.305 0.300 0.305 1,810,000 543,380 0.3002 0.263 0.259 0.263 0.259 0.263 2,097,955 0.2590 0.00%
2018-08-28 0 0.305 0.300 0.305 0.300 0.310 6,482,302 1,956,554 0.3018 0.263 0.259 0.263 0.259 0.267 7,513,577 0.2604 0.00%
2018-08-27 0 0.305 0.300 0.310 0.300 0.310 5,296,000 1,602,030 0.3025 0.263 0.259 0.267 0.259 0.267 6,138,545 0.2610 1.67%
2018-08-24 0 0.300 0.300 0.305 0.295 0.355 37,592,000 11,993,270 0.3190 0.259 0.259 0.263 0.255 0.306 43,572,545 0.2752 1.69%
2018-08-23 0 0.295 0.290 0.295 0.285 0.295 572,000 165,690 0.2897 0.255 0.250 0.255 0.246 0.255 663,000 0.2499 0.00%
2018-08-22 0 0.295 0.290 0.295 0.290 0.295 1,348,000 394,160 0.2924 0.255 0.250 0.255 0.250 0.255 1,562,455 0.2523 1.72%
2018-08-21 0 0.290 0.290 0.295 0.280 0.290 1,688,000 482,940 0.2861 0.250 0.250 0.255 0.242 0.250 1,956,545 0.2468 0.00%
2018-08-20 0 0.290 0.285 0.290 0.285 0.295 780,000 227,460 0.2916 0.250 0.246 0.250 0.246 0.255 904,091 0.2516 0.00%
2018-08-17 0 0.290 0.290 0.295 0.280 0.295 1,470,000 423,830 0.2883 0.250 0.250 0.255 0.242 0.255 1,703,864 0.2487 -1.69%
2018-08-16 0 0.295 0.285 0.295 0.285 0.295 1,598,000 462,570 0.2895 0.255 0.246 0.255 0.246 0.255 1,852,227 0.2497 0.00%
2018-08-15 0 0.295 0.290 0.295 0.280 0.305 5,459,000 1,592,455 0.2917 0.255 0.250 0.255 0.242 0.263 6,327,477 0.2517 -1.67%
2018-08-14 0 0.300 0.300 0.305 0.300 0.310 1,475,000 444,115 0.3011 0.259 0.259 0.263 0.259 0.267 1,709,659 0.2598 -1.64%
2018-08-13 0 0.305 0.300 0.305 0.300 0.305 1,102,000 334,340 0.3034 0.263 0.259 0.263 0.259 0.263 1,277,318 0.2618 -1.61%
2018-08-10 0 0.310 0.305 0.310 0.310 0.315 1,586,000 493,430 0.3111 0.267 0.263 0.267 0.267 0.272 1,838,318 0.2684 0.00%
2018-08-09 0 0.310 0.310 0.315 0.305 0.315 854,000 262,270 0.3071 0.267 0.267 0.272 0.263 0.272 989,864 0.2650 0.00%
2018-08-08 0 0.310 0.300 0.310 0.300 0.315 2,174,000 672,110 0.3092 0.267 0.259 0.267 0.259 0.272 2,519,864 0.2667 0.00%
2018-08-07 0 0.310 0.305 0.310 0.300 0.310 1,180,000 361,600 0.3064 0.267 0.263 0.267 0.259 0.267 1,367,727 0.2644 1.64%
2018-08-06 0 0.305 0.300 0.310 0.300 0.310 2,346,000 713,640 0.3042 0.263 0.259 0.267 0.259 0.267 2,719,227 0.2624 0.00%
2018-08-03 0 0.305 0.300 0.305 0.295 0.315 4,274,000 1,301,850 0.3046 0.263 0.259 0.263 0.255 0.272 4,953,955 0.2628 -1.61%
2018-08-02 0 0.310 0.310 0.315 0.300 0.315 3,714,000 1,136,450 0.3060 0.267 0.267 0.272 0.259 0.272 4,304,864 0.2640 -1.59%
2018-08-01 0 0.315 0.310 0.315 0.315 0.320 186,000 58,620 0.3152 0.272 0.267 0.272 0.272 0.276 215,591 0.2719 0.00%
2018-07-31 0 0.315 0.315 0.320 0.310 0.315 1,134,000 356,330 0.3142 0.272 0.272 0.276 0.267 0.272 1,314,409 0.2711 0.00%
2018-07-30 0 0.315 0.315 0.320 0.315 0.320 596,000 187,760 0.3150 0.272 0.272 0.276 0.272 0.276 690,818 0.2718 -1.56%
2018-07-27 0 0.320 0.315 0.320 0.315 0.320 902,000 284,270 0.3152 0.276 0.272 0.276 0.272 0.276 1,045,500 0.2719 0.00%
2018-07-26 0 0.320 0.315 0.320 0.315 0.325 886,000 283,150 0.3196 0.276 0.272 0.276 0.272 0.280 1,026,955 0.2757 -1.54%
2018-07-25 0 0.325 0.315 0.325 0.315 0.325 2,418,000 772,920 0.3197 0.280 0.272 0.280 0.272 0.280 2,802,682 0.2758 0.00%
2018-07-24 0 0.325 0.320 0.325 0.315 0.325 1,309,546 423,373 0.3233 0.280 0.276 0.280 0.272 0.280 1,517,883 0.2789 1.56%
2018-07-23 0 0.320 0.320 0.325 0.315 0.320 2,288,000 730,730 0.3194 0.276 0.276 0.280 0.272 0.276 2,652,000 0.2755 1.59%
2018-07-20 0 0.315 0.310 0.315 0.305 0.315 4,247,000 1,317,820 0.3103 0.272 0.267 0.272 0.263 0.272 4,922,659 0.2677 0.00%
2018-07-19 0 0.315 0.310 0.315 0.310 0.315 500,000 157,100 0.3142 0.272 0.267 0.272 0.267 0.272 579,545 0.2711 0.00%
2018-07-18 0 0.315 0.310 0.315 0.310 0.320 1,410,000 443,060 0.3142 0.272 0.267 0.272 0.267 0.276 1,634,318 0.2711 0.00%
2018-07-17 0 0.315 0.310 0.315 0.300 0.315 4,468,000 1,381,920 0.3093 0.272 0.267 0.272 0.259 0.272 5,178,818 0.2668 -1.56%
2018-07-16 0 0.320 0.315 0.320 0.315 0.325 894,000 282,440 0.3159 0.276 0.272 0.276 0.272 0.280 1,036,227 0.2726 0.00%
2018-07-13 0 0.320 0.315 0.325 0.315 0.325 802,000 256,090 0.3193 0.276 0.272 0.280 0.272 0.280 929,591 0.2755 -1.54%
2018-07-12 0 0.325 0.315 0.325 0.315 0.330 9,060,000 2,899,850 0.3201 0.280 0.272 0.280 0.272 0.285 10,501,364 0.2761 -1.52%
2018-07-11 0 0.330 0.325 0.330 0.320 0.330 3,474,000 1,123,970 0.3235 0.285 0.280 0.285 0.276 0.285 4,026,682 0.2791 0.00%
2018-07-10 0 0.330 0.325 0.330 0.320 0.330 3,625,680 1,168,514 0.3223 0.285 0.280 0.285 0.276 0.285 4,202,493 0.2781 -1.49%
2018-07-09 0 0.335 0.325 0.335 0.320 0.335 2,852,000 935,170 0.3279 0.289 0.280 0.289 0.276 0.289 3,305,727 0.2829 1.52%
2018-07-06 0 0.330 0.325 0.330 0.315 0.330 2,658,000 849,760 0.3197 0.285 0.280 0.285 0.272 0.285 3,080,864 0.2758 4.76%
2018-07-05 0 0.315 0.310 0.315 0.310 0.325 2,174,000 683,200 0.3143 0.272 0.267 0.272 0.267 0.280 2,519,864 0.2711 -3.08%
2018-07-04 0 0.325 0.320 0.325 0.315 0.330 3,816,000 1,221,370 0.3201 0.280 0.276 0.280 0.272 0.285 4,423,091 0.2761 0.00%
2018-07-03 0 0.325 0.325 0.330 0.320 0.340 3,517,000 1,141,220 0.3245 0.280 0.280 0.285 0.276 0.293 4,076,523 0.2799 -4.41%
2018-06-29 0 0.340 0.335 0.340 0.320 0.345 6,273,000 2,052,680 0.3272 0.293 0.289 0.293 0.276 0.298 7,270,977 0.2823 6.25%
2018-06-28 0 0.320 0.315 0.320 0.305 0.320 5,332,000 1,667,506 0.3127 0.276 0.272 0.276 0.263 0.276 6,180,273 0.2698 1.59%
2018-06-27 0 0.315 0.310 0.315 0.310 0.325 3,850,000 1,211,620 0.3147 0.272 0.267 0.272 0.267 0.280 4,462,500 0.2715 -1.56%
2018-06-26 0 0.320 0.315 0.320 0.305 0.320 4,394,000 1,382,360 0.3146 0.276 0.272 0.276 0.263 0.276 5,093,045 0.2714 0.00%
2018-06-25 0 0.320 0.320 0.325 0.320 0.340 2,702,000 885,420 0.3277 0.276 0.276 0.280 0.276 0.293 3,131,864 0.2827 -3.03%
2018-06-22 0 0.330 0.325 0.330 0.325 0.335 1,242,000 410,450 0.3305 0.285 0.280 0.285 0.280 0.289 1,439,591 0.2851 0.00%
2018-06-21 0 0.330 0.330 0.335 0.325 0.335 4,510,000 1,484,180 0.3291 0.285 0.285 0.289 0.280 0.289 5,227,500 0.2839 0.00%
2018-06-20 0 0.330 0.330 0.335 0.330 0.340 2,855,000 959,130 0.3359 0.285 0.285 0.289 0.285 0.293 3,309,205 0.2898 0.00%
2018-06-19 0 0.330 0.330 0.335 0.330 0.350 12,314,000 4,178,050 0.3393 0.285 0.285 0.289 0.285 0.302 14,273,045 0.2927 -7.04%
2018-06-15 0 0.355 0.355 0.360 0.355 0.365 4,124,000 1,478,090 0.3584 0.306 0.306 0.311 0.306 0.315 4,780,091 0.3092 0.00%
2018-06-14 0 0.355 0.355 0.360 0.355 0.375 6,228,000 2,265,200 0.3637 0.306 0.306 0.311 0.306 0.324 7,218,818 0.3138 -2.74%
2018-06-13 0 0.365 0.360 0.365 0.360 0.370 1,598,000 583,930 0.3654 0.315 0.311 0.315 0.311 0.319 1,852,227 0.3153 -1.35%
2018-06-12 0 0.370 0.365 0.375 0.360 0.380 9,692,000 3,560,280 0.3673 0.319 0.315 0.324 0.311 0.328 11,233,909 0.3169 0.00%
2018-06-11 0 0.370 0.365 0.370 0.365 0.395 11,860,000 4,461,450 0.3762 0.319 0.315 0.319 0.315 0.341 13,746,818 0.3245 -4.88%
2018-06-08 0 0.445 0.440 0.445 0.435 0.450 19,325,100 8,537,484 0.4418 0.336 0.332 0.336 0.328 0.339 25,624,161 0.3332 -1.11%
2018-06-07 0 0.450 0.445 0.450 0.445 0.460 10,723,000 4,862,870 0.4535 0.339 0.336 0.339 0.336 0.347 14,218,187 0.3420 -2.17%
2018-06-06 0 0.460 0.455 0.460 0.450 0.460 21,615,000 9,829,485 0.4548 0.347 0.343 0.347 0.339 0.347 28,660,460 0.3430 3.37%
2018-06-05 0 0.445 0.445 0.450 0.435 0.460 33,556,571 15,073,379 0.4492 0.336 0.336 0.339 0.328 0.347 44,494,413 0.3388 3.49%
2018-06-04 0 0.430 0.430 0.435 0.430 0.440 7,893,220 3,417,040 0.4329 0.324 0.324 0.328 0.324 0.332 10,466,033 0.3265 0.00%
2018-06-01 0 0.430 0.425 0.430 0.420 0.430 2,080,000 888,170 0.4270 0.324 0.321 0.324 0.317 0.324 2,757,981 0.3220 2.38%
2018-05-31 0 0.420 0.420 0.425 0.420 0.430 2,486,000 1,055,760 0.4247 0.317 0.317 0.321 0.317 0.324 3,296,317 0.3203 0.00%
2018-05-30 0 0.420 0.420 0.425 0.415 0.420 4,982,000 2,082,450 0.4180 0.317 0.317 0.321 0.313 0.317 6,605,894 0.3152 -1.18%
2018-05-29 0 0.425 0.420 0.425 0.420 0.430 3,341,000 1,420,490 0.4252 0.321 0.317 0.321 0.317 0.324 4,430,007 0.3207 0.00%
2018-05-28 0 0.425 0.425 0.430 0.425 0.440 6,490,000 2,793,860 0.4305 0.321 0.321 0.324 0.321 0.332 8,605,431 0.3247 -1.16%
2018-05-25 0 0.430 0.425 0.430 0.420 0.430 3,612,000 1,532,920 0.4244 0.324 0.321 0.324 0.317 0.324 4,789,340 0.3201 2.38%
2018-05-24 0 0.420 0.420 0.425 0.415 0.445 20,308,200 8,614,970 0.4242 0.317 0.317 0.321 0.313 0.336 26,927,705 0.3199 -4.55%
2018-05-23 0 0.440 0.445 0.450 0.435 0.455 11,483,000 5,056,620 0.4404 0.332 0.336 0.339 0.328 0.343 15,225,911 0.3321 -2.22%
2018-05-21 0 0.450 0.445 0.450 0.440 0.460 32,444,101 14,539,673 0.4481 0.339 0.336 0.339 0.332 0.347 43,019,331 0.3380 3.45%
2018-05-18 0 0.435 0.430 0.435 0.405 0.435 31,204,723 13,273,200 0.4254 0.328 0.324 0.328 0.305 0.328 41,375,975 0.3208 6.10%
2018-05-17 0 0.410 0.405 0.410 0.405 0.410 1,737,000 709,475 0.4084 0.309 0.305 0.309 0.305 0.309 2,303,179 0.3080 0.00%
2018-05-16 0 0.410 0.405 0.410 0.400 0.410 7,595,000 3,076,220 0.4050 0.309 0.305 0.309 0.302 0.309 10,070,608 0.3055 0.00%
2018-05-15 0 0.410 0.405 0.410 0.390 0.410 9,771,000 3,920,000 0.4012 0.309 0.305 0.309 0.294 0.309 12,955,880 0.3026 2.50%
2018-05-14 0 0.400 0.395 0.400 0.385 0.400 8,164,000 3,212,600 0.3935 0.302 0.298 0.302 0.290 0.302 10,825,075 0.2968 3.90%
2018-05-11 0 0.385 0.380 0.385 0.375 0.395 11,709,000 4,492,540 0.3837 0.290 0.287 0.290 0.283 0.298 15,525,576 0.2894 4.05%
2018-05-10 0 0.370 0.370 0.375 0.370 0.375 1,238,000 460,350 0.3718 0.279 0.279 0.283 0.279 0.283 1,641,529 0.2804 0.00%
2018-05-09 0 0.370 0.365 0.370 0.365 0.375 3,412,000 1,256,840 0.3684 0.279 0.275 0.279 0.275 0.283 4,524,149 0.2778 -1.33%
2018-05-08 0 0.375 0.370 0.375 0.365 0.375 2,306,000 851,420 0.3692 0.283 0.279 0.283 0.275 0.283 3,057,646 0.2785 2.74%
2018-05-07 0 0.365 0.365 0.370 0.360 0.370 1,013,042 368,744 0.3640 0.275 0.275 0.279 0.272 0.279 1,343,245 0.2745 0.00%
2018-05-04 0 0.365 0.365 0.370 0.365 0.370 1,884,000 687,680 0.3650 0.275 0.275 0.279 0.275 0.279 2,498,094 0.2753 0.00%
2018-05-03 0 0.365 0.365 0.370 0.365 0.375 1,912,000 706,450 0.3695 0.275 0.275 0.279 0.275 0.283 2,535,221 0.2787 -1.35%
2018-05-02 0 0.370 0.365 0.370 0.355 0.380 4,991,000 1,836,725 0.3680 0.279 0.275 0.279 0.268 0.287 6,617,828 0.2775 2.78%
2018-04-30 0 0.360 0.355 0.360 0.355 0.365 2,940,000 1,063,430 0.3617 0.272 0.268 0.272 0.268 0.275 3,898,300 0.2728 1.41%
2018-04-27 0 0.355 0.350 0.360 0.345 0.355 1,383,000 487,150 0.3522 0.268 0.264 0.272 0.260 0.268 1,833,792 0.2657 1.43%
2018-04-26 0 0.350 0.345 0.350 0.345 0.355 734,000 257,120 0.3503 0.264 0.260 0.264 0.260 0.268 973,249 0.2642 0.00%
2018-04-25 0 0.350 0.350 0.355 0.350 0.355 1,920,000 673,650 0.3509 0.264 0.264 0.268 0.264 0.268 2,545,828 0.2646 -1.41%
2018-04-24 0 0.355 0.350 0.360 0.355 0.360 880,000 312,650 0.3553 0.268 0.264 0.272 0.268 0.272 1,166,838 0.2679 0.00%
2018-04-23 0 0.355 0.355 0.360 0.355 0.360 546,084 194,408 0.3560 0.268 0.268 0.272 0.268 0.272 724,081 0.2685 0.00%
2018-04-20 0 0.355 0.355 0.360 0.355 0.360 528,000 187,960 0.3560 0.268 0.268 0.272 0.268 0.272 700,103 0.2685 0.00%
2018-04-19 0 0.355 0.355 0.360 0.355 0.360 194,000 69,090 0.3561 0.268 0.268 0.272 0.268 0.272 257,235 0.2686 0.00%
2018-04-18 0 0.355 0.355 0.360 0.355 0.360 1,426,000 506,900 0.3555 0.268 0.268 0.272 0.268 0.272 1,890,808 0.2681 -1.39%
2018-04-17 0 0.360 0.355 0.360 0.350 0.360 2,432,000 862,430 0.3546 0.272 0.268 0.272 0.264 0.272 3,224,716 0.2674 0.00%
2018-04-16 0 0.360 0.350 0.360 0.350 0.360 1,146,000 406,750 0.3549 0.272 0.264 0.272 0.264 0.272 1,519,541 0.2677 0.00%
2018-04-13 0 0.360 0.355 0.360 0.355 0.360 1,550,000 552,190 0.3563 0.272 0.268 0.272 0.268 0.272 2,055,226 0.2687 1.41%
2018-04-12 0 0.355 0.350 0.355 0.355 0.365 5,300,000 1,887,230 0.3561 0.268 0.264 0.268 0.268 0.275 7,027,547 0.2685 0.00%
2018-04-11 0 0.355 0.345 0.355 0.350 0.370 4,782,000 1,692,930 0.3540 0.268 0.260 0.268 0.264 0.279 6,340,704 0.2670 -2.74%
2018-04-10 0 0.365 0.360 0.365 0.355 0.365 1,630,000 587,650 0.3605 0.275 0.272 0.275 0.268 0.275 2,161,302 0.2719 0.00%
2018-04-09 0 0.365 0.355 0.365 0.350 0.365 532,000 189,080 0.3554 0.275 0.268 0.275 0.264 0.275 705,407 0.2680 1.39%
2018-04-06 0 0.360 0.355 0.360 0.355 0.365 776,000 278,650 0.3591 0.272 0.268 0.272 0.268 0.275 1,028,939 0.2708 -1.37%
2018-04-04 0 0.365 0.360 0.365 0.355 0.365 873,000 312,630 0.3581 0.275 0.272 0.275 0.268 0.275 1,157,556 0.2701 1.39%
2018-04-03 0 0.360 0.355 0.360 0.355 0.360 470,000 168,070 0.3576 0.272 0.268 0.272 0.268 0.272 623,198 0.2697 0.00%
2018-03-29 0 0.360 0.355 0.360 0.350 0.360 2,356,000 837,610 0.3555 0.272 0.268 0.272 0.264 0.272 3,123,944 0.2681 0.00%
2018-03-28 0 0.360 0.355 0.360 0.350 0.365 3,170,000 1,129,350 0.3563 0.272 0.268 0.272 0.264 0.275 4,203,269 0.2687 -1.37%
2018-03-27 0 0.365 0.360 0.365 0.360 0.370 2,634,000 959,805 0.3644 0.275 0.272 0.275 0.272 0.279 3,492,558 0.2748 0.00%
2018-03-26 0 0.365 0.360 0.365 0.355 0.365 3,164,000 1,135,220 0.3588 0.275 0.272 0.275 0.268 0.275 4,195,313 0.2706 0.00%
2018-03-23 0 0.365 0.360 0.365 0.355 0.370 7,134,000 2,578,250 0.3614 0.275 0.272 0.275 0.268 0.279 9,459,344 0.2726 -2.67%
2018-03-22 0 0.375 0.375 0.380 0.360 0.400 12,304,000 4,679,410 0.3803 0.283 0.283 0.287 0.272 0.302 16,314,517 0.2868 -3.85%
2018-03-21 0 0.390 0.390 0.395 0.385 0.395 2,708,000 1,055,740 0.3899 0.294 0.294 0.298 0.290 0.298 3,590,679 0.2940 0.00%
2018-03-20 0 0.390 0.385 0.390 0.385 0.395 3,334,000 1,300,590 0.3901 0.294 0.290 0.294 0.290 0.298 4,420,725 0.2942 -2.50%
2018-03-19 0 0.400 0.395 0.400 0.390 0.400 2,407,000 955,830 0.3971 0.302 0.298 0.302 0.294 0.302 3,191,567 0.2995 1.27%
2018-03-16 0 0.395 0.395 0.400 0.390 0.405 2,114,000 837,820 0.3963 0.298 0.298 0.302 0.294 0.305 2,803,063 0.2989 -1.25%
2018-03-15 0 0.400 0.395 0.400 0.395 0.400 2,068,000 818,510 0.3958 0.302 0.298 0.302 0.298 0.302 2,742,069 0.2985 -1.23%
2018-03-14 0 0.405 0.400 0.405 0.385 0.415 12,196,000 4,937,530 0.4048 0.305 0.302 0.305 0.290 0.313 16,171,315 0.3053 2.53%
2018-03-13 0 0.395 0.390 0.395 0.380 0.395 3,608,000 1,395,030 0.3866 0.298 0.294 0.298 0.287 0.298 4,784,036 0.2916 2.60%
2018-03-12 0 0.385 0.380 0.385 0.375 0.395 1,184,420 452,824 0.3823 0.290 0.287 0.290 0.283 0.298 1,570,484 0.2883 0.00%
2018-03-09 0 0.385 0.380 0.385 0.375 0.390 5,742,000 2,192,100 0.3818 0.290 0.287 0.290 0.283 0.294 7,613,618 0.2879 1.32%
2018-03-08 0 0.380 0.375 0.380 0.375 0.380 398,000 150,430 0.3780 0.287 0.283 0.287 0.283 0.287 527,729 0.2851 1.33%
2018-03-07 0 0.375 0.370 0.375 0.370 0.380 990,000 371,260 0.3750 0.283 0.279 0.283 0.279 0.287 1,312,693 0.2828 -1.32%
2018-03-06 0 0.380 0.375 0.380 0.375 0.380 635,000 238,280 0.3752 0.287 0.283 0.287 0.283 0.287 841,980 0.2830 0.00%
2018-03-05 0 0.380 0.370 0.380 0.370 0.380 748,420 280,457 0.3747 0.287 0.279 0.287 0.279 0.287 992,369 0.2826 0.00%
2018-03-02 0 0.380 0.375 0.380 0.370 0.380 2,126,000 794,400 0.3737 0.287 0.283 0.287 0.279 0.287 2,818,975 0.2818 -1.30%
2018-03-01 0 0.385 0.380 0.385 0.375 0.385 560,000 212,480 0.3794 0.290 0.287 0.290 0.283 0.290 742,533 0.2862 1.32%
2018-02-28 0 0.380 0.375 0.380 0.370 0.380 1,428,000 536,410 0.3756 0.287 0.283 0.287 0.279 0.287 1,893,460 0.2833 0.00%
2018-02-27 0 0.380 0.375 0.380 0.375 0.385 1,972,000 748,800 0.3797 0.287 0.283 0.287 0.283 0.290 2,614,778 0.2864 -1.30%
2018-02-26 0 0.385 0.375 0.385 0.375 0.385 2,884,000 1,088,340 0.3774 0.290 0.283 0.290 0.283 0.290 3,824,047 0.2846 0.00%
2018-02-23 0 0.385 0.380 0.385 0.375 0.390 4,732,000 1,800,130 0.3804 0.290 0.287 0.290 0.283 0.294 6,274,406 0.2869 0.00%
2018-02-22 0 0.385 0.380 0.385 0.375 0.390 1,960,000 745,140 0.3802 0.290 0.287 0.290 0.283 0.294 2,598,867 0.2867 -1.28%
2018-02-21 0 0.390 0.385 0.390 0.380 0.395 3,033,294 1,176,702 0.3879 0.294 0.290 0.294 0.287 0.298 4,022,003 0.2926 1.30%
2018-02-20 0 0.385 0.380 0.385 0.375 0.385 1,720,000 657,160 0.3821 0.290 0.287 0.290 0.283 0.290 2,280,638 0.2881 1.32%
2018-02-15 0 0.380 0.375 0.380 0.370 0.380 1,000,000 374,430 0.3744 0.287 0.283 0.287 0.279 0.287 1,325,952 0.2824 1.33%
2018-02-14 0 0.375 0.370 0.375 0.365 0.385 3,173,000 1,170,270 0.3688 0.283 0.279 0.283 0.275 0.290 4,207,247 0.2782 -1.32%
2018-02-13 0 0.380 0.375 0.380 0.370 0.385 7,339,000 2,781,510 0.3790 0.287 0.283 0.287 0.279 0.290 9,731,164 0.2858 2.70%
2018-02-12 0 0.370 0.365 0.370 0.360 0.370 3,512,000 1,288,000 0.3667 0.279 0.275 0.279 0.272 0.279 4,656,745 0.2766 1.37%
2018-02-09 0 0.365 0.360 0.365 0.355 0.370 4,056,000 1,457,655 0.3594 0.275 0.272 0.275 0.268 0.279 5,378,063 0.2710 -3.95%
2018-02-08 0 0.380 0.375 0.380 0.370 0.380 1,076,000 404,000 0.3755 0.287 0.283 0.287 0.279 0.287 1,426,725 0.2832 1.33%
2018-02-07 0 0.375 0.370 0.375 0.365 0.380 4,235,580 1,572,605 0.3713 0.283 0.279 0.283 0.275 0.287 5,616,177 0.2800 2.74%
2018-02-06 0 0.365 0.360 0.365 0.360 0.380 8,317,100 3,072,659 0.3694 0.275 0.272 0.275 0.272 0.287 11,028,078 0.2786 -6.41%
2018-02-05 0 0.390 0.385 0.390 0.380 0.390 3,268,000 1,254,570 0.3839 0.294 0.290 0.294 0.287 0.294 4,333,212 0.2895 -1.27%
2018-02-02 0 0.395 0.390 0.395 0.390 0.400 2,288,000 899,530 0.3932 0.298 0.294 0.298 0.294 0.302 3,033,779 0.2965 -1.25%
2018-02-01 0 0.400 0.395 0.400 0.395 0.400 2,715,000 1,073,175 0.3953 0.302 0.298 0.302 0.298 0.302 3,599,961 0.2981 0.00%
2018-01-31 0 0.400 0.395 0.405 0.395 0.405 1,261,540 503,897 0.3994 0.302 0.298 0.305 0.298 0.305 1,672,742 0.3012 -1.23%
2018-01-30 0 0.405 0.400 0.405 0.395 0.405 2,602,420 1,041,549 0.4002 0.305 0.302 0.305 0.298 0.305 3,450,685 0.3018 0.00%
2018-01-29 0 0.405 0.400 0.405 0.395 0.410 4,919,731 1,972,747 0.4010 0.305 0.302 0.305 0.298 0.309 6,523,329 0.3024 -1.22%
2018-01-26 0 0.410 0.400 0.410 0.400 0.410 3,463,000 1,395,810 0.4031 0.309 0.302 0.309 0.302 0.309 4,591,773 0.3040 1.23%
2018-01-25 0 0.405 0.400 0.405 0.400 0.410 3,589,000 1,456,190 0.4057 0.305 0.302 0.305 0.302 0.309 4,758,843 0.3060 0.00%
2018-01-24 0 0.405 0.400 0.405 0.400 0.410 2,162,000 870,520 0.4026 0.305 0.302 0.305 0.302 0.309 2,866,709 0.3037 1.25%
2018-01-23 0 0.400 0.395 0.400 0.395 0.410 6,741,000 2,682,030 0.3979 0.302 0.298 0.302 0.298 0.309 8,938,245 0.3001 0.00%
2018-01-22 0 0.400 0.400 0.405 0.400 0.415 3,440,000 1,400,940 0.4073 0.302 0.302 0.305 0.302 0.313 4,561,276 0.3071 -3.61%
2018-01-19 0 0.415 0.410 0.415 0.405 0.415 2,165,840 891,711 0.4117 0.313 0.309 0.313 0.305 0.313 2,871,801 0.3105 1.22%
2018-01-18 0 0.410 0.405 0.415 0.405 0.425 6,709,000 2,783,575 0.4149 0.309 0.305 0.313 0.305 0.321 8,895,814 0.3129 -2.38%
2018-01-17 0 0.420 0.415 0.420 0.400 0.425 15,616,000 6,474,770 0.4146 0.317 0.313 0.317 0.302 0.321 20,706,072 0.3127 3.70%
2018-01-16 0 0.405 0.400 0.405 0.400 0.410 5,158,000 2,073,220 0.4019 0.305 0.302 0.305 0.302 0.309 6,839,262 0.3031 0.00%
2018-01-15 0 0.405 0.405 0.410 0.405 0.415 5,804,000 2,365,540 0.4076 0.305 0.305 0.309 0.305 0.313 7,695,827 0.3074 0.00%
2018-01-12 0 0.405 0.405 0.410 0.405 0.415 4,859,000 1,991,170 0.4098 0.305 0.305 0.309 0.305 0.313 6,442,802 0.3091 -2.41%
2018-01-11 0 0.415 0.410 0.415 0.405 0.415 8,206,000 3,360,930 0.4096 0.313 0.309 0.313 0.305 0.313 10,880,765 0.3089 1.22%
2018-01-10 0 0.410 0.405 0.410 0.405 0.425 22,379,000 9,227,830 0.4123 0.309 0.305 0.309 0.305 0.321 29,673,487 0.3110 5.13%
2018-01-09 0 0.390 0.390 0.395 0.390 0.400 1,816,000 718,020 0.3954 0.294 0.294 0.298 0.294 0.302 2,407,929 0.2982 -1.27%
2018-01-08 0 0.395 0.395 0.400 0.390 0.400 3,315,000 1,308,570 0.3947 0.298 0.298 0.302 0.294 0.302 4,395,532 0.2977 0.00%
2018-01-05 0 0.395 0.390 0.395 0.390 0.400 4,028,000 1,579,530 0.3921 0.298 0.294 0.298 0.294 0.302 5,340,936 0.2957 0.00%
2018-01-04 0 0.395 0.390 0.395 0.390 0.415 9,818,000 3,932,040 0.4005 0.298 0.294 0.298 0.294 0.313 13,018,200 0.3020 0.00%
2018-01-03 0 0.395 0.395 0.400 0.395 0.400 2,136,000 847,570 0.3968 0.298 0.298 0.302 0.298 0.302 2,832,234 0.2993 -1.25%
2018-01-02 0 0.400 0.395 0.405 0.395 0.405 2,838,000 1,134,880 0.3999 0.302 0.298 0.305 0.298 0.305 3,763,053 0.3016 -1.23%
2017-12-29 0 0.405 0.400 0.405 0.395 0.405 2,722,000 1,095,930 0.4026 0.305 0.302 0.305 0.298 0.305 3,609,242 0.3036 1.25%
2017-12-28 0 0.400 0.395 0.405 0.390 0.405 3,352,000 1,332,820 0.3976 0.302 0.298 0.305 0.294 0.305 4,444,592 0.2999 1.27%
2017-12-27 0 0.395 0.390 0.395 0.390 0.405 4,415,966 1,750,462 0.3964 0.298 0.294 0.298 0.294 0.305 5,855,360 0.2990 -2.47%
2017-12-22 0 0.405 0.400 0.405 0.400 0.435 24,106,000 10,019,630 0.4156 0.305 0.302 0.305 0.302 0.328 31,963,407 0.3135 3.85%
2017-12-21 0 0.390 0.385 0.390 0.380 0.395 3,358,000 1,312,800 0.3909 0.294 0.290 0.294 0.287 0.298 4,452,548 0.2948 -1.27%
2017-12-20 0 0.395 0.385 0.395 0.370 0.395 9,542,000 3,618,680 0.3792 0.298 0.290 0.298 0.279 0.298 12,652,237 0.2860 1.28%
2017-12-19 0 0.390 0.375 0.390 0.375 0.390 5,908,000 2,242,280 0.3795 0.294 0.283 0.294 0.283 0.294 7,833,726 0.2862 1.30%
2017-12-18 0 0.385 0.380 0.385 0.370 0.385 4,798,000 1,828,000 0.3810 0.290 0.287 0.290 0.279 0.290 6,361,919 0.2873 2.67%
2017-12-15 0 0.375 0.370 0.375 0.370 0.380 3,034,000 1,128,840 0.3721 0.283 0.279 0.283 0.279 0.287 4,022,939 0.2806 -1.32%
2017-12-14 0 0.380 0.375 0.380 0.375 0.385 1,497,000 568,895 0.3800 0.287 0.283 0.287 0.283 0.290 1,984,951 0.2866 0.00%
2017-12-13 0 0.380 0.370 0.380 0.370 0.380 2,124,000 796,720 0.3751 0.287 0.279 0.287 0.279 0.287 2,816,323 0.2829 0.00%
2017-12-12 0 0.380 0.375 0.380 0.355 0.385 16,793,350 6,285,541 0.3743 0.287 0.283 0.287 0.268 0.290 22,267,181 0.2823 8.57%
2017-12-11 0 0.350 0.345 0.355 0.345 0.360 7,954,000 2,779,540 0.3495 0.264 0.260 0.268 0.260 0.272 10,546,625 0.2635 -2.78%
2017-12-08 0 0.360 0.355 0.360 0.345 0.360 7,261,302 2,544,319 0.3504 0.272 0.268 0.272 0.260 0.272 9,628,140 0.2643 0.00%
2017-12-07 0 0.360 0.355 0.360 0.350 0.370 7,166,000 2,556,470 0.3567 0.272 0.268 0.272 0.264 0.279 9,501,774 0.2691 -1.37%
2017-12-06 0 0.365 0.360 0.365 0.360 0.380 6,165,000 2,253,130 0.3655 0.275 0.272 0.275 0.272 0.287 8,174,496 0.2756 -3.95%
2017-12-05 0 0.380 0.370 0.380 0.375 0.390 6,546,000 2,472,740 0.3777 0.287 0.279 0.287 0.283 0.294 8,679,684 0.2849 -2.56%
2017-12-04 0 0.390 0.385 0.390 0.385 0.395 1,427,731 556,762 0.3900 0.294 0.290 0.294 0.290 0.298 1,893,103 0.2941 0.00%
2017-12-01 0 0.390 0.385 0.390 0.385 0.395 1,738,000 679,260 0.3908 0.294 0.290 0.294 0.290 0.298 2,304,505 0.2948 0.00%
2017-11-30 0 0.390 0.385 0.390 0.380 0.390 1,570,000 603,870 0.3846 0.294 0.290 0.294 0.287 0.294 2,081,745 0.2901 0.00%
2017-11-29 0 0.390 0.390 0.395 0.390 0.395 1,152,000 449,350 0.3901 0.294 0.294 0.298 0.294 0.298 1,527,497 0.2942 1.30%
2017-11-28 0 0.385 0.385 0.395 0.385 0.395 2,956,000 1,144,500 0.3872 0.290 0.290 0.298 0.290 0.298 3,919,515 0.2920 -1.28%
2017-11-27 0 0.390 0.390 0.395 0.390 0.410 5,570,000 2,207,020 0.3962 0.294 0.294 0.298 0.294 0.309 7,385,554 0.2988 -4.88%
2017-11-24 0 0.410 0.410 0.415 0.400 0.415 4,475,000 1,816,250 0.4059 0.309 0.309 0.313 0.302 0.313 5,933,637 0.3061 3.80%
2017-11-23 0 0.395 0.395 0.400 0.390 0.400 3,956,000 1,568,370 0.3965 0.298 0.298 0.302 0.294 0.302 5,245,467 0.2990 0.00%
2017-11-22 0 0.395 0.390 0.395 0.385 0.395 2,792,000 1,085,360 0.3887 0.298 0.294 0.298 0.290 0.298 3,702,059 0.2932 1.28%
2017-11-21 0 0.390 0.380 0.390 0.380 0.395 7,174,000 2,783,770 0.3880 0.294 0.287 0.294 0.287 0.298 9,512,382 0.2926 0.00%
2017-11-20 0 0.390 0.385 0.390 0.380 0.405 5,366,000 2,071,870 0.3861 0.294 0.290 0.294 0.287 0.305 7,115,060 0.2912 -2.50%
2017-11-17 0 0.400 0.395 0.400 0.395 0.405 9,926,000 3,951,570 0.3981 0.302 0.298 0.302 0.298 0.305 13,161,403 0.3002 -1.23%
2017-11-16 0 0.405 0.400 0.405 0.400 0.410 2,645,000 1,067,740 0.4037 0.305 0.302 0.305 0.302 0.309 3,507,144 0.3044 -1.22%
2017-11-15 0 0.410 0.405 0.410 0.400 0.410 4,960,000 2,011,900 0.4056 0.309 0.305 0.309 0.302 0.309 6,576,724 0.3059 0.00%
2017-11-14 0 0.410 0.405 0.410 0.400 0.415 4,881,000 1,984,640 0.4066 0.309 0.305 0.309 0.302 0.313 6,471,973 0.3067 -2.38%
2017-11-13 0 0.420 0.410 0.420 0.410 0.420 5,890,000 2,440,330 0.4143 0.317 0.309 0.317 0.309 0.317 7,809,859 0.3125 0.00%
2017-11-10 0 0.420 0.415 0.420 0.410 0.420 6,556,128 2,719,511 0.4148 0.317 0.313 0.317 0.309 0.317 8,693,113 0.3128 0.00%
2017-11-09 0 0.420 0.415 0.420 0.415 0.430 7,250,000 3,046,020 0.4201 0.317 0.313 0.317 0.313 0.324 9,613,154 0.3169 -2.33%
2017-11-08 0 0.430 0.425 0.430 0.425 0.435 5,868,000 2,519,980 0.4294 0.324 0.321 0.324 0.321 0.328 7,780,688 0.3239 -1.15%
2017-11-07 0 0.435 0.430 0.435 0.425 0.440 9,897,420 4,282,489 0.4327 0.328 0.324 0.328 0.321 0.332 13,123,507 0.3263 -1.14%
2017-11-06 0 0.440 0.435 0.440 0.435 0.445 13,432,000 5,901,010 0.4393 0.332 0.328 0.332 0.328 0.336 17,810,192 0.3313 0.00%
2017-11-03 0 0.440 0.435 0.445 0.430 0.450 22,162,000 9,733,070 0.4392 0.332 0.328 0.336 0.324 0.339 29,385,755 0.3312 2.33%
2017-11-02 0 0.430 0.430 0.435 0.425 0.440 13,586,000 5,893,110 0.4338 0.324 0.324 0.328 0.321 0.332 18,014,388 0.3271 0.00%
2017-11-01 0 0.430 0.425 0.430 0.425 0.435 12,857,210 5,513,740 0.4288 0.324 0.321 0.324 0.321 0.328 17,048,047 0.3234 0.00%
2017-10-31 0 0.430 0.420 0.425 0.420 0.430 13,136,000 5,584,440 0.4251 0.324 0.317 0.321 0.317 0.324 17,417,710 0.3206 -1.15%
2017-10-30 0 0.435 0.430 0.435 0.425 0.440 10,643,000 4,621,050 0.4342 0.328 0.324 0.328 0.321 0.332 14,112,111 0.3275 1.16%
2017-10-27 0 0.430 0.425 0.430 0.420 0.435 4,666,420 1,986,330 0.4257 0.324 0.321 0.324 0.317 0.328 6,187,450 0.3210 0.00%
2017-10-26 0 0.430 0.425 0.430 0.425 0.440 13,715,000 5,926,360 0.4321 0.324 0.321 0.324 0.321 0.332 18,185,436 0.3259 0.00%
2017-10-25 0 0.430 0.425 0.430 0.425 0.435 5,444,000 2,332,720 0.4285 0.324 0.321 0.324 0.321 0.328 7,218,484 0.3232 1.18%
2017-10-24 0 0.425 0.420 0.425 0.420 0.440 14,728,000 6,288,740 0.4270 0.321 0.317 0.321 0.317 0.332 19,528,626 0.3220 -4.49%
2017-10-23 0 0.445 0.440 0.445 0.430 0.450 14,341,000 6,314,290 0.4403 0.336 0.332 0.336 0.324 0.339 19,015,482 0.3321 3.49%
2017-10-20 0 0.430 0.430 0.435 0.420 0.435 6,286,000 2,701,340 0.4297 0.324 0.324 0.328 0.317 0.328 8,334,936 0.3241 0.00%
2017-10-19 0 0.430 0.425 0.430 0.415 0.455 28,803,000 12,558,155 0.4360 0.324 0.321 0.324 0.313 0.343 38,191,405 0.3288 -5.49%
2017-10-18 0 0.455 0.450 0.455 0.445 0.470 21,630,000 9,842,990 0.4551 0.343 0.339 0.343 0.336 0.354 28,680,349 0.3432 -2.15%
2017-10-17 0 0.465 0.465 0.470 0.460 0.480 12,030,000 5,623,628 0.4675 0.351 0.351 0.354 0.347 0.362 15,951,206 0.3526 -1.06%
2017-10-16 0 0.470 0.465 0.470 0.460 0.485 18,302,000 8,635,620 0.4718 0.354 0.351 0.354 0.347 0.366 24,267,579 0.3559 -2.08%
2017-10-13 0 0.480 0.475 0.480 0.475 0.495 14,340,000 6,881,600 0.4799 0.362 0.358 0.362 0.358 0.373 19,014,156 0.3619 -3.03%
2017-10-12 0 0.495 0.490 0.495 0.485 0.500 12,416,000 6,103,910 0.4916 0.373 0.370 0.373 0.366 0.377 16,463,024 0.3708 2.06%
2017-10-11 0 0.485 0.480 0.485 0.475 0.520 68,299,042 33,991,109 0.4977 0.366 0.362 0.366 0.358 0.392 90,561,274 0.3753 0.00%
2017-10-10 0 0.485 0.480 0.485 0.475 0.500 32,549,000 15,886,550 0.4881 0.366 0.362 0.366 0.358 0.377 43,158,422 0.3681 -2.02%
2017-10-09 0 0.495 0.490 0.495 0.470 0.520 130,993,235 65,359,762 0.4990 0.373 0.370 0.373 0.354 0.392 173,690,785 0.3763 5.32%
2017-10-06 0 0.470 0.465 0.470 0.450 0.485 49,866,000 23,423,600 0.4697 0.354 0.351 0.354 0.339 0.366 66,119,939 0.3543 4.44%
2017-10-04 0 0.450 0.445 0.450 0.445 0.480 29,980,000 13,692,490 0.4567 0.339 0.336 0.339 0.336 0.362 39,752,051 0.3444 -4.26%
2017-10-03 0 0.470 0.465 0.475 0.470 0.500 65,337,126 31,789,307 0.4865 0.354 0.351 0.358 0.354 0.377 86,633,914 0.3669 -1.05%
2017-09-29 0 0.475 0.470 0.475 0.440 0.475 48,262,000 22,380,170 0.4637 0.358 0.354 0.358 0.332 0.358 63,993,111 0.3497 6.74%
2017-09-28 0 0.445 0.440 0.445 0.420 0.465 35,397,000 15,892,765 0.4490 0.336 0.332 0.336 0.317 0.351 46,934,734 0.3386 3.49%
2017-09-27 0 0.430 0.425 0.430 0.425 0.460 30,020,000 13,325,180 0.4439 0.324 0.321 0.324 0.321 0.347 39,805,089 0.3348 -3.37%
2017-09-26 0 0.445 0.435 0.445 0.410 0.475 115,530,655 51,664,521 0.4472 0.336 0.328 0.336 0.309 0.358 153,188,141 0.3373 8.54%
2017-09-25 0 0.410 0.410 0.415 0.395 0.450 55,150,000 23,204,505 0.4208 0.309 0.309 0.313 0.298 0.339 73,126,271 0.3173 3.80%
2017-09-22 0 0.395 0.390 0.400 0.390 0.410 6,199,220 2,467,267 0.3980 0.298 0.294 0.302 0.294 0.309 8,219,870 0.3002 -3.66%
2017-09-21 0 0.410 0.405 0.410 0.405 0.410 4,001,000 1,636,960 0.4091 0.309 0.305 0.309 0.305 0.309 5,305,135 0.3086 -1.20%
2017-09-20 0 0.415 0.410 0.415 0.405 0.430 14,223,000 5,928,510 0.4168 0.313 0.309 0.313 0.305 0.324 18,859,020 0.3144 2.47%
2017-09-19 0 0.405 0.405 0.410 0.400 0.420 2,810,000 1,142,990 0.4068 0.305 0.305 0.309 0.302 0.317 3,725,926 0.3068 -1.22%
2017-09-18 0 0.410 0.410 0.415 0.395 0.430 14,832,210 6,140,454 0.4140 0.309 0.309 0.313 0.298 0.324 19,666,803 0.3122 3.80%
2017-09-15 0 0.395 0.395 0.400 0.385 0.410 11,237,000 4,489,165 0.3995 0.298 0.298 0.302 0.290 0.309 14,899,726 0.3013 1.28%
2017-09-14 0 0.390 0.390 0.395 0.385 0.390 2,166,000 840,660 0.3881 0.294 0.294 0.298 0.290 0.294 2,872,013 0.2927 0.00%
2017-09-13 0 0.390 0.385 0.390 0.380 0.390 1,994,000 769,760 0.3860 0.294 0.290 0.294 0.287 0.294 2,643,949 0.2911 0.00%
2017-09-12 0 0.390 0.385 0.390 0.380 0.395 3,646,000 1,406,430 0.3857 0.294 0.290 0.294 0.287 0.298 4,834,422 0.2909 -1.27%
2017-09-11 0 0.395 0.390 0.395 0.385 0.400 3,410,000 1,332,080 0.3906 0.298 0.294 0.298 0.290 0.302 4,521,497 0.2946 0.00%
2017-09-08 0 0.395 0.390 0.395 0.385 0.405 7,254,521 2,866,493 0.3951 0.298 0.294 0.298 0.290 0.305 9,619,149 0.2980 0.00%
2017-09-07 0 0.395 0.395 0.400 0.375 0.405 20,022,000 7,891,830 0.3942 0.298 0.298 0.302 0.283 0.305 26,548,217 0.2973 5.33%
2017-09-06 0 0.375 0.370 0.375 0.365 0.375 6,472,000 2,400,560 0.3709 0.283 0.279 0.283 0.275 0.283 8,581,563 0.2797 1.35%
2017-09-05 0 0.370 0.365 0.370 0.355 0.370 13,343,000 4,814,485 0.3608 0.279 0.275 0.279 0.268 0.279 17,692,182 0.2721 2.78%
2017-09-04 0 0.360 0.360 0.365 0.360 0.380 12,898,000 4,702,270 0.3646 0.272 0.272 0.275 0.272 0.287 17,102,133 0.2750 -4.00%
2017-09-01 0 0.375 0.375 0.380 0.370 0.380 3,948,000 1,483,680 0.3758 0.283 0.283 0.287 0.279 0.287 5,234,860 0.2834 -1.32%
2017-08-31 0 0.380 0.375 0.380 0.360 0.380 7,334,000 2,716,500 0.3704 0.287 0.283 0.287 0.272 0.287 9,724,534 0.2793 4.11%
2017-08-30 0 0.365 0.360 0.365 0.355 0.370 5,329,000 1,923,160 0.3609 0.275 0.272 0.275 0.268 0.279 7,066,000 0.2722 0.00%
2017-08-29 0 0.365 0.365 0.370 0.365 0.375 5,422,000 1,989,000 0.3668 0.275 0.275 0.279 0.275 0.283 7,189,314 0.2767 -2.67%
2017-08-28 0 0.375 0.365 0.375 0.365 0.380 6,142,000 2,279,235 0.3711 0.283 0.275 0.283 0.275 0.287 8,143,999 0.2799 0.00%
2017-08-25 0 0.375 0.370 0.375 0.370 0.385 10,976,580 4,103,032 0.3738 0.283 0.279 0.283 0.279 0.290 14,554,422 0.2819 -2.60%
2017-08-24 0 0.385 0.380 0.385 0.380 0.405 9,838,000 3,822,500 0.3885 0.290 0.287 0.290 0.287 0.305 13,044,719 0.2930 -3.75%
2017-08-22 0 0.400 0.395 0.400 0.395 0.415 5,050,000 2,029,150 0.4018 0.302 0.298 0.302 0.298 0.313 6,696,059 0.3030 -2.44%
2017-08-21 0 0.410 0.405 0.410 0.400 0.410 3,957,013 1,603,284 0.4052 0.309 0.305 0.309 0.302 0.309 5,246,811 0.3056 2.50%
2017-08-18 0 0.400 0.395 0.400 0.400 0.410 6,093,000 2,447,760 0.4017 0.302 0.298 0.302 0.302 0.309 8,079,028 0.3030 -1.23%
2017-08-17 0 0.405 0.400 0.405 0.390 0.410 8,496,000 3,402,530 0.4005 0.305 0.302 0.305 0.294 0.309 11,265,291 0.3020 1.25%
2017-08-16 0 0.400 0.395 0.400 0.385 0.405 9,244,000 3,667,540 0.3967 0.302 0.298 0.302 0.290 0.305 12,257,103 0.2992 2.56%
2017-08-15 0 0.390 0.385 0.395 0.385 0.405 6,616,000 2,593,830 0.3921 0.294 0.290 0.298 0.290 0.305 8,772,501 0.2957 1.30%
2017-08-14 0 0.385 0.380 0.390 0.375 0.390 3,840,000 1,463,830 0.3812 0.290 0.287 0.294 0.283 0.294 5,091,657 0.2875 1.32%
2017-08-11 0 0.380 0.380 0.385 0.375 0.400 11,906,000 4,578,070 0.3845 0.287 0.287 0.290 0.283 0.302 15,786,788 0.2900 -6.17%
2017-08-10 0 0.405 0.400 0.405 0.395 0.410 6,649,000 2,674,710 0.4023 0.305 0.302 0.305 0.298 0.309 8,816,257 0.3034 1.25%
2017-08-09 0 0.400 0.395 0.400 0.395 0.405 1,480,210 591,649 0.3997 0.302 0.298 0.302 0.298 0.305 1,962,688 0.3014 -1.23%
2017-08-08 0 0.405 0.400 0.405 0.395 0.410 3,556,000 1,422,200 0.3999 0.305 0.302 0.305 0.298 0.309 4,715,086 0.3016 1.25%
2017-08-07 0 0.400 0.395 0.405 0.395 0.420 6,268,000 2,556,460 0.4079 0.302 0.298 0.305 0.298 0.317 8,311,069 0.3076 -3.61%
2017-08-04 0 0.415 0.410 0.415 0.395 0.415 4,281,000 1,739,265 0.4063 0.313 0.309 0.313 0.298 0.313 5,676,402 0.3064 3.75%
2017-08-03 0 0.400 0.395 0.400 0.380 0.405 10,356,000 4,059,360 0.3920 0.302 0.298 0.302 0.287 0.305 13,731,562 0.2956 -1.23%
2017-08-02 0 0.405 0.400 0.405 0.400 0.410 7,896,000 3,189,990 0.4040 0.305 0.302 0.305 0.302 0.309 10,469,720 0.3047 0.00%
2017-08-01 0 0.405 0.405 0.415 0.405 0.435 13,782,000 5,705,190 0.4140 0.305 0.305 0.313 0.305 0.328 18,274,275 0.3122 -6.90%
2017-07-31 0 0.435 0.425 0.435 0.430 0.440 4,388,000 1,904,170 0.4339 0.328 0.321 0.328 0.324 0.332 5,818,279 0.3273 0.00%
2017-07-28 0 0.435 0.425 0.435 0.420 0.435 6,285,505 2,690,349 0.4280 0.328 0.321 0.328 0.317 0.328 8,334,280 0.3228 1.16%
2017-07-27 0 0.430 0.425 0.430 0.420 0.465 20,501,042 8,969,927 0.4375 0.324 0.321 0.324 0.317 0.351 27,183,404 0.3300 -7.53%
2017-07-26 0 0.465 0.460 0.465 0.450 0.465 8,592,000 3,919,060 0.4561 0.351 0.347 0.351 0.339 0.351 11,392,582 0.3440 1.09%
2017-07-25 0 0.460 0.455 0.460 0.455 0.470 7,706,042 3,529,293 0.4580 0.347 0.343 0.347 0.343 0.354 10,217,844 0.3454 0.00%
2017-07-24 0 0.460 0.455 0.460 0.455 0.480 12,596,000 5,833,400 0.4631 0.347 0.343 0.347 0.343 0.362 16,701,695 0.3493 -2.13%
2017-07-21 0 0.470 0.465 0.475 0.465 0.500 47,100,000 22,662,260 0.4812 0.354 0.351 0.358 0.351 0.377 62,452,355 0.3629 1.08%
2017-07-20 0 0.465 0.460 0.465 0.450 0.470 17,115,951 7,866,343 0.4596 0.351 0.347 0.351 0.339 0.354 22,694,935 0.3466 0.00%
2017-07-19 0 0.465 0.460 0.470 0.425 0.470 53,343,000 24,008,855 0.4501 0.351 0.347 0.354 0.321 0.354 70,730,275 0.3394 9.41%
2017-07-18 0 0.425 0.420 0.425 0.420 0.435 12,959,000 5,521,105 0.4260 0.321 0.317 0.321 0.317 0.328 17,183,016 0.3213 0.00%
2017-07-17 0 0.425 0.420 0.425 0.415 0.435 11,666,000 4,953,740 0.4246 0.321 0.317 0.321 0.313 0.328 15,468,560 0.3202 1.19%
2017-07-14 0 0.420 0.415 0.425 0.415 0.425 7,154,000 2,999,620 0.4193 0.317 0.313 0.321 0.313 0.321 9,485,863 0.3162 0.00%
2017-07-13 0 0.420 0.415 0.420 0.410 0.425 7,838,000 3,270,935 0.4173 0.317 0.313 0.317 0.309 0.321 10,392,814 0.3147 -1.18%
2017-07-12 0 0.425 0.415 0.420 0.415 0.440 22,727,000 9,766,470 0.4297 0.321 0.313 0.317 0.313 0.332 30,134,918 0.3241 2.41%
2017-07-11 0 0.415 0.410 0.415 0.405 0.425 21,139,000 8,776,350 0.4152 0.313 0.309 0.313 0.305 0.321 28,029,306 0.3131 -2.35%
2017-07-10 0 0.425 0.420 0.425 0.385 0.430 43,023,200 17,587,133 0.4088 0.321 0.317 0.321 0.290 0.324 57,046,712 0.3083 8.97%
2017-07-07 0 0.390 0.390 0.395 0.385 0.400 15,959,000 6,269,980 0.3929 0.294 0.294 0.298 0.290 0.302 21,160,873 0.2963 0.00%
2017-07-06 0 0.390 0.385 0.390 0.385 0.410 27,339,000 10,838,860 0.3965 0.294 0.290 0.294 0.290 0.309 36,250,211 0.2990 -1.27%
2017-07-05 0 0.395 0.395 0.400 0.350 0.400 59,255,025 22,522,458 0.3801 0.298 0.298 0.302 0.264 0.302 78,569,338 0.2867 12.86%
2017-07-04 0 0.350 0.345 0.350 0.345 0.360 1,484,000 520,400 0.3507 0.264 0.260 0.264 0.260 0.272 1,967,713 0.2645 -1.41%
2017-07-03 0 0.355 0.350 0.355 0.350 0.360 6,978,000 2,457,740 0.3522 0.268 0.264 0.268 0.264 0.272 9,252,495 0.2656 1.43%
2017-06-30 0 0.350 0.345 0.355 0.345 0.355 1,456,000 509,760 0.3501 0.264 0.260 0.268 0.260 0.268 1,930,587 0.2640 -1.41%
2017-06-29 0 0.355 0.350 0.355 0.350 0.355 446,000 156,710 0.3514 0.268 0.264 0.268 0.264 0.268 591,375 0.2650 1.43%
2017-06-28 0 0.350 0.345 0.350 0.340 0.355 3,234,000 1,118,175 0.3458 0.264 0.260 0.264 0.256 0.268 4,288,130 0.2608 -1.41%
2017-06-27 0 0.355 0.350 0.355 0.350 0.360 6,090,000 2,148,610 0.3528 0.268 0.264 0.268 0.264 0.272 8,075,050 0.2661 0.00%
2017-06-26 0 0.355 0.355 0.360 0.355 0.365 981,000 354,210 0.3611 0.268 0.268 0.272 0.268 0.275 1,300,759 0.2723 -1.39%
2017-06-23 0 0.360 0.360 0.365 0.355 0.365 9,753,000 3,508,305 0.3597 0.272 0.272 0.275 0.268 0.275 12,932,013 0.2713 2.86%
2017-06-22 0 0.350 0.350 0.355 0.350 0.360 4,449,731 1,575,909 0.3542 0.264 0.264 0.268 0.264 0.272 5,900,131 0.2671 -2.78%
2017-06-21 0 0.360 0.355 0.360 0.355 0.360 2,324,000 831,920 0.3580 0.272 0.268 0.272 0.268 0.272 3,081,513 0.2700 0.00%
2017-06-20 0 0.360 0.355 0.360 0.350 0.365 4,365,101 1,559,264 0.3572 0.272 0.268 0.272 0.264 0.275 5,787,916 0.2694 2.86%
2017-06-19 0 0.350 0.350 0.355 0.345 0.355 1,025,000 358,010 0.3493 0.264 0.264 0.268 0.260 0.268 1,359,101 0.2634 0.00%
2017-06-16 0 0.350 0.345 0.355 0.345 0.355 4,437,000 1,553,050 0.3500 0.264 0.260 0.268 0.260 0.268 5,883,250 0.2640 -1.41%
2017-06-15 0 0.355 0.355 0.360 0.355 0.360 2,957,000 1,057,595 0.3577 0.268 0.268 0.272 0.268 0.272 3,920,841 0.2697 -2.74%
2017-06-14 0 0.365 0.360 0.365 0.355 0.375 9,814,201 3,577,769 0.3646 0.275 0.272 0.275 0.268 0.283 13,013,163 0.2749 1.39%
2017-06-13 0 0.360 0.355 0.360 0.355 0.360 4,157,000 1,489,715 0.3584 0.272 0.268 0.272 0.268 0.272 5,511,984 0.2703 0.00%
2017-06-12 0 0.360 0.355 0.360 0.345 0.365 13,586,000 4,833,495 0.3558 0.272 0.268 0.272 0.260 0.275 18,014,388 0.2683 5.88%
2017-06-09 0 0.350 0.345 0.350 0.345 0.355 3,941,000 1,380,170 0.3502 0.256 0.253 0.256 0.253 0.260 5,379,272 0.2566 0.00%
2017-06-08 0 0.350 0.345 0.350 0.345 0.355 2,122,000 739,360 0.3484 0.256 0.253 0.256 0.253 0.260 2,896,426 0.2553 0.00%
2017-06-07 0 0.350 0.345 0.350 0.335 0.355 6,887,210 2,401,373 0.3487 0.256 0.253 0.256 0.245 0.260 9,400,704 0.2554 4.48%
2017-06-06 0 0.335 0.335 0.345 0.335 0.340 3,136,000 1,059,880 0.3380 0.245 0.245 0.253 0.245 0.249 4,280,486 0.2476 0.00%
2017-06-05 0 0.335 0.330 0.335 0.330 0.340 1,888,000 631,000 0.3342 0.245 0.242 0.245 0.242 0.249 2,577,027 0.2449 0.00%
2017-06-02 0 0.335 0.330 0.340 0.330 0.340 2,052,252 688,568 0.3355 0.245 0.242 0.249 0.242 0.249 2,801,223 0.2458 1.52%
2017-06-01 0 0.330 0.330 0.340 0.325 0.340 3,378,000 1,120,000 0.3316 0.242 0.242 0.249 0.238 0.249 4,610,804 0.2429 0.00%
2017-05-31 0 0.330 0.325 0.330 0.325 0.335 3,376,000 1,107,500 0.3281 0.242 0.238 0.242 0.238 0.245 4,608,074 0.2403 0.00%
2017-05-29 0 0.330 0.325 0.330 0.325 0.330 1,065,210 350,575 0.3291 0.242 0.238 0.242 0.238 0.242 1,453,959 0.2411 0.00%
2017-05-26 0 0.330 0.325 0.330 0.325 0.340 8,660,000 2,854,050 0.3296 0.242 0.238 0.242 0.238 0.249 11,820,475 0.2414 -2.94%
2017-05-25 0 0.340 0.335 0.340 0.330 0.340 6,221,000 2,092,230 0.3363 0.249 0.245 0.249 0.242 0.249 8,491,360 0.2464 0.00%
2017-05-24 0 0.340 0.335 0.340 0.330 0.340 7,345,210 2,454,481 0.3342 0.249 0.245 0.249 0.242 0.249 10,025,851 0.2448 0.00%
2017-05-23 0 0.340 0.335 0.340 0.335 0.350 5,613,000 1,916,485 0.3414 0.249 0.245 0.249 0.245 0.256 7,661,470 0.2501 0.00%
2017-05-22 0 0.340 0.340 0.345 0.340 0.355 5,363,000 1,869,420 0.3486 0.249 0.249 0.253 0.249 0.260 7,320,232 0.2554 -1.45%
2017-05-19 0 0.345 0.340 0.350 0.335 0.350 6,092,311 2,089,059 0.3429 0.253 0.249 0.256 0.245 0.256 8,315,706 0.2512 1.47%
2017-05-18 0 0.340 0.335 0.340 0.335 0.355 5,965,000 2,057,045 0.3449 0.249 0.245 0.249 0.245 0.260 8,141,932 0.2526 -4.23%
2017-05-17 0 0.355 0.350 0.355 0.350 0.365 5,256,000 1,878,330 0.3574 0.260 0.256 0.260 0.256 0.267 7,174,182 0.2618 -2.74%
2017-05-16 0 0.365 0.360 0.365 0.360 0.365 1,481,000 536,280 0.3621 0.267 0.264 0.267 0.264 0.267 2,021,492 0.2653 0.00%
2017-05-15 0 0.365 0.365 0.370 0.360 0.370 5,773,000 2,095,445 0.3630 0.267 0.267 0.271 0.264 0.271 7,879,862 0.2659 -1.35%
2017-05-12 0 0.370 0.360 0.370 0.360 0.370 2,223,000 811,395 0.3650 0.271 0.264 0.271 0.264 0.271 3,034,286 0.2674 0.00%
2017-05-11 0 0.370 0.365 0.370 0.365 0.375 5,989,000 2,206,980 0.3685 0.271 0.267 0.271 0.267 0.275 8,174,691 0.2700 -1.33%
2017-05-10 0 0.375 0.370 0.375 0.365 0.375 3,889,101 1,444,920 0.3715 0.275 0.271 0.275 0.267 0.275 5,308,432 0.2722 1.35%
2017-05-09 0 0.370 0.360 0.370 0.360 0.370 1,830,030 668,240 0.3652 0.271 0.264 0.271 0.264 0.271 2,497,901 0.2675 0.00%
2017-05-08 0 0.370 0.360 0.370 0.360 0.370 3,323,261 1,214,095 0.3653 0.271 0.264 0.271 0.264 0.271 4,536,088 0.2677 0.00%
2017-05-05 0 0.370 0.365 0.370 0.360 0.370 6,882,000 2,499,910 0.3633 0.271 0.267 0.271 0.264 0.271 9,393,592 0.2661 0.00%
2017-05-04 0 0.370 0.365 0.370 0.365 0.370 5,020,000 1,840,180 0.3666 0.271 0.267 0.271 0.267 0.271 6,852,054 0.2686 0.00%
2017-05-02 0 0.370 0.370 0.375 0.370 0.380 7,898,000 2,937,830 0.3720 0.271 0.271 0.275 0.271 0.278 10,780,382 0.2725 -2.63%
2017-04-28 0 0.380 0.375 0.380 0.375 0.385 8,330,000 3,167,270 0.3802 0.278 0.275 0.278 0.275 0.282 11,370,041 0.2786 -1.30%
2017-04-27 0 0.385 0.380 0.385 0.380 0.400 23,759,000 9,266,335 0.3900 0.282 0.278 0.282 0.278 0.293 32,429,869 0.2857 0.00%
2017-04-26 0 0.385 0.380 0.385 0.375 0.400 33,393,000 13,003,690 0.3894 0.282 0.278 0.282 0.275 0.293 45,579,806 0.2853 1.32%
2017-04-25 0 0.380 0.375 0.380 0.370 0.390 27,190,546 10,352,566 0.3807 0.278 0.275 0.278 0.271 0.286 37,113,761 0.2789 2.70%
2017-04-24 0 0.370 0.365 0.370 0.360 0.370 4,948,000 1,799,240 0.3636 0.271 0.267 0.271 0.264 0.271 6,753,777 0.2664 -1.33%
2017-04-21 0 0.375 0.365 0.375 0.370 0.375 2,012,000 745,370 0.3705 0.275 0.267 0.275 0.271 0.275 2,746,281 0.2714 0.00%
2017-04-20 0 0.375 0.370 0.375 0.360 0.380 11,290,000 4,202,100 0.3722 0.275 0.271 0.275 0.264 0.278 15,410,296 0.2727 2.74%
2017-04-19 0 0.365 0.360 0.365 0.360 0.370 5,298,000 1,922,780 0.3629 0.267 0.264 0.267 0.264 0.271 7,231,510 0.2659 -1.35%
2017-04-18 0 0.370 0.365 0.370 0.365 0.370 4,223,000 1,553,460 0.3679 0.271 0.267 0.271 0.267 0.271 5,764,188 0.2695 0.00%
2017-04-13 0 0.370 0.365 0.370 0.365 0.380 3,526,000 1,306,680 0.3706 0.271 0.267 0.271 0.267 0.278 4,812,817 0.2715 0.00%
2017-04-12 0 0.370 0.370 0.375 0.365 0.385 10,188,000 3,816,770 0.3746 0.271 0.271 0.275 0.267 0.282 13,906,120 0.2745 0.00%
2017-04-11 0 0.370 0.365 0.370 0.360 0.390 18,680,000 6,935,240 0.3713 0.271 0.267 0.271 0.264 0.286 25,497,283 0.2720 -2.63%
2017-04-10 0 0.380 0.375 0.380 0.375 0.390 30,406,716 11,571,467 0.3806 0.278 0.275 0.278 0.275 0.286 41,503,675 0.2788 2.70%
2017-04-07 0 0.370 0.370 0.375 0.350 0.380 61,855,000 22,669,105 0.3665 0.271 0.271 0.275 0.256 0.278 84,429,039 0.2685 7.25%
2017-04-06 0 0.345 0.340 0.345 0.335 0.350 10,704,220 3,656,016 0.3415 0.253 0.249 0.253 0.245 0.256 14,610,735 0.2502 2.99%
2017-04-05 0 0.335 0.330 0.335 0.330 0.345 16,588,000 5,595,360 0.3373 0.245 0.242 0.245 0.242 0.253 22,641,806 0.2471 -2.90%
2017-04-03 0 0.345 0.340 0.345 0.320 0.345 26,808,000 9,024,970 0.3367 0.253 0.249 0.253 0.234 0.253 36,591,604 0.2466 6.15%
2017-03-31 0 0.325 0.320 0.325 0.315 0.325 8,348,000 2,664,610 0.3192 0.238 0.234 0.238 0.231 0.238 11,394,610 0.2338 0.00%
2017-03-30 0 0.325 0.315 0.325 0.315 0.330 17,210,000 5,524,530 0.3210 0.238 0.231 0.238 0.231 0.242 23,490,805 0.2352 0.00%
2017-03-29 0 0.325 0.320 0.325 0.315 0.325 3,540,000 1,132,490 0.3199 0.238 0.234 0.238 0.231 0.238 4,831,926 0.2344 0.00%
2017-03-28 0 0.325 0.320 0.325 0.315 0.325 4,491,500 1,429,294 0.3182 0.238 0.234 0.238 0.231 0.238 6,130,677 0.2331 1.56%
2017-03-27 0 0.320 0.320 0.325 0.320 0.325 4,074,000 1,310,170 0.3216 0.234 0.234 0.238 0.234 0.238 5,560,810 0.2356 -1.54%
2017-03-24 0 0.325 0.320 0.325 0.320 0.325 2,950,000 952,040 0.3227 0.238 0.234 0.238 0.234 0.238 4,026,605 0.2364 0.00%
2017-03-23 0 0.325 0.320 0.325 0.320 0.325 4,054,000 1,300,680 0.3208 0.238 0.234 0.238 0.234 0.238 5,533,511 0.2351 0.00%
2017-03-22 0 0.325 0.320 0.325 0.315 0.325 5,564,000 1,780,570 0.3200 0.238 0.234 0.238 0.231 0.238 7,594,587 0.2345 -1.52%
2017-03-21 0 0.330 0.325 0.330 0.325 0.330 3,735,000 1,215,535 0.3254 0.242 0.238 0.242 0.238 0.242 5,098,092 0.2384 0.00%
2017-03-20 0 0.330 0.325 0.330 0.320 0.335 7,096,000 2,298,960 0.3240 0.242 0.238 0.242 0.234 0.245 9,685,692 0.2374 0.00%
2017-03-17 0 0.330 0.330 0.335 0.320 0.330 7,199,592 2,360,341 0.3278 0.242 0.242 0.245 0.234 0.242 9,827,090 0.2402 0.00%
2017-03-16 0 0.330 0.320 0.330 0.320 0.330 3,407,000 1,101,905 0.3234 0.242 0.234 0.242 0.234 0.242 4,650,388 0.2369 0.00%
2017-03-15 0 0.330 0.325 0.330 0.320 0.330 2,275,210 740,069 0.3253 0.242 0.238 0.242 0.234 0.242 3,105,550 0.2383 0.00%
2017-03-14 0 0.330 0.320 0.330 0.320 0.330 3,412,000 1,109,010 0.3250 0.242 0.234 0.242 0.234 0.242 4,657,213 0.2381 0.00%
2017-03-13 0 0.330 0.325 0.330 0.315 0.330 5,950,000 1,917,810 0.3223 0.242 0.238 0.242 0.231 0.242 8,121,458 0.2361 3.13%
2017-03-10 0 0.320 0.315 0.320 0.310 0.320 2,378,000 747,630 0.3144 0.234 0.231 0.234 0.227 0.234 3,245,853 0.2303 1.59%
2017-03-09 0 0.315 0.310 0.315 0.310 0.315 2,296,000 721,170 0.3141 0.231 0.227 0.231 0.227 0.231 3,133,927 0.2301 0.00%
2017-03-08 0 0.315 0.310 0.315 0.305 0.315 3,410,101 1,058,348 0.3104 0.231 0.227 0.231 0.223 0.231 4,654,621 0.2274 0.00%
2017-03-07 0 0.315 0.310 0.315 0.310 0.315 468,000 145,560 0.3110 0.231 0.227 0.231 0.227 0.231 638,797 0.2279 0.00%
2017-03-06 0 0.315 0.310 0.315 0.305 0.315 3,370,420 1,045,753 0.3103 0.231 0.227 0.231 0.223 0.231 4,600,458 0.2273 0.00%
2017-03-03 0 0.315 0.310 0.315 0.310 0.315 566,000 175,690 0.3104 0.231 0.227 0.231 0.227 0.231 772,562 0.2274 1.61%
2017-03-02 0 0.310 0.310 0.315 0.305 0.315 6,590,000 2,045,620 0.3104 0.227 0.227 0.231 0.223 0.231 8,995,027 0.2274 -1.59%
2017-03-01 0 0.315 0.310 0.315 0.310 0.315 498,000 154,640 0.3105 0.231 0.227 0.231 0.227 0.231 679,746 0.2275 1.61%
2017-02-28 0 0.310 0.310 0.315 0.310 0.315 2,234,000 696,200 0.3116 0.227 0.227 0.231 0.227 0.231 3,049,300 0.2283 0.00%
2017-02-27 0 0.310 0.310 0.315 0.310 0.315 3,148,000 982,070 0.3120 0.227 0.227 0.231 0.227 0.231 4,296,866 0.2286 -3.12%
2017-02-24 0 0.320 0.315 0.320 0.310 0.320 5,926,000 1,868,500 0.3153 0.234 0.231 0.234 0.227 0.234 8,088,699 0.2310 1.59%
2017-02-23 0 0.315 0.315 0.320 0.315 0.320 1,324,000 419,830 0.3171 0.231 0.231 0.234 0.231 0.234 1,807,195 0.2323 -1.56%
2017-02-22 0 0.320 0.315 0.320 0.315 0.320 2,604,600 826,574 0.3174 0.234 0.231 0.234 0.231 0.234 3,555,151 0.2325 0.00%
2017-02-21 0 0.320 0.315 0.320 0.315 0.320 5,637,000 1,784,220 0.3165 0.234 0.231 0.234 0.231 0.234 7,694,228 0.2319 1.59%
2017-02-20 0 0.315 0.315 0.320 0.315 0.320 4,200,000 1,335,370 0.3179 0.231 0.231 0.234 0.231 0.234 5,732,794 0.2329 -1.56%
2017-02-17 0 0.320 0.315 0.320 0.315 0.320 5,196,000 1,645,510 0.3167 0.234 0.231 0.234 0.231 0.234 7,092,285 0.2320 1.59%
2017-02-16 0 0.315 0.315 0.320 0.315 0.320 4,395,000 1,390,755 0.3164 0.231 0.231 0.234 0.231 0.234 5,998,959 0.2318 0.00%
2017-02-15 0 0.315 0.315 0.320 0.315 0.330 10,548,000 3,376,990 0.3202 0.231 0.231 0.234 0.231 0.242 14,397,502 0.2346 -4.55%
2017-02-14 0 0.330 0.325 0.330 0.325 0.330 4,956,000 1,623,070 0.3275 0.242 0.238 0.242 0.238 0.242 6,764,697 0.2399 0.00%
2017-02-13 0 0.330 0.325 0.330 0.325 0.335 4,841,000 1,594,105 0.3293 0.242 0.238 0.242 0.238 0.245 6,607,727 0.2412 0.00%
2017-02-10 0 0.330 0.325 0.330 0.325 0.335 2,730,000 898,840 0.3292 0.242 0.238 0.242 0.238 0.245 3,726,316 0.2412 0.00%
2017-02-09 0 0.330 0.325 0.330 0.325 0.335 5,728,000 1,884,280 0.3290 0.242 0.238 0.242 0.238 0.245 7,818,439 0.2410 0.00%
2017-02-08 0 0.330 0.320 0.330 0.320 0.335 7,894,000 2,589,650 0.3281 0.242 0.234 0.242 0.234 0.245 10,774,923 0.2403 0.00%
2017-02-07 0 0.330 0.325 0.330 0.310 0.330 4,704,000 1,513,300 0.3217 0.242 0.238 0.242 0.227 0.242 6,420,729 0.2357 4.76%
2017-02-06 0 0.315 0.315 0.320 0.310 0.320 1,221,000 383,450 0.3140 0.231 0.231 0.234 0.227 0.234 1,666,605 0.2301 0.00%
2017-02-03 0 0.315 0.310 0.315 0.310 0.320 1,404,000 440,670 0.3139 0.231 0.227 0.231 0.227 0.234 1,916,391 0.2299 0.00%
2017-02-02 0 0.315 0.310 0.315 0.310 0.320 1,342,000 418,900 0.3121 0.231 0.227 0.231 0.227 0.234 1,831,764 0.2287 0.00%
2017-02-01 0 0.315 0.310 0.315 0.310 0.320 1,354,000 425,060 0.3139 0.231 0.227 0.231 0.227 0.234 1,848,144 0.2300 -1.56%
2017-01-27 0 0.320 0.320 0.325 0.315 0.325 972,000 309,920 0.3188 0.234 0.234 0.238 0.231 0.238 1,326,732 0.2336 0.00%
2017-01-26 0 0.320 0.315 0.320 0.310 0.320 1,472,000 464,100 0.3153 0.234 0.231 0.234 0.227 0.234 2,009,208 0.2310 0.00%
2017-01-25 0 0.320 0.315 0.320 0.315 0.325 2,728,000 868,510 0.3184 0.234 0.231 0.234 0.231 0.238 3,723,586 0.2332 0.00%
2017-01-24 0 0.320 0.320 0.325 0.320 0.330 3,749,980 1,218,244 0.3249 0.234 0.234 0.238 0.234 0.242 5,118,539 0.2380 -1.54%
2017-01-23 0 0.325 0.325 0.330 0.320 0.355 15,254,000 5,112,900 0.3352 0.238 0.238 0.242 0.234 0.260 20,820,961 0.2456 3.17%
2017-01-20 0 0.315 0.315 0.320 0.315 0.320 2,794,000 883,775 0.3163 0.231 0.231 0.234 0.231 0.234 3,813,673 0.2317 0.00%
2017-01-19 0 0.315 0.315 0.320 0.305 0.330 12,304,042 3,972,178 0.3228 0.231 0.231 0.234 0.223 0.242 16,794,413 0.2365 3.28%
2017-01-18 0 0.305 0.300 0.305 0.300 0.305 1,755,000 531,290 0.3027 0.223 0.220 0.223 0.220 0.223 2,395,489 0.2218 0.00%
2017-01-17 0 0.305 0.300 0.305 0.300 0.305 1,079,000 325,120 0.3013 0.223 0.220 0.223 0.220 0.223 1,472,782 0.2208 -1.61%
2017-01-16 0 0.310 0.305 0.310 0.300 0.310 246,000 75,590 0.3073 0.227 0.223 0.227 0.220 0.227 335,778 0.2251 1.64%
2017-01-13 0 0.305 0.300 0.305 0.305 0.305 908,000 276,940 0.3050 0.223 0.220 0.223 0.223 0.223 1,239,375 0.2235 -1.61%
2017-01-12 0 0.310 0.310 0.315 0.305 0.310 761,000 235,835 0.3099 0.227 0.227 0.231 0.223 0.227 1,038,728 0.2270 -1.59%
2017-01-11 0 0.315 0.310 0.315 0.310 0.315 4,086,000 1,279,510 0.3131 0.231 0.227 0.231 0.227 0.231 5,577,189 0.2294 3.28%
2017-01-10 0 0.305 0.300 0.305 0.300 0.305 796,000 240,960 0.3027 0.223 0.220 0.223 0.220 0.223 1,086,501 0.2218 0.00%
2017-01-09 0 0.305 0.295 0.305 0.300 0.305 300,000 90,140 0.3005 0.223 0.216 0.223 0.220 0.223 409,485 0.2201 0.00%
2017-01-06 0 0.305 0.300 0.305 0.300 0.310 1,465,840 441,065 0.3009 0.223 0.220 0.223 0.220 0.227 2,000,800 0.2204 0.00%
2017-01-05 0 0.305 0.300 0.305 0.300 0.305 524,000 159,550 0.3045 0.223 0.220 0.223 0.220 0.223 715,234 0.2231 1.67%
2017-01-04 0 0.300 0.300 0.305 0.300 0.305 419,000 125,730 0.3001 0.220 0.220 0.223 0.220 0.223 571,914 0.2198 0.00%
2017-01-03 0 0.300 0.300 0.305 0.295 0.305 1,766,000 531,950 0.3012 0.220 0.220 0.223 0.216 0.223 2,410,503 0.2207 -1.64%
2016-12-30 0 0.305 0.300 0.305 0.295 0.305 188,000 56,120 0.2985 0.223 0.220 0.223 0.216 0.223 256,611 0.2187 1.67%
2016-12-29 0 0.300 0.295 0.300 0.295 0.310 742,000 223,810 0.3016 0.220 0.216 0.220 0.216 0.227 1,012,794 0.2210 -1.64%
2016-12-28 0 0.305 0.305 0.310 0.300 0.305 1,017,000 308,800 0.3036 0.223 0.223 0.227 0.220 0.223 1,388,155 0.2225 1.67%
2016-12-23 0 0.300 0.300 0.305 0.300 0.305 426,000 128,010 0.3005 0.220 0.220 0.223 0.220 0.223 581,469 0.2201 0.00%
2016-12-22 0 0.300 0.300 0.305 0.300 0.310 657,000 199,205 0.3032 0.220 0.220 0.223 0.220 0.227 896,773 0.2221 -1.64%
2016-12-21 0 0.305 0.305 0.310 0.300 0.320 2,068,000 633,020 0.3061 0.223 0.223 0.227 0.220 0.234 2,822,719 0.2243 1.67%
2016-12-20 0 0.300 0.300 0.305 0.300 0.310 604,000 181,930 0.3012 0.220 0.220 0.223 0.220 0.227 824,430 0.2207 -3.23%
2016-12-19 0 0.310 0.305 0.310 0.305 0.310 1,586,000 486,280 0.3066 0.227 0.223 0.227 0.223 0.227 2,164,812 0.2246 0.00%
2016-12-16 0 0.310 0.310 0.315 0.310 0.315 656,000 205,180 0.3128 0.227 0.227 0.231 0.227 0.231 895,408 0.2291 0.00%
2016-12-15 0 0.310 0.310 0.315 0.310 0.320 1,950,042 615,057 0.3154 0.227 0.227 0.231 0.227 0.234 2,661,712 0.2311 -1.59%
2016-12-14 0 0.315 0.310 0.315 0.310 0.315 444,000 138,220 0.3113 0.231 0.227 0.231 0.227 0.231 606,038 0.2281 -1.56%
2016-12-13 0 0.320 0.315 0.320 0.315 0.320 220,000 69,330 0.3151 0.234 0.231 0.234 0.231 0.234 300,289 0.2309 0.00%
2016-12-12 0 0.320 0.315 0.320 0.315 0.320 764,000 240,810 0.3152 0.234 0.231 0.234 0.231 0.234 1,042,823 0.2309 0.00%
2016-12-09 0 0.320 0.315 0.320 0.315 0.320 1,388,000 437,850 0.3155 0.234 0.231 0.234 0.231 0.234 1,894,552 0.2311 0.00%
2016-12-08 0 0.320 0.315 0.320 0.315 0.320 2,848,000 897,840 0.3153 0.234 0.231 0.234 0.231 0.234 3,887,380 0.2310 0.00%
2016-12-07 0 0.320 0.315 0.320 0.315 0.320 748,000 239,260 0.3199 0.234 0.231 0.234 0.231 0.234 1,020,983 0.2343 0.00%
2016-12-06 0 0.320 0.315 0.320 0.315 0.320 2,778,000 881,910 0.3175 0.234 0.231 0.234 0.231 0.234 3,791,834 0.2326 1.59%
2016-12-05 0 0.315 0.315 0.320 0.315 0.325 2,251,000 720,210 0.3200 0.231 0.231 0.234 0.231 0.238 3,072,505 0.2344 -1.56%
2016-12-02 0 0.320 0.315 0.320 0.315 0.325 1,814,000 583,930 0.3219 0.234 0.231 0.234 0.231 0.238 2,476,021 0.2358 -1.54%
2016-12-01 0 0.325 0.320 0.325 0.320 0.330 3,262,000 1,056,800 0.3240 0.238 0.234 0.238 0.234 0.242 4,452,470 0.2374 1.56%
2016-11-30 0 0.320 0.315 0.320 0.315 0.325 2,016,000 645,920 0.3204 0.234 0.231 0.234 0.231 0.238 2,751,741 0.2347 -1.54%
2016-11-29 0 0.325 0.320 0.325 0.315 0.330 2,641,000 843,830 0.3195 0.238 0.234 0.238 0.231 0.242 3,604,835 0.2341 3.17%
2016-11-28 0 0.315 0.315 0.320 0.315 0.320 2,460,000 775,720 0.3153 0.231 0.231 0.234 0.231 0.234 3,357,779 0.2310 -1.56%
2016-11-25 0 0.320 0.315 0.320 0.315 0.325 649,001 207,290 0.3194 0.234 0.231 0.234 0.231 0.238 885,855 0.2340 0.00%
2016-11-24 0 0.320 0.315 0.320 0.315 0.320 1,449,000 463,100 0.3196 0.234 0.231 0.234 0.231 0.234 1,977,814 0.2341 0.00%
2016-11-23 0 0.320 0.320 0.325 0.315 0.320 607,440 193,197 0.3181 0.234 0.234 0.238 0.231 0.234 829,126 0.2330 0.00%
2016-11-22 0 0.320 0.315 0.320 0.315 0.320 922,000 290,920 0.3155 0.234 0.231 0.234 0.231 0.234 1,258,485 0.2312 0.00%
2016-11-21 0 0.320 0.320 0.325 0.315 0.320 590,000 188,550 0.3196 0.234 0.234 0.238 0.231 0.234 805,321 0.2341 0.00%
2016-11-18 0 0.320 0.320 0.325 0.320 0.325 1,314,000 426,380 0.3245 0.234 0.234 0.238 0.234 0.238 1,793,546 0.2377 0.00%
2016-11-17 0 0.320 0.320 0.325 0.320 0.325 818,000 262,260 0.3206 0.234 0.234 0.238 0.234 0.238 1,116,530 0.2349 0.00%
2016-11-16 0 0.320 0.320 0.325 0.315 0.330 3,636,000 1,160,790 0.3192 0.234 0.234 0.238 0.231 0.242 4,962,962 0.2339 -1.54%
2016-11-15 0 0.325 0.320 0.325 0.315 0.330 2,658,000 856,050 0.3221 0.238 0.234 0.238 0.231 0.242 3,628,040 0.2360 3.17%
2016-11-14 0 0.315 0.315 0.320 0.315 0.315 2,314,000 728,910 0.3150 0.231 0.231 0.234 0.231 0.231 3,158,496 0.2308 0.00%
2016-11-11 0 0.315 0.315 0.320 0.315 0.320 1,940,000 612,330 0.3156 0.231 0.231 0.234 0.231 0.234 2,648,005 0.2312 0.00%
2016-11-10 0 0.315 0.315 0.320 0.310 0.320 1,104,000 347,410 0.3147 0.231 0.231 0.234 0.227 0.234 1,506,906 0.2305 0.00%
2016-11-09 0 0.315 0.310 0.315 0.300 0.320 5,116,000 1,576,490 0.3081 0.231 0.227 0.231 0.220 0.234 6,983,089 0.2258 -1.56%
2016-11-08 0 0.320 0.315 0.325 0.315 0.320 1,196,336 381,510 0.3189 0.234 0.231 0.238 0.231 0.234 1,632,940 0.2336 -1.54%
2016-11-07 0 0.325 0.320 0.325 0.315 0.325 974,000 311,450 0.3198 0.238 0.234 0.238 0.231 0.238 1,329,462 0.2343 1.56%
2016-11-04 0 0.320 0.315 0.320 0.315 0.325 2,106,000 669,830 0.3181 0.234 0.231 0.234 0.231 0.238 2,874,587 0.2330 0.00%
2016-11-03 0 0.320 0.320 0.325 0.315 0.325 1,782,000 571,100 0.3205 0.234 0.234 0.238 0.231 0.238 2,432,343 0.2348 -1.54%
2016-11-02 0 0.325 0.320 0.325 0.320 0.325 1,008,000 323,800 0.3212 0.238 0.234 0.238 0.234 0.238 1,375,871 0.2353 0.00%
2016-11-01 0 0.325 0.320 0.325 0.320 0.335 4,038,000 1,315,550 0.3258 0.238 0.234 0.238 0.234 0.245 5,511,672 0.2387 1.56%
2016-10-31 0 0.320 0.320 0.325 0.320 0.325 1,424,000 459,290 0.3225 0.234 0.234 0.238 0.234 0.238 1,943,690 0.2363 0.00%
2016-10-28 0 0.320 0.320 0.325 0.320 0.330 1,928,000 620,880 0.3220 0.234 0.234 0.238 0.234 0.242 2,631,625 0.2359 -1.54%
2016-10-27 0 0.325 0.325 0.330 0.325 0.330 302,000 98,500 0.3262 0.238 0.238 0.242 0.238 0.242 412,215 0.2390 -1.52%
2016-10-26 0 0.330 0.330 0.335 0.325 0.330 340,000 111,550 0.3281 0.242 0.242 0.245 0.238 0.242 464,083 0.2404 -1.49%
2016-10-25 0 0.335 0.330 0.335 0.330 0.340 748,000 250,360 0.3347 0.245 0.242 0.245 0.242 0.249 1,020,983 0.2452 -1.47%
2016-10-24 0 0.340 0.335 0.340 0.325 0.345 3,160,000 1,053,290 0.3333 0.249 0.245 0.249 0.238 0.253 4,313,245 0.2442 4.62%
2016-10-20 0 0.325 0.320 0.325 0.320 0.325 1,430,000 459,470 0.3213 0.238 0.234 0.238 0.234 0.238 1,951,880 0.2354 0.00%
2016-10-19 0 0.325 0.325 0.330 0.325 0.325 848,000 275,600 0.3250 0.238 0.238 0.242 0.238 0.238 1,157,478 0.2381 0.00%
2016-10-18 0 0.325 0.320 0.325 0.315 0.325 2,824,000 900,650 0.3189 0.238 0.234 0.238 0.231 0.238 3,854,621 0.2337 1.56%
2016-10-17 0 0.320 0.320 0.325 0.315 0.325 2,134,000 682,970 0.3200 0.234 0.234 0.238 0.231 0.238 2,912,805 0.2345 -1.54%
2016-10-14 0 0.325 0.320 0.325 0.320 0.325 2,473,000 795,110 0.3215 0.238 0.234 0.238 0.234 0.238 3,375,524 0.2356 1.56%
2016-10-13 0 0.320 0.320 0.325 0.320 0.330 892,000 287,500 0.3223 0.234 0.234 0.238 0.234 0.242 1,217,536 0.2361 -1.54%
2016-10-12 0 0.325 0.325 0.330 0.325 0.330 4,864,000 1,586,850 0.3262 0.238 0.238 0.242 0.238 0.242 6,639,121 0.2390 -4.41%
2016-10-11 0 0.340 0.335 0.340 0.335 0.350 3,042,000 1,033,120 0.3396 0.249 0.245 0.249 0.245 0.256 4,152,181 0.2488 0.00%
2016-10-07 0 0.340 0.340 0.345 0.340 0.350 3,398,000 1,166,380 0.3433 0.249 0.249 0.253 0.249 0.256 4,638,103 0.2515 -2.86%
2016-10-06 0 0.350 0.340 0.350 0.325 0.350 17,727,000 6,079,445 0.3429 0.256 0.249 0.256 0.238 0.256 24,196,485 0.2513 6.06%
2016-10-05 0 0.330 0.325 0.330 0.320 0.330 1,506,000 490,910 0.3260 0.242 0.238 0.242 0.234 0.242 2,055,616 0.2388 1.54%
2016-10-04 0 0.325 0.320 0.330 0.320 0.330 2,336,000 759,070 0.3249 0.238 0.234 0.242 0.234 0.242 3,188,525 0.2381 0.00%
2016-10-03 0 0.325 0.325 0.330 0.325 0.330 462,000 151,740 0.3284 0.238 0.238 0.242 0.238 0.242 630,607 0.2406 -1.52%
2016-09-30 0 0.330 0.320 0.330 0.325 0.335 1,422,000 465,790 0.3276 0.242 0.234 0.242 0.238 0.245 1,940,960 0.2400 0.00%
2016-09-29 0 0.330 0.325 0.330 0.325 0.340 4,312,000 1,433,950 0.3325 0.242 0.238 0.242 0.238 0.249 5,885,668 0.2436 1.54%
2016-09-28 0 0.325 0.325 0.335 0.320 0.335 1,758,000 577,050 0.3282 0.238 0.238 0.245 0.234 0.245 2,399,584 0.2405 0.00%
2016-09-27 0 0.325 0.325 0.330 0.325 0.330 778,000 255,950 0.3290 0.238 0.238 0.242 0.238 0.242 1,061,932 0.2410 1.56%
2016-09-26 0 0.320 0.320 0.330 0.320 0.325 719,102 233,093 0.3241 0.234 0.234 0.242 0.234 0.238 981,539 0.2375 -1.54%
2016-09-23 0 0.325 0.325 0.330 0.325 0.335 1,912,000 626,810 0.3278 0.238 0.238 0.242 0.238 0.245 2,609,786 0.2402 0.00%
2016-09-22 0 0.325 0.325 0.330 0.320 0.335 7,464,168 2,446,780 0.3278 0.238 0.238 0.242 0.234 0.245 10,188,223 0.2402 0.00%
2016-09-21 0 0.325 0.320 0.325 0.315 0.330 4,022,000 1,303,320 0.3240 0.238 0.234 0.238 0.231 0.242 5,489,833 0.2374 0.00%
2016-09-20 0 0.325 0.320 0.325 0.315 0.330 4,626,000 1,488,280 0.3217 0.238 0.234 0.238 0.231 0.242 6,314,263 0.2357 -1.52%
2016-09-19 0 0.330 0.325 0.330 0.320 0.335 5,398,000 1,769,310 0.3278 0.242 0.238 0.242 0.234 0.245 7,368,005 0.2401 -1.49%
2016-09-15 0 0.335 0.330 0.335 0.325 0.340 2,747,000 914,375 0.3329 0.245 0.242 0.245 0.238 0.249 3,749,520 0.2439 1.52%
2016-09-14 0 0.330 0.325 0.330 0.325 0.340 3,262,000 1,074,710 0.3295 0.242 0.238 0.242 0.238 0.249 4,452,470 0.2414 -2.94%
2016-09-13 0 0.340 0.330 0.340 0.330 0.355 8,331,000 2,849,350 0.3420 0.249 0.242 0.249 0.242 0.260 11,371,406 0.2506 -4.23%
2016-09-12 0 0.355 0.350 0.355 0.345 0.360 4,684,000 1,642,360 0.3506 0.260 0.256 0.260 0.253 0.264 6,393,430 0.2569 -2.74%
2016-09-09 0 0.365 0.365 0.370 0.365 0.380 6,960,000 2,559,530 0.3677 0.267 0.267 0.271 0.267 0.278 9,500,058 0.2694 -1.35%
2016-09-08 0 0.370 0.370 0.375 0.365 0.370 5,168,000 1,899,785 0.3676 0.271 0.271 0.275 0.267 0.271 7,054,066 0.2693 0.00%
2016-09-07 0 0.370 0.365 0.370 0.365 0.380 4,519,000 1,691,330 0.3743 0.271 0.267 0.271 0.267 0.278 6,168,213 0.2742 0.00%
2016-09-06 0 0.370 0.365 0.370 0.365 0.375 2,514,000 928,130 0.3692 0.271 0.267 0.271 0.267 0.275 3,431,487 0.2705 0.00%
2016-09-05 0 0.370 0.360 0.370 0.360 0.375 4,273,000 1,572,670 0.3680 0.271 0.264 0.271 0.264 0.275 5,832,435 0.2696 0.00%
2016-09-02 0 0.370 0.365 0.370 0.370 0.385 8,216,000 3,099,840 0.3773 0.271 0.267 0.271 0.271 0.282 11,214,437 0.2764 -3.90%
2016-09-01 0 0.385 0.385 0.390 0.355 0.395 22,803,210 8,593,401 0.3769 0.282 0.282 0.286 0.260 0.289 31,125,263 0.2761 8.45%
2016-08-31 0 0.355 0.355 0.360 0.350 0.365 8,215,210 2,932,971 0.3570 0.260 0.260 0.264 0.256 0.267 11,213,358 0.2616 1.43%
2016-08-30 0 0.350 0.350 0.355 0.345 0.360 12,582,000 4,426,530 0.3518 0.256 0.256 0.260 0.253 0.264 17,173,813 0.2577 2.94%
2016-08-29 0 0.340 0.340 0.345 0.335 0.350 3,634,000 1,239,600 0.3411 0.249 0.249 0.253 0.245 0.256 4,960,232 0.2499 -1.45%
2016-08-26 0 0.345 0.340 0.345 0.330 0.350 11,105,000 3,779,940 0.3404 0.253 0.249 0.253 0.242 0.256 15,157,780 0.2494 1.47%
2016-08-25 0 0.340 0.335 0.340 0.305 0.360 50,503,630 17,048,751 0.3376 0.249 0.245 0.249 0.223 0.264 68,934,976 0.2473 11.48%
2016-08-24 0 0.305 0.300 0.305 0.300 0.305 1,026,000 308,600 0.3008 0.223 0.220 0.223 0.220 0.223 1,400,440 0.2204 1.67%
2016-08-23 0 0.300 0.295 0.300 0.300 0.305 3,699,000 1,113,725 0.3011 0.220 0.216 0.220 0.220 0.223 5,048,953 0.2206 -1.64%
2016-08-22 0 0.305 0.300 0.305 0.300 0.310 488,000 148,920 0.3052 0.223 0.220 0.223 0.220 0.227 666,096 0.2236 0.00%
2016-08-19 0 0.305 0.305 0.310 0.305 0.310 1,835,294 562,418 0.3064 0.223 0.223 0.227 0.223 0.227 2,505,086 0.2245 -1.61%
2016-08-18 0 0.310 0.305 0.310 0.305 0.310 4,530,000 1,390,710 0.3070 0.227 0.223 0.227 0.223 0.227 6,183,228 0.2249 3.33%
2016-08-17 0 0.300 0.300 0.305 0.300 0.305 3,098,000 932,140 0.3009 0.220 0.220 0.223 0.220 0.223 4,228,618 0.2204 -1.64%
2016-08-16 0 0.305 0.300 0.305 0.305 0.310 3,900,000 1,198,920 0.3074 0.223 0.220 0.223 0.223 0.227 5,323,309 0.2252 -1.61%
2016-08-15 0 0.310 0.310 0.315 0.310 0.315 4,332,790 1,353,078 0.3123 0.227 0.227 0.231 0.227 0.231 5,914,046 0.2288 -1.59%
2016-08-12 0 0.315 0.310 0.315 0.305 0.315 1,386,000 431,260 0.3112 0.231 0.227 0.231 0.223 0.231 1,891,822 0.2280 3.28%
2016-08-11 0 0.305 0.305 0.310 0.305 0.310 5,562,000 1,709,960 0.3074 0.223 0.223 0.227 0.223 0.227 7,591,857 0.2252 0.00%
2016-08-10 0 0.305 0.300 0.310 0.305 0.315 3,248,000 997,460 0.3071 0.223 0.220 0.227 0.223 0.231 4,433,361 0.2250 -3.17%
2016-08-09 0 0.315 0.310 0.315 0.310 0.320 2,614,840 823,337 0.3149 0.231 0.227 0.231 0.227 0.234 3,569,128 0.2307 0.00%
2016-08-08 0 0.315 0.315 0.320 0.305 0.330 9,037,000 2,870,420 0.3176 0.231 0.231 0.234 0.223 0.242 12,335,061 0.2327 3.28%
2016-08-05 0 0.305 0.300 0.310 0.305 0.310 1,660,000 509,670 0.3070 0.223 0.220 0.227 0.223 0.227 2,265,819 0.2249 0.00%
2016-08-04 0 0.305 0.305 0.310 0.305 0.315 780,252 241,803 0.3099 0.223 0.223 0.227 0.223 0.231 1,065,006 0.2270 -1.61%
2016-08-03 0 0.310 0.310 0.315 0.305 0.315 5,608,000 1,752,980 0.3126 0.227 0.227 0.231 0.223 0.231 7,654,645 0.2290 -3.12%
2016-08-01 0 0.320 0.315 0.320 0.310 0.320 522,000 165,530 0.3171 0.234 0.231 0.234 0.227 0.234 712,504 0.2323 1.59%
2016-07-29 0 0.315 0.315 0.320 0.310 0.320 1,302,000 410,210 0.3151 0.231 0.231 0.234 0.227 0.234 1,777,166 0.2308 0.00%
2016-07-28 0 0.315 0.315 0.320 0.310 0.320 2,538,000 795,100 0.3133 0.231 0.231 0.234 0.227 0.234 3,464,245 0.2295 0.00%
2016-07-27 0 0.315 0.315 0.325 0.315 0.330 2,790,000 899,950 0.3226 0.231 0.231 0.238 0.231 0.242 3,808,213 0.2363 -4.55%
2016-07-26 0 0.330 0.330 0.335 0.325 0.335 880,000 290,300 0.3299 0.242 0.242 0.245 0.238 0.245 1,201,157 0.2417 -1.49%
2016-07-25 0 0.335 0.330 0.335 0.330 0.340 714,000 239,140 0.3349 0.245 0.242 0.245 0.242 0.249 974,575 0.2454 0.00%
2016-07-22 0 0.335 0.330 0.335 0.330 0.340 4,828,000 1,626,260 0.3368 0.245 0.242 0.245 0.242 0.249 6,589,983 0.2468 1.52%
2016-07-21 0 0.330 0.325 0.330 0.325 0.330 2,481,000 816,560 0.3291 0.242 0.238 0.242 0.238 0.242 3,386,443 0.2411 0.00%
2016-07-20 0 0.330 0.320 0.330 0.320 0.330 1,698,000 550,930 0.3245 0.242 0.234 0.242 0.234 0.242 2,317,687 0.2377 1.54%
2016-07-19 0 0.325 0.325 0.330 0.315 0.325 2,146,000 689,250 0.3212 0.238 0.238 0.242 0.231 0.238 2,929,185 0.2353 1.56%
2016-07-18 0 0.320 0.320 0.325 0.320 0.325 864,000 277,260 0.3209 0.234 0.234 0.238 0.234 0.238 1,179,318 0.2351 -1.54%
2016-07-15 0 0.325 0.325 0.330 0.320 0.330 877,000 283,950 0.3238 0.238 0.238 0.242 0.234 0.242 1,197,062 0.2372 0.00%
2016-07-14 0 0.325 0.320 0.325 0.320 0.325 251,000 80,805 0.3219 0.238 0.234 0.238 0.234 0.238 342,603 0.2359 0.00%
2016-07-13 0 0.325 0.325 0.330 0.320 0.330 330,000 107,130 0.3246 0.238 0.238 0.242 0.234 0.242 450,434 0.2378 0.00%
2016-07-12 0 0.325 0.320 0.325 0.310 0.325 1,434,000 457,640 0.3191 0.238 0.234 0.238 0.227 0.238 1,957,340 0.2338 1.56%
2016-07-11 0 0.320 0.320 0.325 0.320 0.330 390,000 127,350 0.3265 0.234 0.234 0.238 0.234 0.242 532,331 0.2392 0.00%
2016-07-08 0 0.320 0.320 0.325 0.315 0.325 578,000 184,970 0.3200 0.234 0.234 0.238 0.231 0.238 788,942 0.2345 0.00%
2016-07-07 0 0.320 0.320 0.330 0.320 0.325 332,000 107,340 0.3233 0.234 0.234 0.242 0.234 0.238 453,164 0.2369 0.00%
2016-07-06 0 0.320 0.320 0.325 0.315 0.320 94,000 30,070 0.3199 0.234 0.234 0.238 0.231 0.234 128,305 0.2344 0.00%
2016-07-05 0 0.320 0.320 0.325 0.320 0.330 868,000 278,760 0.3212 0.234 0.234 0.238 0.234 0.242 1,184,777 0.2353 -1.54%
2016-07-04 0 0.325 0.325 0.330 0.325 0.340 768,000 253,620 0.3302 0.238 0.238 0.242 0.238 0.249 1,048,282 0.2419 -2.99%
2016-06-30 0 0.335 0.330 0.335 0.330 0.335 24,000 7,940 0.3308 0.245 0.242 0.245 0.242 0.245 32,759 0.2424 1.52%
2016-06-29 0 0.330 0.330 0.335 0.330 0.335 258,000 85,890 0.3329 0.242 0.242 0.245 0.242 0.245 352,157 0.2439 0.00%
2016-06-28 0 0.330 0.330 0.335 0.320 0.335 442,000 145,590 0.3294 0.242 0.242 0.245 0.234 0.245 603,308 0.2413 0.00%
2016-06-27 0 0.330 0.325 0.330 0.330 0.330 20,000 6,600 0.3300 0.242 0.238 0.242 0.242 0.242 27,299 0.2418 0.00%
2016-06-24 0 0.330 0.330 0.340 0.320 0.335 1,547,210 511,101 0.3303 0.242 0.242 0.249 0.234 0.245 2,111,866 0.2420 -4.35%
2016-06-23 0 0.345 0.340 0.345 0.330 0.345 1,624,000 551,190 0.3394 0.253 0.249 0.253 0.242 0.253 2,216,680 0.2487 4.55%
2016-06-22 0 0.330 0.320 0.330 0.320 0.330 86,000 28,050 0.3262 0.242 0.234 0.242 0.234 0.242 117,386 0.2390 1.54%
2016-06-21 0 0.325 0.320 0.325 0.320 0.325 690,000 223,650 0.3241 0.238 0.234 0.238 0.234 0.238 941,816 0.2375 1.56%
2016-06-20 0 0.320 0.320 0.330 0.315 0.325 1,140,000 364,690 0.3199 0.234 0.234 0.242 0.231 0.238 1,556,044 0.2344 -1.54%
2016-06-17 0 0.325 0.320 0.325 0.315 0.325 860,000 273,920 0.3185 0.238 0.234 0.238 0.231 0.238 1,173,858 0.2334 1.56%
2016-06-16 0 0.320 0.320 0.325 0.320 0.325 628,000 202,620 0.3226 0.234 0.234 0.238 0.234 0.238 857,189 0.2364 -3.03%
2016-06-15 0 0.330 0.325 0.330 0.315 0.330 564,000 181,880 0.3225 0.242 0.238 0.242 0.231 0.242 769,832 0.2363 3.13%
2016-06-14 0 0.320 0.320 0.325 0.315 0.320 160,000 50,410 0.3151 0.234 0.234 0.238 0.231 0.234 218,392 0.2308 0.00%
2016-06-13 0 0.320 0.320 0.325 0.320 0.330 1,245,042 402,153 0.3230 0.234 0.234 0.238 0.234 0.242 1,699,421 0.2366 -4.48%
2016-06-10 0 0.335 0.335 0.340 0.335 0.335 838,000 280,730 0.3350 0.245 0.245 0.249 0.245 0.245 1,143,829 0.2454 0.00%
2016-06-08 0 0.335 0.335 0.340 0.335 0.340 1,422,000 480,500 0.3379 0.245 0.245 0.249 0.245 0.249 1,940,960 0.2476 -1.47%
2016-06-07 0 0.340 0.335 0.340 0.335 0.345 5,770,000 1,961,450 0.3399 0.249 0.245 0.249 0.245 0.253 7,875,767 0.2490 0.00%
2016-06-06 0 0.340 0.340 0.345 0.340 0.350 358,000 123,680 0.3455 0.249 0.249 0.253 0.249 0.256 488,652 0.2531 -1.45%
2016-06-03 0 0.345 0.340 0.345 0.340 0.350 1,682,000 578,080 0.3437 0.253 0.249 0.253 0.249 0.256 2,295,847 0.2518 0.00%
2016-06-02 0 0.345 0.345 0.350 0.345 0.350 658,000 228,000 0.3465 0.253 0.253 0.256 0.253 0.256 898,138 0.2539 1.47%
2016-06-01 0 0.340 0.340 0.350 0.340 0.340 145,000 49,280 0.3399 0.249 0.249 0.256 0.249 0.249 197,918 0.2490 -2.86%
2016-05-31 0 0.350 0.350 0.355 0.335 0.355 644,000 224,530 0.3486 0.256 0.256 0.260 0.245 0.260 879,028 0.2554 2.94%
2016-05-30 0 0.340 0.340 0.345 0.335 0.340 24,000 8,070 0.3363 0.249 0.249 0.253 0.245 0.249 32,759 0.2463 0.00%
2016-05-27 0 0.340 0.340 0.345 0.335 0.345 257,630 87,749 0.3406 0.249 0.249 0.253 0.245 0.253 351,652 0.2495 0.00%
2016-05-26 0 0.340 0.340 0.350 0.340 0.345 30,000 10,250 0.3417 0.249 0.249 0.256 0.249 0.253 40,949 0.2503 -2.86%
2016-05-25 0 0.350 0.340 0.360 0.340 0.350 291,000 100,410 0.3451 0.256 0.249 0.264 0.249 0.256 397,201 0.2528 2.94%
2016-05-24 0 0.340 0.335 0.340 0.335 0.340 434,000 147,170 0.3391 0.249 0.245 0.249 0.245 0.249 592,389 0.2484 0.00%
2016-05-23 0 0.340 0.340 0.345 0.340 0.355 1,877,000 646,875 0.3446 0.249 0.249 0.253 0.249 0.260 2,562,013 0.2525 -2.86%
2016-05-20 0 0.350 0.340 0.350 - - 300 97 0.3233 0.256 0.249 0.256 - - 409 0.2369 0.00%
2016-05-19 0 0.350 0.340 0.350 0.340 0.350 943,000 324,380 0.3440 0.256 0.249 0.256 0.249 0.256 1,287,149 0.2520 -1.41%
2016-05-18 0 0.355 0.345 0.355 0.345 0.355 1,002,000 351,140 0.3504 0.260 0.253 0.260 0.253 0.260 1,367,681 0.2567 0.00%
2016-05-17 0 0.355 0.355 0.360 0.350 0.355 816,000 287,370 0.3522 0.260 0.260 0.264 0.256 0.260 1,113,800 0.2580 0.00%
2016-05-16 0 0.355 0.355 0.360 0.355 0.360 830,000 296,650 0.3574 0.260 0.260 0.264 0.260 0.264 1,132,909 0.2618 -1.39%
2016-05-13 0 0.360 0.355 0.360 0.350 0.360 1,393,000 493,310 0.3541 0.264 0.260 0.264 0.256 0.264 1,901,377 0.2594 1.41%
2016-05-12 0 0.355 0.355 0.360 0.355 0.360 716,000 254,410 0.3553 0.260 0.260 0.264 0.260 0.264 977,305 0.2603 -2.74%
2016-05-11 0 0.365 0.360 0.365 0.355 0.380 3,244,000 1,172,650 0.3615 0.267 0.264 0.267 0.260 0.278 4,427,901 0.2648 -3.95%
2016-05-10 0 0.380 0.370 0.380 0.365 0.380 1,130,000 417,010 0.3690 0.278 0.271 0.278 0.267 0.278 1,542,395 0.2704 1.33%
2016-05-09 0 0.375 0.375 0.380 0.370 0.375 218,000 81,730 0.3749 0.275 0.275 0.278 0.271 0.275 297,559 0.2747 0.00%
2016-05-06 0 0.375 0.375 0.380 0.375 0.380 384,000 144,670 0.3767 0.275 0.275 0.278 0.275 0.278 524,141 0.2760 -1.32%
2016-05-05 0 0.380 0.375 0.380 0.370 0.380 486,000 181,340 0.3731 0.278 0.275 0.278 0.271 0.278 663,366 0.2734 2.70%
2016-05-04 0 0.370 0.370 0.375 0.370 0.375 606,000 224,810 0.3710 0.271 0.271 0.275 0.271 0.275 827,160 0.2718 -1.33%
2016-05-03 0 0.375 0.375 0.380 0.375 0.380 906,000 343,350 0.3790 0.275 0.275 0.278 0.275 0.278 1,236,646 0.2776 -1.32%
2016-04-29 0 0.380 0.380 0.385 0.380 0.380 843,208 320,394 0.3800 0.278 0.278 0.282 0.278 0.278 1,150,938 0.2784 -1.30%
2016-04-28 0 0.385 0.380 0.385 0.380 0.385 1,190,302 458,161 0.3849 0.282 0.278 0.282 0.278 0.282 1,624,704 0.2820 0.00%
2016-04-27 0 0.385 0.385 0.390 0.385 0.390 700,000 271,470 0.3878 0.282 0.282 0.286 0.282 0.286 955,466 0.2841 -1.28%
2016-04-26 0 0.390 0.385 0.390 0.385 0.390 572,000 220,950 0.3863 0.286 0.282 0.286 0.282 0.286 780,752 0.2830 -1.27%
2016-04-25 0 0.395 0.390 0.395 0.385 0.395 716,000 276,940 0.3868 0.289 0.286 0.289 0.282 0.289 977,305 0.2834 1.28%
2016-04-22 0 0.390 0.390 0.395 0.390 0.400 3,014,000 1,178,340 0.3910 0.286 0.286 0.289 0.286 0.293 4,113,962 0.2864 -2.50%
2016-04-21 0 0.400 0.395 0.405 0.385 0.405 5,930,000 2,349,590 0.3962 0.293 0.289 0.297 0.282 0.297 8,094,159 0.2903 3.90%
2016-04-20 0 0.385 0.385 0.390 0.385 0.390 402,000 155,280 0.3863 0.282 0.282 0.286 0.282 0.286 548,710 0.2830 -2.53%
2016-04-19 0 0.395 0.385 0.395 0.385 0.400 2,360,000 920,210 0.3899 0.289 0.282 0.289 0.282 0.293 3,221,284 0.2857 0.00%
2016-04-18 0 0.395 0.390 0.395 0.385 0.395 1,300,000 508,000 0.3908 0.289 0.286 0.289 0.282 0.289 1,774,436 0.2863 0.00%
2016-04-15 0 0.395 0.395 0.400 0.395 0.400 724,000 286,580 0.3958 0.289 0.289 0.293 0.289 0.293 988,224 0.2900 -1.25%
2016-04-14 0 0.400 0.395 0.400 0.385 0.400 2,129,042 841,590 0.3953 0.293 0.289 0.293 0.282 0.293 2,906,038 0.2896 2.56%
2016-04-13 0 0.390 0.390 0.395 0.390 0.395 784,000 309,030 0.3942 0.286 0.286 0.289 0.286 0.289 1,070,122 0.2888 0.00%
2016-04-12 0 0.390 0.380 0.390 0.380 0.395 2,254,000 877,170 0.3892 0.286 0.278 0.286 0.278 0.289 3,076,599 0.2851 4.00%
2016-04-11 0 0.375 0.375 0.385 0.370 0.380 590,000 222,270 0.3767 0.275 0.275 0.282 0.271 0.278 805,321 0.2760 0.00%
2016-04-08 0 0.375 0.375 0.380 0.375 0.380 126,000 47,600 0.3778 0.275 0.275 0.278 0.275 0.278 171,984 0.2768 0.00%
2016-04-07 0 0.375 0.370 0.375 0.370 0.380 604,000 224,170 0.3711 0.275 0.271 0.275 0.271 0.278 824,430 0.2719 0.00%
2016-04-06 0 0.375 0.375 0.380 0.375 0.380 858,267 322,641 0.3759 0.275 0.275 0.278 0.275 0.278 1,171,492 0.2754 -1.32%
2016-04-05 0 0.380 0.370 0.380 0.370 0.380 255,420 95,567 0.3742 0.278 0.271 0.278 0.271 0.278 348,636 0.2741 0.00%
2016-04-01 0 0.380 0.375 0.380 0.370 0.385 2,648,000 998,460 0.3771 0.278 0.275 0.278 0.271 0.282 3,614,390 0.2762 -1.30%
2016-03-31 0 0.385 0.385 0.390 0.380 0.390 1,926,000 740,250 0.3843 0.282 0.282 0.286 0.278 0.286 2,628,895 0.2816 -1.28%
2016-03-30 0 0.390 0.385 0.390 0.385 0.400 1,988,000 783,050 0.3939 0.286 0.282 0.286 0.282 0.293 2,713,522 0.2886 -2.50%
2016-03-29 0 0.400 0.395 0.400 0.395 0.405 2,500,500 998,887 0.3995 0.293 0.289 0.293 0.289 0.297 3,413,060 0.2927 0.00%
2016-03-24 0 0.400 0.400 0.405 0.395 0.420 8,614,000 3,510,940 0.4076 0.293 0.293 0.297 0.289 0.308 11,757,687 0.2986 -1.23%
2016-03-23 0 0.405 0.400 0.405 0.395 0.405 1,656,000 662,600 0.4001 0.297 0.293 0.297 0.289 0.297 2,260,359 0.2931 1.25%
2016-03-22 0 0.400 0.395 0.400 0.395 0.400 2,668,000 1,064,320 0.3989 0.293 0.289 0.293 0.289 0.293 3,641,689 0.2923 0.00%
2016-03-21 0 0.400 0.400 0.405 0.395 0.415 2,384,000 958,030 0.4019 0.293 0.293 0.297 0.289 0.304 3,254,043 0.2944 0.00%
2016-03-18 0 0.400 0.395 0.405 0.385 0.410 5,703,294 2,272,018 0.3984 0.293 0.289 0.297 0.282 0.300 7,784,716 0.2919 2.56%
2016-03-17 0 0.390 0.385 0.390 0.385 0.395 1,784,000 694,660 0.3894 0.286 0.282 0.286 0.282 0.289 2,435,072 0.2853 1.30%
2016-03-16 0 0.385 0.380 0.385 0.380 0.390 1,940,000 739,670 0.3813 0.282 0.278 0.282 0.278 0.286 2,648,005 0.2793 -1.28%
2016-03-15 0 0.390 0.380 0.390 0.380 0.395 3,148,000 1,215,790 0.3862 0.286 0.278 0.286 0.278 0.289 4,296,866 0.2829 0.00%
2016-03-14 0 0.390 0.385 0.390 0.385 0.400 2,038,000 796,000 0.3906 0.286 0.282 0.286 0.282 0.293 2,781,770 0.2861 -1.27%
2016-03-11 0 0.395 0.390 0.395 0.375 0.405 6,944,000 2,739,870 0.3946 0.289 0.286 0.289 0.275 0.297 9,478,219 0.2891 3.95%
2016-03-10 0 0.380 0.375 0.380 0.375 0.390 1,686,000 642,350 0.3810 0.278 0.275 0.278 0.275 0.286 2,301,307 0.2791 -1.30%
2016-03-09 0 0.385 0.380 0.385 0.365 0.395 4,722,000 1,809,450 0.3832 0.282 0.278 0.282 0.267 0.289 6,445,298 0.2807 4.05%
2016-03-08 0 0.370 0.365 0.370 0.355 0.370 3,432,200 1,244,169 0.3625 0.271 0.267 0.271 0.260 0.271 4,684,785 0.2656 0.00%
2016-03-07 0 0.370 0.370 0.380 0.370 0.380 5,658,000 2,126,220 0.3758 0.271 0.271 0.278 0.271 0.278 7,722,892 0.2753 -1.33%
2016-03-04 0 0.375 0.370 0.375 0.360 0.375 4,214,000 1,557,020 0.3695 0.275 0.271 0.275 0.264 0.275 5,751,903 0.2707 2.74%
2016-03-03 0 0.365 0.360 0.365 0.355 0.385 5,728,300 2,100,535 0.3667 0.267 0.264 0.267 0.260 0.282 7,818,848 0.2687 -3.95%
2016-03-02 0 0.380 0.375 0.385 0.365 0.385 9,232,000 3,469,820 0.3758 0.278 0.275 0.282 0.267 0.282 12,601,227 0.2754 5.56%
2016-03-01 0 0.360 0.360 0.365 0.355 0.375 5,709,000 2,060,045 0.3608 0.264 0.264 0.267 0.260 0.275 7,792,505 0.2644 4.35%
2016-02-29 0 0.345 0.340 0.345 0.330 0.345 714,000 241,420 0.3381 0.253 0.249 0.253 0.242 0.253 974,575 0.2477 0.00%
2016-02-26 0 0.345 0.335 0.345 0.335 0.345 360,000 122,180 0.3394 0.253 0.245 0.253 0.245 0.253 491,382 0.2486 2.99%
2016-02-25 0 0.335 0.335 0.345 0.335 0.350 732,000 251,000 0.3429 0.245 0.245 0.253 0.245 0.256 999,144 0.2512 -4.29%
2016-02-24 0 0.350 0.335 0.350 0.340 0.350 118,000 40,140 0.3402 0.256 0.245 0.256 0.249 0.256 161,064 0.2492 2.94%
2016-02-23 0 0.340 0.340 0.345 0.335 0.350 1,498,000 512,680 0.3422 0.249 0.249 0.253 0.245 0.256 2,044,696 0.2507 -1.45%
2016-02-22 0 0.345 0.345 0.350 0.340 0.350 1,006,000 346,330 0.3443 0.253 0.253 0.256 0.249 0.256 1,373,141 0.2522 -1.43%
2016-02-19 0 0.350 0.340 0.350 0.330 0.355 942,000 325,840 0.3459 0.256 0.249 0.256 0.242 0.260 1,285,784 0.2534 1.45%
2016-02-18 0 0.345 0.340 0.345 0.335 0.350 754,000 261,480 0.3468 0.253 0.249 0.253 0.245 0.256 1,029,173 0.2541 1.47%
2016-02-17 0 0.340 0.330 0.340 0.325 0.345 1,012,000 338,740 0.3347 0.249 0.242 0.249 0.238 0.253 1,381,330 0.2452 -1.45%
2016-02-16 0 0.345 0.345 0.350 0.345 0.350 2,454,000 849,980 0.3464 0.253 0.253 0.256 0.253 0.256 3,349,590 0.2538 1.47%
2016-02-15 0 0.340 0.335 0.340 0.330 0.350 1,352,000 460,710 0.3408 0.249 0.245 0.249 0.242 0.256 1,845,414 0.2497 4.62%
2016-02-12 0 0.325 0.320 0.325 0.325 0.330 232,000 75,410 0.3250 0.238 0.234 0.238 0.238 0.242 316,669 0.2381 1.56%
2016-02-11 0 0.320 0.315 0.320 0.320 0.330 796,000 259,070 0.3255 0.234 0.231 0.234 0.234 0.242 1,086,501 0.2384 -5.88%
2016-02-05 0 0.340 0.330 0.340 0.330 0.340 526,000 174,230 0.3312 0.249 0.242 0.249 0.242 0.249 717,964 0.2427 0.00%
2016-02-04 0 0.340 0.335 0.340 0.335 0.340 1,331,000 452,425 0.3399 0.249 0.245 0.249 0.245 0.249 1,816,750 0.2490 1.49%
2016-02-03 0 0.335 0.335 0.340 0.320 0.340 1,181,950 385,476 0.3261 0.245 0.245 0.249 0.234 0.249 1,613,304 0.2389 0.00%
2016-02-02 0 0.335 0.335 0.340 0.325 0.335 1,192,000 394,960 0.3313 0.245 0.245 0.249 0.238 0.245 1,627,022 0.2428 1.52%
2016-02-01 0 0.330 0.330 0.335 0.325 0.335 992,000 328,330 0.3310 0.242 0.242 0.245 0.238 0.245 1,354,031 0.2425 1.54%
2016-01-29 0 0.325 0.325 0.330 0.315 0.330 730,168 235,572 0.3226 0.238 0.238 0.242 0.231 0.242 996,643 0.2364 1.56%
2016-01-28 0 0.320 0.310 0.320 0.310 0.340 1,746,000 557,800 0.3195 0.234 0.227 0.234 0.227 0.249 2,383,204 0.2341 0.00%
2016-01-27 0 0.320 0.315 0.325 0.300 0.320 6,359,630 1,968,162 0.3095 0.234 0.231 0.238 0.220 0.234 8,680,583 0.2267 8.47%
2016-01-26 0 0.295 0.290 0.295 0.290 0.295 1,364,000 397,810 0.2916 0.216 0.212 0.216 0.212 0.216 1,861,793 0.2137 -1.67%
2016-01-25 0 0.300 0.290 0.300 0.290 0.305 5,280,000 1,570,890 0.2975 0.220 0.212 0.220 0.212 0.223 7,206,941 0.2180 1.69%
2016-01-22 0 0.295 0.285 0.295 0.285 0.315 13,682,000 4,050,190 0.2960 0.216 0.209 0.216 0.209 0.231 18,675,259 0.2169 -1.67%
2016-01-21 0 0.300 0.295 0.300 0.300 0.340 8,208,000 2,626,460 0.3200 0.220 0.216 0.220 0.220 0.249 11,203,517 0.2344 -11.76%
2016-01-20 0 0.340 0.330 0.340 0.325 0.355 4,296,000 1,439,080 0.3350 0.249 0.242 0.249 0.238 0.260 5,863,829 0.2454 -5.56%
2016-01-19 0 0.360 0.355 0.360 0.350 0.365 3,638,000 1,294,550 0.3558 0.264 0.260 0.264 0.256 0.267 4,965,691 0.2607 1.41%
2016-01-18 0 0.355 0.345 0.355 0.350 0.365 5,854,000 2,071,080 0.3538 0.260 0.253 0.260 0.256 0.267 7,990,423 0.2592 -4.05%
2016-01-15 0 0.370 0.365 0.370 0.360 0.385 3,276,000 1,219,100 0.3721 0.271 0.267 0.271 0.264 0.282 4,471,579 0.2726 -3.90%
2016-01-14 0 0.385 0.380 0.385 0.370 0.385 682,000 258,980 0.3797 0.282 0.278 0.282 0.271 0.282 930,897 0.2782 -1.28%
2016-01-13 0 0.390 0.380 0.390 0.380 0.390 436,000 167,450 0.3841 0.286 0.278 0.286 0.278 0.286 595,119 0.2814 1.30%
2016-01-12 0 0.385 0.375 0.385 0.375 0.395 1,130,436 431,831 0.3820 0.282 0.275 0.282 0.275 0.289 1,542,990 0.2799 0.00%
2016-01-11 0 0.385 0.380 0.385 0.380 0.385 1,390,000 528,350 0.3801 0.282 0.278 0.282 0.278 0.282 1,897,282 0.2785 -2.53%
2016-01-08 0 0.395 0.395 0.400 0.390 0.400 2,154,000 856,920 0.3978 0.289 0.289 0.293 0.286 0.293 2,940,104 0.2915 1.28%
2016-01-07 0 0.390 0.385 0.390 0.370 0.405 5,616,000 2,144,740 0.3819 0.286 0.282 0.286 0.271 0.297 7,665,564 0.2798 -6.02%
2016-01-06 0 0.415 0.410 0.415 0.405 0.420 1,209,000 496,155 0.4104 0.304 0.300 0.304 0.297 0.308 1,650,226 0.3007 1.22%
2016-01-05 0 0.410 0.405 0.415 0.405 0.420 4,104,000 1,692,090 0.4123 0.300 0.297 0.304 0.297 0.308 5,601,759 0.3021 -3.53%
2016-01-04 0 0.425 0.420 0.425 0.410 0.445 3,566,000 1,515,530 0.4250 0.311 0.308 0.311 0.300 0.326 4,867,415 0.3114 -4.49%
2015-12-31 0 0.445 0.445 0.450 0.445 0.450 141,000 63,025 0.4470 0.326 0.326 0.330 0.326 0.330 192,458 0.3275 -1.11%
2015-12-30 0 0.450 0.450 0.455 0.445 0.455 1,451,000 653,530 0.4504 0.330 0.330 0.333 0.326 0.333 1,980,544 0.3300 0.00%
2015-12-29 0 0.450 0.445 0.450 0.445 0.455 980,400 441,312 0.4501 0.330 0.326 0.330 0.326 0.333 1,338,198 0.3298 0.00%
2015-12-28 0 0.450 0.445 0.450 0.445 0.450 905,000 405,630 0.4482 0.330 0.326 0.330 0.326 0.330 1,235,281 0.3284 -1.10%
2015-12-24 0 0.455 0.450 0.455 0.450 0.460 294,000 132,760 0.4516 0.333 0.330 0.333 0.330 0.337 401,296 0.3308 0.00%
2015-12-23 0 0.455 0.450 0.455 0.450 0.460 152,000 68,640 0.4516 0.333 0.330 0.333 0.330 0.337 207,473 0.3308 -1.09%
2015-12-22 0 0.460 0.450 0.460 0.450 0.465 2,090,000 961,230 0.4599 0.337 0.330 0.337 0.330 0.341 2,852,747 0.3369 1.10%
2015-12-21 0 0.455 0.450 0.460 0.440 0.455 1,938,000 869,600 0.4487 0.333 0.330 0.337 0.322 0.333 2,645,275 0.3287 1.11%
2015-12-18 0 0.450 0.445 0.450 0.445 0.460 1,468,000 663,740 0.4521 0.330 0.326 0.330 0.326 0.337 2,003,748 0.3312 -3.23%
2015-12-17 0 0.465 0.465 0.470 0.460 0.465 916,000 422,640 0.4614 0.341 0.341 0.344 0.337 0.341 1,250,295 0.3380 1.09%
2015-12-16 0 0.460 0.450 0.460 0.455 0.470 1,829,000 838,250 0.4583 0.337 0.330 0.337 0.333 0.344 2,496,495 0.3358 0.00%
2015-12-15 0 0.460 0.455 0.460 0.455 0.475 1,308,000 609,360 0.4659 0.337 0.333 0.337 0.333 0.348 1,785,356 0.3413 -1.08%
2015-12-14 0 0.465 0.480 0.485 0.440 0.480 2,613,000 1,189,680 0.4553 0.341 0.352 0.355 0.322 0.352 3,566,617 0.3336 3.33%
2015-12-11 0 0.450 0.445 0.450 0.445 0.460 1,408,000 635,720 0.4515 0.330 0.326 0.330 0.326 0.337 1,921,851 0.3308 -3.23%
2015-12-10 0 0.465 0.450 0.465 0.450 0.470 1,760,000 813,430 0.4622 0.341 0.330 0.341 0.330 0.344 2,402,314 0.3386 -2.11%
2015-12-09 0 0.475 0.470 0.475 0.465 0.475 1,196,000 562,590 0.4704 0.348 0.344 0.348 0.341 0.348 1,632,481 0.3446 -1.04%
2015-12-08 0 0.480 0.470 0.480 0.465 0.480 1,660,000 783,710 0.4721 0.352 0.344 0.352 0.341 0.352 2,265,819 0.3459 1.05%
2015-12-07 0 0.475 0.470 0.475 0.470 0.480 1,832,000 872,970 0.4765 0.348 0.344 0.348 0.344 0.352 2,500,590 0.3491 1.06%
2015-12-04 0 0.470 0.470 0.475 0.465 0.475 1,073,000 503,950 0.4697 0.344 0.344 0.348 0.341 0.348 1,464,592 0.3441 -2.08%
2015-12-03 0 0.480 0.475 0.480 0.460 0.480 3,402,000 1,615,170 0.4748 0.352 0.348 0.352 0.337 0.352 4,643,563 0.3478 2.13%
2015-12-02 0 0.470 0.465 0.470 0.460 0.475 1,926,000 902,010 0.4683 0.344 0.341 0.344 0.337 0.348 2,628,895 0.3431 2.17%
2015-12-01 0 0.460 0.455 0.465 0.450 0.465 5,418,000 2,468,210 0.4556 0.337 0.333 0.341 0.330 0.341 7,395,304 0.3338 3.37%
2015-11-30 0 0.445 0.435 0.445 0.435 0.465 8,396,000 3,715,320 0.4425 0.326 0.319 0.326 0.319 0.341 11,460,128 0.3242 -3.26%
2015-11-27 0 0.460 0.460 0.465 0.455 0.470 2,051,000 946,345 0.4614 0.337 0.337 0.341 0.333 0.344 2,799,514 0.3380 -1.08%
2015-11-26 0 0.465 0.465 0.475 0.465 0.480 4,156,000 1,974,500 0.4751 0.341 0.341 0.348 0.341 0.352 5,672,736 0.3481 -2.11%
2015-11-25 0 0.475 0.475 0.480 0.470 0.480 1,148,000 548,260 0.4776 0.348 0.348 0.352 0.344 0.352 1,566,964 0.3499 -2.06%
2015-11-24 0 0.485 0.480 0.485 0.470 0.490 3,914,000 1,870,970 0.4780 0.355 0.352 0.355 0.344 0.359 5,342,418 0.3502 0.00%
2015-11-23 0 0.485 0.480 0.485 0.475 0.510 18,358,000 8,991,850 0.4898 0.355 0.352 0.355 0.348 0.374 25,057,769 0.3588 -1.02%
2015-11-20 0 0.490 0.485 0.490 0.445 0.500 41,515,520 19,807,889 0.4771 0.359 0.355 0.359 0.326 0.366 56,666,647 0.3496 10.11%
2015-11-19 0 0.445 0.435 0.440 0.415 0.445 6,992,000 3,016,580 0.4314 0.326 0.319 0.322 0.304 0.326 9,543,737 0.3161 7.23%
2015-11-18 0 0.415 0.415 0.420 0.415 0.420 822,000 343,650 0.4181 0.304 0.304 0.308 0.304 0.308 1,121,990 0.3063 0.00%
2015-11-17 0 0.415 0.415 0.420 0.415 0.415 922,000 382,630 0.4150 0.304 0.304 0.308 0.304 0.304 1,258,485 0.3040 1.22%
2015-11-16 0 0.410 0.405 0.410 0.400 0.410 780,000 316,310 0.4055 0.300 0.297 0.300 0.293 0.300 1,064,662 0.2971 -1.20%
2015-11-13 0 0.415 0.410 0.420 0.415 0.420 1,572,000 654,400 0.4163 0.304 0.300 0.308 0.304 0.308 2,145,703 0.3050 -2.35%
2015-11-12 0 0.425 0.420 0.425 0.420 0.430 1,206,000 508,015 0.4212 0.311 0.308 0.311 0.308 0.315 1,646,131 0.3086 0.00%
2015-11-11 0 0.425 0.425 0.430 0.420 0.435 3,388,000 1,445,690 0.4267 0.311 0.311 0.315 0.308 0.319 4,624,454 0.3126 1.19%
2015-11-10 0 0.420 0.410 0.420 0.410 0.425 6,496,000 2,694,630 0.4148 0.308 0.300 0.308 0.300 0.311 8,866,721 0.3039 0.00%
2015-11-09 0 0.420 0.420 0.425 0.410 0.425 1,962,000 822,580 0.4193 0.308 0.308 0.311 0.300 0.311 2,678,034 0.3072 1.20%
2015-11-06 0 0.415 0.415 0.420 0.415 0.420 1,182,000 496,150 0.4198 0.304 0.304 0.308 0.304 0.308 1,613,372 0.3075 0.00%
2015-11-05 0 0.415 0.415 0.420 0.415 0.420 1,196,000 497,490 0.4160 0.304 0.304 0.308 0.304 0.308 1,632,481 0.3047 -1.19%
2015-11-04 0 0.420 0.420 0.425 0.410 0.430 1,868,000 789,820 0.4228 0.308 0.308 0.311 0.300 0.315 2,549,728 0.3098 2.44%
2015-11-03 0 0.410 0.410 0.415 0.405 0.415 934,000 384,730 0.4119 0.300 0.300 0.304 0.297 0.304 1,274,864 0.3018 0.00%
2015-11-02 0 0.410 0.400 0.405 0.400 0.415 1,719,210 702,285 0.4085 0.300 0.293 0.297 0.293 0.304 2,346,637 0.2993 0.00%
2015-10-30 0 0.410 0.410 0.415 0.405 0.415 4,031,000 1,653,435 0.4102 0.300 0.300 0.304 0.297 0.304 5,502,117 0.3005 0.00%
2015-10-29 0 0.410 0.410 0.415 0.410 0.425 2,149,000 888,290 0.4134 0.300 0.300 0.304 0.300 0.311 2,933,280 0.3028 -2.38%
2015-10-28 0 0.420 0.415 0.420 0.410 0.425 1,892,000 787,860 0.4164 0.308 0.304 0.308 0.300 0.311 2,582,487 0.3051 -1.18%
2015-10-27 0 0.425 0.420 0.425 0.410 0.440 5,366,000 2,259,950 0.4212 0.311 0.308 0.311 0.300 0.322 7,324,327 0.3086 -2.30%
2015-10-26 0 0.435 0.430 0.435 0.430 0.450 3,626,000 1,592,010 0.4391 0.319 0.315 0.319 0.315 0.330 4,949,312 0.3217 -1.14%
2015-10-23 0 0.440 0.435 0.450 0.440 0.455 2,639,000 1,179,950 0.4471 0.322 0.319 0.330 0.322 0.333 3,602,105 0.3276 -2.22%
2015-10-22 0 0.450 0.450 0.455 0.445 0.455 1,150,000 518,410 0.4508 0.330 0.330 0.333 0.326 0.333 1,569,694 0.3303 -1.10%
2015-10-20 0 0.455 0.450 0.455 0.445 0.465 3,186,000 1,443,160 0.4530 0.333 0.330 0.333 0.326 0.341 4,348,734 0.3319 -2.15%
2015-10-19 0 0.465 0.460 0.465 0.455 0.465 1,847,000 845,830 0.4579 0.341 0.337 0.341 0.333 0.341 2,521,064 0.3355 1.09%
2015-10-16 0 0.460 0.460 0.465 0.460 0.475 2,387,201 1,116,424 0.4677 0.337 0.337 0.341 0.337 0.348 3,258,412 0.3426 -2.13%
2015-10-15 0 0.470 0.465 0.470 0.460 0.475 6,432,000 3,012,490 0.4684 0.344 0.341 0.344 0.337 0.348 8,779,364 0.3431 2.17%
2015-10-14 0 0.460 0.460 0.465 0.460 0.470 489,966 225,835 0.4609 0.337 0.337 0.341 0.337 0.344 668,780 0.3377 -2.13%
2015-10-13 0 0.470 0.465 0.470 0.460 0.475 5,051,000 2,371,240 0.4695 0.344 0.341 0.344 0.337 0.348 6,894,367 0.3439 2.17%
2015-10-12 0 0.460 0.460 0.465 0.440 0.470 6,262,000 2,891,620 0.4618 0.337 0.337 0.341 0.322 0.344 8,547,323 0.3383 4.55%
2015-10-09 0 0.440 0.440 0.445 0.440 0.455 1,436,000 638,710 0.4448 0.322 0.322 0.326 0.322 0.333 1,960,070 0.3259 0.00%
2015-10-08 0 0.440 0.440 0.450 0.440 0.460 2,134,000 960,310 0.4500 0.322 0.322 0.330 0.322 0.337 2,912,805 0.3297 -3.30%
2015-10-07 0 0.455 0.445 0.455 0.430 0.455 11,513,000 5,161,445 0.4483 0.333 0.326 0.333 0.315 0.333 15,714,680 0.3284 7.06%
2015-10-06 0 0.425 0.425 0.430 0.410 0.430 5,126,000 2,161,920 0.4218 0.311 0.311 0.315 0.300 0.315 6,996,738 0.3090 2.41%
2015-10-05 0 0.415 0.410 0.415 0.400 0.415 3,896,000 1,595,100 0.4094 0.304 0.300 0.304 0.293 0.304 5,317,849 0.3000 3.75%
2015-10-02 0 0.400 0.400 0.405 0.390 0.400 1,828,000 727,570 0.3980 0.293 0.293 0.297 0.286 0.293 2,495,130 0.2916 2.56%
2015-09-30 0 0.390 0.380 0.390 0.380 0.390 678,000 259,910 0.3833 0.286 0.278 0.286 0.278 0.286 925,437 0.2809 1.30%
2015-09-29 0 0.385 0.380 0.385 0.380 0.385 1,542,000 588,050 0.3814 0.282 0.278 0.282 0.278 0.282 2,104,754 0.2794 -2.53%
2015-09-25 0 0.395 0.390 0.395 0.385 0.395 1,036,000 403,690 0.3897 0.289 0.286 0.289 0.282 0.289 1,414,089 0.2855 -1.25%
2015-09-24 0 0.400 0.390 0.400 0.390 0.400 574,000 225,960 0.3937 0.293 0.286 0.293 0.286 0.293 783,482 0.2884 2.56%
2015-09-23 0 0.390 0.390 0.400 0.390 0.390 932,000 363,480 0.3900 0.286 0.286 0.293 0.286 0.286 1,272,134 0.2857 -2.50%
2015-09-22 0 0.400 0.400 0.405 0.395 0.400 1,105,000 441,710 0.3997 0.293 0.293 0.297 0.289 0.293 1,508,271 0.2929 0.00%
2015-09-21 0 0.400 0.400 0.405 0.385 0.400 1,532,000 610,890 0.3988 0.293 0.293 0.297 0.282 0.293 2,091,105 0.2921 2.56%
2015-09-18 0 0.390 0.385 0.390 0.385 0.400 2,210,000 864,548 0.3912 0.286 0.282 0.286 0.282 0.293 3,016,542 0.2866 0.00%
2015-09-17 0 0.390 0.385 0.390 0.390 0.405 2,200,000 869,260 0.3951 0.286 0.282 0.286 0.286 0.297 3,002,892 0.2895 -2.50%
2015-09-16 0 0.400 0.395 0.400 0.390 0.400 1,854,000 729,110 0.3933 0.293 0.289 0.293 0.286 0.293 2,530,619 0.2881 5.26%
2015-09-15 0 0.380 0.380 0.385 0.380 0.385 746,000 286,780 0.3844 0.278 0.278 0.282 0.278 0.282 1,018,253 0.2816 -3.80%
2015-09-14 0 0.395 0.385 0.395 0.385 0.410 2,542,000 993,020 0.3906 0.289 0.282 0.289 0.282 0.300 3,469,705 0.2862 -2.47%
2015-09-11 0 0.405 0.400 0.405 0.395 0.405 4,432,000 1,774,860 0.4005 0.297 0.293 0.297 0.289 0.297 6,049,462 0.2934 2.53%
2015-09-10 0 0.395 0.395 0.400 0.370 0.410 5,342,000 2,116,080 0.3961 0.289 0.289 0.293 0.271 0.300 7,291,568 0.2902 3.95%
2015-09-09 0 0.380 0.380 0.390 0.375 0.400 4,281,000 1,672,875 0.3908 0.278 0.278 0.286 0.275 0.293 5,843,355 0.2863 2.70%
2015-09-08 0 0.370 0.365 0.370 0.350 0.370 1,391,000 503,140 0.3617 0.271 0.267 0.271 0.256 0.271 1,898,647 0.2650 5.71%
2015-09-07 0 0.350 0.345 0.350 0.345 0.355 687,000 238,550 0.3472 0.256 0.253 0.256 0.253 0.260 937,721 0.2544 1.45%
2015-09-04 0 0.345 0.345 0.355 0.345 0.360 1,670,000 591,940 0.3545 0.253 0.253 0.260 0.253 0.264 2,279,468 0.2597 -1.43%
2015-09-02 0 0.350 0.350 0.355 0.345 0.360 1,962,000 690,390 0.3519 0.256 0.256 0.260 0.253 0.264 2,678,034 0.2578 -2.78%
2015-09-01 0 0.360 0.355 0.360 0.355 0.365 788,000 282,460 0.3585 0.264 0.260 0.264 0.260 0.267 1,075,581 0.2626 0.00%
2015-08-31 0 0.360 0.355 0.360 0.360 0.370 1,298,000 470,070 0.3621 0.264 0.260 0.264 0.264 0.271 1,771,706 0.2653 -4.00%
2015-08-28 0 0.375 0.370 0.375 0.370 0.385 1,352,000 509,050 0.3765 0.275 0.271 0.275 0.271 0.282 1,845,414 0.2758 -1.32%
2015-08-27 0 0.380 0.375 0.380 0.365 0.380 1,726,000 642,810 0.3724 0.278 0.275 0.278 0.267 0.278 2,355,905 0.2729 4.11%
2015-08-26 0 0.365 0.360 0.365 0.360 0.370 2,709,000 989,360 0.3652 0.267 0.264 0.267 0.264 0.271 3,697,652 0.2676 -1.35%
2015-08-25 0 0.370 0.360 0.370 0.350 0.375 4,127,999 1,504,179 0.3644 0.271 0.264 0.271 0.256 0.275 5,634,516 0.2670 1.37%
2015-08-24 0 0.365 0.360 0.370 0.345 0.380 7,552,000 2,716,890 0.3598 0.267 0.264 0.271 0.253 0.278 10,308,109 0.2636 -6.41%
2015-08-21 0 0.390 0.390 0.395 0.355 0.390 6,266,000 2,321,970 0.3706 0.286 0.286 0.289 0.260 0.286 8,552,782 0.2715 1.30%
2015-08-20 0 0.385 0.385 0.390 0.380 0.400 3,274,000 1,269,910 0.3879 0.282 0.282 0.286 0.278 0.293 4,468,849 0.2842 -3.75%
2015-08-19 0 0.400 0.400 0.405 0.390 0.420 2,146,000 853,370 0.3977 0.293 0.293 0.297 0.286 0.308 2,929,185 0.2913 -3.61%
2015-08-18 0 0.415 0.410 0.415 0.405 0.425 1,806,000 738,830 0.4091 0.304 0.300 0.304 0.297 0.311 2,465,101 0.2997 -1.19%
2015-08-17 0 0.420 0.415 0.425 0.415 0.425 1,006,000 423,610 0.4211 0.308 0.304 0.311 0.304 0.311 1,373,141 0.3085 0.00%
2015-08-14 0 0.420 0.420 0.425 0.420 0.425 1,502,000 630,850 0.4200 0.308 0.308 0.311 0.308 0.311 2,050,156 0.3077 1.20%
2015-08-13 0 0.415 0.415 0.425 0.415 0.425 1,408,000 590,110 0.4191 0.304 0.304 0.311 0.304 0.311 1,921,851 0.3071 -2.35%
2015-08-12 0 0.425 0.420 0.425 0.415 0.440 4,604,000 1,948,830 0.4233 0.311 0.308 0.311 0.304 0.322 6,284,234 0.3101 -4.49%
2015-08-11 0 0.445 0.445 0.450 0.445 0.465 3,175,000 1,452,710 0.4575 0.326 0.326 0.330 0.326 0.341 4,333,719 0.3352 -2.20%
2015-08-10 0 0.455 0.455 0.460 0.440 0.460 2,292,000 1,042,720 0.4549 0.333 0.333 0.337 0.322 0.337 3,128,468 0.3333 1.11%
2015-08-07 0 0.450 0.450 0.455 0.445 0.455 1,706,000 773,080 0.4532 0.330 0.330 0.333 0.326 0.333 2,328,606 0.3320 1.12%
2015-08-06 0 0.445 0.445 0.450 0.440 0.455 746,000 331,150 0.4439 0.326 0.326 0.330 0.322 0.333 1,018,253 0.3252 -1.11%
2015-08-05 0 0.450 0.445 0.450 0.445 0.475 5,624,000 2,580,520 0.4588 0.330 0.326 0.330 0.326 0.348 7,676,484 0.3362 2.27%
2015-08-04 0 0.440 0.430 0.440 0.415 0.440 2,623,000 1,130,340 0.4309 0.322 0.315 0.322 0.304 0.322 3,580,266 0.3157 6.02%
2015-08-03 0 0.415 0.420 0.425 0.410 0.435 2,302,000 966,080 0.4197 0.304 0.308 0.311 0.300 0.319 3,142,117 0.3075 -4.60%
2015-07-31 0 0.435 0.430 0.435 0.430 0.440 974,000 422,660 0.4339 0.319 0.315 0.319 0.315 0.322 1,329,462 0.3179 1.16%
2015-07-30 0 0.430 0.430 0.435 0.430 0.445 3,233,000 1,414,950 0.4377 0.315 0.315 0.319 0.315 0.326 4,412,886 0.3206 -3.37%
2015-07-29 0 0.445 0.425 0.445 0.430 0.450 4,244,000 1,853,750 0.4368 0.326 0.311 0.326 0.315 0.330 5,792,852 0.3200 2.30%
2015-07-28 0 0.435 0.430 0.435 0.420 0.450 6,264,924 2,746,618 0.4384 0.319 0.315 0.319 0.308 0.330 8,551,314 0.3212 -1.14%
2015-07-27 0 0.440 0.435 0.440 0.435 0.485 7,518,000 3,398,250 0.4520 0.322 0.319 0.322 0.319 0.355 10,261,701 0.3312 -9.28%
2015-07-24 0 0.485 0.485 0.495 0.480 0.495 3,912,000 1,907,790 0.4877 0.355 0.355 0.363 0.352 0.363 5,339,688 0.3573 -1.02%
2015-07-23 0 0.490 0.490 0.495 0.475 0.500 4,864,000 2,379,930 0.4893 0.359 0.359 0.363 0.348 0.366 6,639,121 0.3585 2.08%
2015-07-22 0 0.480 0.470 0.480 0.465 0.480 4,284,000 2,022,885 0.4722 0.352 0.344 0.352 0.341 0.352 5,847,450 0.3459 -1.03%
2015-07-21 0 0.485 0.485 0.495 0.485 0.500 2,440,000 1,207,730 0.4950 0.355 0.355 0.363 0.355 0.366 3,330,480 0.3626 -2.02%
2015-07-20 0 0.495 0.490 0.495 0.490 0.510 3,222,000 1,591,150 0.4938 0.363 0.359 0.363 0.359 0.374 4,397,872 0.3618 -1.00%
2015-07-17 0 0.500 0.495 0.500 0.470 0.510 5,888,000 2,905,320 0.4934 0.366 0.363 0.366 0.344 0.374 8,036,831 0.3615 6.38%
2015-07-16 0 0.470 0.470 0.480 0.445 0.480 4,930,000 2,316,890 0.4700 0.344 0.344 0.352 0.326 0.352 6,729,208 0.3443 1.08%
2015-07-15 0 0.465 0.465 0.470 0.450 0.490 9,798,000 4,598,810 0.4694 0.341 0.341 0.344 0.330 0.359 13,373,789 0.3439 -6.06%
2015-07-14 0 0.495 0.485 0.500 0.480 0.520 7,306,000 3,631,260 0.4970 0.363 0.355 0.366 0.352 0.381 9,972,331 0.3641 -2.94%
2015-07-13 0 0.510 0.500 0.510 0.430 0.510 19,808,000 9,457,300 0.4774 0.374 0.366 0.374 0.315 0.374 27,036,948 0.3498 18.60%
2015-07-10 0 0.430 0.435 0.440 0.410 0.450 22,001,000 9,563,020 0.4347 0.315 0.319 0.322 0.300 0.330 30,030,285 0.3184 7.50%
2015-07-09 0 0.400 0.395 0.400 0.315 0.400 28,252,000 10,176,900 0.3602 0.293 0.289 0.293 0.231 0.293 38,562,593 0.2639 26.98%
2015-07-08 0 0.315 0.310 0.325 0.300 0.400 32,891,278 10,980,747 0.3338 0.231 0.227 0.238 0.220 0.293 44,894,980 0.2446 -25.88%
2015-07-07 0 0.425 0.410 0.425 0.400 0.445 13,368,000 5,624,120 0.4207 0.311 0.300 0.311 0.293 0.326 18,246,664 0.3082 -5.56%
2015-07-06 0 0.450 0.445 0.450 0.385 0.540 34,636,000 14,853,080 0.4288 0.330 0.326 0.330 0.282 0.396 47,276,440 0.3142 -13.46%
2015-07-03 0 0.520 0.500 0.520 0.500 0.550 9,879,210 5,144,532 0.5207 0.381 0.366 0.381 0.366 0.403 13,484,637 0.3815 -7.14%
2015-07-02 0 0.560 0.550 0.560 0.530 0.580 5,364,000 3,007,080 0.5606 0.410 0.403 0.410 0.388 0.425 7,321,597 0.4107 -3.45%
2015-06-30 0 0.580 0.570 0.580 0.530 0.580 10,146,000 5,599,220 0.5519 0.425 0.418 0.425 0.388 0.425 13,848,792 0.4043 3.57%
2015-06-29 0 0.560 0.550 0.560 0.520 0.600 12,700,000 7,082,700 0.5577 0.410 0.403 0.410 0.381 0.440 17,334,877 0.4086 -6.67%
2015-06-26 0 0.600 0.590 0.600 0.590 0.610 4,136,000 2,477,680 0.5991 0.440 0.432 0.440 0.432 0.447 5,645,437 0.4389 -3.23%
2015-06-25 0 0.620 0.620 0.630 0.620 0.660 6,376,000 4,051,300 0.6354 0.454 0.454 0.462 0.454 0.484 8,702,927 0.4655 -4.62%
2015-06-24 0 0.650 0.650 0.660 0.600 0.660 12,108,000 7,585,420 0.6265 0.476 0.476 0.484 0.440 0.484 16,526,826 0.4590 6.56%
2015-06-23 0 0.610 0.600 0.610 0.560 0.610 6,829,000 3,977,090 0.5824 0.447 0.440 0.447 0.410 0.447 9,321,250 0.4267 8.93%
2015-06-22 0 0.560 0.550 0.560 0.530 0.570 10,023,000 5,474,970 0.5462 0.410 0.403 0.410 0.388 0.418 13,680,903 0.4002 -1.75%
2015-06-19 0 0.570 0.560 0.570 0.560 0.600 9,997,000 5,794,130 0.5796 0.418 0.410 0.418 0.410 0.440 13,645,414 0.4246 -5.00%
2015-06-18 0 0.600 0.590 0.600 0.580 0.610 9,362,000 5,561,800 0.5941 0.440 0.432 0.440 0.425 0.447 12,778,671 0.4352 0.00%
2015-06-17 0 0.600 0.590 0.600 0.590 0.610 8,840,000 5,290,740 0.5985 0.440 0.432 0.440 0.432 0.447 12,066,166 0.4385 -1.64%
2015-06-16 0 0.610 0.600 0.610 0.590 0.620 9,872,000 5,877,680 0.5954 0.447 0.440 0.447 0.432 0.454 13,474,796 0.4362 -1.61%
2015-06-15 0 0.620 0.600 0.620 0.600 0.630 2,740,000 1,678,140 0.6125 0.454 0.440 0.454 0.440 0.462 3,739,966 0.4487 -1.59%
2015-06-12 0 0.630 0.620 0.630 0.600 0.630 4,670,210 2,860,023 0.6124 0.462 0.454 0.462 0.440 0.462 6,374,607 0.4487 1.61%
2015-06-11 0 0.620 0.610 0.620 0.600 0.660 18,098,000 11,142,090 0.6157 0.454 0.447 0.454 0.440 0.484 24,702,882 0.4510 -3.12%
2015-06-10 0 0.640 0.630 0.640 0.620 0.670 20,142,000 13,018,780 0.6463 0.469 0.462 0.469 0.454 0.491 27,492,841 0.4735 3.23%
2015-06-09 0 0.620 0.610 0.620 0.580 0.690 36,021,042 22,394,556 0.6217 0.454 0.447 0.454 0.425 0.506 49,166,955 0.4555 -11.43%
2015-06-08 0 0.700 0.690 0.700 0.670 0.710 9,255,630 6,337,459 0.6847 0.513 0.506 0.513 0.491 0.520 12,633,481 0.5016 2.94%
2015-06-05 0 0.680 0.670 0.680 0.670 0.700 6,767,000 4,600,020 0.6798 0.498 0.491 0.498 0.491 0.513 9,236,623 0.4980 -2.86%
2015-06-04 0 0.700 0.690 0.700 0.660 0.720 17,209,000 11,798,120 0.6856 0.513 0.506 0.513 0.484 0.527 23,489,440 0.5023 -2.78%
2015-06-03 0 0.720 0.710 0.720 0.700 0.730 18,072,042 12,883,608 0.7129 0.527 0.520 0.527 0.513 0.535 24,667,450 0.5223 1.41%
2015-06-02 0 0.710 0.700 0.710 0.690 0.720 16,300,000 11,405,100 0.6997 0.520 0.513 0.520 0.506 0.527 22,248,700 0.5126 -2.74%
2015-06-01 0 0.730 0.710 0.720 0.700 0.750 15,939,000 11,557,080 0.7251 0.535 0.520 0.527 0.513 0.549 21,755,953 0.5312 -1.35%
2015-05-29 0 0.740 0.730 0.740 0.720 0.780 41,510,479 31,188,849 0.7513 0.542 0.535 0.542 0.527 0.571 56,659,767 0.5505 1.37%
2015-05-28 0 0.730 0.720 0.730 0.670 0.730 28,616,000 20,006,280 0.6991 0.535 0.527 0.535 0.491 0.535 39,059,436 0.5122 5.80%
2015-05-27 0 0.690 0.680 0.690 0.650 0.710 17,689,681 12,073,722 0.6825 0.506 0.498 0.506 0.476 0.520 24,145,546 0.5000 1.47%
2015-05-26 0 0.680 0.660 0.680 0.650 0.700 23,381,000 15,655,530 0.6696 0.498 0.484 0.498 0.476 0.513 31,913,918 0.4906 0.00%
2015-05-22 0 0.680 0.680 0.690 0.680 0.730 24,373,000 16,907,210 0.6937 0.498 0.498 0.506 0.498 0.535 33,267,949 0.5082 -4.23%
2015-05-21 0 0.710 0.700 0.710 0.680 0.750 28,507,000 20,190,360 0.7083 0.520 0.513 0.520 0.498 0.549 38,910,656 0.5189 -4.05%
2015-05-20 0 0.740 0.730 0.740 0.690 0.760 37,869,927 27,245,357 0.7194 0.542 0.535 0.542 0.506 0.557 51,690,592 0.5271 0.00%
2015-05-19 0 0.740 0.730 0.740 0.700 0.760 113,565,267 83,765,770 0.7376 0.542 0.535 0.542 0.513 0.557 155,011,016 0.5404 10.45%
2015-05-18 0 0.670 0.670 0.680 0.600 0.680 34,809,588 22,478,359 0.6458 0.491 0.491 0.498 0.440 0.498 47,513,379 0.4731 9.84%
2015-05-15 0 0.610 0.600 0.610 0.590 0.710 119,217,218 79,197,583 0.6643 0.447 0.440 0.447 0.432 0.520 162,725,652 0.4867 -4.69%
2015-05-14 0 0.640 0.630 0.640 0.560 0.650 151,426,639 94,571,654 0.6245 0.469 0.462 0.469 0.410 0.476 206,689,931 0.4576 20.75%
2015-05-13 0 0.530 0.530 0.540 0.520 0.550 7,803,840 4,177,735 0.5353 0.388 0.388 0.396 0.381 0.403 10,651,859 0.3922 0.00%
2015-05-12 0 0.530 0.520 0.530 0.500 0.550 20,978,066 11,139,507 0.5310 0.388 0.381 0.388 0.366 0.403 28,634,031 0.3890 1.92%
2015-05-11 0 0.520 0.520 0.530 0.510 0.540 7,646,999 3,981,859 0.5207 0.381 0.381 0.388 0.374 0.396 10,437,778 0.3815 1.96%
2015-05-08 0 0.510 0.500 0.510 0.480 0.510 9,172,000 4,534,020 0.4943 0.374 0.366 0.374 0.352 0.374 12,519,330 0.3622 8.51%
2015-05-07 0 0.470 0.470 0.475 0.465 0.490 9,063,000 4,317,045 0.4763 0.344 0.344 0.348 0.341 0.359 12,370,550 0.3490 -5.05%
2015-05-06 0 0.495 0.490 0.495 0.485 0.520 9,721,000 4,868,660 0.5008 0.363 0.359 0.363 0.355 0.381 13,268,688 0.3669 -2.94%
2015-05-05 0 0.510 0.510 0.520 0.500 0.580 34,324,282 18,525,379 0.5397 0.374 0.374 0.381 0.366 0.425 46,850,960 0.3954 -3.77%
2015-05-04 0 0.530 0.520 0.530 0.475 0.540 40,500,940 20,789,497 0.5133 0.388 0.381 0.388 0.348 0.396 55,281,795 0.3761 10.42%
2015-04-30 0 0.480 0.475 0.480 0.470 0.485 4,139,042 1,973,444 0.4768 0.352 0.348 0.352 0.344 0.355 5,649,589 0.3493 0.00%
2015-04-29 0 0.480 0.475 0.480 0.460 0.485 9,003,042 4,267,475 0.4740 0.352 0.348 0.352 0.337 0.355 12,288,710 0.3473 2.13%
2015-04-28 0 0.470 0.470 0.475 0.440 0.485 9,990,000 4,675,450 0.4680 0.344 0.344 0.348 0.322 0.355 13,635,860 0.3429 -3.09%
2015-04-27 0 0.485 0.480 0.485 0.475 0.490 6,122,000 2,956,620 0.4830 0.355 0.352 0.355 0.348 0.359 8,356,230 0.3538 2.11%
2015-04-24 0 0.475 0.465 0.475 0.460 0.475 4,472,000 2,105,650 0.4709 0.348 0.341 0.348 0.337 0.348 6,104,061 0.3450 2.15%
2015-04-23 0 0.465 0.460 0.470 0.465 0.490 14,280,798 6,828,293 0.4781 0.341 0.337 0.344 0.341 0.359 19,492,588 0.3503 0.00%
2015-04-22 0 0.465 0.460 0.465 0.455 0.465 6,080,420 2,801,764 0.4608 0.341 0.337 0.341 0.333 0.341 8,299,475 0.3376 1.09%
2015-04-21 0 0.460 0.455 0.460 0.450 0.475 10,676,168 4,952,831 0.4639 0.337 0.333 0.337 0.330 0.348 14,572,445 0.3399 2.22%
2015-04-20 0 0.450 0.445 0.450 0.430 0.490 22,150,000 10,004,380 0.4517 0.330 0.326 0.330 0.315 0.359 30,233,663 0.3309 -8.16%
2015-04-17 0 0.490 0.485 0.490 0.485 0.510 5,794,000 2,875,600 0.4963 0.359 0.355 0.359 0.355 0.374 7,908,526 0.3636 -3.92%
2015-04-16 0 0.510 0.500 0.510 0.475 0.530 17,930,999 9,026,529 0.5034 0.374 0.366 0.374 0.348 0.388 24,474,934 0.3688 4.08%
2015-04-15 0 0.490 0.480 0.490 0.470 0.500 10,018,000 4,811,880 0.4803 0.359 0.352 0.359 0.344 0.366 13,674,078 0.3519 0.00%
2015-04-14 0 0.490 0.485 0.490 0.485 0.540 23,908,765 12,049,346 0.5040 0.359 0.355 0.359 0.355 0.396 32,634,291 0.3692 -5.77%
2015-04-13 0 0.520 0.510 0.520 0.470 0.520 45,241,461 22,449,909 0.4962 0.381 0.374 0.381 0.344 0.381 61,752,374 0.3635 13.04%
2015-04-10 0 0.460 0.450 0.460 0.440 0.460 10,495,000 4,682,455 0.4462 0.337 0.330 0.337 0.322 0.337 14,325,160 0.3269 3.37%
2015-04-09 0 0.445 0.440 0.445 0.440 0.465 16,060,823 7,219,184 0.4495 0.326 0.322 0.326 0.322 0.341 21,922,235 0.3293 -2.20%
2015-04-08 0 0.455 0.450 0.455 0.415 0.460 32,491,260 14,267,507 0.4391 0.333 0.330 0.333 0.304 0.337 44,348,975 0.3217 9.64%
2015-04-02 0 0.415 0.410 0.415 0.400 0.415 6,965,000 2,839,520 0.4077 0.304 0.300 0.304 0.293 0.304 9,506,883 0.2987 1.22%
2015-04-01 0 0.410 0.405 0.410 0.400 0.410 5,398,000 2,170,130 0.4020 0.300 0.297 0.300 0.293 0.300 7,368,005 0.2945 2.50%
2015-03-31 0 0.400 0.405 0.410 0.400 0.410 1,788,000 723,490 0.4046 0.293 0.297 0.300 0.293 0.300 2,440,532 0.2964 -1.23%
2015-03-30 0 0.405 0.400 0.405 0.390 0.415 7,938,000 3,221,720 0.4059 0.297 0.293 0.297 0.286 0.304 10,834,980 0.2973 1.25%
2015-03-27 0 0.400 0.395 0.400 0.390 0.435 13,252,000 5,371,830 0.4054 0.293 0.289 0.293 0.286 0.319 18,088,330 0.2970 -6.98%
2015-03-26 0 0.430 0.425 0.430 0.420 0.435 4,441,000 1,900,980 0.4281 0.315 0.311 0.315 0.308 0.319 6,061,747 0.3136 1.18%
2015-03-25 0 0.425 0.425 0.430 0.415 0.425 6,578,000 2,756,520 0.4191 0.311 0.311 0.315 0.304 0.311 8,978,647 0.3070 0.00%
2015-03-24 0 0.425 0.420 0.425 0.410 0.425 4,360,000 1,821,150 0.4177 0.311 0.308 0.311 0.300 0.311 5,951,186 0.3060 0.00%
2015-03-23 0 0.425 0.415 0.425 0.420 0.430 3,654,000 1,555,000 0.4256 0.311 0.304 0.311 0.308 0.315 4,987,531 0.3118 0.00%
2015-03-20 0 0.425 0.420 0.425 0.420 0.430 1,918,000 809,510 0.4221 0.311 0.308 0.311 0.308 0.315 2,617,976 0.3092 -1.16%
2015-03-19 0 0.430 0.420 0.430 0.420 0.435 2,198,958 936,661 0.4260 0.315 0.308 0.315 0.308 0.319 3,001,470 0.3121 -1.15%
2015-03-18 0 0.435 0.425 0.435 0.425 0.440 5,953,420 2,577,731 0.4330 0.319 0.311 0.319 0.311 0.322 8,126,126 0.3172 2.35%
2015-03-17 0 0.425 0.425 0.430 0.415 0.435 6,570,000 2,806,690 0.4272 0.311 0.311 0.315 0.304 0.319 8,967,728 0.3130 1.19%
2015-03-16 0 0.420 0.415 0.420 0.415 0.425 4,120,000 1,726,860 0.4191 0.308 0.304 0.308 0.304 0.311 5,623,598 0.3071 -1.18%
2015-03-13 0 0.425 0.420 0.425 0.420 0.440 14,757,088 6,332,075 0.4291 0.311 0.308 0.311 0.308 0.322 20,142,701 0.3144 2.41%
2015-03-12 0 0.415 0.415 0.420 0.410 0.420 2,609,000 1,082,915 0.4151 0.304 0.304 0.308 0.300 0.308 3,561,157 0.3041 0.00%
2015-03-11 0 0.415 0.415 0.420 0.405 0.425 12,805,210 5,358,794 0.4185 0.304 0.304 0.308 0.297 0.311 17,478,483 0.3066 2.47%
2015-03-10 0 0.405 0.405 0.415 0.400 0.410 3,649,630 1,486,195 0.4072 0.297 0.297 0.304 0.293 0.300 4,981,566 0.2983 0.00%
2015-03-09 0 0.405 0.405 0.410 0.400 0.410 2,707,000 1,096,085 0.4049 0.297 0.297 0.300 0.293 0.300 3,694,922 0.2966 0.00%
2015-03-06 0 0.405 0.405 0.410 0.405 0.410 3,286,000 1,337,370 0.4070 0.297 0.297 0.300 0.297 0.300 4,485,229 0.2982 0.00%
2015-03-05 0 0.405 0.405 0.410 0.405 0.415 2,121,000 864,465 0.4076 0.297 0.297 0.300 0.297 0.304 2,895,061 0.2986 -1.22%
2015-03-04 0 0.410 0.410 0.415 0.405 0.415 2,019,000 827,940 0.4101 0.300 0.300 0.304 0.297 0.304 2,755,836 0.3004 0.00%
2015-03-03 0 0.410 0.410 0.415 0.405 0.415 5,211,000 2,147,145 0.4120 0.300 0.300 0.304 0.297 0.304 7,112,759 0.3019 -1.20%
2015-03-02 0 0.415 0.415 0.420 0.405 0.420 4,996,000 2,069,700 0.4143 0.304 0.304 0.308 0.297 0.308 6,819,295 0.3035 1.22%
2015-02-27 0 0.410 0.405 0.410 0.400 0.410 6,218,000 2,517,710 0.4049 0.300 0.297 0.300 0.293 0.300 8,487,265 0.2966 2.50%
2015-02-26 0 0.400 0.400 0.405 0.400 0.435 17,682,428 7,383,464 0.4176 0.293 0.293 0.297 0.293 0.319 24,135,646 0.3059 3.90%
2015-02-25 0 0.385 0.380 0.385 0.375 0.385 930,000 352,780 0.3793 0.282 0.278 0.282 0.275 0.282 1,269,404 0.2779 0.00%
2015-02-24 0 0.385 0.380 0.385 0.375 0.385 2,540,000 973,130 0.3831 0.282 0.278 0.282 0.275 0.282 3,466,975 0.2807 4.05%
2015-02-23 0 0.370 0.370 0.375 0.370 0.375 790,000 293,140 0.3711 0.271 0.271 0.275 0.271 0.275 1,078,311 0.2719 -1.33%
2015-02-18 0 0.375 0.375 0.380 0.375 0.380 310,000 117,280 0.3783 0.275 0.275 0.278 0.275 0.278 423,135 0.2772 -1.32%
2015-02-17 0 0.380 0.375 0.380 0.375 0.390 456,000 172,710 0.3788 0.278 0.275 0.278 0.275 0.286 622,418 0.2775 0.00%
2015-02-16 0 0.380 0.375 0.380 0.370 0.385 1,995,000 745,955 0.3739 0.278 0.275 0.278 0.271 0.282 2,723,077 0.2739 1.33%
2015-02-13 0 0.375 0.375 0.380 0.375 0.380 1,169,000 439,855 0.3763 0.275 0.275 0.278 0.275 0.278 1,595,628 0.2757 -1.32%
2015-02-12 0 0.380 0.375 0.380 0.375 0.380 516,000 194,000 0.3760 0.278 0.275 0.278 0.275 0.278 704,315 0.2754 0.00%
2015-02-11 0 0.380 0.375 0.380 0.380 0.380 570,470 216,769 0.3800 0.278 0.275 0.278 0.278 0.278 778,664 0.2784 0.00%
2015-02-10 0 0.380 0.380 0.385 0.370 0.380 210,000 79,540 0.3788 0.278 0.278 0.282 0.271 0.278 286,640 0.2775 1.33%
2015-02-09 0 0.375 0.375 0.380 0.375 0.385 1,021,000 389,220 0.3812 0.275 0.275 0.278 0.275 0.282 1,393,615 0.2793 -1.32%
2015-02-06 0 0.380 0.375 0.380 0.375 0.395 4,215,000 1,627,290 0.3861 0.278 0.275 0.278 0.275 0.289 5,753,268 0.2828 1.33%
2015-02-05 0 0.375 0.375 0.380 0.375 0.380 890,000 336,100 0.3776 0.275 0.275 0.278 0.275 0.278 1,214,806 0.2767 -1.32%
2015-02-04 0 0.380 0.375 0.385 0.375 0.385 2,534,000 958,590 0.3783 0.278 0.275 0.282 0.275 0.282 3,458,786 0.2771 1.33%
2015-02-03 0 0.375 0.375 0.380 0.375 0.380 1,870,000 704,220 0.3766 0.275 0.275 0.278 0.275 0.278 2,552,458 0.2759 -1.32%
2015-02-02 0 0.380 0.380 0.385 0.370 0.390 2,950,000 1,115,600 0.3782 0.278 0.278 0.282 0.271 0.286 4,026,605 0.2771 -2.56%
2015-01-30 0 0.390 0.390 0.395 0.385 0.405 7,528,000 2,954,140 0.3924 0.286 0.286 0.289 0.282 0.297 10,275,351 0.2875 2.63%
2015-01-29 0 0.380 0.380 0.385 0.365 0.380 3,214,000 1,203,650 0.3745 0.278 0.278 0.282 0.267 0.278 4,386,952 0.2744 2.70%
2015-01-28 0 0.370 0.365 0.370 0.355 0.370 2,536,000 925,210 0.3648 0.271 0.267 0.271 0.260 0.271 3,461,516 0.2673 4.23%
2015-01-27 0 0.355 0.355 0.360 0.350 0.360 558,000 198,080 0.3550 0.260 0.260 0.264 0.256 0.264 761,643 0.2601 -1.39%
2015-01-26 0 0.360 0.355 0.360 0.350 0.360 1,758,000 626,360 0.3563 0.264 0.260 0.264 0.256 0.264 2,399,584 0.2610 0.00%
2015-01-23 0 0.360 0.355 0.360 0.350 0.365 2,850,000 1,011,060 0.3548 0.264 0.260 0.264 0.256 0.267 3,890,110 0.2599 -1.37%
2015-01-22 0 0.365 0.360 0.365 0.360 0.365 1,137,000 412,780 0.3630 0.267 0.264 0.267 0.264 0.267 1,551,949 0.2660 1.39%
2015-01-21 0 0.360 0.360 0.365 0.355 0.365 1,404,000 504,940 0.3596 0.264 0.264 0.267 0.260 0.267 1,916,391 0.2635 0.00%
2015-01-20 0 0.360 0.355 0.360 0.355 0.360 506,000 181,880 0.3594 0.264 0.260 0.264 0.260 0.264 690,665 0.2633 1.41%
2015-01-19 0 0.355 0.355 0.365 0.350 0.370 1,720,000 618,750 0.3597 0.260 0.260 0.267 0.256 0.271 2,347,716 0.2636 -4.05%
2015-01-16 0 0.370 0.370 0.375 0.365 0.370 521,000 191,300 0.3672 0.271 0.271 0.275 0.267 0.271 711,139 0.2690 0.00%
2015-01-15 0 0.370 0.365 0.370 0.360 0.375 1,536,000 565,630 0.3682 0.271 0.267 0.271 0.264 0.275 2,096,565 0.2698 0.00%
2015-01-14 0 0.370 0.370 0.380 0.370 0.385 149,000 55,550 0.3728 0.271 0.271 0.278 0.271 0.282 203,378 0.2731 -3.90%
2015-01-13 0 0.385 0.375 0.385 0.375 0.385 2,334,000 885,110 0.3792 0.282 0.275 0.282 0.275 0.282 3,185,795 0.2778 1.32%
2015-01-12 0 0.380 0.380 0.385 0.375 0.400 8,013,000 3,089,980 0.3856 0.278 0.278 0.282 0.275 0.293 10,937,352 0.2825 2.70%
2015-01-09 0 0.370 0.370 0.375 0.365 0.370 1,381,014 509,279 0.3688 0.271 0.271 0.275 0.267 0.271 1,885,016 0.2702 1.37%
2015-01-08 0 0.365 0.365 0.370 0.365 0.375 1,526,000 559,760 0.3668 0.267 0.267 0.271 0.267 0.275 2,082,915 0.2687 0.00%
2015-01-07 0 0.365 0.365 0.370 0.360 0.370 1,300,000 477,100 0.3670 0.267 0.267 0.271 0.264 0.271 1,774,436 0.2689 0.00%
2015-01-06 0 0.365 0.365 0.370 0.360 0.375 3,464,000 1,274,470 0.3679 0.267 0.267 0.271 0.264 0.275 4,728,190 0.2695 0.00%
2015-01-05 0 0.365 0.365 0.370 0.360 0.385 2,476,504 917,551 0.3705 0.267 0.267 0.271 0.264 0.282 3,380,306 0.2714 -2.67%
2015-01-02 0 0.375 0.370 0.380 0.355 0.380 4,276,000 1,584,320 0.3705 0.275 0.271 0.278 0.260 0.278 5,836,530 0.2714 4.17%
2014-12-31 0 0.360 0.350 0.360 0.350 0.360 248,000 87,080 0.3511 0.264 0.256 0.264 0.256 0.264 338,508 0.2572 1.41%
2014-12-30 0 0.355 0.350 0.355 0.350 0.360 997,000 351,405 0.3525 0.260 0.256 0.260 0.256 0.264 1,360,856 0.2582 0.00%
2014-12-29 0 0.355 0.350 0.355 0.350 0.355 853,000 299,895 0.3516 0.260 0.256 0.260 0.256 0.260 1,164,303 0.2576 2.90%
2014-12-24 0 0.345 0.345 0.360 0.345 0.360 2,542,000 888,430 0.3495 0.253 0.253 0.264 0.253 0.264 3,469,705 0.2561 -4.17%
2014-12-23 0 0.360 0.355 0.360 0.350 0.360 2,450,000 864,450 0.3528 0.264 0.260 0.264 0.256 0.264 3,344,130 0.2585 1.41%
2014-12-22 0 0.355 0.355 0.360 0.355 0.365 1,964,000 701,760 0.3573 0.260 0.260 0.264 0.260 0.267 2,680,764 0.2618 -2.74%
2014-12-19 0 0.365 0.365 0.370 0.360 0.370 1,360,000 493,560 0.3629 0.267 0.267 0.271 0.264 0.271 1,856,333 0.2659 0.00%
2014-12-18 0 0.365 0.360 0.365 0.360 0.370 2,168,000 792,070 0.3653 0.267 0.264 0.267 0.264 0.271 2,959,214 0.2677 0.00%
2014-12-17 0 0.365 0.360 0.365 0.360 0.370 2,014,000 731,100 0.3630 0.267 0.264 0.267 0.264 0.271 2,749,011 0.2660 0.00%
2014-12-16 0 0.365 0.360 0.365 0.355 0.370 1,834,000 662,140 0.3610 0.267 0.264 0.267 0.260 0.271 2,503,320 0.2645 -1.35%
2014-12-15 0 0.370 0.365 0.370 0.360 0.375 3,708,000 1,355,090 0.3655 0.271 0.267 0.271 0.264 0.275 5,061,238 0.2677 -1.33%
2014-12-12 0 0.375 0.370 0.375 0.365 0.385 2,880,000 1,069,600 0.3714 0.275 0.271 0.275 0.267 0.282 3,931,059 0.2721 -2.60%
2014-12-11 0 0.385 0.380 0.385 0.365 0.385 2,790,000 1,043,650 0.3741 0.282 0.278 0.282 0.267 0.282 3,808,213 0.2741 4.05%
2014-12-10 0 0.370 0.365 0.375 0.365 0.375 2,782,000 1,024,410 0.3682 0.271 0.267 0.275 0.267 0.275 3,797,293 0.2698 -1.33%
2014-12-09 0 0.375 0.370 0.380 0.365 0.390 5,424,000 2,048,620 0.3777 0.275 0.271 0.278 0.267 0.286 7,403,494 0.2767 -3.85%
2014-12-08 0 0.390 0.385 0.390 0.385 0.400 4,417,042 1,712,775 0.3878 0.286 0.282 0.286 0.282 0.293 6,029,046 0.2841 -1.27%
2014-12-05 0 0.395 0.395 0.400 0.395 0.410 1,676,000 664,830 0.3967 0.289 0.289 0.293 0.289 0.300 2,287,658 0.2906 -2.47%
2014-12-04 0 0.405 0.405 0.410 0.390 0.405 2,671,000 1,067,710 0.3997 0.297 0.297 0.300 0.286 0.297 3,645,784 0.2929 3.85%
2014-12-03 0 0.390 0.390 0.395 0.390 0.395 1,528,000 602,140 0.3941 0.286 0.286 0.289 0.286 0.289 2,085,645 0.2887 -1.27%
2014-12-02 0 0.395 0.395 0.400 0.390 0.400 1,856,000 733,900 0.3954 0.289 0.289 0.293 0.286 0.293 2,533,349 0.2897 -2.47%
2014-12-01 0 0.405 0.390 0.405 0.385 0.415 13,636,000 5,378,200 0.3944 0.297 0.286 0.297 0.282 0.304 18,612,471 0.2890 -2.41%
2014-11-28 0 0.415 0.405 0.415 0.400 0.415 7,038,000 2,871,210 0.4080 0.304 0.297 0.304 0.293 0.304 9,606,525 0.2989 0.00%
2014-11-27 0 0.415 0.415 0.420 0.415 0.420 1,247,630 520,402 0.4171 0.304 0.304 0.308 0.304 0.308 1,702,954 0.3056 -1.19%
2014-11-26 0 0.420 0.420 0.425 0.415 0.420 938,000 392,840 0.4188 0.308 0.308 0.311 0.304 0.308 1,280,324 0.3068 0.00%
2014-11-25 0 0.420 0.420 0.425 0.415 0.425 1,474,000 619,100 0.4200 0.308 0.308 0.311 0.304 0.311 2,011,938 0.3077 1.20%
2014-11-24 0 0.415 0.415 0.420 0.415 0.425 3,256,000 1,365,870 0.4195 0.304 0.304 0.308 0.304 0.311 4,444,280 0.3073 -1.19%
2014-11-21 0 0.420 0.420 0.425 0.415 0.425 2,120,000 889,450 0.4196 0.308 0.308 0.311 0.304 0.311 2,893,696 0.3074 0.00%
2014-11-20 0 0.420 0.420 0.425 0.420 0.430 4,326,000 1,833,910 0.4239 0.308 0.308 0.311 0.308 0.315 5,904,778 0.3106 0.00%
2014-11-19 0 0.420 0.420 0.425 0.420 0.430 3,461,832 1,460,702 0.4219 0.308 0.308 0.311 0.308 0.315 4,725,231 0.3091 -2.33%
2014-11-18 0 0.430 0.430 0.435 0.420 0.435 2,689,000 1,151,080 0.4281 0.315 0.315 0.319 0.308 0.319 3,670,353 0.3136 -1.15%
2014-11-17 0 0.435 0.430 0.435 0.430 0.435 1,926,000 830,270 0.4311 0.319 0.315 0.319 0.315 0.319 2,628,895 0.3158 0.00%
2014-11-14 0 0.435 0.435 0.440 0.430 0.440 4,084,000 1,780,190 0.4359 0.319 0.319 0.322 0.315 0.322 5,574,460 0.3193 -1.14%
2014-11-13 0 0.440 0.440 0.445 0.440 0.450 9,436,000 4,168,890 0.4418 0.322 0.322 0.326 0.322 0.330 12,879,677 0.3237 -2.22%
2014-11-12 0 0.450 0.445 0.450 0.440 0.455 6,500,000 2,929,910 0.4508 0.330 0.326 0.330 0.322 0.333 8,872,181 0.3302 0.00%
2014-11-11 0 0.450 0.445 0.450 0.440 0.460 16,915,260 7,655,175 0.4526 0.330 0.326 0.330 0.322 0.337 23,088,500 0.3316 4.65%
2014-11-10 0 0.430 0.430 0.435 0.430 0.440 3,072,000 1,323,280 0.4308 0.315 0.315 0.319 0.315 0.322 4,193,129 0.3156 0.00%
2014-11-07 0 0.430 0.430 0.435 0.430 0.435 2,256,000 976,160 0.4327 0.315 0.315 0.319 0.315 0.319 3,079,329 0.3170 -2.27%
2014-11-06 0 0.440 0.435 0.440 0.430 0.440 2,530,000 1,102,410 0.4357 0.322 0.319 0.322 0.315 0.322 3,453,326 0.3192 -1.12%
2014-11-05 0 0.445 0.445 0.450 0.440 0.455 4,343,000 1,941,305 0.4470 0.326 0.326 0.330 0.322 0.333 5,927,982 0.3275 -1.11%
2014-11-04 0 0.450 0.445 0.450 0.440 0.450 4,110,000 1,818,010 0.4423 0.330 0.326 0.330 0.322 0.330 5,609,948 0.3241 2.27%
2014-11-03 0 0.440 0.435 0.440 0.425 0.445 6,771,000 2,947,310 0.4353 0.322 0.319 0.322 0.311 0.326 9,242,083 0.3189 2.33%
2014-10-31 0 0.430 0.430 0.435 0.420 0.435 2,956,000 1,266,980 0.4286 0.315 0.315 0.319 0.308 0.319 4,034,795 0.3140 1.18%
2014-10-30 0 0.425 0.420 0.425 0.420 0.435 2,964,000 1,266,710 0.4274 0.311 0.308 0.311 0.308 0.319 4,045,715 0.3131 0.00%
2014-10-29 0 0.425 0.425 0.430 0.420 0.435 1,952,721 834,022 0.4271 0.311 0.311 0.315 0.308 0.319 2,665,368 0.3129 0.00%
2014-10-28 0 0.425 0.420 0.425 0.415 0.425 1,536,521 647,948 0.4217 0.311 0.308 0.311 0.304 0.311 2,097,276 0.3089 1.19%
2014-10-27 0 0.420 0.415 0.420 0.410 0.425 3,315,210 1,385,216 0.4178 0.308 0.304 0.308 0.300 0.311 4,525,099 0.3061 0.00%
2014-10-24 0 0.420 0.420 0.430 0.420 0.435 11,257,214 4,796,907 0.4261 0.308 0.308 0.315 0.308 0.319 15,365,545 0.3122 3.70%
2014-10-23 0 0.405 0.405 0.410 0.400 0.410 4,309,000 1,743,700 0.4047 0.297 0.297 0.300 0.293 0.300 5,881,574 0.2965 -2.41%
2014-10-22 0 0.415 0.415 0.420 0.415 0.425 2,771,000 1,155,850 0.4171 0.304 0.304 0.308 0.304 0.311 3,782,279 0.3056 -1.19%
2014-10-21 0 0.420 0.420 0.425 0.410 0.420 2,549,000 1,057,570 0.4149 0.308 0.308 0.311 0.300 0.308 3,479,260 0.3040 2.44%
2014-10-20 0 0.410 0.410 0.415 0.410 0.420 1,410,000 581,160 0.4122 0.300 0.300 0.304 0.300 0.308 1,924,581 0.3020 1.23%
2014-10-17 0 0.405 0.405 0.410 0.405 0.410 996,000 408,210 0.4098 0.297 0.297 0.300 0.297 0.300 1,359,491 0.3003 0.00%
2014-10-16 0 0.405 0.405 0.410 0.405 0.415 4,073,000 1,658,020 0.4071 0.297 0.297 0.300 0.297 0.304 5,559,445 0.2982 -2.41%
2014-10-15 0 0.415 0.415 0.420 0.410 0.415 2,248,000 932,110 0.4146 0.304 0.304 0.308 0.300 0.304 3,068,410 0.3038 1.22%
2014-10-14 0 0.410 0.410 0.415 0.410 0.420 2,212,000 919,670 0.4158 0.300 0.300 0.304 0.300 0.308 3,019,271 0.3046 -2.38%
2014-10-13 0 0.420 0.415 0.420 0.410 0.420 4,794,000 1,993,770 0.4159 0.308 0.304 0.308 0.300 0.308 6,543,575 0.3047 -2.33%
2014-10-10 0 0.430 0.430 0.435 0.415 0.435 4,327,042 1,853,832 0.4284 0.315 0.315 0.319 0.304 0.319 5,906,200 0.3139 -1.15%
2014-10-09 0 0.435 0.430 0.435 0.430 0.440 2,665,000 1,161,710 0.4359 0.319 0.315 0.319 0.315 0.322 3,637,594 0.3194 1.16%
2014-10-08 0 0.430 0.430 0.435 0.410 0.440 8,256,000 3,544,580 0.4293 0.315 0.315 0.319 0.300 0.322 11,269,035 0.3145 2.38%
2014-10-07 0 0.420 0.415 0.420 0.410 0.420 1,272,000 528,150 0.4152 0.308 0.304 0.308 0.300 0.308 1,736,218 0.3042 0.00%
2014-10-06 0 0.420 0.415 0.420 0.400 0.420 2,894,000 1,197,790 0.4139 0.308 0.304 0.308 0.293 0.308 3,950,168 0.3032 5.00%
2014-10-03 0 0.400 0.395 0.400 0.390 0.410 4,890,000 1,959,380 0.4007 0.293 0.289 0.293 0.286 0.300 6,674,610 0.2936 -1.23%
2014-09-30 0 0.405 0.400 0.405 0.400 0.410 5,095,000 2,049,360 0.4022 0.297 0.293 0.297 0.293 0.300 6,954,425 0.2947 0.00%
2014-09-29 0 0.405 0.400 0.405 0.400 0.420 13,460,000 5,473,260 0.4066 0.297 0.293 0.297 0.293 0.308 18,372,239 0.2979 -5.81%
2014-09-26 0 0.430 0.425 0.430 0.425 0.440 4,307,302 1,868,516 0.4338 0.315 0.311 0.315 0.311 0.322 5,879,256 0.3178 -2.27%
2014-09-25 0 0.440 0.440 0.445 0.435 0.450 5,294,000 2,341,520 0.4423 0.322 0.322 0.326 0.319 0.330 7,226,050 0.3240 -1.12%
2014-09-24 0 0.445 0.435 0.440 0.435 0.445 6,362,000 2,787,360 0.4381 0.326 0.319 0.322 0.319 0.326 8,683,818 0.3210 1.14%
2014-09-23 0 0.440 0.435 0.440 0.435 0.445 2,853,013 1,253,365 0.4393 0.322 0.319 0.322 0.319 0.326 3,894,223 0.3219 0.00%
2014-09-22 0 0.440 0.435 0.440 0.435 0.445 5,857,000 2,563,095 0.4376 0.322 0.319 0.322 0.319 0.326 7,994,518 0.3206 -1.12%
2014-09-19 0 0.445 0.440 0.445 0.435 0.455 8,861,000 3,929,185 0.4434 0.326 0.322 0.326 0.319 0.333 12,094,830 0.3249 0.00%
2014-09-18 0 0.445 0.440 0.445 0.435 0.450 4,564,000 2,015,040 0.4415 0.326 0.322 0.326 0.319 0.330 6,229,636 0.3235 -1.11%
2014-09-17 0 0.450 0.445 0.450 0.445 0.460 8,430,000 3,795,350 0.4502 0.330 0.326 0.330 0.326 0.337 11,506,536 0.3298 1.12%
2014-09-16 0 0.445 0.440 0.445 0.435 0.460 11,610,000 5,143,390 0.4430 0.326 0.322 0.326 0.319 0.337 15,847,080 0.3246 -3.26%
2014-09-15 0 0.460 0.450 0.460 0.445 0.465 5,998,000 2,717,500 0.4531 0.337 0.330 0.337 0.326 0.341 8,186,976 0.3319 -1.08%
2014-09-12 0 0.465 0.455 0.465 0.455 0.465 7,544,000 3,449,055 0.4572 0.341 0.333 0.341 0.333 0.341 10,297,190 0.3350 0.00%
2014-09-11 0 0.465 0.460 0.465 0.460 0.485 34,879,000 16,483,730 0.4726 0.341 0.337 0.341 0.337 0.355 47,608,123 0.3462 -8.82%
2014-09-10 0 0.510 0.500 0.510 0.495 0.510 19,526,000 9,776,695 0.5007 0.374 0.366 0.374 0.363 0.374 26,652,032 0.3668 0.00%
2014-09-08 0 0.510 0.500 0.510 0.475 0.520 34,912,343 17,381,819 0.4979 0.374 0.366 0.374 0.348 0.381 47,653,635 0.3648 7.37%
2014-09-05 0 0.475 0.475 0.480 0.475 0.500 12,946,000 6,226,340 0.4809 0.348 0.348 0.352 0.348 0.366 17,670,655 0.3524 -3.06%
2014-09-04 0 0.490 0.490 0.495 0.470 0.510 55,303,805 27,105,927 0.4901 0.359 0.359 0.363 0.344 0.374 75,486,980 0.3591 6.52%
2014-09-03 0 0.460 0.455 0.460 0.455 0.480 19,080,500 8,894,017 0.4661 0.337 0.333 0.337 0.333 0.352 26,043,946 0.3415 -1.08%
2014-09-02 0 0.465 0.460 0.465 0.430 0.470 27,120,210 12,257,437 0.4520 0.341 0.337 0.341 0.315 0.344 37,017,756 0.3311 6.90%
2014-09-01 0 0.435 0.430 0.435 0.420 0.435 4,458,000 1,908,980 0.4282 0.319 0.315 0.319 0.308 0.319 6,084,951 0.3137 2.35%
2014-08-29 0 0.425 0.425 0.430 0.420 0.430 6,091,000 2,584,030 0.4242 0.311 0.311 0.315 0.308 0.315 8,313,916 0.3108 -2.30%
2014-08-28 0 0.435 0.435 0.440 0.415 0.450 27,687,000 11,987,575 0.4330 0.319 0.319 0.322 0.304 0.330 37,791,396 0.3172 -3.33%
2014-08-27 0 0.450 0.445 0.450 0.445 0.460 7,648,320 3,439,323 0.4497 0.330 0.326 0.330 0.326 0.337 10,439,581 0.3295 -1.10%
2014-08-26 0 0.455 0.455 0.460 0.450 0.500 92,971,000 44,438,180 0.4780 0.333 0.333 0.337 0.330 0.366 126,900,852 0.3502 1.11%
2014-08-25 0 0.450 0.445 0.450 0.425 0.460 19,364,000 8,648,835 0.4466 0.330 0.326 0.330 0.311 0.337 26,430,910 0.3272 5.88%
2014-08-22 0 0.425 0.425 0.430 0.425 0.435 2,564,000 1,101,975 0.4298 0.311 0.311 0.315 0.311 0.319 3,499,734 0.3149 -1.16%
2014-08-21 0 0.430 0.430 0.435 0.425 0.435 4,573,000 1,964,795 0.4297 0.315 0.315 0.319 0.311 0.319 6,241,921 0.3148 0.00%
2014-08-20 0 0.430 0.430 0.435 0.430 0.435 2,587,000 1,116,910 0.4317 0.315 0.315 0.319 0.315 0.319 3,531,128 0.3163 -1.15%
2014-08-19 0 0.435 0.430 0.440 0.415 0.440 10,906,403 4,681,691 0.4293 0.319 0.315 0.322 0.304 0.322 14,886,705 0.3145 3.57%
2014-08-18 0 0.420 0.420 0.425 0.415 0.425 4,858,000 2,043,020 0.4205 0.308 0.308 0.311 0.304 0.311 6,630,932 0.3081 -1.18%
2014-08-15 0 0.425 0.415 0.425 0.415 0.425 7,903,000 3,316,980 0.4197 0.311 0.304 0.311 0.304 0.311 10,787,207 0.3075 1.19%
2014-08-14 0 0.420 0.415 0.425 0.415 0.425 5,005,681 2,103,102 0.4201 0.308 0.304 0.311 0.304 0.311 6,832,509 0.3078 1.20%
2014-08-13 0 0.415 0.415 0.420 0.410 0.420 4,692,000 1,947,070 0.4150 0.304 0.304 0.308 0.300 0.308 6,404,350 0.3040 0.00%
2014-08-12 0 0.415 0.410 0.420 0.410 0.430 15,363,000 6,429,660 0.4185 0.304 0.300 0.308 0.300 0.315 20,969,741 0.3066 0.00%
2014-08-11 0 0.415 0.410 0.415 0.400 0.435 18,665,440 7,735,621 0.4144 0.304 0.300 0.304 0.293 0.319 25,477,410 0.3036 -3.49%
2014-08-08 0 0.430 0.425 0.430 0.425 0.435 5,886,000 2,532,760 0.4303 0.315 0.311 0.315 0.311 0.319 8,034,101 0.3153 0.00%
2014-08-07 0 0.430 0.425 0.430 0.425 0.430 3,083,000 1,319,150 0.4279 0.315 0.311 0.315 0.311 0.315 4,208,144 0.3135 -1.15%
2014-08-06 0 0.435 0.430 0.435 0.425 0.435 7,136,000 3,050,520 0.4275 0.319 0.315 0.319 0.311 0.319 9,740,290 0.3132 1.16%
2014-08-05 0 0.430 0.430 0.435 0.430 0.440 2,194,000 949,120 0.4326 0.315 0.315 0.319 0.315 0.322 2,994,702 0.3169 -2.27%
2014-08-04 0 0.440 0.435 0.440 0.425 0.445 7,792,000 3,391,840 0.4353 0.322 0.319 0.322 0.311 0.326 10,635,698 0.3189 3.53%
2014-08-01 0 0.425 0.425 0.430 0.425 0.435 2,469,101 1,060,261 0.4294 0.311 0.311 0.315 0.311 0.319 3,370,202 0.3146 -3.41%
2014-07-31 0 0.440 0.435 0.440 0.430 0.445 10,662,000 4,667,260 0.4377 0.322 0.319 0.322 0.315 0.326 14,553,107 0.3207 2.33%
2014-07-30 0 0.430 0.425 0.430 0.425 0.435 4,070,352 1,747,122 0.4292 0.315 0.311 0.315 0.311 0.319 5,555,831 0.3145 0.00%
2014-07-29 0 0.430 0.425 0.430 0.425 0.440 11,545,000 4,957,493 0.4294 0.315 0.311 0.315 0.311 0.322 15,758,358 0.3146 -2.27%
2014-07-28 0 0.440 0.435 0.440 0.430 0.455 19,482,000 8,570,070 0.4399 0.322 0.319 0.322 0.315 0.333 26,591,974 0.3223 -3.30%
2014-07-25 0 0.455 0.450 0.455 0.445 0.465 14,382,000 6,461,750 0.4493 0.333 0.330 0.333 0.326 0.341 19,630,724 0.3292 0.00%
2014-07-24 0 0.455 0.455 0.460 0.455 0.470 10,352,000 4,748,560 0.4587 0.333 0.333 0.337 0.333 0.344 14,129,972 0.3361 -3.19%
2014-07-23 0 0.470 0.465 0.470 0.445 0.495 49,294,000 23,441,530 0.4755 0.344 0.341 0.344 0.326 0.363 67,283,891 0.3484 4.44%
2014-07-22 0 0.450 0.445 0.450 0.440 0.460 15,776,000 7,151,600 0.4533 0.330 0.326 0.330 0.322 0.337 21,533,466 0.3321 2.27%
2014-07-21 0 0.440 0.440 0.445 0.435 0.450 9,141,000 4,057,385 0.4439 0.322 0.322 0.326 0.319 0.330 12,477,016 0.3252 -3.30%
2014-07-18 0 0.455 0.450 0.455 0.445 0.475 40,297,000 18,534,810 0.4600 0.333 0.330 0.333 0.326 0.348 55,003,427 0.3370 0.00%
2014-07-17 0 0.455 0.450 0.455 0.430 0.460 44,041,000 19,701,115 0.4473 0.333 0.330 0.333 0.315 0.337 60,113,804 0.3277 7.06%
2014-07-16 0 0.425 0.420 0.430 0.410 0.450 36,308,000 15,360,950 0.4231 0.311 0.308 0.315 0.300 0.330 49,558,638 0.3100 -3.41%
2014-07-15 0 0.440 0.440 0.445 0.410 0.455 74,014,688 32,300,877 0.4364 0.322 0.322 0.326 0.300 0.333 101,026,417 0.3197 11.39%
2014-07-14 0 0.395 0.395 0.400 0.390 0.430 27,684,760 11,318,192 0.4088 0.289 0.289 0.293 0.286 0.315 37,788,339 0.2995 -3.66%
2014-07-11 0 0.410 0.405 0.410 0.395 0.420 49,313,378 20,154,211 0.4087 0.300 0.297 0.300 0.289 0.308 67,310,341 0.2994 12.33%
2014-07-10 0 0.365 0.360 0.365 0.360 0.365 492,000 177,660 0.3611 0.267 0.264 0.267 0.264 0.267 671,556 0.2645 0.00%
2014-07-09 0 0.365 0.360 0.365 0.355 0.365 1,897,000 683,900 0.3605 0.267 0.264 0.267 0.260 0.267 2,589,312 0.2641 -1.35%
2014-07-08 0 0.370 0.365 0.370 0.365 0.370 2,900,042 1,062,994 0.3665 0.271 0.267 0.271 0.267 0.271 3,958,415 0.2685 -1.33%
2014-07-07 0 0.375 0.370 0.375 0.365 0.375 1,436,000 530,410 0.3694 0.275 0.271 0.275 0.267 0.275 1,960,070 0.2706 2.74%
2014-07-04 0 0.365 0.365 0.370 0.365 0.370 1,825,000 669,690 0.3670 0.267 0.267 0.271 0.267 0.271 2,491,035 0.2688 -1.35%
2014-07-03 0 0.370 0.365 0.370 0.365 0.370 2,553,000 933,000 0.3655 0.271 0.267 0.271 0.267 0.271 3,484,720 0.2677 2.78%
2014-07-02 0 0.360 0.360 0.365 0.355 0.365 2,002,000 720,350 0.3598 0.264 0.264 0.267 0.260 0.267 2,732,632 0.2636 -1.37%
2014-06-30 0 0.365 0.355 0.365 0.350 0.365 3,554,000 1,268,330 0.3569 0.267 0.260 0.267 0.256 0.267 4,851,036 0.2615 1.39%
2014-06-27 0 0.360 0.355 0.360 0.355 0.360 1,900,092 677,750 0.3567 0.264 0.260 0.264 0.260 0.264 2,593,532 0.2613 0.00%
2014-06-26 0 0.360 0.355 0.360 0.355 0.365 1,220,000 438,690 0.3596 0.264 0.260 0.264 0.260 0.267 1,665,240 0.2634 0.00%
2014-06-25 0 0.360 0.355 0.360 0.350 0.360 1,752,000 620,550 0.3542 0.264 0.260 0.264 0.256 0.264 2,391,394 0.2595 0.00%
2014-06-24 0 0.360 0.355 0.360 0.355 0.365 1,480,000 528,110 0.3568 0.264 0.260 0.264 0.260 0.267 2,020,127 0.2614 1.41%
2014-06-23 0 0.355 0.350 0.355 0.350 0.375 6,773,000 2,439,140 0.3601 0.260 0.256 0.260 0.256 0.275 9,244,813 0.2638 -5.33%
2014-06-20 0 0.375 0.370 0.375 0.370 0.380 3,633,000 1,359,205 0.3741 0.275 0.271 0.275 0.271 0.278 4,958,867 0.2741 -1.32%
2014-06-19 0 0.380 0.375 0.380 0.375 0.385 3,018,000 1,143,970 0.3790 0.278 0.275 0.278 0.275 0.282 4,119,422 0.2777 2.70%
2014-06-18 0 0.370 0.370 0.375 0.365 0.375 2,756,000 1,016,950 0.3690 0.271 0.271 0.275 0.267 0.275 3,761,805 0.2703 1.37%
2014-06-17 0 0.365 0.365 0.370 0.365 0.375 2,504,000 920,160 0.3675 0.267 0.267 0.271 0.267 0.275 3,417,837 0.2692 -1.35%
2014-06-16 0 0.370 0.365 0.370 0.365 0.380 3,376,000 1,257,810 0.3726 0.271 0.267 0.271 0.267 0.278 4,608,074 0.2730 -1.33%
2014-06-13 0 0.375 0.375 0.380 0.375 0.390 6,665,000 2,536,295 0.3805 0.275 0.275 0.278 0.275 0.286 9,097,398 0.2788 0.00%
2014-06-12 0 0.375 0.370 0.375 0.365 0.375 4,675,000 1,726,890 0.3694 0.275 0.271 0.275 0.267 0.275 6,381,146 0.2706 0.00%
2014-06-11 0 0.375 0.370 0.375 0.365 0.375 4,289,000 1,590,840 0.3709 0.275 0.271 0.275 0.267 0.275 5,854,275 0.2717 0.00%
2014-06-10 0 0.375 0.370 0.380 0.370 0.385 4,610,000 1,732,710 0.3759 0.275 0.271 0.278 0.271 0.282 6,292,424 0.2754 -1.32%
2014-06-09 0 0.380 0.375 0.380 0.365 0.385 7,978,000 3,008,470 0.3771 0.278 0.275 0.278 0.267 0.282 10,889,578 0.2763 4.11%
2014-06-06 0 0.365 0.365 0.370 0.360 0.380 20,661,840 7,655,922 0.3705 0.267 0.267 0.271 0.264 0.278 28,202,398 0.2715 4.29%
2014-06-05 0 0.350 0.350 0.355 0.350 0.355 1,536,540 542,908 0.3533 0.256 0.256 0.260 0.256 0.260 2,097,302 0.2589 0.00%
2014-06-04 0 0.350 0.350 0.355 0.350 0.355 1,299,000 457,085 0.3519 0.256 0.256 0.260 0.256 0.260 1,773,071 0.2578 -1.41%
2014-06-03 0 0.355 0.355 0.360 0.350 0.360 2,066,000 733,390 0.3550 0.260 0.260 0.264 0.256 0.264 2,819,989 0.2601 -1.39%
2014-05-30 0 0.360 0.360 0.365 0.355 0.365 3,385,000 1,218,200 0.3599 0.264 0.264 0.267 0.260 0.267 4,620,359 0.2637 0.00%
2014-05-29 0 0.360 0.360 0.365 0.345 0.360 10,734,000 3,818,120 0.3557 0.264 0.264 0.267 0.253 0.264 14,651,383 0.2606 0.00%
2014-05-28 0 0.360 0.350 0.360 0.345 0.365 8,408,000 2,968,330 0.3530 0.264 0.256 0.264 0.253 0.267 11,476,507 0.2586 1.41%
2014-05-27 0 0.355 0.355 0.360 0.350 0.360 1,438,000 512,020 0.3561 0.260 0.260 0.264 0.256 0.264 1,962,799 0.2609 -1.39%
2014-05-26 0 0.360 0.360 0.365 0.350 0.360 2,466,000 879,690 0.3567 0.264 0.264 0.267 0.256 0.264 3,365,969 0.2613 1.41%
2014-05-23 0 0.355 0.355 0.360 0.345 0.360 5,388,000 1,908,920 0.3543 0.260 0.260 0.264 0.253 0.264 7,354,356 0.2596 2.90%
2014-05-22 0 0.345 0.345 0.350 0.345 0.355 1,849,210 643,939 0.3482 0.253 0.253 0.256 0.253 0.260 2,524,081 0.2551 0.00%
2014-05-21 0 0.345 0.345 0.350 0.345 0.355 754,000 263,970 0.3501 0.253 0.253 0.256 0.253 0.260 1,029,173 0.2565 -1.43%
2014-05-20 0 0.350 0.350 0.355 0.345 0.355 782,000 274,250 0.3507 0.256 0.256 0.260 0.253 0.260 1,067,392 0.2569 1.45%
2014-05-19 0 0.345 0.345 0.350 0.340 0.350 2,122,000 728,480 0.3433 0.253 0.253 0.256 0.249 0.256 2,896,426 0.2515 -2.82%
2014-05-16 0 0.355 0.355 0.360 0.350 0.355 332,000 117,430 0.3537 0.260 0.260 0.264 0.256 0.260 453,164 0.2591 -1.39%
2014-05-15 0 0.360 0.355 0.360 0.355 0.365 3,032,420 1,091,360 0.3599 0.264 0.260 0.264 0.260 0.267 4,139,104 0.2637 0.00%
2014-05-14 0 0.360 0.355 0.360 0.350 0.360 1,377,000 488,480 0.3547 0.264 0.260 0.264 0.256 0.264 1,879,537 0.2599 1.41%
2014-05-13 0 0.355 0.355 0.360 0.350 0.360 2,700,000 953,840 0.3533 0.260 0.260 0.264 0.256 0.264 3,685,367 0.2588 0.00%
2014-05-12 0 0.355 0.355 0.360 0.330 0.370 17,165,952 6,064,233 0.3533 0.260 0.260 0.264 0.242 0.271 23,430,682 0.2588 10.94%
2014-05-09 0 0.320 0.320 0.330 0.320 0.335 5,412,000 1,758,500 0.3249 0.234 0.234 0.242 0.234 0.245 7,387,114 0.2380 -4.48%
2014-05-08 0 0.335 0.335 0.340 0.335 0.340 2,194,000 735,740 0.3353 0.245 0.245 0.249 0.245 0.249 2,994,702 0.2457 0.00%
2014-05-07 0 0.335 0.335 0.340 0.335 0.345 4,089,210 1,375,147 0.3363 0.245 0.245 0.249 0.245 0.253 5,581,571 0.2464 -2.90%
2014-05-05 0 0.345 0.340 0.345 0.340 0.350 5,068,000 1,751,720 0.3456 0.253 0.249 0.253 0.249 0.256 6,917,571 0.2532 -1.43%
2014-05-02 0 0.350 0.345 0.350 0.350 0.355 1,167,000 410,200 0.3515 0.256 0.253 0.256 0.256 0.260 1,592,898 0.2575 -1.41%
2014-04-30 0 0.355 0.350 0.355 0.350 0.360 1,590,000 562,980 0.3541 0.260 0.256 0.260 0.256 0.264 2,170,272 0.2594 0.00%
2014-04-29 0 0.355 0.355 0.360 0.345 0.360 7,812,000 2,744,170 0.3513 0.260 0.260 0.264 0.253 0.264 10,662,997 0.2574 0.00%
2014-04-28 0 0.355 0.350 0.355 0.345 0.385 20,994,000 7,495,070 0.3570 0.260 0.256 0.260 0.253 0.282 28,655,780 0.2616 -8.97%
2014-04-25 0 0.390 0.385 0.390 0.380 0.405 5,360,000 2,077,240 0.3875 0.286 0.282 0.286 0.278 0.297 7,316,137 0.2839 -3.70%
2014-04-24 0 0.405 0.400 0.405 0.385 0.420 8,476,000 3,458,910 0.4081 0.297 0.293 0.297 0.282 0.308 11,569,324 0.2990 3.85%
2014-04-23 0 0.390 0.390 0.395 0.385 0.395 1,804,000 704,610 0.3906 0.286 0.286 0.289 0.282 0.289 2,462,371 0.2862 1.30%
2014-04-22 0 0.385 0.385 0.390 0.385 0.395 1,294,000 500,700 0.3869 0.282 0.282 0.286 0.282 0.289 1,766,246 0.2835 0.00%
2014-04-17 0 0.385 0.380 0.385 0.375 0.385 4,556,000 1,735,460 0.3809 0.282 0.278 0.282 0.275 0.282 6,218,716 0.2791 0.00%
2014-04-16 0 0.385 0.385 0.390 0.385 0.395 1,788,000 691,530 0.3868 0.282 0.282 0.286 0.282 0.289 2,440,532 0.2834 0.00%
2014-04-15 0 0.385 0.380 0.385 0.380 0.400 4,052,000 1,574,740 0.3886 0.282 0.278 0.282 0.278 0.293 5,530,781 0.2847 -3.75%
2014-04-14 0 0.400 0.395 0.400 0.385 0.410 7,022,000 2,776,840 0.3954 0.293 0.289 0.293 0.282 0.300 9,584,685 0.2897 -2.44%
2014-04-11 0 0.410 0.410 0.415 0.390 0.430 38,531,000 15,877,800 0.4121 0.300 0.300 0.304 0.286 0.315 52,592,924 0.3019 5.13%
2014-04-10 0 0.390 0.380 0.390 0.380 0.390 2,491,000 955,530 0.3836 0.286 0.278 0.286 0.278 0.286 3,400,093 0.2810 1.30%
2014-04-09 0 0.385 0.385 0.390 0.385 0.395 3,024,000 1,180,910 0.3905 0.282 0.282 0.286 0.282 0.289 4,127,612 0.2861 -1.28%
2014-04-08 0 0.390 0.385 0.390 0.380 0.390 2,524,000 964,990 0.3823 0.286 0.282 0.286 0.278 0.286 3,445,136 0.2801 2.63%
2014-04-07 0 0.380 0.380 0.385 0.375 0.385 2,868,000 1,087,450 0.3792 0.278 0.278 0.282 0.275 0.282 3,914,679 0.2778 -1.30%
2014-04-04 0 0.385 0.385 0.390 0.385 0.400 2,638,000 1,026,070 0.3890 0.282 0.282 0.286 0.282 0.293 3,600,741 0.2850 -2.53%
2014-04-03 0 0.395 0.390 0.395 0.385 0.395 4,753,000 1,862,050 0.3918 0.289 0.286 0.289 0.282 0.289 6,487,612 0.2870 1.28%
2014-04-02 0 0.390 0.385 0.390 0.375 0.395 7,329,000 2,843,400 0.3880 0.286 0.282 0.286 0.275 0.289 10,003,725 0.2842 4.00%
2014-04-01 0 0.375 0.370 0.375 0.370 0.385 9,652,000 3,609,310 0.3739 0.275 0.271 0.275 0.271 0.282 13,174,506 0.2740 0.00%
2014-03-31 0 0.375 0.370 0.375 0.370 0.380 3,290,000 1,226,600 0.3728 0.275 0.271 0.275 0.271 0.278 4,490,689 0.2731 1.35%
2014-03-28 0 0.370 0.370 0.375 0.360 0.380 11,758,000 4,355,590 0.3704 0.271 0.271 0.275 0.264 0.278 16,049,093 0.2714 1.37%
2014-03-27 0 0.365 0.360 0.365 0.350 0.385 13,960,000 5,157,470 0.3694 0.267 0.264 0.267 0.256 0.282 19,054,715 0.2707 -6.41%
2014-03-26 0 0.390 0.385 0.390 0.380 0.405 8,224,000 3,193,070 0.3883 0.286 0.282 0.286 0.278 0.297 11,225,356 0.2845 -1.27%
2014-03-25 0 0.395 0.395 0.400 0.395 0.415 8,554,000 3,436,660 0.4018 0.289 0.289 0.293 0.289 0.304 11,675,790 0.2943 -3.66%
2014-03-24 0 0.410 0.410 0.415 0.400 0.430 11,753,630 4,816,147 0.4098 0.300 0.300 0.304 0.293 0.315 16,043,128 0.3002 -2.38%
2014-03-21 0 0.420 0.415 0.425 0.415 0.445 11,168,000 4,735,075 0.4240 0.308 0.304 0.311 0.304 0.326 15,243,772 0.3106 -3.45%
2014-03-20 0 0.435 0.430 0.435 0.430 0.450 10,438,000 4,592,970 0.4400 0.319 0.315 0.319 0.315 0.330 14,247,358 0.3224 -4.40%
2014-03-19 0 0.455 0.450 0.455 0.450 0.480 14,606,809 6,724,745 0.4604 0.333 0.330 0.333 0.330 0.352 19,937,577 0.3373 -3.19%
2014-03-18 0 0.470 0.470 0.475 0.465 0.510 57,020,000 27,606,095 0.4841 0.344 0.344 0.348 0.341 0.374 77,829,502 0.3547 3.30%
2014-03-17 0 0.455 0.455 0.460 0.420 0.465 29,889,151 13,388,509 0.4479 0.333 0.333 0.337 0.308 0.341 40,797,224 0.3282 3.41%
2014-03-14 0 0.440 0.440 0.445 0.430 0.490 44,553,840 20,466,593 0.4594 0.322 0.322 0.326 0.315 0.359 60,813,805 0.3365 -5.38%
2014-03-13 0 0.465 0.460 0.465 0.450 0.530 206,109,039 100,555,579 0.4879 0.341 0.337 0.341 0.330 0.388 281,328,723 0.3574 8.14%
2014-03-12 0 0.430 0.430 0.435 0.390 0.450 88,565,400 37,999,934 0.4291 0.315 0.315 0.319 0.286 0.330 120,887,424 0.3143 7.50%
2014-03-11 0 0.400 0.390 0.400 0.385 0.405 9,784,646 3,910,039 0.3996 0.293 0.286 0.293 0.282 0.297 13,355,562 0.2928 1.27%
2014-03-10 0 0.395 0.385 0.395 0.385 0.410 18,318,000 7,289,220 0.3979 0.289 0.282 0.289 0.282 0.300 25,003,171 0.2915 -3.66%
2014-03-07 0 0.410 0.405 0.410 0.365 0.425 62,645,000 25,361,860 0.4049 0.300 0.297 0.300 0.267 0.311 85,507,351 0.2966 10.81%
2014-03-06 0 0.370 0.365 0.370 0.365 0.375 3,862,000 1,426,060 0.3693 0.271 0.267 0.271 0.267 0.275 5,271,440 0.2705 0.00%
2014-03-05 0 0.370 0.365 0.370 0.365 0.380 2,663,462 987,121 0.3706 0.271 0.267 0.271 0.267 0.278 3,635,495 0.2715 -1.33%
2014-03-04 0 0.375 0.370 0.375 0.365 0.375 3,372,000 1,247,610 0.3700 0.275 0.271 0.275 0.267 0.275 4,602,615 0.2711 1.35%
2014-03-03 0 0.370 0.370 0.375 0.370 0.375 3,488,000 1,300,110 0.3727 0.271 0.271 0.275 0.271 0.275 4,760,949 0.2731 0.00%
2014-02-28 0 0.370 0.370 0.375 0.365 0.380 6,322,000 2,341,830 0.3704 0.271 0.271 0.275 0.267 0.278 8,629,220 0.2714 0.00%
2014-02-27 0 0.370 0.365 0.370 0.360 0.375 4,185,000 1,545,650 0.3693 0.271 0.267 0.271 0.264 0.275 5,712,320 0.2706 0.00%
2014-02-26 0 0.370 0.365 0.370 0.355 0.370 6,166,000 2,248,990 0.3647 0.271 0.267 0.271 0.260 0.271 8,416,287 0.2672 4.23%
2014-02-25 0 0.355 0.350 0.355 0.355 0.370 8,392,000 3,040,140 0.3623 0.260 0.256 0.260 0.260 0.271 11,454,668 0.2654 -2.74%
2014-02-24 0 0.365 0.360 0.365 0.355 0.380 10,819,000 3,944,350 0.3646 0.267 0.264 0.267 0.260 0.278 14,767,404 0.2671 -2.67%
2014-02-21 0 0.375 0.375 0.380 0.375 0.385 4,434,000 1,676,490 0.3781 0.275 0.275 0.278 0.275 0.282 6,052,192 0.2770 0.00%
2014-02-20 0 0.375 0.375 0.380 0.375 0.390 9,844,000 3,727,030 0.3786 0.275 0.275 0.278 0.275 0.286 13,436,577 0.2774 -3.85%
2014-02-19 0 0.390 0.385 0.390 0.375 0.390 12,250,260 4,698,998 0.3836 0.286 0.282 0.286 0.275 0.286 16,721,004 0.2810 -1.27%
2014-02-18 0 0.395 0.385 0.395 0.385 0.405 10,444,000 4,104,710 0.3930 0.289 0.282 0.289 0.282 0.297 14,255,547 0.2879 -2.47%
2014-02-17 0 0.405 0.400 0.405 0.395 0.410 5,669,202 2,280,473 0.4023 0.297 0.293 0.297 0.289 0.300 7,738,183 0.2947 2.53%
2014-02-14 0 0.395 0.390 0.395 0.390 0.405 3,832,000 1,520,410 0.3968 0.289 0.286 0.289 0.286 0.297 5,230,492 0.2907 -1.25%
2014-02-13 0 0.400 0.400 0.405 0.385 0.410 12,598,000 5,049,560 0.4008 0.293 0.293 0.297 0.282 0.300 17,195,652 0.2937 3.90%
2014-02-12 0 0.385 0.385 0.390 0.385 0.400 11,512,000 4,500,440 0.3909 0.282 0.282 0.286 0.282 0.293 15,713,315 0.2864 -3.75%
2014-02-11 0 0.400 0.395 0.400 0.390 0.410 29,996,463 12,003,150 0.4002 0.293 0.289 0.293 0.286 0.300 40,943,700 0.2932 -5.88%
2014-02-10 0 0.425 0.420 0.425 0.410 0.435 47,838,200 20,236,787 0.4230 0.311 0.308 0.311 0.300 0.319 65,296,795 0.3099 3.66%
2014-02-07 0 0.410 0.410 0.415 0.370 0.420 54,426,101 21,984,539 0.4039 0.300 0.300 0.304 0.271 0.308 74,288,957 0.2959 10.81%
2014-02-06 0 0.370 0.370 0.375 0.365 0.380 14,559,000 5,408,790 0.3715 0.271 0.271 0.275 0.267 0.278 19,872,320 0.2722 -1.33%
2014-02-05 0 0.375 0.370 0.375 0.370 0.395 12,584,000 4,774,570 0.3794 0.275 0.271 0.275 0.271 0.289 17,176,542 0.2780 -2.60%
2014-02-04 0 0.385 0.380 0.385 0.360 0.395 17,874,014 6,796,484 0.3802 0.282 0.278 0.282 0.264 0.289 24,397,152 0.2786 2.67%
2014-01-30 0 0.375 0.370 0.375 0.360 0.380 6,790,000 2,495,530 0.3675 0.275 0.271 0.275 0.264 0.278 9,268,017 0.2693 0.00%
2014-01-29 0 0.375 0.370 0.375 0.370 0.390 4,753,758 1,795,579 0.3777 0.275 0.271 0.275 0.271 0.286 6,488,646 0.2767 -1.32%
2014-01-28 0 0.380 0.375 0.380 0.355 0.380 6,944,000 2,577,220 0.3711 0.278 0.275 0.278 0.260 0.278 9,478,219 0.2719 5.56%
2014-01-27 0 0.360 0.360 0.365 0.355 0.370 11,808,000 4,267,670 0.3614 0.264 0.264 0.267 0.260 0.271 16,117,341 0.2648 -4.00%
2014-01-24 0 0.375 0.375 0.380 0.360 0.405 47,530,000 18,483,905 0.3889 0.275 0.275 0.278 0.264 0.297 64,876,117 0.2849 4.17%
2014-01-23 0 0.360 0.355 0.360 0.360 0.370 7,912,000 2,863,310 0.3619 0.264 0.260 0.264 0.264 0.271 10,799,492 0.2651 -2.70%
2014-01-22 0 0.370 0.365 0.370 0.365 0.390 11,952,000 4,504,810 0.3769 0.271 0.267 0.271 0.267 0.286 16,313,893 0.2761 -2.63%
2014-01-21 0 0.380 0.380 0.385 0.375 0.385 4,634,000 1,755,600 0.3789 0.278 0.278 0.282 0.275 0.282 6,325,183 0.2776 1.33%
2014-01-20 0 0.375 0.370 0.375 0.370 0.400 12,752,000 4,879,380 0.3826 0.275 0.271 0.275 0.271 0.293 17,405,854 0.2803 -3.85%
2014-01-17 0 0.390 0.390 0.395 0.385 0.410 17,183,000 6,811,245 0.3964 0.286 0.286 0.289 0.282 0.300 23,453,952 0.2904 -1.27%
2014-01-16 0 0.395 0.395 0.400 0.390 0.420 13,935,000 5,630,880 0.4041 0.289 0.289 0.293 0.286 0.308 19,020,591 0.2960 -3.66%
2014-01-15 0 0.410 0.410 0.415 0.390 0.425 60,323,300 24,908,908 0.4129 0.300 0.300 0.304 0.286 0.311 82,338,344 0.3025 5.13%
2014-01-14 0 0.390 0.385 0.390 0.380 0.410 36,725,000 14,451,600 0.3935 0.286 0.282 0.286 0.278 0.300 50,127,823 0.2883 -1.27%
2014-01-13 0 0.395 0.390 0.395 0.385 0.480 139,789,000 57,163,755 0.4089 0.289 0.286 0.289 0.282 0.352 190,805,125 0.2996 -15.96%
2014-01-10 0 0.470 0.460 0.465 0.340 0.500 109,939,452 43,533,526 0.3960 0.344 0.337 0.341 0.249 0.366 150,061,956 0.2901 38.24%
2014-01-09 0 0.340 0.335 0.340 0.335 0.355 18,093,000 6,226,785 0.3442 0.249 0.245 0.249 0.245 0.260 24,696,057 0.2521 -5.56%
2014-01-08 0 0.360 0.355 0.360 0.325 0.365 47,218,000 16,616,550 0.3519 0.264 0.260 0.264 0.238 0.267 64,450,253 0.2578 10.77%
2014-01-07 0 0.325 0.320 0.325 0.320 0.330 1,917,101 624,615 0.3258 0.238 0.234 0.238 0.234 0.242 2,616,749 0.2387 -1.52%
2014-01-06 0 0.330 0.325 0.330 0.315 0.335 11,984,000 3,913,400 0.3266 0.242 0.238 0.242 0.231 0.245 16,357,572 0.2392 1.54%
2014-01-03 0 0.325 0.320 0.325 0.315 0.325 5,573,756 1,781,410 0.3196 0.238 0.234 0.238 0.231 0.238 7,607,903 0.2342 -1.52%
2014-01-02 0 0.330 0.325 0.330 0.325 0.330 3,023,000 989,990 0.3275 0.242 0.238 0.242 0.238 0.242 4,126,247 0.2399 0.00%
2013-12-31 0 0.330 0.325 0.330 0.325 0.330 2,196,000 721,400 0.3285 0.242 0.238 0.242 0.238 0.242 2,997,432 0.2407 0.00%
2013-12-30 0 0.330 0.325 0.330 0.325 0.330 3,138,000 1,032,110 0.3289 0.242 0.238 0.242 0.238 0.242 4,283,216 0.2410 1.54%
2013-12-27 0 0.325 0.325 0.330 0.320 0.330 2,632,000 850,710 0.3232 0.238 0.238 0.242 0.234 0.242 3,592,551 0.2368 0.00%
2013-12-24 0 0.325 0.325 0.330 0.320 0.330 3,800,000 1,249,060 0.3287 0.238 0.238 0.242 0.234 0.242 5,186,814 0.2408 1.56%
2013-12-23 0 0.320 0.315 0.320 0.310 0.320 5,460,000 1,711,340 0.3134 0.234 0.231 0.234 0.227 0.234 7,452,632 0.2296 1.59%
2013-12-20 0 0.315 0.315 0.320 0.310 0.325 6,740,000 2,116,630 0.3140 0.231 0.231 0.234 0.227 0.238 9,199,769 0.2301 -4.55%
2013-12-19 0 0.330 0.325 0.330 0.300 0.345 21,518,000 6,897,350 0.3205 0.242 0.238 0.242 0.220 0.253 29,371,014 0.2348 8.20%
2013-12-18 0 0.305 0.305 0.310 0.305 0.310 3,036,000 930,140 0.3064 0.223 0.223 0.227 0.223 0.227 4,143,991 0.2245 0.00%
2013-12-17 0 0.305 0.305 0.310 0.305 0.315 4,336,000 1,343,420 0.3098 0.223 0.223 0.227 0.223 0.231 5,918,427 0.2270 -3.17%
2013-12-16 0 0.315 0.305 0.315 0.310 0.320 7,215,000 2,262,540 0.3136 0.231 0.223 0.231 0.227 0.234 9,848,121 0.2297 -3.08%
2013-12-13 0 0.325 0.325 0.330 0.315 0.330 6,747,126 2,194,987 0.3253 0.238 0.238 0.242 0.231 0.242 9,209,496 0.2383 1.56%
2013-12-12 0 0.320 0.315 0.320 0.315 0.325 4,756,000 1,510,730 0.3176 0.234 0.231 0.234 0.231 0.238 6,491,707 0.2327 0.00%
2013-12-11 0 0.320 0.320 0.325 0.320 0.335 2,808,000 911,630 0.3247 0.234 0.234 0.238 0.234 0.245 3,832,782 0.2379 -1.54%
2013-12-10 0 0.325 0.325 0.330 0.325 0.340 3,862,000 1,282,960 0.3322 0.238 0.238 0.242 0.238 0.249 5,271,440 0.2434 -2.99%
2013-12-09 0 0.335 0.335 0.340 0.335 0.350 3,692,572 1,256,033 0.3402 0.245 0.245 0.249 0.245 0.256 5,040,180 0.2492 -2.90%
2013-12-06 0 0.345 0.340 0.345 0.340 0.360 10,218,000 3,534,240 0.3459 0.253 0.249 0.253 0.249 0.264 13,947,069 0.2534 -4.17%
2013-12-05 0 0.360 0.355 0.360 0.345 0.370 70,310,508 25,098,684 0.3570 0.264 0.260 0.264 0.253 0.271 95,970,393 0.2615 7.46%
2013-12-04 0 0.335 0.330 0.335 0.315 0.340 18,737,000 6,144,810 0.3280 0.245 0.242 0.245 0.231 0.249 25,575,085 0.2403 6.35%
2013-12-03 0 0.315 0.310 0.315 0.310 0.320 7,202,044 2,250,362 0.3125 0.231 0.227 0.231 0.227 0.234 9,830,437 0.2289 -1.56%
2013-12-02 0 0.320 0.310 0.320 0.310 0.320 4,006,000 1,252,790 0.3127 0.234 0.227 0.234 0.227 0.234 5,467,993 0.2291 1.59%
2013-11-29 0 0.315 0.310 0.315 0.310 0.315 2,222,000 695,630 0.3131 0.231 0.227 0.231 0.227 0.231 3,032,921 0.2294 -1.56%
2013-11-28 0 0.320 0.315 0.320 0.310 0.325 9,932,000 3,193,310 0.3215 0.234 0.231 0.234 0.227 0.238 13,556,693 0.2356 0.00%
2013-11-27 0 0.320 0.315 0.320 0.300 0.325 14,088,000 4,402,485 0.3125 0.234 0.231 0.234 0.220 0.238 19,229,429 0.2289 4.92%
2013-11-26 0 0.305 0.300 0.305 0.300 0.310 3,644,000 1,103,970 0.3030 0.223 0.220 0.223 0.220 0.227 4,973,881 0.2220 0.00%
2013-11-25 0 0.305 0.305 0.310 0.305 0.310 802,840 248,179 0.3091 0.223 0.223 0.227 0.223 0.227 1,095,837 0.2265 -1.61%
2013-11-22 0 0.310 0.305 0.310 0.300 0.310 3,739,000 1,142,400 0.3055 0.227 0.223 0.227 0.220 0.227 5,103,552 0.2238 3.33%
2013-11-21 0 0.300 0.300 0.305 0.300 0.305 2,140,000 642,620 0.3003 0.220 0.220 0.223 0.220 0.223 2,920,995 0.2200 0.00%
2013-11-20 0 0.300 0.300 0.305 0.300 0.305 1,421,000 429,300 0.3021 0.220 0.220 0.223 0.220 0.223 1,939,595 0.2213 0.00%
2013-11-19 0 0.300 0.295 0.300 0.295 0.305 1,684,000 505,010 0.2999 0.220 0.216 0.220 0.216 0.223 2,298,577 0.2197 -1.64%
2013-11-18 0 0.305 0.300 0.305 0.295 0.305 2,812,210 848,153 0.3016 0.223 0.220 0.223 0.216 0.223 3,838,529 0.2210 1.67%
2013-11-15 0 0.300 0.295 0.300 0.295 0.300 1,761,210 526,948 0.2992 0.220 0.216 0.220 0.216 0.220 2,403,965 0.2192 0.00%
2013-11-14 0 0.300 0.300 0.305 0.295 0.305 4,834,000 1,450,250 0.3000 0.220 0.220 0.223 0.216 0.223 6,598,173 0.2198 0.00%
2013-11-13 0 0.300 0.295 0.300 0.295 0.310 6,884,000 2,055,490 0.2986 0.220 0.216 0.220 0.216 0.227 9,396,322 0.2188 -3.23%
2013-11-12 0 0.310 0.305 0.310 0.305 0.315 3,697,000 1,144,390 0.3095 0.227 0.223 0.227 0.223 0.231 5,046,224 0.2268 -1.59%
2013-11-11 0 0.315 0.315 0.320 0.310 0.320 2,446,042 771,972 0.3156 0.231 0.231 0.234 0.227 0.234 3,338,727 0.2312 0.00%
2013-11-08 0 0.315 0.315 0.320 0.315 0.325 4,635,210 1,481,363 0.3196 0.231 0.231 0.234 0.231 0.238 6,326,834 0.2341 -4.55%
2013-11-07 0 0.330 0.320 0.330 0.320 0.330 1,238,000 402,100 0.3248 0.242 0.234 0.242 0.234 0.242 1,689,809 0.2380 0.00%
2013-11-06 0 0.330 0.325 0.330 0.320 0.330 5,174,000 1,680,910 0.3249 0.242 0.238 0.242 0.234 0.242 7,062,256 0.2380 1.54%
2013-11-05 0 0.325 0.320 0.325 0.320 0.325 1,739,000 561,430 0.3228 0.238 0.234 0.238 0.234 0.238 2,373,650 0.2365 0.00%
2013-11-04 0 0.325 0.320 0.325 0.320 0.325 3,345,042 1,079,697 0.3228 0.238 0.234 0.238 0.234 0.238 4,565,818 0.2365 0.00%
2013-11-01 0 0.325 0.325 0.330 0.325 0.330 7,828,000 2,576,280 0.3291 0.238 0.238 0.242 0.238 0.242 10,684,836 0.2411 0.00%
2013-10-31 0 0.325 0.320 0.325 0.320 0.330 2,741,000 886,795 0.3235 0.238 0.234 0.238 0.234 0.242 3,741,330 0.2370 1.56%
2013-10-30 0 0.320 0.320 0.325 0.320 0.325 2,658,000 853,070 0.3209 0.234 0.234 0.238 0.234 0.238 3,628,040 0.2351 0.00%
2013-10-29 0 0.320 0.320 0.325 0.320 0.330 4,072,000 1,308,990 0.3215 0.234 0.234 0.238 0.234 0.242 5,558,080 0.2355 -1.54%
2013-10-28 0 0.325 0.320 0.325 0.320 0.330 3,079,000 1,000,635 0.3250 0.238 0.234 0.238 0.234 0.242 4,202,684 0.2381 0.00%
2013-10-25 0 0.325 0.325 0.330 0.325 0.335 4,102,000 1,336,960 0.3259 0.238 0.238 0.242 0.238 0.245 5,599,029 0.2388 -1.52%
2013-10-24 0 0.330 0.330 0.335 0.325 0.330 4,077,000 1,344,040 0.3297 0.242 0.242 0.245 0.238 0.242 5,564,905 0.2415 0.00%
2013-10-23 0 0.330 0.330 0.335 0.330 0.340 3,918,000 1,308,100 0.3339 0.242 0.242 0.245 0.242 0.249 5,347,878 0.2446 -1.49%
2013-10-22 0 0.335 0.335 0.340 0.330 0.340 9,749,084 3,270,286 0.3354 0.245 0.245 0.249 0.242 0.249 13,307,021 0.2458 0.00%
2013-10-21 0 0.335 0.335 0.340 0.335 0.345 13,478,000 4,567,370 0.3389 0.245 0.245 0.249 0.245 0.253 18,396,809 0.2483 0.00%
2013-10-18 0 0.335 0.330 0.335 0.330 0.345 6,643,000 2,229,080 0.3356 0.245 0.242 0.245 0.242 0.253 9,067,369 0.2458 -1.47%
2013-10-17 0 0.340 0.335 0.340 0.325 0.345 11,509,000 3,880,135 0.3371 0.249 0.245 0.249 0.238 0.253 15,709,220 0.2470 4.62%
2013-10-16 0 0.325 0.325 0.330 0.325 0.335 3,983,000 1,305,920 0.3279 0.238 0.238 0.242 0.238 0.245 5,436,600 0.2402 -1.52%
2013-10-15 0 0.330 0.330 0.335 0.325 0.335 6,178,000 2,045,770 0.3311 0.242 0.242 0.245 0.238 0.245 8,432,667 0.2426 0.00%
2013-10-11 0 0.330 0.330 0.335 0.330 0.335 3,696,000 1,229,870 0.3328 0.242 0.242 0.245 0.242 0.245 5,044,859 0.2438 -1.49%
2013-10-10 0 0.335 0.330 0.335 0.330 0.335 2,785,000 928,870 0.3335 0.245 0.242 0.245 0.242 0.245 3,801,388 0.2444 0.00%
2013-10-09 0 0.335 0.330 0.335 0.335 0.345 5,491,000 1,846,690 0.3363 0.245 0.242 0.245 0.245 0.253 7,494,946 0.2464 -2.90%
2013-10-08 0 0.345 0.340 0.345 0.325 0.345 13,642,017 4,614,365 0.3382 0.253 0.249 0.253 0.238 0.253 18,620,684 0.2478 4.55%
2013-10-07 0 0.330 0.325 0.330 0.330 0.335 6,871,000 2,267,720 0.3300 0.242 0.238 0.242 0.242 0.245 9,378,578 0.2418 -1.49%
2013-10-04 0 0.335 0.330 0.335 0.330 0.340 3,341,000 1,119,705 0.3351 0.245 0.242 0.245 0.242 0.249 4,560,301 0.2455 -1.47%
2013-10-03 0 0.340 0.335 0.340 0.325 0.345 10,022,210 3,374,825 0.3367 0.249 0.245 0.249 0.238 0.253 13,679,825 0.2467 3.03%
2013-10-02 0 0.330 0.325 0.335 0.325 0.335 5,258,000 1,728,340 0.3287 0.242 0.238 0.245 0.238 0.245 7,176,912 0.2408 0.00%
2013-09-30 0 0.330 0.325 0.330 0.320 0.340 9,830,000 3,241,500 0.3298 0.242 0.238 0.242 0.234 0.249 13,417,468 0.2416 -2.94%
2013-09-27 0 0.340 0.335 0.340 0.330 0.340 2,664,000 893,320 0.3353 0.249 0.245 0.249 0.242 0.249 3,636,229 0.2457 1.49%
2013-09-26 0 0.335 0.330 0.335 0.330 0.340 6,583,420 2,204,204 0.3348 0.245 0.242 0.245 0.242 0.249 8,986,045 0.2453 -1.47%
2013-09-25 0 0.340 0.335 0.345 0.340 0.350 6,618,000 2,286,120 0.3454 0.249 0.245 0.253 0.249 0.256 9,033,245 0.2531 -1.45%
2013-09-24 0 0.345 0.340 0.345 0.335 0.345 4,163,000 1,425,145 0.3423 0.253 0.249 0.253 0.245 0.253 5,682,291 0.2508 1.47%
2013-09-23 0 0.340 0.340 0.345 0.335 0.345 3,536,000 1,198,440 0.3389 0.249 0.249 0.253 0.245 0.253 4,826,466 0.2483 -1.45%
2013-09-19 0 0.345 0.340 0.345 0.335 0.345 3,376,000 1,151,840 0.3412 0.253 0.249 0.253 0.245 0.253 4,608,074 0.2500 1.47%
2013-09-18 0 0.340 0.335 0.340 0.335 0.345 3,867,000 1,304,005 0.3372 0.249 0.245 0.249 0.245 0.253 5,278,265 0.2471 0.00%
2013-09-17 0 0.340 0.335 0.340 0.335 0.340 3,574,000 1,214,240 0.3397 0.249 0.245 0.249 0.245 0.249 4,878,335 0.2489 0.00%
2013-09-16 0 0.340 0.340 0.345 0.340 0.355 5,187,000 1,794,000 0.3459 0.249 0.249 0.253 0.249 0.260 7,080,000 0.2534 -1.45%
2013-09-13 0 0.345 0.340 0.345 0.335 0.355 13,163,000 4,510,835 0.3427 0.253 0.249 0.253 0.245 0.260 17,966,849 0.2511 -2.82%
2013-09-12 0 0.355 0.345 0.355 0.330 0.355 25,926,000 8,893,310 0.3430 0.260 0.253 0.260 0.242 0.260 35,387,718 0.2513 5.97%
2013-09-11 0 0.335 0.330 0.335 0.330 0.340 6,758,000 2,245,480 0.3323 0.245 0.242 0.245 0.242 0.249 9,224,338 0.2434 -1.47%
2013-09-10 0 0.340 0.335 0.340 0.335 0.340 4,246,000 1,424,410 0.3355 0.249 0.245 0.249 0.245 0.249 5,795,582 0.2458 3.03%
2013-09-09 0 0.330 0.330 0.335 0.330 0.335 4,070,000 1,356,165 0.3332 0.242 0.242 0.245 0.242 0.245 5,555,350 0.2441 -2.94%
2013-09-06 0 0.340 0.335 0.340 0.330 0.340 8,765,000 2,910,995 0.3321 0.249 0.245 0.249 0.242 0.249 11,963,795 0.2433 3.03%
2013-09-05 0 0.330 0.330 0.335 0.330 0.340 5,800,000 1,938,390 0.3342 0.242 0.242 0.245 0.242 0.249 7,916,715 0.2448 -1.49%
2013-09-04 0 0.335 0.330 0.335 0.330 0.345 10,074,000 3,353,500 0.3329 0.245 0.242 0.245 0.242 0.253 13,750,516 0.2439 -1.47%
2013-09-03 0 0.340 0.340 0.345 0.330 0.350 9,143,000 3,120,275 0.3413 0.249 0.249 0.253 0.242 0.256 12,479,746 0.2500 1.49%
2013-09-02 0 0.335 0.335 0.340 0.330 0.340 3,204,000 1,078,930 0.3367 0.245 0.245 0.249 0.242 0.249 4,373,303 0.2467 0.00%
2013-08-30 0 0.335 0.330 0.335 0.330 0.340 5,380,251 1,792,941 0.3332 0.245 0.242 0.245 0.242 0.249 7,343,779 0.2441 -1.47%
2013-08-29 0 0.340 0.335 0.345 0.335 0.345 6,606,000 2,244,158 0.3397 0.249 0.245 0.253 0.245 0.253 9,016,866 0.2489 1.49%
2013-08-28 0 0.335 0.330 0.340 0.330 0.345 4,422,000 1,475,744 0.3337 0.245 0.242 0.249 0.242 0.253 6,035,813 0.2445 -2.90%
2013-08-27 0 0.345 0.340 0.345 0.330 0.345 5,190,000 1,750,470 0.3373 0.253 0.249 0.253 0.242 0.253 7,084,095 0.2471 2.99%
2013-08-26 0 0.335 0.335 0.340 0.330 0.350 12,202,000 4,099,930 0.3360 0.245 0.245 0.249 0.242 0.256 16,655,131 0.2462 -4.29%
2013-08-23 0 0.350 0.345 0.350 0.345 0.355 5,073,882 1,777,911 0.3504 0.256 0.253 0.256 0.253 0.260 6,925,600 0.2567 -1.41%
2013-08-22 0 0.355 0.350 0.355 0.345 0.360 7,200,000 2,536,710 0.3523 0.260 0.256 0.260 0.253 0.264 9,827,647 0.2581 0.00%
2013-08-21 0 0.355 0.350 0.355 0.335 0.355 10,805,000 3,738,630 0.3460 0.260 0.256 0.260 0.245 0.260 14,748,295 0.2535 1.43%
2013-08-20 0 0.350 0.345 0.350 0.345 0.355 6,861,000 2,391,190 0.3485 0.256 0.253 0.256 0.253 0.260 9,364,928 0.2553 -2.78%
2013-08-19 0 0.360 0.355 0.360 0.350 0.360 9,002,000 3,197,540 0.3552 0.264 0.260 0.264 0.256 0.264 12,287,288 0.2602 0.00%
2013-08-16 0 0.360 0.355 0.360 0.350 0.360 6,614,000 2,356,130 0.3562 0.264 0.260 0.264 0.256 0.264 9,027,785 0.2610 -1.37%
2013-08-15 0 0.365 0.365 0.370 0.355 0.370 19,614,041 7,140,793 0.3641 0.267 0.267 0.271 0.260 0.271 26,772,203 0.2667 4.29%
2013-08-13 0 0.350 0.345 0.355 0.345 0.355 8,501,000 2,977,970 0.3503 0.256 0.253 0.260 0.253 0.260 11,603,448 0.2566 -1.41%
2013-08-12 0 0.355 0.350 0.355 0.350 0.355 11,510,000 4,062,020 0.3529 0.260 0.256 0.260 0.256 0.260 15,710,585 0.2586 0.00%
2013-08-09 0 0.355 0.350 0.355 0.350 0.370 11,230,000 4,018,100 0.3578 0.260 0.256 0.260 0.256 0.271 15,328,399 0.2621 -1.39%
2013-08-08 0 0.360 0.355 0.360 0.355 0.370 7,454,000 2,669,090 0.3581 0.264 0.260 0.264 0.260 0.271 10,174,344 0.2623 1.41%
2013-08-07 0 0.355 0.350 0.355 0.350 0.365 15,205,412 5,393,118 0.3547 0.260 0.256 0.260 0.256 0.267 20,754,641 0.2599 -5.33%
2013-08-06 0 0.375 0.370 0.375 0.350 0.375 20,616,000 7,564,820 0.3669 0.275 0.271 0.275 0.256 0.275 28,139,828 0.2688 4.17%
2013-08-05 0 0.360 0.355 0.360 0.340 0.360 12,716,000 4,448,378 0.3498 0.264 0.260 0.264 0.249 0.264 17,356,716 0.2563 1.41%
2013-08-02 0 0.355 0.355 0.360 0.355 0.365 6,770,000 2,425,720 0.3583 0.260 0.260 0.264 0.260 0.267 9,240,718 0.2625 0.00%
2013-08-01 0 0.355 0.355 0.360 0.350 0.355 4,576,000 1,607,170 0.3512 0.260 0.260 0.264 0.256 0.260 6,246,015 0.2573 0.00%
2013-07-31 0 0.355 0.355 0.360 0.350 0.365 5,812,000 2,069,010 0.3560 0.260 0.260 0.264 0.256 0.267 7,933,095 0.2608 1.43%
2013-07-30 0 0.350 0.350 0.355 0.345 0.355 9,390,000 3,308,070 0.3523 0.256 0.256 0.260 0.253 0.260 12,816,889 0.2581 -4.11%
2013-07-29 0 0.365 0.355 0.365 0.355 0.365 5,493,000 1,976,350 0.3598 0.267 0.260 0.267 0.260 0.267 7,497,675 0.2636 -1.35%
2013-07-26 0 0.370 0.365 0.370 0.360 0.380 10,828,101 3,991,094 0.3686 0.271 0.267 0.271 0.264 0.278 14,779,826 0.2700 -2.63%
2013-07-25 0 0.380 0.375 0.380 0.350 0.390 38,412,000 14,457,660 0.3764 0.278 0.275 0.278 0.256 0.286 52,430,495 0.2757 8.57%
2013-07-24 0 0.350 0.345 0.350 0.335 0.350 8,960,000 3,064,020 0.3420 0.256 0.253 0.256 0.245 0.256 12,229,960 0.2505 1.45%
2013-07-23 0 0.345 0.340 0.345 0.340 0.355 8,950,000 3,094,600 0.3458 0.253 0.249 0.253 0.249 0.260 12,216,311 0.2533 0.00%
2013-07-22 0 0.345 0.335 0.340 0.320 0.345 10,168,000 3,399,490 0.3343 0.253 0.245 0.249 0.234 0.253 13,878,821 0.2449 4.55%
2013-07-19 0 0.330 0.330 0.335 0.325 0.345 8,310,000 2,795,150 0.3364 0.242 0.242 0.245 0.238 0.253 11,342,742 0.2464 -1.49%
2013-07-18 0 0.335 0.335 0.340 0.335 0.345 4,500,000 1,522,410 0.3383 0.245 0.245 0.249 0.245 0.253 6,142,279 0.2479 -2.90%
2013-07-17 0 0.345 0.340 0.345 0.345 0.360 9,303,000 3,256,965 0.3501 0.253 0.249 0.253 0.253 0.264 12,698,138 0.2565 -4.17%
2013-07-16 0 0.360 0.360 0.365 0.355 0.375 17,033,000 6,227,520 0.3656 0.264 0.264 0.267 0.260 0.275 23,249,209 0.2679 -1.37%
2013-07-15 0 0.365 0.360 0.365 0.325 0.365 39,118,000 13,638,610 0.3487 0.267 0.264 0.267 0.238 0.267 53,394,150 0.2554 12.31%
2013-07-12 0 0.325 0.325 0.330 0.310 0.330 12,552,000 3,994,540 0.3182 0.238 0.238 0.242 0.227 0.242 17,132,864 0.2332 3.17%
2013-07-11 0 0.315 0.305 0.310 0.305 0.335 55,667,042 17,428,957 0.3131 0.231 0.223 0.227 0.223 0.245 75,982,780 0.2294 -12.50%
2013-07-10 0 0.360 0.360 0.365 0.350 0.390 20,904,000 7,565,060 0.3619 0.264 0.264 0.267 0.256 0.286 28,532,934 0.2651 -5.26%
2013-07-09 0 0.380 0.375 0.380 0.375 0.400 10,475,361 4,054,763 0.3871 0.278 0.275 0.278 0.275 0.293 14,298,354 0.2836 -5.00%
2013-07-08 0 0.400 0.395 0.400 0.390 0.405 9,778,000 3,847,260 0.3935 0.293 0.289 0.293 0.286 0.297 13,346,490 0.2883 0.00%
2013-07-05 0 0.400 0.400 0.405 0.395 0.425 17,920,000 7,324,950 0.4088 0.293 0.293 0.297 0.289 0.311 24,459,921 0.2995 0.00%
2013-07-04 0 0.400 0.400 0.405 0.395 0.410 9,850,000 3,973,220 0.4034 0.293 0.293 0.297 0.289 0.300 13,444,767 0.2955 2.56%
2013-07-03 0 0.390 0.390 0.395 0.390 0.410 11,833,006 4,723,937 0.3992 0.286 0.286 0.289 0.286 0.300 16,151,472 0.2925 -4.88%
2013-07-02 0 0.410 0.405 0.410 0.390 0.420 19,540,000 7,936,140 0.4061 0.300 0.297 0.300 0.286 0.308 26,671,141 0.2976 0.00%
2013-06-28 0 0.410 0.405 0.410 0.395 0.410 16,535,000 6,664,180 0.4030 0.300 0.297 0.300 0.289 0.300 22,569,464 0.2953 5.13%
2013-06-27 0 0.390 0.390 0.395 0.390 0.425 20,600,000 8,350,250 0.4054 0.286 0.286 0.289 0.286 0.311 28,117,989 0.2970 -6.02%
2013-06-26 0 0.415 0.410 0.415 0.405 0.430 25,396,874 10,592,326 0.4171 0.304 0.300 0.304 0.297 0.315 34,665,487 0.3056 0.00%
2013-06-25 0 0.415 0.415 0.420 0.365 0.430 34,772,000 13,911,375 0.4001 0.304 0.304 0.308 0.267 0.315 47,462,073 0.2931 2.47%
2013-06-24 0 0.405 0.400 0.405 0.395 0.460 42,457,042 17,591,316 0.4143 0.297 0.293 0.297 0.289 0.337 57,951,779 0.3036 -11.96%
2013-06-21 0 0.460 0.455 0.460 0.440 0.470 26,596,647 12,076,660 0.4541 0.337 0.333 0.337 0.322 0.344 36,303,118 0.3327 -3.16%
2013-06-20 0 0.475 0.475 0.480 0.465 0.520 72,553,721 35,469,025 0.4889 0.348 0.348 0.352 0.341 0.381 99,032,268 0.3582 -5.00%
2013-06-19 0 0.500 0.495 0.500 0.440 0.510 72,095,915 34,653,807 0.4807 0.366 0.363 0.366 0.322 0.374 98,407,386 0.3521 8.70%
2013-06-18 0 0.460 0.455 0.460 0.450 0.480 24,796,000 11,476,205 0.4628 0.337 0.333 0.337 0.330 0.352 33,845,323 0.3391 -1.08%
2013-06-17 0 0.465 0.465 0.470 0.415 0.470 61,888,406 27,493,134 0.4442 0.341 0.341 0.344 0.304 0.344 84,474,637 0.3255 12.05%
2013-06-14 0 0.415 0.405 0.410 0.395 0.425 33,918,000 13,919,910 0.4104 0.304 0.297 0.300 0.289 0.311 46,296,405 0.3007 2.47%
2013-06-13 0 0.405 0.405 0.410 0.385 0.435 53,095,320 21,329,590 0.4017 0.297 0.297 0.300 0.282 0.319 72,472,506 0.2943 -7.95%
2013-06-11 0 0.440 0.440 0.445 0.415 0.460 104,887,119 45,816,873 0.4368 0.322 0.322 0.326 0.304 0.337 143,165,770 0.3200 7.32%
2013-06-10 0 0.410 0.410 0.415 0.365 0.415 127,420,628 49,930,148 0.3919 0.300 0.300 0.304 0.267 0.304 173,922,904 0.2871 10.81%
2013-06-07 0 0.370 0.365 0.370 0.350 0.375 17,683,000 6,381,385 0.3609 0.271 0.267 0.271 0.256 0.275 24,136,427 0.2644 7.25%
2013-06-06 0 0.345 0.345 0.350 0.340 0.350 3,219,000 1,113,260 0.3458 0.253 0.253 0.256 0.249 0.256 4,393,777 0.2534 -2.82%
2013-06-05 0 0.355 0.355 0.360 0.350 0.370 8,990,000 3,232,095 0.3595 0.260 0.260 0.264 0.256 0.271 12,270,909 0.2634 -4.05%
2013-06-04 0 0.370 0.370 0.375 0.345 0.375 26,956,161 9,706,735 0.3601 0.271 0.271 0.275 0.253 0.275 36,793,837 0.2638 8.82%
2013-06-03 0 0.340 0.340 0.345 0.335 0.350 8,175,000 2,789,920 0.3413 0.249 0.249 0.253 0.245 0.256 11,158,474 0.2500 0.00%
2013-05-31 0 0.340 0.335 0.340 0.335 0.345 3,426,000 1,161,620 0.3391 0.249 0.245 0.249 0.245 0.253 4,676,322 0.2484 0.00%
2013-05-30 0 0.340 0.335 0.340 0.330 0.340 5,070,000 1,704,810 0.3363 0.249 0.245 0.249 0.242 0.249 6,920,301 0.2463 0.00%
2013-05-29 0 0.340 0.335 0.340 0.335 0.355 7,691,840 2,657,217 0.3455 0.249 0.245 0.249 0.245 0.260 10,498,984 0.2531 -1.45%
2013-05-28 0 0.345 0.340 0.345 0.330 0.350 7,600,000 2,589,710 0.3408 0.253 0.249 0.253 0.242 0.256 10,373,627 0.2496 4.55%
2013-05-27 0 0.330 0.325 0.335 0.325 0.335 5,220,521 1,731,201 0.3316 0.242 0.238 0.245 0.238 0.245 7,125,755 0.2429 0.00%
2013-05-24 0 0.330 0.330 0.335 0.310 0.330 13,820,000 4,410,320 0.3191 0.242 0.242 0.245 0.227 0.242 18,863,622 0.2338 1.54%
2013-05-23 0 0.325 0.320 0.325 0.320 0.340 14,657,000 4,834,915 0.3299 0.238 0.234 0.238 0.234 0.249 20,006,086 0.2417 0.00%
2013-05-22 0 0.325 0.320 0.325 0.315 0.335 7,982,000 2,571,320 0.3221 0.238 0.234 0.238 0.231 0.245 10,895,038 0.2360 -2.99%
2013-05-21 0 0.335 0.330 0.335 0.330 0.350 10,650,000 3,608,250 0.3388 0.245 0.242 0.245 0.242 0.256 14,536,727 0.2482 -2.90%
2013-05-20 0 0.345 0.345 0.350 0.345 0.360 15,498,319 5,429,431 0.3503 0.253 0.253 0.256 0.253 0.264 21,154,445 0.2567 -4.17%
2013-05-16 0 0.360 0.360 0.365 0.360 0.385 47,679,420 17,804,904 0.3734 0.264 0.264 0.267 0.264 0.282 65,080,068 0.2736 -1.37%
2013-05-15 0 0.365 0.360 0.365 0.345 0.365 27,196,672 9,682,333 0.3560 0.267 0.264 0.267 0.253 0.267 37,122,123 0.2608 4.29%
2013-05-14 0 0.350 0.345 0.350 0.325 0.365 67,729,680 23,798,036 0.3514 0.256 0.253 0.256 0.238 0.267 92,447,689 0.2574 7.69%
2013-05-13 0 0.325 0.320 0.325 0.315 0.325 3,225,000 1,037,085 0.3216 0.238 0.234 0.238 0.231 0.238 4,401,967 0.2356 0.00%
2013-05-10 0 0.325 0.320 0.325 0.320 0.335 11,414,000 3,701,700 0.3243 0.238 0.234 0.238 0.234 0.245 15,579,550 0.2376 -2.99%
2013-05-09 0 0.335 0.330 0.335 0.320 0.340 17,713,003 5,924,316 0.3345 0.245 0.242 0.245 0.234 0.249 24,177,380 0.2450 3.08%
2013-05-08 0 0.325 0.320 0.325 0.320 0.330 6,758,000 2,191,095 0.3242 0.238 0.234 0.238 0.234 0.242 9,224,338 0.2375 -1.52%
2013-05-07 0 0.330 0.325 0.330 0.320 0.330 4,682,000 1,521,195 0.3249 0.242 0.238 0.242 0.234 0.242 6,390,700 0.2380 1.54%
2013-05-06 0 0.325 0.320 0.325 0.315 0.330 15,424,882 4,998,798 0.3241 0.238 0.234 0.238 0.231 0.242 21,054,207 0.2374 1.56%
2013-05-03 0 0.320 0.315 0.320 0.315 0.345 38,134,665 12,516,119 0.3282 0.234 0.231 0.234 0.231 0.253 52,051,946 0.2405 -1.54%
2013-05-02 0 0.325 0.320 0.325 0.290 0.330 51,785,300 16,359,880 0.3159 0.238 0.234 0.238 0.212 0.242 70,684,393 0.2314 10.17%
2013-04-30 0 0.295 0.290 0.295 0.275 0.295 10,941,000 3,158,550 0.2887 0.216 0.212 0.216 0.201 0.216 14,933,928 0.2115 5.36%
2013-04-29 0 0.280 0.275 0.280 0.275 0.285 2,645,650 737,489 0.2788 0.205 0.201 0.205 0.201 0.209 3,611,182 0.2042 0.00%
2013-04-26 0 0.280 0.275 0.280 0.275 0.285 4,127,000 1,157,320 0.2804 0.205 0.201 0.205 0.201 0.209 5,633,152 0.2054 1.82%
2013-04-25 0 0.275 0.275 0.280 0.275 0.285 6,561,000 1,838,190 0.2802 0.201 0.201 0.205 0.201 0.209 8,955,443 0.2053 -1.79%
2013-04-24 0 0.280 0.275 0.280 0.255 0.285 16,476,980 4,527,185 0.2748 0.205 0.201 0.205 0.187 0.209 22,490,269 0.2013 7.69%
2013-04-23 0 0.260 0.255 0.260 0.255 0.260 2,063,007 527,286 0.2556 0.190 0.187 0.190 0.187 0.190 2,815,903 0.1873 0.00%
2013-04-22 0 0.260 0.255 0.260 0.255 0.265 4,546,000 1,171,680 0.2577 0.190 0.187 0.190 0.187 0.194 6,205,067 0.1888 -1.89%
2013-04-19 0 0.265 0.260 0.265 0.255 0.265 2,286,000 593,740 0.2597 0.194 0.190 0.194 0.187 0.194 3,120,278 0.1903 1.92%
2013-04-18 0 0.260 0.255 0.260 0.250 0.260 1,163,000 298,120 0.2563 0.190 0.187 0.190 0.183 0.190 1,587,438 0.1878 0.00%
2013-04-17 0 0.260 0.255 0.260 0.255 0.260 840,000 214,910 0.2558 0.190 0.187 0.190 0.187 0.190 1,146,559 0.1874 1.96%
2013-04-16 0 0.255 0.255 0.260 0.250 0.260 2,968,000 755,660 0.2546 0.187 0.187 0.190 0.183 0.190 4,051,174 0.1865 -1.92%
2013-04-15 0 0.260 0.260 0.265 0.260 0.265 1,712,000 447,310 0.2613 0.190 0.190 0.194 0.190 0.194 2,336,796 0.1914 -3.70%
2013-04-12 0 0.270 0.265 0.270 0.265 0.270 2,416,000 648,050 0.2682 0.198 0.194 0.198 0.194 0.198 3,297,721 0.1965 0.00%
2013-04-11 0 0.270 0.265 0.270 0.265 0.270 1,106,042 297,995 0.2694 0.198 0.194 0.198 0.194 0.198 1,509,693 0.1974 1.89%
2013-04-10 0 0.265 0.260 0.265 0.260 0.270 2,125,000 563,310 0.2651 0.194 0.190 0.194 0.190 0.198 2,900,521 0.1942 -1.85%
2013-04-09 0 0.270 0.265 0.270 0.260 0.270 7,218,000 1,899,915 0.2632 0.198 0.194 0.198 0.190 0.198 9,852,216 0.1928 3.85%
2013-04-08 0 0.260 0.255 0.260 0.255 0.260 2,659,661 681,108 0.2561 0.190 0.187 0.190 0.187 0.190 3,630,307 0.1876 0.00%
2013-04-05 0 0.260 0.255 0.260 0.250 0.280 8,767,000 2,289,820 0.2612 0.190 0.187 0.190 0.183 0.205 11,966,525 0.1914 -7.14%
2013-04-03 0 0.280 0.280 0.285 0.280 0.290 4,365,210 1,238,384 0.2837 0.205 0.205 0.209 0.205 0.212 5,958,297 0.2078 -3.45%
2013-04-02 0 0.290 0.285 0.290 0.280 0.290 2,791,000 801,970 0.2873 0.212 0.209 0.212 0.205 0.212 3,809,578 0.2105 -1.69%
2013-03-28 0 0.295 0.290 0.295 0.290 0.295 2,264,000 658,930 0.2910 0.216 0.212 0.216 0.212 0.216 3,090,249 0.2132 -1.67%
2013-03-27 0 0.300 0.295 0.300 0.290 0.300 4,588,000 1,350,410 0.2943 0.220 0.216 0.220 0.212 0.220 6,262,395 0.2156 1.69%
2013-03-26 0 0.295 0.290 0.295 0.290 0.300 7,168,000 2,089,010 0.2914 0.216 0.212 0.216 0.212 0.220 9,783,968 0.2135 -1.67%
2013-03-25 0 0.300 0.295 0.300 0.295 0.305 2,131,134 637,887 0.2993 0.220 0.216 0.220 0.216 0.223 2,908,893 0.2193 0.00%
2013-03-22 0 0.300 0.295 0.300 0.290 0.305 10,290,000 3,053,970 0.2968 0.220 0.216 0.220 0.212 0.223 14,045,345 0.2174 -3.23%
2013-03-21 0 0.310 0.305 0.310 0.290 0.315 16,303,478 4,928,986 0.3023 0.227 0.223 0.227 0.212 0.231 22,253,447 0.2215 3.33%
2013-03-20 0 0.300 0.295 0.300 0.295 0.300 4,444,000 1,322,740 0.2976 0.220 0.216 0.220 0.216 0.220 6,065,842 0.2181 1.69%
2013-03-19 0 0.295 0.290 0.295 0.290 0.305 3,712,000 1,102,610 0.2970 0.216 0.212 0.216 0.212 0.223 5,066,698 0.2176 -1.67%
2013-03-18 0 0.300 0.295 0.300 0.295 0.305 7,799,126 2,323,179 0.2979 0.220 0.216 0.220 0.216 0.223 10,645,424 0.2182 -3.23%
2013-03-15 0 0.310 0.310 0.315 0.310 0.330 26,950,000 8,598,070 0.3190 0.227 0.227 0.231 0.227 0.242 36,785,427 0.2337 -1.59%
2013-03-14 0 0.315 0.310 0.315 0.290 0.315 7,987,000 2,431,780 0.3045 0.231 0.227 0.231 0.212 0.231 10,901,863 0.2231 6.78%
2013-03-13 0 0.295 0.290 0.295 0.290 0.300 2,439,000 718,475 0.2946 0.216 0.212 0.216 0.212 0.220 3,329,115 0.2158 -1.67%
2013-03-12 0 0.300 0.295 0.300 0.295 0.305 3,668,217 1,092,320 0.2978 0.220 0.216 0.220 0.216 0.223 5,006,936 0.2182 -1.64%
2013-03-11 0 0.305 0.300 0.305 0.295 0.305 5,899,302 1,778,015 0.3014 0.223 0.220 0.223 0.216 0.223 8,052,258 0.2208 -1.61%
2013-03-08 0 0.310 0.305 0.310 0.305 0.315 3,424,132 1,061,868 0.3101 0.227 0.223 0.227 0.223 0.231 4,673,772 0.2272 0.00%
2013-03-07 0 0.310 0.305 0.310 0.310 0.320 10,229,176 3,225,714 0.3153 0.227 0.223 0.227 0.227 0.234 13,962,323 0.2310 -3.12%
2013-03-06 0 0.320 0.315 0.320 0.290 0.320 30,594,000 9,520,951 0.3112 0.234 0.231 0.234 0.212 0.234 41,759,309 0.2280 10.34%
2013-03-05 0 0.290 0.290 0.295 0.285 0.295 1,898,000 550,180 0.2899 0.212 0.212 0.216 0.209 0.216 2,590,677 0.2124 0.00%
2013-03-04 0 0.290 0.285 0.290 0.280 0.295 4,166,000 1,196,820 0.2873 0.212 0.209 0.212 0.205 0.216 5,686,386 0.2105 0.00%
2013-03-01 0 0.290 0.290 0.295 0.290 0.300 3,663,630 1,080,668 0.2950 0.212 0.212 0.216 0.212 0.220 5,000,675 0.2161 -3.33%
2013-02-28 0 0.300 0.300 0.305 0.295 0.310 9,233,362 2,796,282 0.3028 0.220 0.220 0.223 0.216 0.227 12,603,086 0.2219 1.69%
2013-02-27 0 0.295 0.290 0.295 0.290 0.300 1,942,000 569,880 0.2935 0.216 0.212 0.216 0.212 0.220 2,650,735 0.2150 1.72%
2013-02-26 0 0.290 0.290 0.295 0.290 0.300 5,604,698 1,639,678 0.2926 0.212 0.212 0.216 0.212 0.220 7,650,138 0.2143 -4.92%
2013-02-25 0 0.305 0.300 0.305 0.295 0.305 2,590,450 776,913 0.2999 0.223 0.220 0.223 0.216 0.223 3,535,837 0.2197 0.00%
2013-02-22 0 0.305 0.300 0.305 0.295 0.305 2,678,139 804,068 0.3002 0.223 0.220 0.223 0.216 0.223 3,655,528 0.2200 0.00%
2013-02-21 0 0.305 0.300 0.305 0.300 0.305 5,846,000 1,772,330 0.3032 0.223 0.220 0.223 0.220 0.223 7,979,503 0.2221 -1.61%
2013-02-20 0 0.310 0.310 0.315 0.305 0.315 2,724,000 841,390 0.3089 0.227 0.227 0.231 0.223 0.231 3,718,126 0.2263 1.64%
2013-02-19 0 0.305 0.305 0.310 0.300 0.310 2,246,000 686,080 0.3055 0.223 0.223 0.227 0.220 0.227 3,065,680 0.2238 0.00%
2013-02-18 0 0.305 0.300 0.310 0.300 0.310 2,940,000 894,620 0.3043 0.223 0.220 0.227 0.220 0.227 4,012,956 0.2229 -1.61%
2013-02-15 0 0.310 0.305 0.310 0.300 0.310 2,639,000 801,385 0.3037 0.227 0.223 0.227 0.220 0.227 3,602,105 0.2225 0.00%
2013-02-14 0 0.310 0.305 0.310 0.300 0.310 1,460,251 446,332 0.3057 0.227 0.223 0.227 0.220 0.227 1,993,171 0.2239 1.64%
2013-02-08 0 0.305 0.300 0.305 0.290 0.310 7,080,831 2,120,270 0.2994 0.223 0.220 0.223 0.212 0.227 9,664,987 0.2194 -1.61%
2013-02-07 0 0.310 0.305 0.310 0.305 0.315 5,566,000 1,701,210 0.3056 0.227 0.223 0.227 0.223 0.231 7,597,317 0.2239 0.00%
2013-02-06 0 0.310 0.305 0.310 0.305 0.310 2,258,000 697,850 0.3091 0.227 0.223 0.227 0.223 0.227 3,082,059 0.2264 1.64%
2013-02-05 0 0.305 0.300 0.305 0.300 0.305 4,985,260 1,514,652 0.3038 0.223 0.220 0.223 0.220 0.223 6,804,635 0.2226 -1.61%
2013-02-04 0 0.310 0.305 0.310 0.305 0.315 5,083,272 1,576,084 0.3101 0.227 0.223 0.227 0.223 0.231 6,938,417 0.2272 -1.59%
2013-02-01 0 0.315 0.315 0.320 0.310 0.320 3,413,876 1,068,512 0.3130 0.231 0.231 0.234 0.227 0.234 4,659,773 0.2293 -1.56%
2013-01-31 0 0.320 0.315 0.320 0.315 0.320 1,952,000 616,140 0.3156 0.234 0.231 0.234 0.231 0.234 2,664,384 0.2313 0.00%
2013-01-30 0 0.320 0.315 0.320 0.315 0.335 9,414,000 3,040,190 0.3229 0.234 0.231 0.234 0.231 0.245 12,849,648 0.2366 1.59%
2013-01-29 0 0.315 0.310 0.315 0.305 0.320 5,904,470 1,863,096 0.3155 0.231 0.227 0.231 0.223 0.234 8,059,312 0.2312 1.61%
2013-01-28 0 0.310 0.305 0.310 0.305 0.315 8,095,756 2,510,945 0.3102 0.227 0.223 0.227 0.223 0.231 11,050,310 0.2272 -1.59%
2013-01-25 0 0.315 0.310 0.315 0.310 0.330 11,074,397 3,506,477 0.3166 0.231 0.227 0.231 0.227 0.242 15,116,008 0.2320 -3.08%
2013-01-24 0 0.325 0.325 0.330 0.325 0.335 4,686,208 1,543,789 0.3294 0.238 0.238 0.242 0.238 0.245 6,396,444 0.2414 -4.41%
2013-01-23 0 0.340 0.330 0.340 0.330 0.345 6,172,883 2,067,773 0.3350 0.249 0.242 0.249 0.242 0.253 8,425,682 0.2454 0.00%
2013-01-22 0 0.340 0.335 0.340 0.335 0.350 15,846,936 5,444,519 0.3436 0.249 0.245 0.249 0.245 0.256 21,630,290 0.2517 0.00%
2013-01-21 0 0.340 0.335 0.340 0.320 0.340 11,387,955 3,767,575 0.3308 0.249 0.245 0.249 0.234 0.249 15,544,000 0.2424 4.62%
2013-01-18 0 0.325 0.325 0.330 0.320 0.335 25,714,149 8,384,434 0.3261 0.238 0.238 0.242 0.234 0.245 35,098,551 0.2389 -4.41%
2013-01-17 0 0.340 0.335 0.340 0.330 0.345 10,000,892 3,384,463 0.3384 0.249 0.245 0.249 0.242 0.253 13,650,727 0.2479 0.00%
2013-01-16 0 0.340 0.340 0.345 0.335 0.350 20,302,195 6,896,106 0.3397 0.249 0.249 0.253 0.245 0.256 27,711,500 0.2489 -2.86%
2013-01-15 0 0.350 0.345 0.350 0.345 0.365 18,241,472 6,422,465 0.3521 0.256 0.253 0.256 0.253 0.267 24,898,714 0.2579 -2.78%
2013-01-14 0 0.360 0.360 0.365 0.360 0.370 13,177,000 4,780,320 0.3628 0.264 0.264 0.267 0.264 0.271 17,985,958 0.2658 -2.70%
2013-01-11 0 0.370 0.365 0.370 0.355 0.385 53,457,768 19,986,461 0.3739 0.271 0.267 0.271 0.260 0.282 72,967,230 0.2739 0.00%
2013-01-10 0 0.370 0.365 0.370 0.360 0.375 37,123,628 13,645,264 0.3676 0.271 0.267 0.271 0.264 0.275 50,671,930 0.2693 2.78%
2013-01-09 0 0.360 0.355 0.365 0.350 0.370 34,072,251 12,295,727 0.3609 0.264 0.260 0.267 0.256 0.271 46,506,950 0.2644 -1.37%
2013-01-08 0 0.365 0.360 0.365 0.350 0.380 70,171,516 25,774,350 0.3673 0.267 0.264 0.267 0.256 0.278 95,780,676 0.2691 2.82%
2013-01-07 0 0.355 0.350 0.355 0.335 0.365 60,167,113 21,046,992 0.3498 0.260 0.256 0.260 0.245 0.267 82,125,156 0.2563 -1.39%
2013-01-04 0 0.360 0.355 0.360 0.300 0.370 96,810,009 32,971,677 0.3406 0.264 0.260 0.264 0.220 0.271 132,140,911 0.2495 16.13%
2013-01-03 0 0.310 0.305 0.310 0.290 0.310 17,760,400 5,362,384 0.3019 0.227 0.223 0.227 0.212 0.227 24,242,074 0.2212 0.00%
2013-01-02 0 0.310 0.305 0.310 0.295 0.310 12,357,890 3,771,370 0.3052 0.227 0.223 0.227 0.216 0.227 16,867,913 0.2236 5.08%
2012-12-31 0 0.295 0.295 0.300 0.295 0.300 1,196,000 355,260 0.2970 0.216 0.216 0.220 0.216 0.220 1,632,481 0.2176 -1.67%
2012-12-28 0 0.300 0.295 0.300 0.290 0.300 5,432,000 1,603,570 0.2952 0.220 0.216 0.220 0.212 0.220 7,414,413 0.2163 0.00%
2012-12-27 0 0.300 0.295 0.300 0.295 0.305 6,250,000 1,865,500 0.2985 0.220 0.216 0.220 0.216 0.223 8,530,943 0.2187 0.00%
2012-12-24 0 0.300 0.300 0.305 0.300 0.305 1,308,000 398,490 0.3047 0.220 0.220 0.223 0.220 0.223 1,785,356 0.2232 -3.23%
2012-12-21 0 0.310 0.305 0.310 0.300 0.315 4,643,000 1,418,665 0.3055 0.227 0.223 0.227 0.220 0.231 6,337,467 0.2239 -1.59%
2012-12-20 0 0.315 0.310 0.315 0.305 0.325 13,740,000 4,310,545 0.3137 0.231 0.227 0.231 0.223 0.238 18,754,426 0.2298 0.00%
2012-12-19 0 0.315 0.315 0.320 0.290 0.315 13,918,000 4,225,420 0.3036 0.231 0.231 0.234 0.212 0.231 18,997,387 0.2224 8.62%
2012-12-18 0 0.290 0.285 0.290 0.285 0.295 6,302,000 1,824,600 0.2895 0.212 0.209 0.212 0.209 0.216 8,601,921 0.2121 1.75%
2012-12-17 0 0.285 0.285 0.290 0.285 0.295 4,410,000 1,277,430 0.2897 0.209 0.209 0.212 0.209 0.216 6,019,434 0.2122 -1.72%
2012-12-14 0 0.290 0.285 0.290 0.280 0.300 14,952,000 4,387,000 0.2934 0.212 0.209 0.212 0.205 0.220 20,408,746 0.2150 1.75%
2012-12-13 0 0.285 0.280 0.285 0.280 0.290 2,959,000 843,280 0.2850 0.209 0.205 0.209 0.205 0.212 4,038,890 0.2088 0.00%
2012-12-12 0 0.285 0.285 0.290 0.280 0.290 8,491,000 2,426,395 0.2858 0.209 0.209 0.212 0.205 0.212 11,589,798 0.2094 -1.72%
2012-12-11 0 0.290 0.290 0.295 0.290 0.305 11,570,000 3,385,880 0.2926 0.212 0.212 0.216 0.212 0.223 15,792,482 0.2144 -4.92%
2012-12-10 0 0.305 0.300 0.305 0.300 0.310 4,664,000 1,414,550 0.3033 0.223 0.220 0.223 0.220 0.227 6,366,131 0.2222 -1.61%
2012-12-07 0 0.310 0.305 0.310 0.305 0.315 2,208,000 685,760 0.3106 0.227 0.223 0.227 0.223 0.231 3,013,812 0.2275 0.00%
2012-12-06 0 0.310 0.310 0.315 0.305 0.315 2,566,000 796,660 0.3105 0.227 0.227 0.231 0.223 0.231 3,502,464 0.2275 0.00%
2012-12-05 0 0.310 0.305 0.310 0.290 0.315 5,764,000 1,774,970 0.3079 0.227 0.223 0.227 0.212 0.231 7,867,577 0.2256 6.90%
2012-12-04 0 0.290 0.290 0.300 0.290 0.295 1,580,000 461,950 0.2924 0.212 0.212 0.220 0.212 0.216 2,156,622 0.2142 -1.69%
2012-12-03 0 0.295 0.290 0.295 0.280 0.310 8,628,236 2,538,570 0.2942 0.216 0.212 0.216 0.205 0.227 11,777,119 0.2156 5.36%
2012-11-30 0 0.280 0.270 0.275 0.270 0.325 12,534,000 3,752,396 0.2994 0.205 0.198 0.201 0.198 0.238 17,108,295 0.2193 -13.85%
2012-11-29 0 0.325 0.325 0.330 0.320 0.330 2,670,000 868,320 0.3252 0.238 0.238 0.242 0.234 0.242 3,644,419 0.2383 1.56%
2012-11-28 0 0.320 0.320 0.325 0.320 0.325 3,018,000 972,320 0.3222 0.234 0.234 0.238 0.234 0.238 4,119,422 0.2360 -1.54%
2012-11-27 0 0.325 0.320 0.325 0.305 0.340 17,839,000 5,843,540 0.3276 0.238 0.234 0.238 0.223 0.249 24,349,360 0.2400 7.14%
2012-11-26 0 0.355 0.355 0.360 0.345 0.365 9,402,000 3,349,430 0.3562 0.222 0.222 0.225 0.216 0.228 15,019,155 0.2230 2.90%
2012-11-23 0 0.345 0.340 0.345 0.340 0.345 2,936,004 1,005,121 0.3423 0.216 0.213 0.216 0.213 0.216 4,690,098 0.2143 1.47%
2012-11-22 0 0.340 0.340 0.345 0.335 0.345 2,824,000 962,980 0.3410 0.213 0.213 0.216 0.210 0.216 4,511,178 0.2135 -1.45%
2012-11-21 0 0.345 0.340 0.345 0.340 0.345 3,194,000 1,087,340 0.3404 0.216 0.213 0.216 0.213 0.216 5,102,232 0.2131 0.00%
2012-11-20 0 0.345 0.340 0.345 0.340 0.350 6,622,000 2,274,740 0.3435 0.216 0.213 0.216 0.213 0.219 10,578,265 0.2150 0.00%
2012-11-19 0 0.345 0.345 0.350 0.340 0.350 2,740,000 944,470 0.3447 0.216 0.216 0.219 0.213 0.219 4,376,993 0.2158 1.47%
2012-11-16 0 0.340 0.340 0.345 0.340 0.350 2,332,000 797,610 0.3420 0.213 0.213 0.216 0.213 0.219 3,725,236 0.2141 0.00%
2012-11-15 0 0.340 0.340 0.345 0.340 0.350 900,000 311,860 0.3465 0.213 0.213 0.216 0.213 0.219 1,437,698 0.2169 -2.86%
2012-11-14 0 0.350 0.345 0.350 0.340 0.355 1,596,000 555,260 0.3479 0.219 0.216 0.219 0.213 0.222 2,549,518 0.2178 2.94%
2012-11-13 0 0.340 0.340 0.345 0.340 0.345 2,484,000 850,720 0.3425 0.213 0.213 0.216 0.213 0.216 3,968,047 0.2144 -1.45%
2012-11-12 0 0.345 0.345 0.350 0.345 0.355 2,262,000 790,320 0.3494 0.216 0.216 0.219 0.216 0.222 3,613,415 0.2187 -1.43%
2012-11-09 0 0.350 0.350 0.355 0.350 0.355 2,454,000 859,560 0.3503 0.219 0.219 0.222 0.219 0.222 3,920,124 0.2193 -1.41%
2012-11-08 0 0.355 0.350 0.355 0.345 0.355 2,222,000 778,700 0.3505 0.222 0.219 0.222 0.216 0.222 3,549,517 0.2194 0.00%
2012-11-07 0 0.355 0.350 0.355 0.350 0.355 1,304,000 458,400 0.3515 0.222 0.219 0.222 0.219 0.222 2,083,065 0.2201 0.00%
2012-11-06 0 0.355 0.350 0.355 0.345 0.355 2,168,000 758,030 0.3496 0.222 0.219 0.222 0.216 0.222 3,463,255 0.2189 1.43%
2012-11-05 0 0.350 0.345 0.350 0.350 0.355 3,664,000 1,286,810 0.3512 0.219 0.216 0.219 0.219 0.222 5,853,030 0.2199 -1.41%
2012-11-02 0 0.355 0.350 0.355 0.345 0.355 2,634,000 919,060 0.3489 0.222 0.219 0.222 0.216 0.222 4,207,664 0.2184 1.43%
2012-11-01 0 0.350 0.340 0.350 0.340 0.355 5,785,000 2,015,125 0.3483 0.219 0.213 0.219 0.213 0.222 9,241,205 0.2181 0.00%
2012-10-31 0 0.350 0.345 0.350 0.340 0.350 1,426,600 493,340 0.3458 0.219 0.216 0.219 0.213 0.219 2,278,912 0.2165 2.94%
2012-10-30 0 0.340 0.340 0.345 0.340 0.350 2,960,200 1,011,599 0.3417 0.213 0.213 0.216 0.213 0.219 4,728,749 0.2139 -1.45%
2012-10-29 0 0.345 0.345 0.350 0.340 0.350 2,206,000 760,690 0.3448 0.216 0.216 0.219 0.213 0.219 3,523,958 0.2159 0.00%
2012-10-26 0 0.345 0.345 0.350 0.345 0.355 3,096,000 1,083,210 0.3499 0.216 0.216 0.219 0.216 0.222 4,945,682 0.2190 -2.82%
2012-10-25 0 0.355 0.350 0.355 0.350 0.360 3,306,000 1,168,710 0.3535 0.222 0.219 0.222 0.219 0.225 5,281,145 0.2213 -1.39%
2012-10-24 0 0.360 0.355 0.360 0.355 0.365 8,598,000 3,080,500 0.3583 0.225 0.222 0.225 0.222 0.228 13,734,811 0.2243 0.00%
2012-10-22 0 0.360 0.355 0.360 0.350 0.365 8,266,000 2,996,940 0.3626 0.225 0.222 0.225 0.219 0.228 13,204,460 0.2270 0.00%
2012-10-19 0 0.360 0.355 0.360 0.355 0.360 2,222,070 793,665 0.3572 0.225 0.222 0.225 0.222 0.225 3,549,629 0.2236 0.00%
2012-10-18 0 0.360 0.355 0.360 0.350 0.360 7,078,200 2,526,461 0.3569 0.225 0.222 0.225 0.219 0.225 11,307,018 0.2234 0.00%
2012-10-17 0 0.360 0.355 0.360 0.340 0.365 18,518,000 6,631,660 0.3581 0.225 0.222 0.225 0.213 0.228 29,581,441 0.2242 5.88%
2012-10-16 0 0.340 0.340 0.345 0.340 0.345 5,082,000 1,735,880 0.3416 0.213 0.213 0.216 0.213 0.216 8,118,203 0.2138 -1.45%
2012-10-15 0 0.345 0.345 0.350 0.345 0.350 2,934,000 1,018,350 0.3471 0.216 0.216 0.219 0.216 0.219 4,686,896 0.2173 -2.82%
2012-10-12 0 0.355 0.350 0.355 0.345 0.355 5,624,000 1,967,000 0.3498 0.222 0.219 0.222 0.216 0.222 8,984,017 0.2189 1.43%
2012-10-11 0 0.350 0.345 0.350 0.345 0.360 7,436,000 2,616,090 0.3518 0.219 0.216 0.219 0.216 0.225 11,878,583 0.2202 -2.78%
2012-10-10 0 0.360 0.355 0.360 0.340 0.360 10,564,000 3,740,650 0.3541 0.225 0.222 0.225 0.213 0.225 16,875,383 0.2217 5.88%
2012-10-09 0 0.340 0.340 0.345 0.340 0.350 8,858,330 3,043,272 0.3435 0.213 0.213 0.216 0.213 0.219 14,150,673 0.2151 -1.45%
2012-10-08 0 0.345 0.345 0.350 0.340 0.380 48,531,450 17,092,775 0.3522 0.216 0.216 0.219 0.213 0.238 77,526,204 0.2205 -23.33%
2012-10-05 0 0.450 0.450 0.455 0.445 0.465 14,622,000 6,638,340 0.4540 0.282 0.282 0.285 0.279 0.291 23,357,805 0.2842 2.27%
2012-10-04 0 0.440 0.435 0.440 0.430 0.450 8,512,000 3,750,920 0.4407 0.275 0.272 0.275 0.269 0.282 13,597,431 0.2759 2.33%
2012-10-03 0 0.430 0.430 0.435 0.425 0.440 4,962,000 2,148,930 0.4331 0.269 0.269 0.272 0.266 0.275 7,926,510 0.2711 0.00%
2012-09-28 0 0.430 0.425 0.430 0.400 0.435 5,920,000 2,536,270 0.4284 0.269 0.266 0.269 0.250 0.272 9,456,860 0.2682 4.88%
2012-09-27 0 0.410 0.410 0.415 0.400 0.415 3,262,000 1,329,620 0.4076 0.257 0.257 0.260 0.250 0.260 5,210,858 0.2552 0.00%
2012-09-26 0 0.410 0.410 0.415 0.405 0.440 6,934,000 2,920,840 0.4212 0.257 0.257 0.260 0.254 0.275 11,076,667 0.2637 -6.82%
2012-09-25 0 0.440 0.435 0.440 0.430 0.455 9,916,000 4,399,030 0.4436 0.275 0.272 0.275 0.269 0.285 15,840,240 0.2777 1.15%
2012-09-24 0 0.435 0.430 0.435 0.420 0.435 5,760,000 2,464,230 0.4278 0.272 0.269 0.272 0.263 0.272 9,201,269 0.2678 1.16%
2012-09-21 0 0.430 0.430 0.435 0.430 0.450 7,172,000 3,140,930 0.4379 0.269 0.269 0.272 0.269 0.282 11,456,858 0.2742 1.18%
2012-09-20 0 0.425 0.425 0.430 0.425 0.460 8,044,000 3,494,410 0.4344 0.266 0.266 0.269 0.266 0.288 12,849,828 0.2719 -7.61%
2012-09-19 0 0.460 0.455 0.460 0.435 0.475 22,806,000 10,442,900 0.4579 0.288 0.285 0.288 0.272 0.297 36,431,275 0.2866 5.75%
2012-09-18 0 0.435 0.430 0.435 0.405 0.445 22,890,000 9,929,150 0.4338 0.272 0.269 0.272 0.254 0.279 36,565,460 0.2715 6.10%
2012-09-17 0 0.410 0.410 0.415 0.390 0.430 17,563,000 7,213,180 0.4107 0.257 0.257 0.260 0.244 0.269 28,055,884 0.2571 3.80%
2012-09-14 0 0.395 0.395 0.400 0.395 0.410 5,278,000 2,112,380 0.4002 0.247 0.247 0.250 0.247 0.257 8,431,302 0.2505 1.28%
2012-09-13 0 0.390 0.390 0.395 0.390 0.415 3,070,000 1,225,520 0.3992 0.244 0.244 0.247 0.244 0.260 4,904,149 0.2499 -3.70%
2012-09-12 0 0.405 0.405 0.410 0.390 0.410 14,996,000 6,054,250 0.4037 0.254 0.254 0.257 0.244 0.257 23,955,249 0.2527 3.85%
2012-09-11 0 0.390 0.385 0.390 0.390 0.400 2,752,000 1,085,830 0.3946 0.244 0.241 0.244 0.244 0.250 4,396,162 0.2470 -4.88%
2012-09-10 0 0.410 0.410 0.415 0.380 0.410 18,440,000 7,434,870 0.4032 0.257 0.257 0.260 0.238 0.257 29,456,841 0.2524 7.89%
2012-09-07 0 0.380 0.375 0.380 0.370 0.395 2,650,000 1,008,650 0.3806 0.238 0.235 0.238 0.232 0.247 4,233,223 0.2383 2.70%
2012-09-06 0 0.370 0.365 0.370 0.350 0.380 3,214,000 1,172,010 0.3647 0.232 0.228 0.232 0.219 0.238 5,134,180 0.2283 2.78%
2012-09-05 0 0.360 0.360 0.365 0.360 0.370 1,274,000 462,880 0.3633 0.225 0.225 0.228 0.225 0.232 2,035,142 0.2274 -4.00%
2012-09-04 0 0.375 0.375 0.380 0.365 0.375 1,316,000 490,270 0.3725 0.235 0.235 0.238 0.228 0.235 2,102,234 0.2332 1.35%
2012-09-03 0 0.370 0.370 0.375 0.370 0.375 918,000 343,740 0.3744 0.232 0.232 0.235 0.232 0.235 1,466,452 0.2344 0.00%
2012-08-31 0 0.370 0.365 0.370 0.365 0.375 1,594,000 590,010 0.3701 0.232 0.228 0.232 0.228 0.235 2,546,323 0.2317 -2.63%
2012-08-30 0 0.380 0.375 0.380 0.370 0.400 4,604,000 1,784,180 0.3875 0.238 0.235 0.238 0.232 0.250 7,354,626 0.2426 -1.30%
2012-08-29 0 0.385 0.375 0.385 0.375 0.395 3,742,000 1,447,360 0.3868 0.241 0.235 0.241 0.235 0.247 5,977,630 0.2421 0.00%
2012-08-28 0 0.385 0.380 0.385 0.385 0.410 5,088,000 2,002,050 0.3935 0.241 0.238 0.241 0.241 0.257 8,127,788 0.2463 -6.10%
2012-08-27 0 0.410 0.410 0.415 0.395 0.430 11,072,000 4,660,760 0.4210 0.257 0.257 0.260 0.247 0.269 17,686,884 0.2635 0.00%
2012-08-24 0 0.410 0.410 0.415 0.370 0.440 20,628,000 8,497,290 0.4119 0.257 0.257 0.260 0.232 0.275 32,952,045 0.2579 3.80%
2012-08-23 0 0.395 0.395 0.400 0.335 0.420 21,916,000 8,699,020 0.3969 0.247 0.247 0.250 0.210 0.263 35,009,551 0.2485 19.70%
2012-08-22 0 0.330 0.330 0.340 0.330 0.345 562,000 189,610 0.3374 0.207 0.207 0.213 0.207 0.216 897,763 0.2112 0.00%
2012-08-21 0 0.330 0.330 0.340 0.330 0.345 626,000 213,150 0.3405 0.207 0.207 0.213 0.207 0.216 999,999 0.2132 -2.94%
2012-08-20 0 0.340 0.340 0.350 0.340 0.345 312,000 107,080 0.3432 0.213 0.213 0.219 0.213 0.216 498,402 0.2148 -4.23%
2012-08-17 0 0.355 0.345 0.355 0.330 0.360 648,000 222,050 0.3427 0.222 0.216 0.222 0.207 0.225 1,035,143 0.2145 2.90%
2012-08-16 0 0.345 0.340 0.345 0.325 0.350 552,000 190,110 0.3444 0.216 0.213 0.216 0.203 0.219 881,788 0.2156 1.47%
2012-08-15 0 0.340 0.340 0.350 0.340 0.350 464,000 158,830 0.3423 0.213 0.213 0.219 0.213 0.219 741,213 0.2143 -1.45%
2012-08-14 0 0.345 0.345 0.350 0.340 0.350 962,000 335,770 0.3490 0.216 0.216 0.219 0.213 0.219 1,536,740 0.2185 -2.82%
2012-08-13 0 0.355 0.350 0.360 0.345 0.355 134,000 46,630 0.3480 0.222 0.219 0.225 0.216 0.222 214,057 0.2178 1.43%
2012-08-10 0 0.350 0.350 0.355 0.345 0.370 844,000 295,800 0.3505 0.219 0.219 0.222 0.216 0.232 1,348,242 0.2194 -2.78%
2012-08-09 0 0.360 0.355 0.360 0.340 0.365 1,270,000 446,840 0.3518 0.225 0.222 0.225 0.213 0.228 2,028,752 0.2203 2.86%
2012-08-08 0 0.350 0.340 0.350 0.340 0.350 908,000 311,740 0.3433 0.219 0.213 0.219 0.213 0.219 1,450,478 0.2149 0.00%
2012-08-07 0 0.350 0.345 0.350 0.345 0.355 846,000 295,800 0.3496 0.219 0.216 0.219 0.216 0.222 1,351,436 0.2189 0.00%
2012-08-06 0 0.350 0.345 0.350 0.345 0.360 1,418,000 498,960 0.3519 0.219 0.216 0.219 0.216 0.225 2,265,174 0.2203 2.94%
2012-08-03 0 0.340 0.340 0.345 0.320 0.340 1,164,000 384,430 0.3303 0.213 0.213 0.216 0.200 0.213 1,859,423 0.2067 4.62%
2012-08-02 0 0.325 0.325 0.330 0.320 0.330 1,016,000 328,200 0.3230 0.203 0.203 0.207 0.200 0.207 1,623,002 0.2022 0.00%
2012-08-01 0 0.325 0.320 0.325 0.310 0.330 3,155,400 1,005,604 0.3187 0.203 0.200 0.203 0.194 0.207 5,040,570 0.1995 -5.80%
2012-07-31 0 0.345 0.340 0.345 0.325 0.355 2,144,000 733,688 0.3422 0.216 0.213 0.216 0.203 0.222 3,424,917 0.2142 4.55%
2012-07-30 0 0.330 0.330 0.335 0.330 0.335 484,000 160,030 0.3306 0.207 0.207 0.210 0.207 0.210 773,162 0.2070 0.00%
2012-07-27 0 0.330 0.330 0.335 0.320 0.335 674,000 220,590 0.3273 0.207 0.207 0.210 0.200 0.210 1,076,676 0.2049 1.54%
2012-07-26 0 0.325 0.320 0.330 0.320 0.335 826,000 272,040 0.3293 0.203 0.200 0.207 0.200 0.210 1,319,488 0.2062 -2.99%
2012-07-25 0 0.335 0.330 0.335 0.320 0.335 730,000 241,230 0.3305 0.210 0.207 0.210 0.200 0.210 1,166,133 0.2069 0.00%
2012-07-24 0 0.335 0.335 0.340 0.320 0.340 136,000 45,470 0.3343 0.210 0.210 0.213 0.200 0.213 217,252 0.2093 -1.47%
2012-07-23 0 0.340 0.340 0.350 0.330 0.350 506,000 172,260 0.3404 0.213 0.213 0.219 0.207 0.219 808,306 0.2131 -2.86%
2012-07-20 0 0.350 0.350 0.355 0.345 0.360 746,000 261,040 0.3499 0.219 0.219 0.222 0.216 0.225 1,191,692 0.2190 0.00%
2012-07-19 0 0.350 0.350 0.355 0.345 0.360 972,000 342,500 0.3524 0.219 0.219 0.222 0.216 0.225 1,552,714 0.2206 -1.41%
2012-07-18 0 0.355 0.355 0.360 0.355 0.365 1,138,000 407,740 0.3583 0.222 0.222 0.225 0.222 0.228 1,817,890 0.2243 -4.05%
2012-07-17 0 0.370 0.365 0.370 0.355 0.385 1,586,000 581,510 0.3667 0.232 0.228 0.232 0.222 0.241 2,533,544 0.2295 -2.63%
2012-07-16 0 0.380 0.380 0.390 0.380 0.390 1,632,000 624,680 0.3828 0.238 0.238 0.244 0.238 0.244 2,607,026 0.2396 -1.30%
2012-07-13 0 0.385 0.385 0.390 0.380 0.400 1,508,000 588,380 0.3902 0.241 0.241 0.244 0.238 0.250 2,408,943 0.2442 -2.53%
2012-07-12 0 0.395 0.395 0.400 0.380 0.395 524,000 204,720 0.3907 0.247 0.247 0.250 0.238 0.247 837,060 0.2446 -2.47%
2012-07-11 0 0.405 0.400 0.405 0.400 0.410 1,158,000 469,750 0.4057 0.254 0.250 0.254 0.250 0.257 1,849,838 0.2539 0.00%
2012-07-10 0 0.405 0.400 0.405 0.395 0.420 1,163,000 472,545 0.4063 0.254 0.250 0.254 0.247 0.263 1,857,826 0.2544 -1.22%
2012-07-09 0 0.410 0.410 0.415 0.410 0.420 1,000,000 413,270 0.4133 0.257 0.257 0.260 0.257 0.263 1,597,443 0.2587 -3.53%
2012-07-06 0 0.425 0.415 0.425 0.415 0.425 1,022,000 429,230 0.4200 0.266 0.260 0.266 0.260 0.266 1,632,586 0.2629 1.19%
2012-07-05 0 0.420 0.420 0.430 0.420 0.425 628,000 264,110 0.4206 0.263 0.263 0.269 0.263 0.266 1,003,194 0.2633 0.00%
2012-07-04 0 0.420 0.415 0.420 0.420 0.435 1,354,000 576,670 0.4259 0.263 0.260 0.263 0.263 0.272 2,162,937 0.2666 -2.33%
2012-07-03 0 0.430 0.430 0.435 0.425 0.435 878,000 377,490 0.4299 0.269 0.269 0.272 0.266 0.272 1,402,555 0.2691 1.18%
2012-06-29 0 0.425 0.425 0.435 0.420 0.430 155,970 66,467 0.4262 0.266 0.266 0.272 0.263 0.269 249,153 0.2668 -2.30%
2012-06-28 0 0.435 0.425 0.435 0.420 0.435 810,000 344,330 0.4251 0.272 0.266 0.272 0.263 0.272 1,293,928 0.2661 1.16%
2012-06-27 0 0.430 0.430 0.435 0.425 0.440 842,000 363,440 0.4316 0.269 0.269 0.272 0.266 0.275 1,345,047 0.2702 0.00%
2012-06-26 0 0.430 0.430 0.435 0.425 0.430 314,000 133,830 0.4262 0.269 0.269 0.272 0.266 0.269 501,597 0.2668 -2.27%
2012-06-25 0 0.440 0.430 0.440 0.430 0.440 328,000 141,610 0.4317 0.275 0.269 0.275 0.269 0.275 523,961 0.2703 2.33%
2012-06-22 0 0.430 0.430 0.435 0.425 0.435 538,000 232,130 0.4315 0.269 0.269 0.272 0.266 0.272 859,424 0.2701 -2.27%
2012-06-21 0 0.440 0.435 0.440 0.430 0.450 1,800,000 787,850 0.4377 0.275 0.272 0.275 0.269 0.282 2,875,397 0.2740 -3.30%
2012-06-20 0 0.455 0.450 0.460 0.440 0.460 2,846,000 1,276,140 0.4484 0.285 0.282 0.288 0.275 0.288 4,546,322 0.2807 3.41%
2012-06-19 0 0.440 0.440 0.445 0.435 0.440 823,000 361,925 0.4398 0.275 0.275 0.279 0.272 0.275 1,314,695 0.2753 1.15%
2012-06-18 0 0.435 0.430 0.435 0.435 0.440 738,000 322,040 0.4364 0.272 0.269 0.272 0.272 0.275 1,178,913 0.2732 2.35%
2012-06-15 0 0.425 0.425 0.435 0.415 0.435 1,305,000 561,195 0.4300 0.266 0.266 0.272 0.260 0.272 2,084,663 0.2692 0.00%
2012-06-14 0 0.425 0.420 0.425 0.425 0.430 432,000 183,640 0.4251 0.266 0.263 0.266 0.266 0.269 690,095 0.2661 -1.16%
2012-06-13 0 0.430 0.430 0.435 0.420 0.440 1,252,000 537,920 0.4296 0.269 0.269 0.272 0.263 0.275 1,999,998 0.2690 -1.15%
2012-06-12 0 0.435 0.435 0.440 0.430 0.440 322,000 139,960 0.4347 0.272 0.272 0.275 0.269 0.275 514,377 0.2721 -1.14%
2012-06-11 0 0.440 0.435 0.445 0.435 0.445 1,066,000 467,940 0.4390 0.275 0.272 0.279 0.272 0.279 1,702,874 0.2748 4.76%
2012-06-08 0 0.420 0.420 0.425 0.420 0.420 776,000 325,920 0.4200 0.263 0.263 0.266 0.263 0.263 1,239,615 0.2629 -1.18%
2012-06-07 0 0.425 0.425 0.430 0.425 0.435 412,000 177,100 0.4299 0.266 0.266 0.269 0.266 0.272 658,146 0.2691 0.00%
2012-06-06 0 0.425 0.425 0.435 0.425 0.435 690,000 298,310 0.4323 0.266 0.266 0.272 0.266 0.272 1,102,235 0.2706 -2.30%
2012-06-05 0 0.435 0.425 0.435 0.420 0.440 428,000 183,850 0.4296 0.272 0.266 0.272 0.263 0.275 683,705 0.2689 3.57%
2012-06-04 0 0.420 0.410 0.420 0.415 0.450 2,218,000 944,610 0.4259 0.263 0.257 0.263 0.260 0.282 3,543,128 0.2666 -6.67%
2012-06-01 0 0.450 0.450 0.465 0.450 0.470 909,500 416,365 0.4578 0.282 0.282 0.291 0.282 0.294 1,452,874 0.2866 -4.26%
2012-05-31 0 0.470 0.465 0.480 0.460 0.480 1,718,000 803,870 0.4679 0.294 0.291 0.300 0.288 0.300 2,744,406 0.2929 0.00%
2012-05-30 0 0.470 0.465 0.470 0.445 0.480 7,986,000 3,701,240 0.4635 0.294 0.291 0.294 0.279 0.300 12,757,176 0.2901 6.82%
2012-05-29 0 0.440 0.440 0.445 0.420 0.445 2,792,000 1,207,010 0.4323 0.275 0.275 0.279 0.263 0.279 4,460,060 0.2706 4.76%
2012-05-28 0 0.420 0.420 0.425 0.410 0.435 1,958,000 827,900 0.4228 0.263 0.263 0.266 0.257 0.272 3,127,793 0.2647 1.20%
2012-05-25 0 0.415 0.415 0.420 0.410 0.430 2,842,000 1,191,150 0.4191 0.260 0.260 0.263 0.257 0.269 4,539,932 0.2624 -3.49%
2012-05-24 0 0.430 0.430 0.435 0.425 0.450 1,760,000 759,140 0.4313 0.269 0.269 0.272 0.266 0.282 2,811,499 0.2700 -3.37%
2012-05-23 0 0.445 0.435 0.450 0.435 0.450 492,000 218,810 0.4447 0.279 0.272 0.282 0.272 0.282 785,942 0.2784 -1.11%
2012-05-22 0 0.450 0.440 0.450 0.435 0.450 1,866,000 823,160 0.4411 0.282 0.275 0.282 0.272 0.282 2,980,828 0.2762 1.12%
2012-05-21 0 0.445 0.440 0.445 0.430 0.445 1,686,000 738,510 0.4380 0.279 0.275 0.279 0.269 0.279 2,693,288 0.2742 0.00%
2012-05-18 0 0.445 0.445 0.450 0.435 0.460 3,112,000 1,384,870 0.4450 0.279 0.279 0.282 0.272 0.288 4,971,241 0.2786 -4.30%
2012-05-17 0 0.465 0.460 0.470 0.450 0.470 1,312,000 610,730 0.4655 0.291 0.288 0.294 0.282 0.294 2,095,845 0.2914 -2.11%
2012-05-16 0 0.475 0.460 0.475 0.455 0.480 1,720,000 800,370 0.4653 0.297 0.288 0.297 0.285 0.300 2,747,601 0.2913 -3.06%
2012-05-15 0 0.490 0.490 0.495 0.480 0.500 1,142,000 555,470 0.4864 0.307 0.307 0.310 0.300 0.313 1,824,279 0.3045 -1.01%
2012-05-14 0 0.495 0.490 0.500 0.490 0.500 1,152,000 572,880 0.4973 0.310 0.307 0.313 0.307 0.313 1,840,254 0.3113 -2.94%
2012-05-11 0 0.510 0.500 0.510 0.500 0.520 2,120,000 1,071,700 0.5055 0.319 0.313 0.319 0.313 0.326 3,386,578 0.3165 0.00%
2012-05-10 0 0.510 0.510 0.520 0.500 0.520 558,000 283,780 0.5086 0.319 0.319 0.326 0.313 0.326 891,373 0.3184 2.00%
2012-05-09 0 0.500 0.500 0.510 0.500 0.530 2,856,000 1,449,420 0.5075 0.313 0.313 0.319 0.313 0.332 4,562,296 0.3177 -3.85%
2012-05-08 0 0.520 0.510 0.520 0.510 0.530 674,000 350,960 0.5207 0.326 0.319 0.326 0.319 0.332 1,076,676 0.3260 1.96%
2012-05-07 0 0.510 0.510 0.520 0.510 0.530 634,000 328,080 0.5175 0.319 0.319 0.326 0.319 0.332 1,012,779 0.3239 -3.77%
2012-05-04 0 0.530 0.530 0.540 0.520 0.530 341,500 180,830 0.5295 0.332 0.332 0.338 0.326 0.332 545,527 0.3315 0.00%
2012-05-03 0 0.530 0.530 0.540 0.520 0.530 398,000 209,080 0.5253 0.332 0.332 0.338 0.326 0.332 635,782 0.3289 1.92%
2012-05-02 0 0.520 0.520 0.530 0.520 0.540 1,144,000 606,960 0.5306 0.326 0.326 0.332 0.326 0.338 1,827,474 0.3321 -1.89%
2012-04-30 0 0.530 0.530 0.540 0.520 0.530 624,000 329,800 0.5285 0.332 0.332 0.338 0.326 0.332 996,804 0.3309 0.00%
2012-04-27 0 0.530 0.530 0.540 0.530 0.550 604,000 324,160 0.5367 0.332 0.332 0.338 0.332 0.344 964,855 0.3360 -1.85%
2012-04-26 0 0.540 0.540 0.550 0.530 0.550 1,564,000 851,600 0.5445 0.338 0.338 0.344 0.332 0.344 2,498,400 0.3409 1.89%
2012-04-25 0 0.530 0.530 0.540 0.530 0.540 1,746,000 931,120 0.5333 0.332 0.332 0.338 0.332 0.338 2,789,135 0.3338 -3.64%
2012-04-24 0 0.550 0.540 0.550 0.530 0.550 600,000 325,860 0.5431 0.344 0.338 0.344 0.332 0.344 958,466 0.3400 0.00%
2012-04-23 0 0.550 0.550 0.560 0.550 0.570 1,070,000 594,780 0.5559 0.344 0.344 0.351 0.344 0.357 1,709,264 0.3480 -5.17%
2012-04-20 0 0.580 0.570 0.580 0.560 0.580 870,000 495,780 0.5699 0.363 0.357 0.363 0.351 0.363 1,389,775 0.3567 0.00%
2012-04-19 0 0.580 0.570 0.580 0.560 0.580 724,000 412,520 0.5698 0.363 0.357 0.363 0.351 0.363 1,156,548 0.3567 3.57%
2012-04-18 0 0.560 0.560 0.570 0.550 0.570 1,744,000 984,500 0.5645 0.351 0.351 0.357 0.344 0.357 2,785,940 0.3534 3.70%
2012-04-17 0 0.540 0.540 0.550 0.540 0.560 498,000 271,120 0.5444 0.338 0.338 0.344 0.338 0.351 795,526 0.3408 -3.57%
2012-04-16 0 0.560 0.550 0.560 0.550 0.560 698,000 384,960 0.5515 0.351 0.344 0.351 0.344 0.351 1,115,015 0.3453 0.00%
2012-04-13 0 0.560 0.560 0.570 0.560 0.580 1,446,000 819,160 0.5665 0.351 0.351 0.357 0.351 0.363 2,309,902 0.3546 0.00%
2012-04-12 0 0.560 0.560 0.570 0.550 0.590 3,090,000 1,751,300 0.5668 0.351 0.351 0.357 0.344 0.369 4,936,098 0.3548 1.82%
2012-04-11 0 0.550 0.540 0.550 0.510 0.550 4,616,000 2,452,040 0.5312 0.344 0.338 0.344 0.319 0.344 7,373,795 0.3325 7.84%
2012-04-10 0 0.510 0.510 0.520 0.510 0.530 5,804,000 2,979,580 0.5134 0.319 0.319 0.326 0.319 0.332 9,271,557 0.3214 -3.77%
2012-04-05 0 0.530 0.530 0.540 0.530 0.550 1,352,000 731,480 0.5410 0.332 0.332 0.338 0.332 0.344 2,159,742 0.3387 -3.64%
2012-04-03 0 0.550 0.550 0.560 0.540 0.560 966,000 532,720 0.5515 0.344 0.344 0.351 0.338 0.351 1,543,130 0.3452 0.00%
2012-04-02 0 0.550 0.550 0.560 0.540 0.570 2,176,000 1,205,020 0.5538 0.344 0.344 0.351 0.338 0.357 3,476,035 0.3467 -1.79%
2012-03-30 0 0.560 0.560 0.570 0.550 0.570 2,046,000 1,148,360 0.5613 0.351 0.351 0.357 0.344 0.357 3,268,367 0.3514 -1.75%
2012-03-29 0 0.570 0.560 0.570 0.560 0.580 1,446,000 821,100 0.5678 0.357 0.351 0.357 0.351 0.363 2,309,902 0.3555 0.00%
2012-03-28 0 0.570 0.570 0.580 0.560 0.600 4,262,000 2,463,660 0.5781 0.357 0.357 0.363 0.351 0.376 6,808,300 0.3619 -6.56%
2012-03-27 0 0.610 0.610 0.620 0.600 0.620 3,060,000 1,870,000 0.6111 0.382 0.382 0.388 0.376 0.388 4,888,174 0.3826 0.00%
2012-03-26 0 0.610 0.600 0.610 0.600 0.620 976,000 595,040 0.6097 0.382 0.376 0.382 0.376 0.388 1,559,104 0.3817 1.67%
2012-03-23 0 0.600 0.590 0.600 0.580 0.600 1,756,000 1,040,600 0.5926 0.376 0.369 0.376 0.363 0.376 2,805,109 0.3710 0.00%
2012-03-22 0 0.600 0.600 0.610 0.590 0.630 4,120,000 2,490,100 0.6044 0.376 0.376 0.382 0.369 0.394 6,581,463 0.3784 -3.23%
2012-03-21 0 0.620 0.620 0.630 0.620 0.640 1,718,000 1,074,640 0.6255 0.388 0.388 0.394 0.388 0.401 2,744,406 0.3916 -1.59%
2012-03-20 0 0.630 0.630 0.640 0.630 0.640 3,496,000 2,218,140 0.6345 0.394 0.394 0.401 0.394 0.401 5,584,659 0.3972 -3.08%
2012-03-19 0 0.650 0.640 0.650 0.640 0.670 1,570,000 1,028,380 0.6550 0.407 0.401 0.407 0.401 0.419 2,507,985 0.4100 -2.99%
2012-03-16 0 0.670 0.660 0.670 0.660 0.670 1,464,000 972,660 0.6644 0.419 0.413 0.419 0.413 0.419 2,338,656 0.4159 0.00%
2012-03-15 0 0.670 0.660 0.670 0.660 0.680 1,730,000 1,153,480 0.6668 0.419 0.413 0.419 0.413 0.426 2,763,576 0.4174 0.00%
2012-03-14 0 0.670 0.660 0.680 0.670 0.690 4,086,000 2,783,500 0.6812 0.419 0.413 0.426 0.419 0.432 6,527,150 0.4264 -2.90%
2012-03-13 0 0.690 0.680 0.690 0.680 0.690 2,236,000 1,537,980 0.6878 0.432 0.426 0.432 0.426 0.432 3,571,882 0.4306 1.47%
2012-03-12 0 0.680 0.680 0.690 0.670 0.690 2,804,000 1,906,220 0.6798 0.426 0.426 0.432 0.419 0.432 4,479,229 0.4256 -2.86%
2012-03-09 0 0.700 0.690 0.700 0.680 0.710 6,828,000 4,768,740 0.6984 0.438 0.432 0.438 0.426 0.444 10,907,338 0.4372 2.94%
2012-03-08 0 0.680 0.670 0.680 0.670 0.690 2,180,000 1,480,880 0.6793 0.426 0.419 0.426 0.419 0.432 3,482,425 0.4252 1.49%
2012-03-07 0 0.670 0.670 0.680 0.650 0.680 5,032,000 3,346,960 0.6651 0.419 0.419 0.426 0.407 0.426 8,038,331 0.4164 0.00%
2012-03-06 0 0.670 0.660 0.670 0.670 0.710 7,536,000 5,131,140 0.6809 0.419 0.413 0.419 0.419 0.444 12,038,327 0.4262 -5.63%
2012-03-05 0 0.710 0.710 0.720 0.700 0.740 4,658,000 3,348,680 0.7189 0.444 0.444 0.451 0.438 0.463 7,440,887 0.4500 -2.74%
2012-03-02 0 0.730 0.720 0.730 0.710 0.730 4,664,000 3,343,520 0.7169 0.457 0.451 0.457 0.444 0.457 7,450,472 0.4488 4.29%
2012-03-01 0 0.700 0.700 0.710 0.700 0.730 7,258,000 5,200,660 0.7165 0.438 0.438 0.444 0.438 0.457 11,594,238 0.4486 -2.78%
2012-02-29 0 0.720 0.710 0.720 0.700 0.740 9,776,000 6,991,440 0.7152 0.451 0.444 0.451 0.438 0.463 15,616,599 0.4477 -1.37%
2012-02-28 0 0.730 0.720 0.730 0.700 0.730 3,671,000 2,613,740 0.7120 0.457 0.451 0.457 0.438 0.457 5,864,212 0.4457 1.39%
2012-02-27 0 0.720 0.710 0.720 0.700 0.750 13,064,000 9,563,340 0.7320 0.451 0.444 0.451 0.438 0.470 20,868,990 0.4583 0.00%
2012-02-24 0 0.720 0.720 0.730 0.680 0.740 37,608,000 27,172,640 0.7225 0.451 0.451 0.457 0.426 0.463 60,076,620 0.4523 7.46%
2012-02-23 0 0.670 0.670 0.680 0.660 0.700 8,360,000 5,703,160 0.6822 0.419 0.419 0.426 0.413 0.438 13,354,620 0.4271 -1.47%
2012-02-22 0 0.680 0.670 0.680 0.650 0.680 7,058,000 4,708,660 0.6671 0.426 0.419 0.426 0.407 0.426 11,274,750 0.4176 3.03%
2012-02-21 0 0.660 0.650 0.660 0.650 0.660 2,394,000 1,561,560 0.6523 0.413 0.407 0.413 0.407 0.413 3,824,277 0.4083 0.00%
2012-02-20 0 0.660 0.660 0.670 0.660 0.680 2,866,000 1,918,560 0.6694 0.413 0.413 0.419 0.413 0.426 4,578,270 0.4191 0.00%
2012-02-17 0 0.660 0.660 0.670 0.660 0.670 2,066,000 1,373,620 0.6649 0.413 0.413 0.419 0.413 0.419 3,300,316 0.4162 0.00%
2012-02-16 0 0.660 0.650 0.660 0.650 0.670 3,246,000 2,135,252 0.6578 0.413 0.407 0.413 0.407 0.419 5,185,299 0.4118 -1.49%
2012-02-15 0 0.670 0.660 0.670 0.650 0.670 3,558,000 2,346,020 0.6594 0.419 0.413 0.419 0.407 0.419 5,683,701 0.4128 3.08%
2012-02-14 0 0.650 0.650 0.660 0.640 0.650 4,534,000 2,915,780 0.6431 0.407 0.407 0.413 0.401 0.407 7,242,805 0.4026 1.56%
2012-02-13 0 0.640 0.640 0.650 0.640 0.660 6,786,000 4,374,020 0.6446 0.401 0.401 0.407 0.401 0.413 10,840,245 0.4035 -4.48%
2012-02-10 0 0.670 0.660 0.670 0.660 0.710 10,932,000 7,466,380 0.6830 0.419 0.413 0.419 0.413 0.444 17,463,242 0.4275 -2.90%
2012-02-09 0 0.690 0.690 0.700 0.670 0.710 11,752,000 8,161,720 0.6945 0.432 0.432 0.438 0.419 0.444 18,773,145 0.4348 0.00%
2012-02-08 0 0.690 0.680 0.690 0.660 0.700 9,604,000 6,540,060 0.6810 0.432 0.426 0.432 0.413 0.438 15,341,838 0.4263 2.99%
2012-02-07 0 0.670 0.660 0.670 0.660 0.690 3,976,000 2,642,280 0.6646 0.419 0.413 0.419 0.413 0.432 6,351,432 0.4160 -2.90%
2012-02-06 0 0.690 0.680 0.690 0.670 0.700 9,588,000 6,559,640 0.6842 0.432 0.426 0.432 0.419 0.438 15,316,279 0.4283 2.99%
2012-02-03 0 0.670 0.660 0.670 0.630 0.680 15,670,000 10,346,940 0.6603 0.419 0.413 0.419 0.394 0.426 25,031,925 0.4133 4.69%
2012-02-02 0 0.640 0.630 0.640 0.610 0.640 7,532,000 4,751,540 0.6308 0.401 0.394 0.401 0.382 0.401 12,031,937 0.3949 3.23%
2012-02-01 0 0.620 0.610 0.620 0.600 0.620 3,446,000 2,109,720 0.6122 0.388 0.382 0.388 0.376 0.388 5,504,787 0.3833 1.64%
2012-01-31 0 0.610 0.610 0.620 0.600 0.620 2,704,000 1,654,460 0.6119 0.382 0.382 0.388 0.376 0.388 4,319,485 0.3830 0.00%
2012-01-30 0 0.610 0.610 0.620 0.610 0.630 1,746,000 1,072,100 0.6140 0.382 0.382 0.388 0.382 0.394 2,789,135 0.3844 -3.17%
2012-01-27 0 0.630 0.620 0.630 0.620 0.640 3,638,000 2,286,080 0.6284 0.394 0.388 0.394 0.388 0.401 5,811,496 0.3934 0.00%
2012-01-26 0 0.630 0.620 0.630 0.610 0.630 2,396,000 1,487,140 0.6207 0.394 0.388 0.394 0.382 0.394 3,827,472 0.3885 3.28%
2012-01-20 0 0.610 0.610 0.620 0.610 0.630 3,458,000 2,143,320 0.6198 0.382 0.382 0.388 0.382 0.394 5,523,956 0.3880 -1.61%
2012-01-19 0 0.620 0.610 0.620 0.610 0.640 6,570,000 4,094,342 0.6232 0.388 0.382 0.388 0.382 0.401 10,495,198 0.3901 -1.59%
2012-01-18 0 0.630 0.620 0.630 0.600 0.640 12,064,000 7,512,200 0.6227 0.394 0.388 0.394 0.376 0.401 19,271,547 0.3898 5.00%
2012-01-17 0 0.600 0.600 0.610 0.590 0.610 3,952,000 2,373,880 0.6007 0.376 0.376 0.382 0.369 0.382 6,313,093 0.3760 0.00%
2012-01-16 0 0.600 0.590 0.600 0.590 0.610 4,076,000 2,458,660 0.6032 0.376 0.369 0.376 0.369 0.382 6,511,176 0.3776 -3.23%
2012-01-13 0 0.620 0.610 0.620 0.610 0.620 5,310,000 3,255,920 0.6132 0.388 0.382 0.388 0.382 0.388 8,482,420 0.3838 1.64%
2012-01-12 0 0.610 0.610 0.620 0.600 0.620 9,940,000 6,057,400 0.6094 0.382 0.382 0.388 0.376 0.388 15,878,579 0.3815 -1.61%
2012-01-11 0 0.620 0.610 0.620 0.590 0.710 46,312,000 28,579,300 0.6171 0.388 0.382 0.388 0.369 0.444 73,980,760 0.3863 -17.33%
2012-01-10 0 0.750 0.740 0.750 0.730 0.750 2,876,000 2,128,740 0.7402 0.470 0.463 0.470 0.457 0.470 4,594,245 0.4633 1.35%
2012-01-09 0 0.740 0.730 0.740 0.700 0.740 7,530,000 5,369,040 0.7130 0.463 0.457 0.463 0.438 0.463 12,028,743 0.4464 1.37%
2012-01-06 0 0.730 0.720 0.730 0.720 0.760 4,258,000 3,096,400 0.7272 0.457 0.451 0.457 0.451 0.476 6,801,910 0.4552 -2.67%
2012-01-05 0 0.750 0.740 0.750 0.740 0.760 3,832,000 2,870,020 0.7490 0.470 0.463 0.470 0.463 0.476 6,121,400 0.4689 1.35%
2012-01-04 0 0.740 0.730 0.740 0.740 0.770 3,460,000 2,589,340 0.7484 0.463 0.457 0.463 0.463 0.482 5,527,151 0.4685 -3.90%
2012-01-03 0 0.770 0.760 0.770 0.750 0.770 4,464,000 3,392,520 0.7600 0.482 0.476 0.482 0.470 0.482 7,130,984 0.4757 1.32%
2011-12-30 0 0.760 0.750 0.760 0.740 0.770 4,529,237 3,428,718 0.7570 0.476 0.470 0.476 0.463 0.482 7,235,196 0.4739 2.70%
2011-12-29 0 0.740 0.740 0.750 0.740 0.760 3,388,000 2,537,900 0.7491 0.463 0.463 0.470 0.463 0.476 5,412,135 0.4689 -3.90%
2011-12-28 0 0.770 0.760 0.770 0.760 0.770 2,018,000 1,543,060 0.7646 0.482 0.476 0.482 0.476 0.482 3,223,639 0.4787 -1.28%
2011-12-23 0 0.780 0.770 0.780 0.770 0.790 5,107,200 3,983,040 0.7799 0.488 0.482 0.488 0.482 0.495 8,158,459 0.4882 1.30%
2011-12-22 0 0.770 0.770 0.780 0.760 0.780 5,710,000 4,399,220 0.7704 0.482 0.482 0.488 0.476 0.488 9,121,397 0.4823 -1.28%
2011-12-21 0 0.780 0.780 0.790 0.780 0.820 5,349,000 4,263,190 0.7970 0.488 0.488 0.495 0.488 0.513 8,544,720 0.4989 -2.50%
2011-12-20 0 0.800 0.790 0.800 0.790 0.810 2,130,000 1,703,760 0.7999 0.501 0.495 0.501 0.495 0.507 3,402,553 0.5007 1.27%
2011-12-19 0 0.790 0.790 0.800 0.790 0.820 4,856,000 3,883,420 0.7997 0.495 0.495 0.501 0.495 0.513 7,757,181 0.5006 -4.82%
2011-12-16 0 0.830 0.820 0.830 0.780 0.830 9,904,000 8,021,120 0.8099 0.520 0.513 0.520 0.488 0.520 15,821,071 0.5070 3.75%
2011-12-15 0 0.800 0.790 0.800 0.790 0.810 6,806,000 5,430,440 0.7979 0.501 0.495 0.501 0.495 0.507 10,872,194 0.4995 -2.44%
2011-12-14 0 0.820 0.810 0.820 0.810 0.860 9,302,000 7,739,380 0.8320 0.513 0.507 0.513 0.507 0.538 14,859,411 0.5208 0.00%
2011-12-13 0 0.820 0.810 0.820 0.820 0.830 5,730,000 4,737,020 0.8267 0.513 0.507 0.513 0.513 0.520 9,153,346 0.5175 -2.38%
2011-12-12 0 0.840 0.830 0.840 0.830 0.890 12,936,000 11,138,700 0.8611 0.526 0.520 0.526 0.520 0.557 20,664,517 0.5390 -1.18%
2011-12-09 0 0.850 0.850 0.860 0.810 0.860 22,018,000 18,542,960 0.8422 0.532 0.532 0.538 0.507 0.538 35,172,490 0.5272 4.94%
2011-12-08 0 0.810 0.800 0.810 0.790 0.810 3,575,000 2,861,650 0.8005 0.507 0.501 0.507 0.495 0.507 5,710,857 0.5011 0.00%
2011-12-07 0 0.810 0.810 0.820 0.790 0.820 6,228,000 5,045,704 0.8102 0.507 0.507 0.513 0.495 0.513 9,948,872 0.5072 1.25%
2011-12-06 0 0.800 0.790 0.800 0.790 0.830 8,958,000 7,172,620 0.8007 0.501 0.495 0.501 0.495 0.520 14,309,890 0.5012 -3.61%
2011-12-05 0 0.830 0.820 0.830 0.820 0.860 11,642,000 9,769,420 0.8392 0.520 0.513 0.520 0.513 0.538 18,597,426 0.5253 0.00%
2011-12-02 0 0.830 0.820 0.830 0.810 0.860 17,128,000 14,319,360 0.8360 0.520 0.513 0.520 0.507 0.538 27,360,996 0.5233 1.22%
2011-12-01 0 0.820 0.810 0.820 0.800 0.830 12,634,120 10,301,198 0.8153 0.513 0.507 0.513 0.501 0.520 20,182,281 0.5104 5.13%
2011-11-30 0 0.780 0.780 0.790 0.760 0.820 21,368,000 16,954,960 0.7935 0.488 0.488 0.495 0.476 0.513 34,134,153 0.4967 1.30%
2011-11-29 0 0.770 0.770 0.780 0.750 0.780 11,032,000 8,492,340 0.7698 0.482 0.482 0.488 0.470 0.488 17,622,986 0.4819 1.32%
2011-11-28 0 0.760 0.750 0.760 0.750 0.800 8,983,000 6,942,640 0.7729 0.476 0.470 0.476 0.470 0.501 14,349,827 0.4838 0.00%
2011-11-25 0 0.760 0.750 0.760 0.750 0.830 16,600,000 13,029,300 0.7849 0.476 0.470 0.476 0.470 0.520 26,517,547 0.4913 -8.43%
2011-11-24 0 0.830 0.820 0.830 0.770 0.830 17,050,000 13,681,180 0.8024 0.520 0.513 0.520 0.482 0.520 27,236,396 0.5023 2.47%
2011-11-23 0 0.810 0.800 0.810 0.800 0.840 10,830,000 8,861,040 0.8182 0.507 0.501 0.507 0.501 0.526 17,300,303 0.5122 -5.81%
2011-11-22 0 0.860 0.850 0.860 0.830 0.870 19,626,000 16,718,322 0.8518 0.538 0.532 0.538 0.520 0.545 31,351,408 0.5333 0.00%
2011-11-21 0 0.860 0.850 0.860 0.850 0.930 30,475,000 27,131,310 0.8903 0.538 0.532 0.538 0.532 0.582 48,682,062 0.5573 -7.53%
2011-11-18 0 0.930 0.930 0.940 0.850 0.960 70,626,000 64,889,400 0.9188 0.582 0.582 0.588 0.532 0.601 112,820,979 0.5752 6.90%
2011-11-17 0 0.870 0.860 0.870 0.800 0.880 42,126,000 36,061,920 0.8560 0.545 0.538 0.545 0.501 0.551 67,293,865 0.5359 6.10%
2011-11-16 0 0.820 0.820 0.830 0.800 0.850 16,386,000 13,395,320 0.8175 0.513 0.513 0.520 0.501 0.532 26,175,694 0.5117 -1.20%
2011-11-15 0 0.830 0.820 0.830 0.800 0.840 16,786,000 13,818,300 0.8232 0.520 0.513 0.520 0.501 0.526 26,814,671 0.5153 1.22%
2011-11-14 0 0.820 0.810 0.820 0.810 0.890 23,672,000 20,402,640 0.8619 0.513 0.507 0.513 0.507 0.557 37,814,660 0.5395 -3.53%
2011-11-11 0 0.850 0.850 0.860 0.840 0.930 50,388,000 44,842,140 0.8899 0.532 0.532 0.538 0.526 0.582 80,491,936 0.5571 1.19%
2011-11-10 0 0.840 0.830 0.840 0.740 0.890 61,642,000 51,087,920 0.8288 0.526 0.520 0.526 0.463 0.557 98,469,555 0.5188 5.00%
2011-11-09 0 0.800 0.800 0.810 0.700 0.810 33,682,000 26,045,960 0.7733 0.501 0.501 0.507 0.438 0.507 53,805,060 0.4841 12.68%
2011-11-08 0 0.710 0.700 0.710 0.700 0.770 17,816,000 13,001,920 0.7298 0.444 0.438 0.444 0.438 0.482 28,460,037 0.4568 -7.79%
2011-11-07 1 0.770 0.760 0.770 0.670 0.770 29,240,000 21,049,900 0.7199 0.482 0.476 0.482 0.419 0.482 46,709,221 0.4507 16.67%
2011-11-04 0 0.660 0.660 0.670 0.630 0.670 11,142,000 7,296,746 0.6549 0.413 0.413 0.419 0.394 0.419 17,798,705 0.4100 6.45%
2011-11-03 0 0.620 0.620 0.630 0.620 0.640 4,064,000 2,558,360 0.6295 0.388 0.388 0.394 0.388 0.401 6,492,007 0.3941 -4.62%
2011-11-02 0 0.650 0.640 0.650 0.600 0.650 3,554,000 2,202,160 0.6196 0.407 0.401 0.407 0.376 0.407 5,677,311 0.3879 1.56%
2011-11-01 0 0.640 0.630 0.640 0.620 0.650 2,350,000 1,484,880 0.6319 0.401 0.394 0.401 0.388 0.407 3,753,990 0.3955 -1.54%
2011-10-31 0 0.650 0.640 0.650 0.630 0.670 1,908,000 1,235,160 0.6474 0.407 0.401 0.407 0.394 0.419 3,047,920 0.4052 -2.99%
2011-10-28 0 0.670 0.660 0.670 0.660 0.720 5,550,000 3,777,260 0.6806 0.419 0.413 0.419 0.413 0.451 8,865,806 0.4260 0.00%
2011-10-27 0 0.670 0.670 0.680 0.630 0.680 13,673,200 8,965,628 0.6557 0.419 0.419 0.426 0.394 0.426 21,842,152 0.4105 8.06%
2011-10-26 0 0.620 0.610 0.620 0.590 0.620 2,476,000 1,493,940 0.6034 0.388 0.382 0.388 0.369 0.388 3,955,268 0.3777 1.64%
2011-10-25 0 0.610 0.600 0.620 0.600 0.640 4,638,000 2,867,912 0.6184 0.382 0.376 0.388 0.376 0.401 7,408,939 0.3871 -3.17%
2011-10-24 0 0.630 0.620 0.630 0.610 0.630 3,330,000 2,065,240 0.6202 0.394 0.388 0.394 0.382 0.394 5,319,484 0.3882 5.00%
2011-10-21 0 0.600 0.590 0.600 0.580 0.600 1,220,000 723,180 0.5928 0.376 0.369 0.376 0.363 0.376 1,948,880 0.3711 1.69%
2011-10-20 0 0.590 0.570 0.590 0.570 0.590 2,952,000 1,711,860 0.5799 0.369 0.357 0.369 0.357 0.369 4,715,650 0.3630 -1.67%
2011-10-19 0 0.600 0.600 0.610 0.600 0.620 2,448,000 1,483,760 0.6061 0.376 0.376 0.382 0.376 0.388 3,910,539 0.3794 1.69%
2011-10-18 0 0.590 0.580 0.590 0.580 0.630 5,382,000 3,209,060 0.5963 0.369 0.363 0.369 0.363 0.394 8,597,436 0.3733 -9.23%
2011-10-17 0 0.650 0.640 0.650 0.640 0.660 2,630,000 1,701,640 0.6470 0.407 0.401 0.407 0.401 0.413 4,201,274 0.4050 3.17%
2011-10-14 0 0.630 0.630 0.640 0.620 0.650 2,400,000 1,517,920 0.6325 0.394 0.394 0.401 0.388 0.407 3,833,862 0.3959 -1.56%
2011-10-13 0 0.640 0.630 0.640 0.620 0.650 9,812,000 6,262,180 0.6382 0.401 0.394 0.401 0.388 0.407 15,674,106 0.3995 4.92%
2011-10-12 0 0.610 0.600 0.610 0.580 0.630 7,750,000 4,732,850 0.6107 0.382 0.376 0.382 0.363 0.394 12,380,180 0.3823 3.39%
2011-10-11 0 0.590 0.590 0.600 0.580 0.610 5,306,000 3,152,160 0.5941 0.369 0.369 0.376 0.363 0.382 8,476,030 0.3719 3.51%
2011-10-10 0 0.570 0.570 0.580 0.550 0.570 1,694,000 956,620 0.5647 0.357 0.357 0.363 0.344 0.357 2,706,068 0.3535 1.79%
2011-10-07 0 0.560 0.550 0.570 0.540 0.570 2,738,000 1,525,640 0.5572 0.351 0.344 0.357 0.338 0.357 4,373,798 0.3488 5.66%
2011-10-06 0 0.530 0.520 0.540 0.510 0.550 1,799,451 950,258 0.5281 0.332 0.326 0.338 0.319 0.344 2,874,520 0.3306 6.00%
2011-10-04 0 0.500 0.500 0.510 0.500 0.550 1,582,000 821,500 0.5193 0.313 0.313 0.319 0.313 0.344 2,527,154 0.3251 -9.09%
2011-10-03 0 0.550 0.550 0.560 0.550 0.580 2,062,000 1,150,920 0.5582 0.344 0.344 0.351 0.344 0.363 3,293,927 0.3494 -8.33%
2011-09-30 0 0.600 0.570 0.600 0.570 0.610 1,718,000 1,007,200 0.5863 0.376 0.357 0.376 0.357 0.382 2,744,406 0.3670 0.00%
2011-09-28 0 0.600 0.600 0.610 0.600 0.620 1,190,000 725,120 0.6093 0.376 0.376 0.382 0.376 0.388 1,900,957 0.3815 -3.23%
2011-09-27 0 0.620 0.620 0.630 0.600 0.630 1,840,000 1,136,360 0.6176 0.388 0.388 0.394 0.376 0.394 2,939,294 0.3866 1.64%
2011-09-26 0 0.610 0.600 0.610 0.590 0.660 2,792,000 1,719,680 0.6159 0.382 0.376 0.382 0.369 0.413 4,460,060 0.3856 -6.15%
2011-09-23 0 0.650 0.630 0.650 0.580 0.690 1,840,000 1,166,340 0.6339 0.407 0.394 0.407 0.363 0.432 2,939,294 0.3968 4.84%
2011-09-22 0 0.620 0.620 0.650 0.620 0.670 2,316,000 1,493,820 0.6450 0.388 0.388 0.407 0.388 0.419 3,699,677 0.4038 -11.43%
2011-09-21 0 0.700 0.680 0.710 0.640 0.720 1,942,000 1,342,800 0.6915 0.438 0.426 0.444 0.401 0.451 3,102,233 0.4328 7.69%
2011-09-20 0 0.650 0.650 0.670 0.640 0.670 1,590,000 1,039,640 0.6539 0.407 0.407 0.419 0.401 0.419 2,539,934 0.4093 -1.52%
2011-09-19 0 0.660 0.660 0.670 0.660 0.700 1,350,000 916,280 0.6787 0.413 0.413 0.419 0.413 0.438 2,156,547 0.4249 -7.04%
2011-09-16 0 0.720 0.720 0.730 0.700 0.730 1,730,000 1,232,460 0.7124 0.444 0.444 0.451 0.432 0.451 2,802,499 0.4398 1.41%
2011-09-15 0 0.710 0.700 0.710 0.690 0.720 984,000 695,240 0.7065 0.438 0.432 0.438 0.426 0.444 1,594,023 0.4362 2.90%
2011-09-14 0 0.690 0.690 0.710 0.690 0.740 2,192,000 1,548,520 0.7064 0.426 0.426 0.438 0.426 0.457 3,550,912 0.4361 -2.82%
2011-09-12 0 0.710 0.710 0.720 0.710 0.730 1,531,812 1,099,584 0.7178 0.438 0.438 0.444 0.438 0.451 2,481,446 0.4431 -6.58%
2011-09-09 0 0.760 0.750 0.760 0.730 0.780 1,416,000 1,070,920 0.7563 0.469 0.463 0.469 0.451 0.481 2,293,838 0.4669 1.33%
2011-09-08 0 0.750 0.750 0.760 0.750 0.790 582,000 441,220 0.7581 0.463 0.463 0.469 0.463 0.488 942,806 0.4680 -2.60%
2011-09-07 0 0.770 0.760 0.770 0.710 0.780 2,194,000 1,648,000 0.7511 0.475 0.469 0.475 0.438 0.481 3,554,152 0.4637 5.48%
2011-09-06 0 0.730 0.720 0.730 0.720 0.750 1,928,000 1,409,640 0.7311 0.451 0.444 0.451 0.444 0.463 3,123,248 0.4513 0.00%
2011-09-05 0 0.730 0.730 0.740 0.720 0.740 1,108,000 810,380 0.7314 0.451 0.451 0.457 0.444 0.457 1,794,895 0.4515 -2.67%
2011-09-02 0 0.750 0.750 0.770 0.750 0.780 1,070,000 817,760 0.7643 0.463 0.463 0.475 0.463 0.481 1,733,338 0.4718 -5.06%
2011-09-01 0 0.790 0.770 0.790 0.750 0.810 4,254,000 3,328,860 0.7825 0.488 0.475 0.488 0.463 0.500 6,891,232 0.4831 0.00%
2011-08-31 0 0.790 0.780 0.790 0.730 0.790 4,926,000 3,764,572 0.7642 0.488 0.481 0.488 0.451 0.488 7,979,833 0.4718 6.76%
2011-08-30 0 0.740 0.720 0.740 0.700 0.750 4,566,000 3,340,860 0.7317 0.457 0.444 0.457 0.432 0.463 7,396,654 0.4517 5.71%
2011-08-29 0 0.700 0.690 0.700 0.660 0.700 2,364,000 1,636,120 0.6921 0.432 0.426 0.432 0.407 0.432 3,829,542 0.4272 2.94%
2011-08-26 0 0.680 0.680 0.690 0.660 0.680 4,214,000 2,852,180 0.6768 0.420 0.420 0.426 0.407 0.420 6,826,435 0.4178 0.00%
2011-08-25 0 0.680 0.670 0.680 0.650 0.680 1,480,000 991,060 0.6696 0.420 0.414 0.420 0.401 0.420 2,397,514 0.4134 3.03%
2011-08-24 0 0.660 0.650 0.660 0.650 0.670 1,206,000 791,780 0.6565 0.407 0.401 0.407 0.401 0.414 1,953,650 0.4053 1.54%
2011-08-23 0 0.650 0.640 0.660 0.620 0.650 944,000 604,500 0.6404 0.401 0.395 0.407 0.383 0.401 1,529,225 0.3953 4.84%
2011-08-22 0 0.620 0.620 0.640 0.620 0.670 2,320,000 1,488,060 0.6414 0.383 0.383 0.395 0.383 0.414 3,758,265 0.3959 -4.62%
2011-08-19 0 0.650 0.650 0.660 0.650 0.680 4,018,000 2,651,640 0.6599 0.401 0.401 0.407 0.401 0.420 6,508,926 0.4074 -5.80%
2011-08-18 0 0.690 0.680 0.690 0.660 0.690 2,650,000 1,792,700 0.6765 0.426 0.420 0.426 0.407 0.426 4,292,846 0.4176 4.55%
2011-08-17 0 0.660 0.660 0.670 0.650 0.680 1,566,000 1,039,480 0.6638 0.407 0.407 0.414 0.401 0.420 2,536,829 0.4098 -1.49%
2011-08-16 0 0.670 0.660 0.670 0.660 0.700 3,698,000 2,527,280 0.6834 0.414 0.407 0.414 0.407 0.432 5,990,545 0.4219 0.00%
2011-08-15 0 0.670 0.670 0.680 0.640 0.680 1,884,000 1,253,060 0.6651 0.414 0.414 0.420 0.395 0.420 3,051,970 0.4106 6.35%
2011-08-12 0 0.630 0.630 0.640 0.620 0.660 2,272,000 1,463,000 0.6439 0.389 0.389 0.395 0.383 0.407 3,680,508 0.3975 0.00%
2011-08-11 0 0.630 0.630 0.640 0.610 0.640 1,836,000 1,149,280 0.6260 0.389 0.389 0.395 0.377 0.395 2,974,213 0.3864 -1.56%
2011-08-10 0 0.640 0.630 0.650 0.630 0.710 3,077,000 2,043,900 0.6643 0.395 0.389 0.401 0.389 0.438 4,984,561 0.4100 -3.03%
2011-08-09 0 0.660 0.660 0.680 0.590 0.710 7,692,000 5,236,960 0.6808 0.407 0.407 0.420 0.364 0.438 12,460,592 0.4203 -2.94%
2011-08-08 0 0.680 0.670 0.680 0.640 0.700 3,715,000 2,458,710 0.6618 0.420 0.414 0.420 0.395 0.432 6,018,084 0.4086 -2.86%
2011-08-05 0 0.700 0.700 0.710 0.690 0.740 6,350,000 4,501,360 0.7089 0.432 0.432 0.438 0.426 0.457 10,286,630 0.4376 -10.26%
2011-08-04 0 0.780 0.780 0.790 0.780 0.800 1,502,000 1,183,840 0.7882 0.481 0.481 0.488 0.481 0.494 2,433,153 0.4865 -2.50%
2011-08-03 0 0.800 0.800 0.810 0.790 0.810 2,136,000 1,699,680 0.7957 0.494 0.494 0.500 0.488 0.500 3,460,196 0.4912 -2.44%
2011-08-02 0 0.820 0.810 0.820 0.800 0.840 2,402,000 1,960,520 0.8162 0.506 0.500 0.506 0.494 0.519 3,891,100 0.5038 -2.38%
2011-08-01 0 0.840 0.840 0.850 0.830 0.850 1,586,000 1,331,940 0.8398 0.519 0.519 0.525 0.512 0.525 2,569,228 0.5184 1.20%
2011-07-29 0 0.830 0.830 0.840 0.820 0.850 2,590,000 2,156,240 0.8325 0.512 0.512 0.519 0.506 0.525 4,195,649 0.5139 -2.35%
2011-07-28 0 0.850 0.850 0.860 0.840 0.860 1,474,000 1,253,380 0.8503 0.525 0.525 0.531 0.519 0.531 2,387,794 0.5249 -1.16%
2011-07-27 0 0.860 0.860 0.870 0.860 0.880 1,940,000 1,693,420 0.8729 0.531 0.531 0.537 0.531 0.543 3,142,687 0.5388 -3.37%
2011-07-26 0 0.890 0.880 0.890 0.850 0.890 2,218,000 1,946,600 0.8776 0.549 0.543 0.549 0.525 0.549 3,593,031 0.5418 3.49%
2011-07-25 0 0.860 0.860 0.870 0.850 0.870 1,774,000 1,526,320 0.8604 0.531 0.531 0.537 0.525 0.537 2,873,777 0.5311 -1.15%
2011-07-22 0 0.870 0.870 0.880 0.860 0.880 2,308,000 2,023,380 0.8767 0.537 0.537 0.543 0.531 0.543 3,738,826 0.5412 1.16%
2011-07-21 0 0.860 0.850 0.870 0.850 0.870 1,827,679 1,575,436 0.8620 0.531 0.525 0.537 0.525 0.537 2,960,734 0.5321 -3.37%
2011-07-20 0 0.890 0.880 0.890 0.860 0.890 1,966,000 1,723,820 0.8768 0.549 0.543 0.549 0.531 0.549 3,184,805 0.5413 2.30%
2011-07-19 0 0.870 0.860 0.870 0.850 0.880 3,978,000 3,437,360 0.8641 0.537 0.531 0.537 0.525 0.543 6,444,128 0.5334 -3.33%
2011-07-18 0 0.900 0.880 0.900 0.860 0.900 6,018,000 5,266,840 0.8752 0.556 0.543 0.556 0.531 0.556 9,748,809 0.5403 2.27%
2011-07-15 0 0.880 0.880 0.890 0.880 0.900 4,070,300 3,611,252 0.8872 0.543 0.543 0.549 0.543 0.556 6,593,649 0.5477 -2.22%
2011-07-14 0 0.900 0.890 0.900 0.880 0.900 5,408,000 4,833,900 0.8938 0.556 0.549 0.556 0.543 0.556 8,760,645 0.5518 1.12%
2011-07-13 0 0.890 0.890 0.900 0.830 0.900 10,674,000 9,352,380 0.8762 0.549 0.549 0.556 0.512 0.556 17,291,258 0.5409 5.95%
2011-07-12 0 0.840 0.830 0.840 0.830 0.880 6,194,000 5,250,620 0.8477 0.519 0.512 0.519 0.512 0.543 10,033,919 0.5233 -4.55%
2011-07-11 0 0.880 0.880 0.890 0.880 0.940 7,198,000 6,433,680 0.8938 0.543 0.543 0.549 0.543 0.580 11,660,341 0.5518 -4.35%
2011-07-08 0 0.920 0.920 0.930 0.840 0.960 30,478,000 27,764,140 0.9110 0.568 0.568 0.574 0.519 0.593 49,372,585 0.5623 8.24%
2011-07-07 0 0.850 0.840 0.850 0.840 0.870 4,790,000 4,087,380 0.8533 0.525 0.519 0.525 0.519 0.537 7,759,521 0.5268 0.00%
2011-07-06 0 0.850 0.850 0.860 0.840 0.860 6,106,000 5,207,460 0.8528 0.525 0.525 0.531 0.519 0.531 9,891,364 0.5265 -1.16%
2011-07-05 0 0.860 0.850 0.860 0.840 0.860 5,355,000 4,553,470 0.8503 0.531 0.525 0.531 0.519 0.531 8,674,788 0.5249 0.00%
2011-07-04 0 0.860 0.850 0.860 0.830 0.870 6,492,000 5,521,220 0.8505 0.531 0.525 0.531 0.512 0.537 10,516,662 0.5250 2.38%
2011-06-30 0 0.840 0.830 0.840 0.800 0.840 6,206,200 5,112,714 0.8238 0.519 0.512 0.519 0.494 0.519 10,053,683 0.5085 2.44%
2011-06-29 0 0.820 0.820 0.830 0.820 0.850 2,620,000 2,186,280 0.8345 0.506 0.506 0.512 0.506 0.525 4,244,247 0.5151 -1.20%
2011-06-28 0 0.830 0.830 0.840 0.820 0.850 5,038,000 4,226,400 0.8389 0.512 0.512 0.519 0.506 0.525 8,161,267 0.5179 0.00%
2011-06-27 0 0.830 0.830 0.850 0.790 0.870 13,210,000 11,028,440 0.8349 0.512 0.512 0.525 0.488 0.537 21,399,431 0.5154 2.47%
2011-06-24 0 0.810 0.810 0.820 0.770 0.820 15,042,000 12,108,760 0.8050 0.500 0.500 0.506 0.475 0.506 24,367,164 0.4969 5.19%
2011-06-23 0 0.770 0.760 0.770 0.760 0.810 7,818,000 6,058,940 0.7750 0.475 0.469 0.475 0.469 0.500 12,664,705 0.4784 -4.94%
2011-06-22 0 0.810 0.800 0.810 0.790 0.820 6,694,000 5,403,560 0.8072 0.500 0.494 0.500 0.488 0.506 10,843,890 0.4983 2.53%
2011-06-21 0 0.790 0.790 0.800 0.760 0.800 10,016,000 7,818,360 0.7806 0.488 0.488 0.494 0.469 0.494 16,225,337 0.4819 2.60%
2011-06-20 0 0.770 0.750 0.770 0.740 0.890 53,323,000 41,923,620 0.7862 0.475 0.463 0.475 0.457 0.549 86,380,154 0.4853 -21.43%
2011-06-17 0 0.980 0.980 0.990 0.980 1.020 11,855,000 11,758,730 0.9919 0.605 0.605 0.611 0.605 0.630 19,204,410 0.6123 -3.92%
2011-06-16 0 1.020 1.010 1.020 1.010 1.070 9,566,000 9,834,240 1.0280 0.630 0.623 0.630 0.623 0.661 15,496,363 0.6346 -6.42%
2011-06-15 0 1.090 1.090 1.100 1.080 1.130 4,616,000 5,052,360 1.0945 0.673 0.673 0.679 0.667 0.698 7,477,651 0.6757 -1.80%
2011-06-14 0 1.110 1.100 1.110 1.090 1.140 10,820,000 12,043,260 1.1131 0.685 0.679 0.685 0.673 0.704 17,527,770 0.6871 0.00%
2011-06-13 0 1.110 1.100 1.110 1.100 1.160 8,450,000 9,490,140 1.1231 0.685 0.679 0.685 0.679 0.716 13,688,508 0.6933 -4.31%
2011-06-10 0 1.160 1.150 1.160 1.160 1.250 11,934,000 14,164,060 1.1869 0.716 0.710 0.716 0.716 0.772 19,332,385 0.7327 -7.94%
2011-06-09 0 1.260 1.260 1.270 1.230 1.320 4,990,000 6,282,480 1.2590 0.778 0.778 0.784 0.759 0.815 8,083,509 0.7772 -4.55%
2011-06-08 0 1.320 1.320 1.330 1.310 1.340 2,256,000 2,966,200 1.3148 0.815 0.815 0.821 0.809 0.827 3,654,589 0.8116 0.00%
2011-06-07 0 1.320 1.320 1.330 1.320 1.340 868,000 1,154,780 1.3304 0.815 0.815 0.821 0.815 0.827 1,406,109 0.8213 -2.94%
2011-06-03 0 1.360 1.350 1.360 1.340 1.370 1,244,000 1,685,840 1.3552 0.840 0.833 0.840 0.827 0.846 2,015,208 0.8366 0.74%
2011-06-02 0 1.350 1.350 1.360 1.330 1.350 1,006,000 1,350,420 1.3424 0.833 0.833 0.840 0.821 0.833 1,629,661 0.8287 -0.74%
2011-06-01 0 1.360 1.360 1.370 1.340 1.380 1,826,000 2,477,560 1.3568 0.840 0.840 0.846 0.827 0.852 2,958,014 0.8376 0.74%
2011-05-31 0 1.350 1.350 1.370 1.330 1.370 2,288,000 3,094,820 1.3526 0.833 0.833 0.846 0.821 0.846 3,706,427 0.8350 0.75%
2011-05-30 0 1.340 1.330 1.340 1.330 1.370 1,836,000 2,461,898 1.3409 0.827 0.821 0.827 0.821 0.846 2,974,213 0.8277 -2.19%
2011-05-27 0 1.370 1.360 1.370 1.350 1.400 2,538,000 3,472,440 1.3682 0.846 0.840 0.846 0.833 0.864 4,111,412 0.8446 -1.44%
2011-05-26 0 1.390 1.390 1.400 1.330 1.400 9,610,000 12,942,900 1.3468 0.858 0.858 0.864 0.821 0.864 15,567,640 0.8314 6.92%
2011-05-25 0 1.300 1.270 1.320 1.260 1.330 6,899,000 8,865,120 1.2850 0.802 0.784 0.815 0.778 0.821 11,175,978 0.7932 0.00%
2011-05-24 0 1.300 1.300 1.310 1.280 1.320 4,296,000 5,580,360 1.2990 0.802 0.802 0.809 0.790 0.815 6,959,270 0.8019 -1.52%
2011-05-23 0 1.320 1.320 1.330 1.320 1.350 3,618,000 4,803,200 1.3276 0.815 0.815 0.821 0.815 0.833 5,860,949 0.8195 -3.65%
2011-05-20 0 1.370 1.360 1.370 1.360 1.390 7,738,000 10,610,140 1.3712 0.846 0.840 0.846 0.840 0.858 12,535,109 0.8464 -2.14%
2011-05-19 0 1.400 1.390 1.400 1.390 1.440 13,044,000 18,389,900 1.4098 0.864 0.858 0.864 0.858 0.889 21,130,520 0.8703 -2.78%
2011-05-18 0 1.440 1.440 1.450 1.420 1.450 2,136,000 3,072,680 1.4385 0.889 0.889 0.895 0.877 0.895 3,460,196 0.8880 1.41%
2011-05-17 0 1.420 1.420 1.430 1.410 1.430 1,718,000 2,441,420 1.4211 0.877 0.877 0.883 0.870 0.883 2,783,060 0.8772 0.00%
2011-05-16 0 1.420 1.420 1.440 1.410 1.450 2,954,000 4,227,500 1.4311 0.877 0.877 0.889 0.870 0.895 4,785,308 0.8834 0.00%
2011-05-13 0 1.420 1.420 1.430 1.390 1.420 5,362,000 7,559,200 1.4098 0.877 0.877 0.883 0.858 0.877 8,686,128 0.8703 0.71%
2011-05-12 0 1.410 1.400 1.410 1.390 1.410 5,880,000 8,220,960 1.3981 0.870 0.864 0.870 0.858 0.870 9,525,258 0.8631 -0.70%
2011-05-11 0 1.420 1.410 1.420 1.400 1.470 7,618,000 10,853,920 1.4248 0.877 0.870 0.877 0.864 0.907 12,340,716 0.8795 -2.07%
2011-05-09 0 1.450 1.450 1.460 1.450 1.470 2,830,000 4,123,040 1.4569 0.895 0.895 0.901 0.895 0.907 4,584,435 0.8994 -0.68%
2011-05-06 0 1.460 1.450 1.470 1.440 1.470 4,111,000 5,977,380 1.4540 0.901 0.895 0.907 0.889 0.907 6,659,581 0.8976 1.39%
2011-05-05 0 1.470 1.470 1.480 1.460 1.490 4,730,000 6,958,800 1.4712 0.889 0.889 0.895 0.883 0.901 7,821,956 0.8896 -0.68%
2011-05-04 0 1.480 1.470 1.480 1.460 1.500 3,570,000 5,261,700 1.4739 0.895 0.889 0.895 0.883 0.907 5,903,675 0.8913 -1.33%
2011-05-03 0 1.500 1.490 1.500 1.480 1.510 5,462,000 8,151,590 1.4924 0.907 0.901 0.907 0.895 0.913 9,032,458 0.9025 1.35%
2011-04-29 0 1.480 1.470 1.480 1.440 1.500 7,214,000 10,640,240 1.4749 0.895 0.889 0.895 0.871 0.907 11,929,724 0.8919 -1.33%
2011-04-28 0 1.500 1.500 1.510 1.500 1.520 3,134,000 4,721,740 1.5066 0.907 0.907 0.913 0.907 0.919 5,182,666 0.9111 0.67%
2011-04-27 0 1.490 1.490 1.510 1.490 1.520 7,834,000 11,747,272 1.4995 0.901 0.901 0.913 0.901 0.919 12,955,012 0.9068 -1.97%
2011-04-26 0 1.520 1.510 1.520 1.460 1.580 30,960,000 46,353,820 1.4972 0.919 0.913 0.919 0.883 0.955 51,198,259 0.9054 -3.18%
2011-04-21 0 1.570 1.570 1.590 1.570 1.610 6,534,000 10,384,870 1.5894 0.949 0.949 0.961 0.949 0.974 10,805,214 0.9611 -1.87%
2011-04-20 0 1.600 1.600 1.610 1.590 1.620 4,192,000 6,719,200 1.6029 0.968 0.968 0.974 0.961 0.980 6,932,271 0.9693 0.00%
2011-04-19 0 1.600 1.600 1.610 1.590 1.610 3,699,000 5,915,790 1.5993 0.968 0.968 0.974 0.961 0.974 6,117,001 0.9671 -1.23%
2011-04-18 0 1.620 1.610 1.620 1.610 1.620 4,282,000 6,910,180 1.6138 0.980 0.974 0.980 0.974 0.980 7,081,103 0.9759 -0.61%
2011-04-15 0 1.630 1.620 1.640 1.610 1.650 6,844,000 11,142,140 1.6280 0.986 0.980 0.992 0.974 0.998 11,317,858 0.9845 0.00%
2011-04-14 0 1.630 1.620 1.630 1.610 1.630 2,872,000 4,654,400 1.6206 0.986 0.980 0.986 0.974 0.986 4,749,399 0.9800 0.00%
2011-04-13 0 1.630 1.620 1.630 1.610 1.640 5,784,400 9,399,140 1.6249 0.986 0.980 0.986 0.974 0.992 9,565,608 0.9826 -0.61%
2011-04-12 0 1.640 1.630 1.640 1.620 1.660 6,872,000 11,215,060 1.6320 0.992 0.986 0.992 0.980 1.004 11,364,161 0.9869 -1.80%
2011-04-11 0 1.670 1.660 1.670 1.650 1.680 8,216,000 13,672,780 1.6642 1.010 1.004 1.010 0.998 1.016 13,586,721 1.0063 -0.60%
2011-04-08 0 1.680 1.670 1.680 1.640 1.680 11,729,000 19,440,520 1.6575 1.016 1.010 1.016 0.992 1.016 19,396,136 1.0023 0.00%
2011-04-07 0 1.680 1.680 1.690 1.630 1.690 11,132,000 18,408,780 1.6537 1.016 1.016 1.022 0.986 1.022 18,408,883 1.0000 0.00%
2011-04-06 0 1.680 1.660 1.680 1.660 1.700 8,182,000 13,794,020 1.6859 1.016 1.004 1.016 1.004 1.028 13,530,496 1.0195 0.60%
2011-04-04 0 1.670 1.660 1.670 1.640 1.710 6,764,000 11,269,560 1.6661 1.010 1.004 1.010 0.992 1.034 11,185,563 1.0075 -1.18%
2011-04-01 0 1.690 1.680 1.690 1.660 1.710 8,536,000 14,446,760 1.6925 1.022 1.016 1.022 1.004 1.034 14,115,902 1.0234 1.81%
2011-03-31 0 1.660 1.640 1.660 1.640 1.680 4,496,000 7,477,620 1.6632 1.004 0.992 1.004 0.992 1.016 7,434,993 1.0057 0.00%
2011-03-30 0 1.660 1.640 1.650 1.610 1.660 7,332,000 11,966,720 1.6321 1.004 0.992 0.998 0.974 1.004 12,124,859 0.9870 2.47%
2011-03-29 0 1.620 1.610 1.620 1.600 1.660 9,138,000 14,836,040 1.6236 0.980 0.974 0.980 0.968 1.004 15,111,424 0.9818 -1.82%
2011-03-28 0 1.650 1.630 1.650 1.630 1.690 7,914,000 13,022,470 1.6455 0.998 0.986 0.998 0.986 1.022 13,087,307 0.9950 -1.20%
2011-03-25 0 1.670 1.660 1.680 1.660 1.760 9,158,600 15,450,212 1.6870 1.010 1.004 1.016 1.004 1.064 15,145,490 1.0201 -4.02%
2011-03-24 0 1.740 1.730 1.740 1.710 1.770 19,190,000 33,545,860 1.7481 1.052 1.046 1.052 1.034 1.070 31,734,321 1.0571 1.16%
2011-03-23 0 1.720 1.710 1.720 1.660 1.730 10,256,000 17,470,060 1.7034 1.040 1.034 1.040 1.004 1.046 16,960,250 1.0301 3.61%
2011-03-22 0 1.660 1.660 1.670 1.570 1.670 17,756,000 29,155,220 1.6420 1.004 1.004 1.010 0.949 1.010 29,362,929 0.9929 5.06%
2011-03-21 0 1.580 1.580 1.590 1.540 1.590 7,150,000 11,243,640 1.5725 0.955 0.955 0.961 0.931 0.961 11,823,887 0.9509 2.60%
2011-03-18 0 1.540 1.540 1.550 1.540 1.590 7,538,000 11,773,460 1.5619 0.931 0.931 0.937 0.931 0.961 12,465,519 0.9445 1.32%
2011-03-17 0 1.520 1.520 1.530 1.520 1.580 7,692,000 11,867,540 1.5428 0.919 0.919 0.925 0.919 0.955 12,720,188 0.9330 -5.00%
2011-03-16 0 1.600 1.600 1.610 1.560 1.610 7,172,000 11,376,930 1.5863 0.968 0.968 0.974 0.943 0.974 11,860,269 0.9592 1.27%
2011-03-15 0 1.580 1.570 1.580 1.530 1.640 12,486,000 19,598,860 1.5697 0.955 0.949 0.955 0.925 0.992 20,647,980 0.9492 -5.39%
2011-03-14 0 1.670 1.650 1.670 1.630 1.670 5,258,000 8,676,240 1.6501 1.010 0.998 1.010 0.986 1.010 8,695,105 0.9978 0.00%
2011-03-11 0 1.670 1.670 1.680 1.650 1.720 11,614,000 19,604,980 1.6880 1.010 1.010 1.016 0.998 1.040 19,205,962 1.0208 -1.76%
2011-03-10 0 1.700 1.690 1.700 1.690 1.760 13,386,000 23,064,980 1.7231 1.028 1.022 1.028 1.022 1.064 22,136,302 1.0420 0.00%
2011-03-09 0 1.700 1.700 1.710 1.670 1.770 25,282,000 43,427,060 1.7177 1.028 1.028 1.034 1.010 1.070 41,808,604 1.0387 3.03%
2011-03-08 0 1.650 1.650 1.660 1.620 1.660 7,004,000 11,474,200 1.6382 0.998 0.998 1.004 0.980 1.004 11,582,449 0.9907 0.00%
2011-03-07 0 1.650 1.640 1.650 1.620 1.690 11,438,000 18,849,820 1.6480 0.998 0.992 0.998 0.980 1.022 18,914,912 0.9966 -1.79%
2011-03-04 0 1.680 1.680 1.690 1.560 1.710 63,514,000 106,361,060 1.6746 1.016 1.016 1.022 0.943 1.034 105,032,501 1.0126 9.80%
2011-03-03 0 1.530 1.530 1.540 1.500 1.580 22,124,000 34,137,150 1.5430 0.925 0.925 0.931 0.907 0.955 36,586,250 0.9331 2.00%
2011-03-02 0 1.500 1.490 1.500 1.400 1.510 9,032,000 13,370,540 1.4804 0.907 0.901 0.907 0.847 0.913 14,936,133 0.8952 4.90%
2011-03-01 0 1.430 1.430 1.440 1.410 1.450 2,950,000 4,201,320 1.4242 0.865 0.865 0.871 0.853 0.877 4,878,387 0.8612 -0.69%
2011-02-28 0 1.440 1.410 1.420 1.350 1.440 3,710,000 5,223,240 1.4079 0.871 0.853 0.859 0.816 0.871 6,135,192 0.8514 3.60%
2011-02-25 0 1.390 1.390 1.400 1.370 1.410 3,120,000 4,340,900 1.3913 0.841 0.841 0.847 0.828 0.853 5,159,514 0.8413 2.96%
2011-02-24 0 1.350 1.340 1.350 1.340 1.450 5,798,000 8,024,040 1.3839 0.816 0.810 0.816 0.810 0.877 9,588,098 0.8369 -6.25%
2011-02-23 0 1.440 1.430 1.440 1.430 1.470 3,566,000 5,163,200 1.4479 0.871 0.865 0.871 0.865 0.889 5,897,060 0.8756 -0.69%
2011-02-22 0 1.450 1.440 1.450 1.440 1.490 5,154,000 7,481,940 1.4517 0.877 0.871 0.877 0.871 0.901 8,523,121 0.8778 -2.68%
2011-02-21 0 1.490 1.480 1.490 1.430 1.520 4,704,000 6,966,800 1.4810 0.901 0.895 0.901 0.865 0.919 7,778,960 0.8956 2.76%
2011-02-18 0 1.450 1.440 1.450 1.420 1.450 5,314,000 7,645,580 1.4388 0.877 0.871 0.877 0.859 0.877 8,787,712 0.8700 0.69%
2011-02-17 0 1.440 1.440 1.450 1.420 1.480 4,784,000 6,904,640 1.4433 0.871 0.871 0.877 0.859 0.895 7,911,256 0.8728 -2.04%
2011-02-16 0 1.470 1.470 1.480 1.460 1.490 2,567,604 3,784,778 1.4741 0.889 0.889 0.895 0.883 0.901 4,246,022 0.8914 0.00%
2011-02-15 0 1.470 1.460 1.470 1.460 1.480 674,000 993,080 1.4734 0.889 0.883 0.889 0.883 0.895 1,114,587 0.8910 0.00%
2011-02-14 0 1.470 1.470 1.490 1.450 1.490 1,592,000 2,348,080 1.4749 0.889 0.889 0.901 0.877 0.901 2,632,675 0.8919 1.38%
2011-02-11 0 1.450 1.450 1.480 1.430 1.470 4,986,000 7,224,240 1.4489 0.877 0.877 0.895 0.865 0.889 8,245,301 0.8762 0.00%
2011-02-10 0 1.450 1.450 1.460 1.440 1.500 5,568,000 8,157,100 1.4650 0.877 0.877 0.883 0.871 0.907 9,207,749 0.8859 -2.03%
2011-02-09 0 1.480 1.480 1.490 1.480 1.540 3,872,000 5,833,360 1.5065 0.895 0.895 0.901 0.895 0.931 6,403,090 0.9110 -3.27%
2011-02-08 0 1.530 1.520 1.530 1.520 1.540 2,212,000 3,388,080 1.5317 0.925 0.919 0.925 0.919 0.931 3,657,963 0.9262 0.66%
2011-02-07 0 1.520 1.510 1.520 1.510 1.560 2,100,000 3,216,250 1.5315 0.919 0.913 0.919 0.913 0.943 3,472,750 0.9261 -1.30%
2011-02-02 0 1.540 1.540 1.550 1.530 1.570 1,830,000 2,833,440 1.5483 0.931 0.931 0.937 0.925 0.949 3,026,254 0.9363 1.32%
2011-02-01 0 1.520 1.520 1.530 1.520 1.570 1,776,000 2,725,540 1.5347 0.919 0.919 0.925 0.919 0.949 2,936,954 0.9280 -1.30%
2011-01-31 0 1.540 1.530 1.540 1.530 1.560 1,434,000 2,209,980 1.5411 0.931 0.925 0.931 0.925 0.943 2,371,392 0.9319 -1.28%
2011-01-28 0 1.560 1.560 1.570 1.560 1.600 1,800,000 2,830,980 1.5728 0.943 0.943 0.949 0.943 0.968 2,976,643 0.9511 -1.27%
2011-01-27 0 1.580 1.580 1.590 1.580 1.620 3,458,000 5,520,780 1.5965 0.955 0.955 0.961 0.955 0.980 5,718,462 0.9654 0.64%
2011-01-26 0 1.570 1.570 1.580 1.550 1.600 3,506,000 5,532,600 1.5780 0.949 0.949 0.955 0.937 0.968 5,797,839 0.9543 0.00%
2011-01-25 0 1.570 1.560 1.570 1.560 1.630 5,644,000 8,918,200 1.5801 0.949 0.943 0.949 0.943 0.986 9,333,429 0.9555 -1.87%
2011-01-24 0 1.600 1.600 1.610 1.590 1.660 4,300,000 6,957,000 1.6179 0.968 0.968 0.974 0.961 1.004 7,110,869 0.9784 -1.84%
2011-01-21 0 1.630 1.620 1.630 1.620 1.680 9,594,000 15,806,380 1.6475 0.986 0.980 0.986 0.980 1.016 15,865,507 0.9963 -1.81%
2011-01-20 0 1.660 1.650 1.660 1.630 1.700 9,177,000 15,166,250 1.6526 1.004 0.998 1.004 0.986 1.028 15,175,918 0.9994 -2.35%
2011-01-19 0 1.700 1.690 1.700 1.650 1.710 20,000,000 33,626,000 1.6813 1.028 1.022 1.028 0.998 1.034 33,073,811 1.0167 3.03%
2011-01-18 0 1.650 1.640 1.650 1.630 1.670 12,920,000 21,304,040 1.6489 0.998 0.992 0.998 0.986 1.010 21,365,682 0.9971 1.85%
2011-01-17 0 1.620 1.610 1.620 1.600 1.650 8,746,000 14,147,840 1.6176 0.980 0.974 0.980 0.968 0.998 14,463,177 0.9782 0.62%
2011-01-14 0 1.610 1.600 1.620 1.530 1.630 17,310,000 27,627,200 1.5960 0.974 0.968 0.980 0.925 0.986 28,625,383 0.9651 2.55%
2011-01-13 0 1.570 1.560 1.570 1.520 1.600 18,166,000 28,358,240 1.5611 0.949 0.943 0.949 0.919 0.968 30,040,942 0.9440 4.67%
2011-01-12 0 1.500 1.500 1.510 1.500 1.550 5,768,000 8,778,880 1.5220 0.907 0.907 0.913 0.907 0.937 9,538,487 0.9204 -1.96%
2011-01-11 0 1.530 1.520 1.530 1.470 1.530 6,464,000 9,749,920 1.5083 0.925 0.919 0.925 0.889 0.925 10,689,456 0.9121 2.00%
2011-01-10 0 1.500 1.490 1.510 1.480 1.510 2,492,000 3,726,780 1.4955 0.907 0.901 0.913 0.895 0.913 4,120,997 0.9043 -0.66%
2011-01-07 0 1.510 1.500 1.510 1.500 1.540 2,746,000 4,179,800 1.5221 0.913 0.907 0.913 0.907 0.931 4,541,034 0.9205 -0.66%
2011-01-06 0 1.520 1.510 1.530 1.520 1.560 4,749,000 7,287,790 1.5346 0.919 0.913 0.925 0.919 0.943 7,853,376 0.9280 1.33%
2011-01-05 0 1.500 1.490 1.500 1.480 1.520 2,920,000 4,362,872 1.4941 0.907 0.901 0.907 0.895 0.919 4,828,776 0.9035 -0.66%
2011-01-04 0 1.510 1.510 1.520 1.500 1.530 3,000,000 4,535,320 1.5118 0.913 0.913 0.919 0.907 0.925 4,961,072 0.9142 0.67%
2011-01-03 0 1.500 1.500 1.510 1.480 1.530 3,206,000 4,833,880 1.5078 0.907 0.907 0.913 0.895 0.925 5,301,732 0.9118 1.35%
2010-12-31 0 1.480 1.470 1.480 1.470 1.490 742,000 1,097,280 1.4788 0.895 0.889 0.895 0.889 0.901 1,227,038 0.8943 0.00%
2010-12-30 0 1.480 1.470 1.480 1.470 1.510 1,532,000 2,270,480 1.4820 0.895 0.889 0.895 0.889 0.913 2,533,454 0.8962 0.00%
2010-12-29 0 1.480 1.460 1.480 1.450 1.480 2,348,000 3,441,500 1.4657 0.895 0.883 0.895 0.877 0.895 3,882,865 0.8863 0.68%
2010-12-28 0 1.470 1.460 1.470 1.460 1.490 1,343,000 1,977,700 1.4726 0.889 0.883 0.889 0.883 0.901 2,220,906 0.8905 -0.68%
2010-12-24 0 1.480 1.480 1.490 1.480 1.510 2,070,000 3,086,880 1.4912 0.895 0.895 0.901 0.895 0.913 3,423,139 0.9018 -0.67%
2010-12-23 0 1.490 1.470 1.490 1.470 1.540 3,037,000 4,557,180 1.5006 0.901 0.889 0.901 0.889 0.931 5,022,258 0.9074 0.00%
2010-12-22 0 1.490 1.480 1.490 1.470 1.520 7,866,000 11,734,200 1.4918 0.901 0.895 0.901 0.889 0.919 13,007,930 0.9021 5.67%
2010-12-21 0 1.410 1.410 1.420 1.390 1.430 2,548,000 3,587,510 1.4080 0.853 0.853 0.859 0.841 0.865 4,213,603 0.8514 0.71%
2010-12-20 0 1.400 1.400 1.410 1.390 1.460 4,938,000 6,936,800 1.4048 0.847 0.847 0.853 0.841 0.883 8,165,924 0.8495 -4.11%
2010-12-17 0 1.460 1.440 1.460 1.430 1.470 2,174,000 3,144,600 1.4465 0.883 0.871 0.883 0.865 0.889 3,595,123 0.8747 1.39%
2010-12-16 0 1.440 1.440 1.450 1.430 1.480 4,524,000 6,578,000 1.4540 0.871 0.871 0.877 0.865 0.895 7,481,296 0.8793 -2.70%
2010-12-15 0 1.480 1.480 1.490 1.470 1.500 1,824,000 2,699,860 1.4802 0.895 0.895 0.901 0.889 0.907 3,016,332 0.8951 -0.67%
2010-12-14 0 1.490 1.480 1.490 1.480 1.520 1,812,000 2,706,780 1.4938 0.901 0.895 0.901 0.895 0.919 2,996,487 0.9033 0.00%
2010-12-13 0 1.490 1.490 1.500 1.490 1.530 2,996,000 4,500,820 1.5023 0.901 0.901 0.907 0.901 0.925 4,954,457 0.9084 -1.32%
2010-12-10 0 1.510 1.500 1.510 1.480 1.520 2,350,000 3,519,240 1.4975 0.913 0.907 0.913 0.895 0.919 3,886,173 0.9056 0.00%
2010-12-09 0 1.510 1.500 1.510 1.500 1.560 4,378,000 6,627,320 1.5138 0.913 0.907 0.913 0.907 0.943 7,239,857 0.9154 -1.95%
2010-12-08 0 1.540 1.530 1.540 1.530 1.590 8,270,000 12,822,740 1.5505 0.931 0.925 0.931 0.925 0.961 13,676,021 0.9376 -3.75%
2010-12-07 0 1.600 1.590 1.600 1.470 1.610 22,612,000 35,448,900 1.5677 0.968 0.961 0.968 0.889 0.974 37,393,251 0.9480 8.84%
2010-12-06 0 1.470 1.470 1.480 1.460 1.520 3,740,000 5,544,740 1.4826 0.889 0.889 0.895 0.883 0.919 6,184,803 0.8965 -2.65%
2010-12-03 0 1.510 1.500 1.510 1.470 1.510 12,216,000 18,217,540 1.4913 0.913 0.907 0.913 0.889 0.913 20,201,484 0.9018 2.72%
2010-12-02 0 1.470 1.460 1.480 1.470 1.500 5,786,000 8,578,700 1.4827 0.889 0.883 0.895 0.889 0.907 9,568,253 0.8966 0.00%
2010-12-01 0 1.470 1.460 1.470 1.460 1.510 9,460,000 13,934,980 1.4730 0.889 0.883 0.889 0.883 0.913 15,643,913 0.8908 -2.00%
2010-11-30 0 1.500 1.490 1.500 1.480 1.520 5,946,000 8,902,420 1.4972 0.907 0.901 0.907 0.895 0.919 9,832,844 0.9054 -1.96%
2010-11-29 0 1.530 1.520 1.530 1.510 1.560 3,378,000 5,149,980 1.5246 0.925 0.919 0.925 0.913 0.943 5,586,167 0.9219 1.32%
2010-11-26 0 1.510 1.510 1.520 1.500 1.520 3,122,000 4,712,680 1.5095 0.913 0.913 0.919 0.907 0.919 5,162,822 0.9128 0.00%
2010-11-25 0 1.510 1.510 1.520 1.510 1.530 2,402,000 3,646,020 1.5179 0.913 0.913 0.919 0.913 0.925 3,972,165 0.9179 0.67%
2010-11-24 0 1.500 1.500 1.510 1.500 1.540 2,966,000 4,492,000 1.5145 0.907 0.907 0.913 0.907 0.931 4,904,846 0.9158 0.00%
2010-11-23 0 1.500 1.500 1.510 1.500 1.560 4,328,000 6,568,260 1.5176 0.907 0.907 0.913 0.907 0.943 7,157,173 0.9177 -4.46%
2010-11-22 0 1.570 1.560 1.570 1.510 1.570 4,542,000 7,013,640 1.5442 0.949 0.943 0.949 0.913 0.949 7,511,062 0.9338 1.29%
2010-11-19 0 1.550 1.540 1.550 1.530 1.580 4,168,000 6,472,880 1.5530 0.937 0.931 0.937 0.925 0.955 6,892,582 0.9391 -0.64%
2010-11-18 0 1.560 1.560 1.570 1.500 1.590 9,204,000 14,189,740 1.5417 0.943 0.943 0.949 0.907 0.961 15,220,568 0.9323 4.00%
2010-11-17 0 1.500 1.500 1.510 1.490 1.580 10,256,000 15,613,300 1.5224 0.907 0.907 0.913 0.901 0.955 16,960,250 0.9206 -4.46%
2010-11-16 0 1.570 1.570 1.580 1.570 1.630 6,430,000 10,234,180 1.5916 0.949 0.949 0.955 0.949 0.986 10,633,230 0.9625 -1.26%
2010-11-15 0 1.590 1.590 1.600 1.590 1.630 5,556,000 8,894,460 1.6009 0.961 0.961 0.968 0.961 0.986 9,187,905 0.9681 -2.45%
2010-11-12 0 1.630 1.620 1.630 1.620 1.670 8,519,000 13,957,570 1.6384 0.986 0.980 0.986 0.980 1.010 14,087,790 0.9908 -1.81%
2010-11-11 0 1.660 1.660 1.670 1.660 1.690 7,302,000 12,217,780 1.6732 1.004 1.004 1.010 1.004 1.022 12,075,248 1.0118 0.00%
2010-11-10 0 1.660 1.650 1.660 1.650 1.670 4,300,000 7,120,420 1.6559 1.004 0.998 1.004 0.998 1.010 7,110,869 1.0013 -0.60%
2010-11-09 0 1.670 1.670 1.680 1.670 1.690 7,106,000 11,915,100 1.6768 1.010 1.010 1.016 1.010 1.022 11,751,125 1.0140 0.00%
2010-11-08 0 1.670 1.670 1.680 1.660 1.710 7,984,000 13,367,480 1.6743 1.010 1.010 1.016 1.004 1.034 13,203,065 1.0125 -1.18%
2010-11-05 0 1.690 1.680 1.690 1.670 1.730 9,318,000 15,837,340 1.6997 1.022 1.016 1.022 1.010 1.046 15,409,088 1.0278 0.00%
2010-11-04 0 1.690 1.690 1.700 1.690 1.740 7,918,000 13,514,400 1.7068 1.022 1.022 1.028 1.022 1.052 13,093,922 1.0321 -2.31%
2010-11-03 0 1.730 1.720 1.730 1.710 1.760 9,810,000 16,898,260 1.7226 1.046 1.040 1.046 1.034 1.064 16,222,704 1.0416 0.00%
2010-11-02 0 1.730 1.720 1.740 1.700 1.760 25,468,000 44,212,160 1.7360 1.046 1.040 1.052 1.028 1.064 42,116,191 1.0498 -0.57%
2010-11-01 0 1.740 1.720 1.730 1.660 1.740 22,526,000 38,573,412 1.7124 1.052 1.040 1.046 1.004 1.052 37,251,033 1.0355 4.82%
2010-10-29 0 1.660 1.650 1.660 1.620 1.660 6,214,000 10,147,860 1.6331 1.004 0.998 1.004 0.980 1.004 10,276,033 0.9875 0.61%
2010-10-28 0 1.650 1.650 1.660 1.650 1.710 9,948,000 16,655,180 1.6742 0.998 0.998 1.004 0.998 1.034 16,450,914 1.0124 -1.79%
2010-10-27 0 1.680 1.670 1.680 1.660 1.750 23,060,000 39,255,040 1.7023 1.016 1.010 1.016 1.004 1.058 38,134,104 1.0294 -1.75%
2010-10-26 0 1.710 1.710 1.720 1.650 1.760 64,886,000 111,651,400 1.7207 1.034 1.034 1.040 0.998 1.064 107,301,364 1.0405 5.56%
2010-10-25 0 1.620 1.620 1.630 1.620 1.650 5,764,000 9,372,840 1.6261 0.980 0.980 0.986 0.980 0.998 9,531,872 0.9833 -1.22%
2010-10-22 0 1.640 1.630 1.640 1.630 1.710 18,582,000 31,186,300 1.6783 0.992 0.986 0.992 0.986 1.034 30,728,878 1.0149 -1.80%
2010-10-21 0 1.670 1.660 1.670 1.580 1.680 36,236,000 59,930,760 1.6539 1.010 1.004 1.010 0.955 1.016 59,923,130 1.0001 6.37%
2010-10-20 0 1.570 1.570 1.580 1.570 1.600 12,220,000 19,341,380 1.5828 0.949 0.949 0.955 0.949 0.968 20,208,098 0.9571 -3.68%
2010-10-19 0 1.630 1.620 1.630 1.610 1.640 5,655,500 9,166,565 1.6208 0.986 0.980 0.986 0.974 0.992 9,352,447 0.9801 0.00%
2010-10-18 0 1.630 1.620 1.630 1.600 1.660 7,937,000 12,893,120 1.6244 0.986 0.980 0.986 0.968 1.004 13,125,342 0.9823 0.00%
2010-10-15 0 1.630 1.630 1.640 1.620 1.650 10,545,000 17,273,020 1.6380 0.986 0.986 0.992 0.980 0.998 17,438,167 0.9905 -1.21%
2010-10-14 0 1.650 1.640 1.650 1.640 1.680 9,216,000 15,255,780 1.6554 0.998 0.992 0.998 0.992 1.016 15,240,412 1.0010 0.00%
2010-10-13 0 1.650 1.640 1.650 1.630 1.650 7,720,000 12,633,140 1.6364 0.998 0.992 0.998 0.986 0.998 12,766,491 0.9896 1.23%
2010-10-12 0 1.630 1.630 1.640 1.630 1.670 8,122,000 13,324,120 1.6405 0.986 0.986 0.992 0.986 1.010 13,431,275 0.9920 -0.61%
2010-10-11 0 1.640 1.640 1.650 1.640 1.700 10,630,000 17,630,180 1.6585 0.992 0.992 0.998 0.992 1.028 17,578,730 1.0029 -2.38%
2010-10-08 0 1.680 1.670 1.680 1.670 1.700 4,546,000 7,652,180 1.6833 1.016 1.010 1.016 1.010 1.028 7,517,677 1.0179 -1.18%
2010-10-07 0 1.700 1.690 1.700 1.690 1.740 10,866,000 18,691,520 1.7202 1.028 1.022 1.028 1.022 1.052 17,969,001 1.0402 0.00%
2010-10-06 0 1.700 1.700 1.710 1.670 1.720 12,150,000 20,525,952 1.6894 1.028 1.028 1.034 1.010 1.040 20,092,340 1.0216 2.41%
2010-10-05 0 1.660 1.660 1.670 1.630 1.700 7,892,000 13,115,340 1.6619 1.004 1.004 1.010 0.986 1.028 13,050,926 1.0049 -1.19%
2010-10-04 0 1.680 1.670 1.680 1.670 1.730 7,410,000 12,603,764 1.7009 1.016 1.010 1.016 1.010 1.046 12,253,847 1.0286 -0.59%
2010-09-30 0 1.690 1.680 1.690 1.660 1.700 6,728,000 11,304,320 1.6802 1.022 1.016 1.022 1.004 1.028 11,126,030 1.0160 -0.59%
2010-09-29 0 1.700 1.690 1.700 1.690 1.720 3,744,000 6,360,220 1.6988 1.028 1.022 1.028 1.022 1.040 6,191,417 1.0273 0.00%
2010-09-28 0 1.700 1.690 1.700 1.680 1.730 8,652,000 14,759,420 1.7059 1.028 1.022 1.028 1.016 1.046 14,307,731 1.0316 -1.73%
2010-09-27 0 1.730 1.720 1.730 1.720 1.750 7,278,000 12,586,140 1.7293 1.046 1.040 1.046 1.040 1.058 12,035,560 1.0457 0.00%
2010-09-24 0 1.730 1.720 1.730 1.700 1.750 6,924,000 11,965,140 1.7281 1.046 1.040 1.046 1.028 1.058 11,450,153 1.0450 1.76%
2010-09-22 0 1.700 1.700 1.710 1.700 1.730 3,236,000 5,540,740 1.7122 1.028 1.028 1.034 1.028 1.046 5,351,343 1.0354 -1.16%
2010-09-21 0 1.720 1.720 1.730 1.710 1.760 6,666,000 11,528,320 1.7294 1.040 1.040 1.046 1.034 1.064 11,023,501 1.0458 -1.71%
2010-09-20 0 1.750 1.740 1.750 1.730 1.790 16,182,000 28,541,540 1.7638 1.058 1.052 1.058 1.046 1.082 26,760,020 1.0666 1.16%
2010-09-17 0 1.730 1.720 1.730 1.670 1.730 6,162,000 10,455,300 1.6967 1.046 1.040 1.046 1.010 1.046 10,190,041 1.0260 2.98%
2010-09-16 0 1.680 1.680 1.690 1.660 1.700 6,712,000 11,225,606 1.6725 1.016 1.016 1.022 1.004 1.028 11,099,571 1.0114 -1.18%
2010-09-15 0 1.700 1.690 1.700 1.680 1.760 9,856,000 16,831,080 1.7077 1.028 1.022 1.028 1.016 1.064 16,298,774 1.0327 -2.30%
2010-09-14 0 1.740 1.730 1.740 1.730 1.770 8,504,000 14,848,980 1.7461 1.052 1.046 1.052 1.046 1.070 14,062,984 1.0559 0.00%
2010-09-13 0 1.740 1.740 1.750 1.730 1.770 5,732,000 10,027,980 1.7495 1.052 1.052 1.058 1.046 1.070 9,478,954 1.0579 -0.29%
2010-09-10 0 1.770 1.760 1.770 1.750 1.790 8,016,000 14,151,620 1.7654 1.055 1.049 1.055 1.043 1.067 13,445,897 1.0525 1.14%
2010-09-09 0 1.750 1.740 1.750 1.740 1.770 6,821,000 11,961,410 1.7536 1.043 1.037 1.043 1.037 1.055 11,441,425 1.0454 0.00%
2010-09-08 0 1.750 1.750 1.760 1.730 1.770 9,040,000 15,834,000 1.7515 1.043 1.043 1.049 1.031 1.055 15,163,537 1.0442 -1.69%
2010-09-07 0 1.780 1.770 1.780 1.750 1.830 20,120,000 36,025,260 1.7905 1.061 1.055 1.061 1.043 1.091 33,748,934 1.0674 -0.56%
2010-09-06 0 1.790 1.780 1.790 1.740 1.810 22,632,000 40,368,040 1.7837 1.067 1.061 1.067 1.037 1.079 37,962,518 1.0634 4.07%
2010-09-03 0 1.720 1.710 1.720 1.660 1.720 9,968,000 16,910,260 1.6965 1.025 1.019 1.025 0.990 1.025 16,720,148 1.0114 3.61%
2010-09-02 0 1.660 1.650 1.660 1.650 1.690 6,742,000 11,247,200 1.6682 0.990 0.984 0.990 0.984 1.008 11,308,912 0.9945 0.61%
2010-09-01 0 1.650 1.640 1.650 1.600 1.650 4,788,000 7,809,120 1.6310 0.984 0.978 0.984 0.954 0.984 8,031,307 0.9723 3.12%
2010-08-31 0 1.600 1.600 1.610 1.570 1.610 4,114,000 6,543,740 1.5906 0.954 0.954 0.960 0.936 0.960 6,900,751 0.9483 -0.62%
2010-08-30 0 1.610 1.610 1.620 1.600 1.660 7,096,000 11,536,840 1.6258 0.960 0.960 0.966 0.954 0.990 11,902,705 0.9693 1.26%
2010-08-27 0 1.590 1.590 1.600 1.580 1.680 14,326,000 23,207,600 1.6200 0.948 0.948 0.954 0.942 1.002 24,030,180 0.9658 -5.36%
2010-08-26 0 1.680 1.680 1.690 1.670 1.710 5,866,000 9,916,240 1.6905 1.002 1.002 1.008 0.996 1.019 9,839,525 1.0078 0.00%
2010-08-25 0 1.680 1.670 1.680 1.670 1.730 8,137,000 13,703,600 1.6841 1.002 0.996 1.002 0.996 1.031 13,648,860 1.0040 -1.75%
2010-08-24 0 1.710 1.700 1.710 1.670 1.760 10,828,000 18,650,160 1.7224 1.019 1.013 1.019 0.996 1.049 18,162,696 1.0268 0.00%
2010-08-23 0 1.710 1.710 1.720 1.700 1.840 31,796,000 55,732,840 1.7528 1.019 1.019 1.025 1.013 1.097 53,334,050 1.0450 -6.04%
2010-08-20 0 1.820 1.820 1.830 1.800 1.890 25,004,000 46,057,880 1.8420 1.085 1.085 1.091 1.073 1.127 41,941,269 1.0982 -2.15%
2010-08-19 0 1.860 1.850 1.860 1.780 1.960 65,614,000 123,530,840 1.8827 1.109 1.103 1.109 1.061 1.168 110,059,768 1.1224 3.33%
2010-08-18 0 1.800 1.790 1.800 1.760 1.830 20,178,000 36,319,840 1.8000 1.073 1.067 1.073 1.049 1.091 33,846,222 1.0731 2.86%
2010-08-17 0 1.750 1.740 1.750 1.730 1.790 7,479,000 13,138,160 1.7567 1.043 1.037 1.043 1.031 1.067 12,545,143 1.0473 -1.13%
2010-08-16 0 1.770 1.760 1.770 1.760 1.820 6,816,000 12,196,540 1.7894 1.055 1.049 1.055 1.049 1.085 11,433,038 1.0668 -1.67%
2010-08-13 0 1.800 1.790 1.800 1.780 1.820 9,010,000 16,202,940 1.7983 1.073 1.067 1.073 1.061 1.085 15,113,215 1.0721 0.56%
2010-08-12 0 1.790 1.780 1.790 1.760 1.820 13,714,000 24,454,420 1.7832 1.067 1.061 1.067 1.049 1.085 23,003,622 1.0631 -0.56%
2010-08-11 0 1.800 1.800 1.810 1.790 1.860 16,496,000 30,072,440 1.8230 1.073 1.073 1.079 1.067 1.109 27,670,100 1.0868 -0.55%
2010-08-10 0 1.810 1.800 1.810 1.790 1.880 24,270,000 44,471,660 1.8324 1.079 1.073 1.079 1.067 1.121 40,710,070 1.0924 1.69%
2010-08-09 0 1.780 1.780 1.790 1.760 1.830 7,474,000 13,376,320 1.7897 1.061 1.061 1.067 1.049 1.091 12,536,756 1.0670 -0.56%
2010-08-06 0 1.790 1.780 1.790 1.750 1.840 13,386,076 23,923,076 1.7872 1.067 1.061 1.067 1.043 1.097 22,453,568 1.0654 -1.65%
2010-08-05 0 1.820 1.820 1.830 1.780 1.860 21,516,000 39,171,440 1.8206 1.085 1.085 1.091 1.061 1.109 36,090,559 1.0854 2.25%
2010-08-04 0 1.780 1.770 1.780 1.750 1.810 20,010,000 35,641,920 1.7812 1.061 1.055 1.061 1.043 1.079 33,564,421 1.0619 2.30%
2010-08-03 0 1.740 1.740 1.750 1.740 1.840 42,618,000 76,430,420 1.7934 1.037 1.037 1.043 1.037 1.097 71,486,682 1.0692 0.58%
2010-08-02 0 1.730 1.730 1.740 1.710 1.750 6,114,000 10,548,820 1.7254 1.031 1.031 1.037 1.019 1.043 10,255,516 1.0286 1.17%
2010-07-30 0 1.710 1.700 1.710 1.690 1.790 20,326,000 35,014,240 1.7226 1.019 1.013 1.019 1.008 1.067 34,094,474 1.0270 -2.84%
2010-07-29 0 1.760 1.750 1.760 1.650 1.790 39,768,000 69,178,580 1.7396 1.049 1.043 1.049 0.984 1.067 66,706,143 1.0371 6.02%
2010-07-28 0 1.660 1.660 1.670 1.620 1.690 14,866,000 24,679,580 1.6601 0.990 0.990 0.996 0.966 1.008 24,935,967 0.9897 1.84%
2010-07-27 0 1.630 1.620 1.630 1.620 1.660 4,322,000 7,051,560 1.6316 0.972 0.966 0.972 0.966 0.990 7,249,647 0.9727 -0.61%
2010-07-26 0 1.640 1.630 1.650 1.620 1.670 6,100,000 9,986,760 1.6372 0.978 0.972 0.984 0.966 0.996 10,232,033 0.9760 0.00%
2010-07-23 0 1.640 1.630 1.640 1.620 1.690 8,718,000 14,445,080 1.6569 0.978 0.972 0.978 0.966 1.008 14,623,420 0.9878 -1.80%
2010-07-22 0 1.670 1.660 1.670 1.610 1.700 13,580,000 22,618,940 1.6656 0.996 0.990 0.996 0.960 1.013 22,778,853 0.9930 1.83%
2010-07-21 0 1.640 1.640 1.650 1.610 1.670 7,236,000 11,827,900 1.6346 0.978 0.978 0.984 0.960 0.996 12,137,539 0.9745 -0.61%
2010-07-20 0 1.650 1.640 1.650 1.630 1.690 6,920,000 11,438,600 1.6530 0.984 0.978 0.984 0.972 1.008 11,607,486 0.9855 0.61%
2010-07-19 0 1.640 1.650 1.660 1.560 1.700 16,802,000 27,639,560 1.6450 0.978 0.984 0.990 0.930 1.013 28,183,379 0.9807 1.86%
2010-07-16 0 1.610 1.610 1.620 1.600 1.700 13,810,000 22,600,240 1.6365 0.960 0.960 0.966 0.954 1.013 23,164,651 0.9756 -2.42%
2010-07-15 0 1.650 1.650 1.660 1.650 1.810 35,062,000 60,378,900 1.7221 0.984 0.984 0.990 0.984 1.079 58,812,381 1.0266 -6.25%
2010-07-14 0 1.760 1.750 1.760 1.550 1.760 29,012,000 48,841,080 1.6835 1.049 1.043 1.049 0.924 1.049 48,664,218 1.0036 13.55%
2010-07-13 0 1.550 1.540 1.550 1.510 1.560 5,382,000 8,246,220 1.5322 0.924 0.918 0.924 0.900 0.930 9,027,672 0.9134 1.31%
2010-07-12 0 1.530 1.530 1.540 1.510 1.600 10,840,000 16,999,600 1.5682 0.912 0.912 0.918 0.900 0.954 18,182,825 0.9349 -3.16%
2010-07-09 0 1.580 1.580 1.590 1.540 1.620 18,962,000 30,117,740 1.5883 0.942 0.942 0.948 0.918 0.966 31,806,525 0.9469 3.27%
2010-07-08 0 1.530 1.530 1.540 1.510 1.560 12,681,000 19,462,570 1.5348 0.912 0.912 0.918 0.900 0.930 21,270,886 0.9150 2.68%
2010-07-07 0 1.490 1.490 1.500 1.480 1.540 10,126,000 15,137,720 1.4949 0.888 0.888 0.894 0.882 0.918 16,985,174 0.8912 -2.61%
2010-07-06 0 1.530 1.520 1.530 1.450 1.540 8,086,000 12,171,380 1.5052 0.912 0.906 0.912 0.864 0.918 13,563,314 0.8974 4.79%
2010-07-05 0 1.460 1.460 1.480 1.450 1.530 7,078,000 10,416,400 1.4717 0.870 0.870 0.882 0.864 0.912 11,872,513 0.8774 -3.95%
2010-07-02 0 1.520 1.520 1.530 1.470 1.570 11,490,000 17,393,100 1.5138 0.906 0.906 0.912 0.876 0.936 19,273,124 0.9025 0.00%
2010-06-30 0 1.520 1.510 1.520 1.420 1.520 7,336,000 10,847,620 1.4787 0.906 0.900 0.906 0.847 0.906 12,305,277 0.8815 2.70%
2010-06-29 0 1.480 1.480 1.490 1.450 1.570 18,919,000 28,217,140 1.4915 0.882 0.882 0.888 0.864 0.936 31,734,397 0.8892 -5.73%
2010-06-28 0 1.570 1.570 1.580 1.560 1.680 9,120,000 14,659,320 1.6074 0.936 0.936 0.942 0.930 1.002 15,297,727 0.9583 -5.99%
2010-06-25 0 1.670 1.670 1.680 1.650 1.710 5,622,000 9,376,400 1.6678 0.996 0.996 1.002 0.984 1.019 9,430,244 0.9943 -0.60%
2010-06-24 0 1.680 1.670 1.680 1.670 1.720 5,650,000 9,591,140 1.6975 1.002 0.996 1.002 0.996 1.025 9,477,210 1.0120 0.60%
2010-06-23 0 1.670 1.660 1.670 1.650 1.690 6,530,743 10,884,729 1.6667 0.996 0.990 0.996 0.984 1.008 10,954,553 0.9936 -1.18%
2010-06-22 0 1.690 1.690 1.700 1.680 1.740 10,270,000 17,508,360 1.7048 1.008 1.008 1.013 1.002 1.037 17,226,717 1.0163 -1.17%
2010-06-21 0 1.710 1.710 1.720 1.660 1.730 14,752,000 25,163,320 1.7058 1.019 1.019 1.025 0.990 1.031 24,744,745 1.0169 1.18%
2010-06-18 0 1.690 1.690 1.700 1.660 1.760 11,860,000 20,202,140 1.7034 1.008 1.008 1.013 0.990 1.049 19,893,755 1.0155 -2.31%
2010-06-17 0 1.730 1.720 1.730 1.700 1.780 16,572,000 28,774,740 1.7363 1.031 1.025 1.031 1.013 1.061 27,797,581 1.0352 1.76%
2010-06-15 0 1.700 1.690 1.700 1.660 1.750 22,086,000 37,621,900 1.7034 1.013 1.008 1.013 0.990 1.043 37,046,667 1.0155 -2.30%
2010-06-14 0 1.740 1.730 1.740 1.570 1.740 40,962,000 68,424,000 1.6704 1.037 1.031 1.037 0.936 1.037 68,708,937 0.9959 10.83%
2010-06-11 0 1.570 1.560 1.570 1.560 1.630 20,574,000 32,861,920 1.5973 0.936 0.930 0.936 0.930 0.972 34,510,465 0.9522 2.61%
2010-06-10 0 1.530 1.530 1.540 1.530 1.580 7,296,000 11,314,540 1.5508 0.912 0.912 0.918 0.912 0.942 12,238,182 0.9245 -1.29%
2010-06-09 0 1.550 1.550 1.560 1.530 1.620 11,920,000 18,661,140 1.5655 0.924 0.924 0.930 0.912 0.966 19,994,398 0.9333 -2.52%
2010-06-08 0 1.590 1.590 1.600 1.570 1.670 21,656,000 35,064,100 1.6191 0.948 0.948 0.954 0.936 0.996 36,325,393 0.9653 0.63%
2010-06-07 0 1.580 1.570 1.580 1.520 1.580 12,278,000 19,077,596 1.5538 0.942 0.936 0.942 0.906 0.942 20,594,901 0.9263 -3.07%
2010-06-04 0 1.630 1.620 1.630 1.570 1.650 17,418,000 28,205,500 1.6193 0.972 0.966 0.972 0.936 0.984 29,216,646 0.9654 1.87%
2010-06-03 0 1.600 1.590 1.600 1.550 1.620 22,082,000 35,053,520 1.5874 0.954 0.948 0.954 0.924 0.966 37,039,958 0.9464 7.38%
2010-06-02 0 1.490 1.490 1.500 1.460 1.570 13,749,000 20,834,700 1.5154 0.888 0.888 0.894 0.870 0.936 23,062,330 0.9034 -2.61%
2010-06-01 0 1.530 1.520 1.530 1.520 1.650 23,512,000 37,255,180 1.5845 0.912 0.906 0.912 0.906 0.984 39,438,615 0.9446 -4.97%
2010-05-31 0 1.610 1.610 1.620 1.510 1.680 32,772,000 52,864,960 1.6131 0.960 0.960 0.966 0.900 1.002 54,971,175 0.9617 4.55%
2010-05-28 0 1.540 1.530 1.540 1.520 1.620 35,054,000 55,479,940 1.5827 0.918 0.912 0.918 0.906 0.966 58,798,962 0.9436 0.65%
2010-05-27 0 1.530 1.520 1.530 1.330 1.550 43,160,000 63,206,520 1.4645 0.912 0.906 0.912 0.793 0.924 72,395,824 0.8731 11.68%
2010-05-26 0 1.370 1.360 1.370 1.320 1.430 35,138,000 48,326,860 1.3753 0.817 0.811 0.817 0.787 0.853 58,939,862 0.8199 3.79%
2010-05-25 0 1.320 1.320 1.330 1.310 1.490 32,653,500 45,773,935 1.4018 0.787 0.787 0.793 0.781 0.888 54,772,406 0.8357 -13.73%
2010-05-24 0 1.530 1.530 1.540 1.530 1.680 28,646,000 45,622,820 1.5926 0.912 0.912 0.918 0.912 1.002 48,050,296 0.9495 -4.97%
2010-05-20 0 1.610 1.600 1.610 1.450 1.750 38,967,000 60,865,130 1.5620 0.960 0.954 0.960 0.864 1.043 65,362,559 0.9312 -5.29%
2010-05-19 0 1.700 1.690 1.700 1.690 1.810 19,238,000 33,539,170 1.7434 1.013 1.008 1.013 1.008 1.079 32,269,482 1.0393 -4.49%
2010-05-18 0 1.780 1.770 1.780 1.760 1.930 31,786,000 57,845,840 1.8199 1.061 1.055 1.061 1.049 1.151 53,317,276 1.0849 -5.32%
2010-05-17 0 1.880 1.880 1.890 1.860 2.000 32,548,000 62,208,800 1.9113 1.121 1.121 1.127 1.109 1.192 54,595,442 1.1395 -4.57%
2010-05-14 0 1.970 1.960 1.970 1.890 2.110 45,616,000 91,810,300 2.0127 1.174 1.168 1.174 1.127 1.258 76,515,475 1.1999 -0.51%
2010-05-13 0 1.980 1.970 1.990 1.860 2.020 30,866,000 60,244,780 1.9518 1.180 1.174 1.186 1.109 1.204 51,774,085 1.1636 4.76%
2010-05-12 0 1.890 1.880 1.890 1.830 2.020 25,158,000 47,508,300 1.8884 1.127 1.121 1.127 1.091 1.204 42,199,586 1.1258 -5.50%
2010-05-11 0 2.000 1.990 2.000 1.970 2.130 20,964,000 42,996,340 2.0510 1.192 1.186 1.192 1.174 1.270 35,164,644 1.2227 -3.85%
2010-05-10 0 2.080 2.070 2.080 1.950 2.080 21,697,356 43,578,084 2.0085 1.240 1.234 1.240 1.163 1.240 36,394,763 1.1974 9.59%
2010-05-07 0 1.920 1.910 1.920 1.750 1.970 33,572,800 63,460,692 1.8902 1.132 1.126 1.132 1.031 1.161 56,967,172 1.1140 2.13%
2010-05-06 0 1.880 1.900 1.910 1.790 2.040 29,700,000 56,566,600 1.9046 1.108 1.120 1.126 1.055 1.202 50,395,708 1.1224 -6.47%
2010-05-05 0 2.010 2.010 2.020 1.940 2.110 24,962,000 50,860,200 2.0375 1.185 1.185 1.190 1.143 1.243 42,356,150 1.2008 -6.07%
2010-05-04 0 2.140 2.140 2.150 2.120 2.200 9,314,000 20,189,900 2.1677 1.261 1.261 1.267 1.249 1.297 15,804,230 1.2775 0.47%
2010-05-03 0 2.130 2.120 2.130 2.070 2.220 15,818,000 34,010,500 2.1501 1.255 1.249 1.255 1.220 1.308 26,840,381 1.2671 -0.47%
2010-04-30 0 2.140 2.130 2.140 2.070 2.180 24,476,000 52,156,040 2.1309 1.261 1.255 1.261 1.220 1.285 41,531,493 1.2558 1.42%
2010-04-29 0 2.110 2.090 2.110 2.080 2.330 44,444,000 96,334,540 2.1675 1.243 1.232 1.243 1.226 1.373 75,413,698 1.2774 -8.26%
2010-04-28 0 2.300 2.290 2.300 2.240 2.350 45,512,000 104,675,140 2.2999 1.355 1.350 1.355 1.320 1.385 77,225,907 1.3554 -2.13%
2010-04-27 0 2.350 2.350 2.360 2.330 2.480 59,740,000 144,189,990 2.4136 1.385 1.385 1.391 1.373 1.462 101,368,336 1.4224 -2.89%
2010-04-26 0 2.420 2.400 2.410 2.170 2.450 75,528,236 177,234,448 2.3466 1.426 1.414 1.420 1.279 1.444 128,158,212 1.3829 9.50%
2010-04-23 0 2.210 2.210 2.220 2.100 2.310 66,548,000 149,852,960 2.2518 1.302 1.302 1.308 1.238 1.361 112,920,322 1.3271 5.24%
2010-04-22 0 2.100 2.100 2.110 2.060 2.130 21,984,000 45,866,880 2.0864 1.238 1.238 1.243 1.214 1.255 37,303,005 1.2296 -0.47%
2010-04-21 0 2.110 2.100 2.110 2.060 2.190 48,846,000 104,561,580 2.1406 1.243 1.238 1.243 1.214 1.291 82,883,122 1.2616 0.48%
2010-04-20 0 2.100 2.090 2.100 2.050 2.270 45,740,000 98,185,800 2.1466 1.238 1.232 1.238 1.208 1.338 77,612,783 1.2651 -5.41%
2010-04-19 0 2.220 2.200 2.220 2.190 2.360 39,622,000 89,435,720 2.2572 1.308 1.297 1.308 1.291 1.391 67,231,607 1.3303 -3.06%
2010-04-16 0 2.290 2.280 2.290 2.100 2.310 52,008,000 116,582,900 2.2416 1.350 1.344 1.350 1.238 1.361 88,248,484 1.3211 4.57%
2010-04-15 0 2.190 2.190 2.200 2.160 2.350 35,549,000 79,489,830 2.2361 1.291 1.291 1.297 1.273 1.385 60,320,438 1.3178 -5.60%
2010-04-14 0 2.320 2.320 2.330 2.160 2.370 52,052,000 120,170,740 2.3087 1.367 1.367 1.373 1.273 1.397 88,323,144 1.3606 6.42%
2010-04-13 0 2.180 2.170 2.180 2.100 2.280 33,928,000 73,769,100 2.1743 1.285 1.279 1.285 1.238 1.344 57,569,884 1.2814 -1.80%
2010-04-12 0 2.220 2.220 2.240 2.020 2.310 81,404,000 180,099,520 2.2124 1.308 1.308 1.320 1.190 1.361 138,128,356 1.3039 6.22%
2010-04-09 0 2.090 2.090 2.100 1.780 2.150 84,412,500 168,554,485 1.9968 1.232 1.232 1.238 1.049 1.267 143,233,255 1.1768 16.11%
2010-04-08 0 1.800 1.790 1.800 1.780 1.860 13,628,361 24,588,497 1.8042 1.061 1.055 1.061 1.049 1.096 23,124,946 1.0633 -2.70%
2010-04-07 0 1.850 1.840 1.850 1.760 1.890 30,314,000 55,013,140 1.8148 1.090 1.084 1.090 1.037 1.114 51,437,558 1.0695 0.00%
2010-04-01 0 1.850 1.860 1.870 1.830 1.920 12,938,000 24,234,200 1.8731 1.090 1.096 1.102 1.078 1.132 21,953,524 1.1039 -0.54%
2010-03-31 0 1.860 1.850 1.860 1.790 1.910 14,521,500 27,046,150 1.8625 1.096 1.090 1.096 1.055 1.126 24,640,447 1.0976 0.54%
2010-03-30 0 1.850 1.850 1.860 1.830 1.950 28,085,700 52,447,800 1.8674 1.090 1.090 1.096 1.078 1.149 47,656,523 1.1005 -4.15%
2010-03-29 0 1.930 1.940 1.950 1.780 1.950 36,754,000 70,062,660 1.9063 1.137 1.143 1.149 1.049 1.149 62,365,112 1.1234 9.04%
2010-03-26 0 1.770 1.770 1.780 1.730 1.810 20,302,000 35,932,160 1.7699 1.043 1.043 1.049 1.020 1.067 34,448,945 1.0431 -1.67%
2010-03-25 0 1.800 1.800 1.810 1.660 1.850 49,964,000 89,180,100 1.7849 1.061 1.061 1.067 0.978 1.090 84,780,173 1.0519 5.88%
2010-03-24 0 1.700 1.700 1.710 1.660 1.760 29,587,000 50,581,700 1.7096 1.002 1.002 1.008 0.978 1.037 50,203,966 1.0075 3.03%
2010-03-23 0 1.650 1.650 1.660 1.530 1.830 86,396,000 147,255,000 1.7044 0.972 0.972 0.978 0.902 1.078 146,598,908 1.0045 5.77%
2010-03-22 0 1.560 1.550 1.560 1.370 1.580 81,970,000 124,911,320 1.5239 0.919 0.913 0.919 0.807 0.931 139,088,759 0.8981 15.56%
2010-03-19 0 1.350 1.340 1.350 1.340 1.410 8,100,000 11,034,920 1.3623 0.796 0.790 0.796 0.790 0.831 13,744,284 0.8029 -2.17%
2010-03-18 0 1.380 1.370 1.380 1.370 1.450 23,998,000 33,792,840 1.4082 0.813 0.807 0.813 0.807 0.855 40,720,410 0.8299 -2.82%
2010-03-17 0 1.420 1.410 1.420 1.270 1.420 28,742,000 39,316,700 1.3679 0.837 0.831 0.837 0.748 0.837 48,770,149 0.8062 10.94%
2010-03-16 0 1.280 1.280 1.290 1.270 1.340 6,458,000 8,326,700 1.2894 0.754 0.754 0.760 0.748 0.790 10,958,097 0.7599 -3.03%
2010-03-15 0 1.320 1.320 1.330 1.290 1.350 4,418,000 5,806,320 1.3142 0.778 0.778 0.784 0.760 0.796 7,496,574 0.7745 -1.49%
2010-03-12 0 1.340 1.330 1.340 1.320 1.380 3,454,000 4,623,300 1.3385 0.790 0.784 0.790 0.778 0.813 5,860,834 0.7888 0.00%
2010-03-11 0 1.340 1.340 1.360 1.340 1.460 16,742,000 23,527,580 1.4053 0.790 0.790 0.801 0.790 0.860 28,408,247 0.8282 -2.19%
2010-03-10 0 1.370 1.360 1.370 1.350 1.400 1,872,000 2,549,660 1.3620 0.807 0.801 0.807 0.796 0.825 3,176,457 0.8027 0.74%
2010-03-09 0 1.360 1.360 1.370 1.340 1.410 6,938,000 9,507,300 1.3703 0.801 0.801 0.807 0.790 0.831 11,772,573 0.8076 -1.45%
2010-03-08 0 1.380 1.370 1.380 1.320 1.400 10,480,000 14,444,020 1.3782 0.813 0.807 0.813 0.778 0.825 17,782,728 0.8122 4.55%
2010-03-05 0 1.320 1.310 1.320 1.270 1.350 9,208,000 12,125,700 1.3169 0.778 0.772 0.778 0.748 0.796 15,624,366 0.7761 5.60%
2010-03-04 0 1.250 1.250 1.260 1.250 1.310 2,958,000 3,750,480 1.2679 0.737 0.737 0.743 0.737 0.772 5,019,209 0.7472 -4.58%
2010-03-03 0 1.310 1.300 1.310 1.250 1.320 10,298,000 13,323,780 1.2938 0.772 0.766 0.772 0.737 0.778 17,473,906 0.7625 3.15%
2010-03-02 0 1.270 1.260 1.270 1.230 1.280 7,354,000 9,213,080 1.2528 0.748 0.743 0.748 0.725 0.754 12,478,452 0.7383 1.60%
2010-03-01 0 1.250 1.250 1.260 1.210 1.280 8,716,000 10,840,040 1.2437 0.737 0.737 0.743 0.713 0.754 14,789,528 0.7330 4.17%
2010-02-26 0 1.200 1.190 1.200 1.190 1.210 3,072,000 3,681,320 1.1983 0.707 0.701 0.707 0.701 0.713 5,212,647 0.7062 0.00%
2010-02-25 0 1.200 1.190 1.200 1.170 1.220 11,870,000 14,253,340 1.2008 0.707 0.701 0.707 0.690 0.719 20,141,315 0.7077 0.84%
2010-02-24 0 1.190 1.180 1.190 1.150 1.190 6,082,000 7,152,280 1.1760 0.701 0.695 0.701 0.678 0.701 10,320,091 0.6930 -0.83%
2010-02-23 0 1.200 1.190 1.200 1.160 1.210 5,490,000 6,552,360 1.1935 0.707 0.701 0.707 0.684 0.713 9,315,570 0.7034 1.69%
2010-02-22 0 1.180 1.180 1.190 1.090 1.190 8,698,000 10,096,960 1.1608 0.695 0.695 0.701 0.642 0.701 14,758,985 0.6841 9.26%
2010-02-19 0 1.080 1.070 1.080 1.040 1.130 3,884,000 4,196,620 1.0805 0.636 0.631 0.636 0.613 0.666 6,590,469 0.6368 -4.42%
2010-02-18 0 1.130 1.130 1.140 1.120 1.150 564,000 641,840 1.1380 0.666 0.666 0.672 0.660 0.678 957,009 0.6707 0.00%
2010-02-17 0 1.130 1.130 1.140 1.120 1.180 1,846,000 2,121,340 1.1492 0.666 0.666 0.672 0.660 0.695 3,132,339 0.6772 -2.59%
2010-02-12 0 1.160 1.160 1.170 1.150 1.170 1,912,000 2,227,420 1.1650 0.684 0.684 0.690 0.678 0.690 3,244,330 0.6866 0.87%
2010-02-11 0 1.150 1.140 1.150 1.120 1.150 962,000 1,096,840 1.1402 0.678 0.672 0.678 0.660 0.678 1,632,346 0.6719 1.77%
2010-02-10 0 1.130 1.130 1.140 1.110 1.140 1,014,000 1,146,640 1.1308 0.666 0.666 0.672 0.654 0.672 1,720,581 0.6664 2.73%
2010-02-09 0 1.100 1.100 1.110 1.080 1.130 2,394,000 2,664,940 1.1132 0.648 0.648 0.654 0.636 0.666 4,062,199 0.6560 -1.79%
2010-02-08 0 1.120 1.120 1.130 1.110 1.130 1,960,000 2,196,440 1.1206 0.660 0.660 0.666 0.654 0.666 3,325,777 0.6604 0.00%
2010-02-05 0 1.120 1.120 1.130 1.100 1.140 4,168,000 4,658,160 1.1176 0.660 0.660 0.666 0.648 0.672 7,072,367 0.6586 -2.61%
2010-02-04 0 1.150 1.150 1.160 1.140 1.200 5,436,000 6,296,880 1.1584 0.678 0.678 0.684 0.672 0.707 9,223,942 0.6827 -4.17%
2010-02-03 0 1.200 1.200 1.210 1.160 1.220 3,746,000 4,479,840 1.1959 0.707 0.707 0.713 0.684 0.719 6,356,307 0.7048 2.56%
2010-02-02 0 1.170 1.160 1.170 1.160 1.230 2,318,000 2,766,580 1.1935 0.690 0.684 0.690 0.684 0.725 3,933,241 0.7034 -0.85%
2010-02-01 0 1.180 1.170 1.180 1.120 1.190 2,890,000 3,329,100 1.1519 0.695 0.690 0.695 0.660 0.701 4,903,825 0.6789 1.72%
2010-01-29 0 1.160 1.160 1.180 1.130 1.200 6,028,000 6,981,480 1.1582 0.684 0.684 0.695 0.666 0.707 10,228,462 0.6826 -0.85%
2010-01-28 0 1.170 1.160 1.170 1.130 1.170 5,866,000 6,770,620 1.1542 0.690 0.684 0.690 0.666 0.690 9,953,576 0.6802 5.41%
2010-01-27 0 1.110 1.120 1.130 1.100 1.240 14,544,000 16,919,020 1.1633 0.654 0.660 0.666 0.648 0.731 24,678,625 0.6856 -9.76%
2010-01-26 0 1.230 1.230 1.240 1.200 1.340 14,708,000 18,257,480 1.2413 0.725 0.725 0.731 0.707 0.790 24,956,905 0.7316 -7.52%
2010-01-25 0 1.330 1.310 1.330 1.260 1.370 17,494,000 23,253,500 1.3292 0.784 0.772 0.784 0.743 0.807 29,684,260 0.7834 3.10%
2010-01-22 0 1.290 1.280 1.290 1.180 1.290 12,738,000 15,720,620 1.2342 0.760 0.754 0.760 0.695 0.760 21,614,159 0.7273 0.00%
2010-01-21 0 1.290 1.290 1.300 1.220 1.330 11,492,000 14,694,260 1.2787 0.760 0.760 0.766 0.719 0.784 19,499,915 0.7536 2.38%
2010-01-20 0 1.260 1.260 1.270 1.260 1.360 11,696,000 15,101,040 1.2911 0.743 0.743 0.748 0.743 0.801 19,846,067 0.7609 -5.97%
2010-01-19 0 1.340 1.340 1.350 1.320 1.470 17,484,000 23,931,920 1.3688 0.790 0.790 0.796 0.778 0.866 29,667,291 0.8067 -6.29%
2010-01-18 0 1.430 1.430 1.440 1.330 1.480 31,820,000 45,557,760 1.4317 0.843 0.843 0.849 0.784 0.872 53,992,977 0.8438 6.72%
2010-01-15 0 1.340 1.320 1.350 1.280 1.360 21,958,000 29,238,640 1.3316 0.790 0.778 0.796 0.754 0.801 37,258,887 0.7847 4.69%
2010-01-14 0 1.280 1.270 1.280 1.190 1.310 30,222,000 38,452,240 1.2723 0.754 0.748 0.754 0.701 0.772 51,281,450 0.7498 8.47%
2010-01-13 0 1.180 1.170 1.190 1.170 1.240 12,526,000 15,094,520 1.2051 0.695 0.690 0.701 0.690 0.731 21,254,432 0.7102 -4.07%
2010-01-12 0 1.230 1.230 1.240 1.140 1.240 18,656,000 22,510,440 1.2066 0.725 0.725 0.731 0.672 0.731 31,655,970 0.7111 6.96%
2010-01-11 0 1.150 1.150 1.160 1.150 1.190 5,516,000 6,434,660 1.1665 0.678 0.678 0.684 0.678 0.701 9,359,688 0.6875 0.88%
2010-01-08 0 1.140 1.140 1.150 1.130 1.170 4,326,000 4,981,500 1.1515 0.672 0.672 0.678 0.666 0.690 7,340,466 0.6786 -1.72%
2010-01-07 0 1.160 1.160 1.170 1.130 1.250 11,189,000 13,342,640 1.1925 0.684 0.684 0.690 0.666 0.737 18,985,777 0.7028 -2.52%
2010-01-06 0 1.190 1.180 1.190 1.120 1.200 19,540,000 22,927,640 1.1734 0.701 0.695 0.701 0.660 0.707 33,155,964 0.6915 3.48%
2010-01-05 0 1.150 1.130 1.140 1.090 1.170 18,054,000 20,412,340 1.1306 0.678 0.666 0.672 0.642 0.690 30,634,482 0.6663 4.55%
2010-01-04 0 1.100 1.100 1.110 1.000 1.120 10,074,000 10,805,100 1.0726 0.648 0.648 0.654 0.589 0.660 17,093,817 0.6321 8.91%
2009-12-31 0 1.010 1.000 1.010 0.970 1.010 1,496,000 1,492,460 0.9976 0.595 0.589 0.595 0.572 0.595 2,538,450 0.5879 3.06%
2009-12-30 0 0.980 0.980 0.990 0.970 0.990 1,638,000 1,599,600 0.9766 0.578 0.578 0.583 0.572 0.583 2,779,400 0.5755 -1.01%
2009-12-29 0 0.990 0.980 0.990 0.980 0.990 1,408,000 1,387,800 0.9857 0.583 0.578 0.583 0.578 0.583 2,389,130 0.5809 2.06%
2009-12-28 0 0.970 0.970 0.980 0.970 1.000 2,432,000 2,392,400 0.9837 0.572 0.572 0.578 0.572 0.589 4,126,679 0.5797 1.04%
2009-12-24 0 0.960 0.960 0.970 0.930 0.970 1,436,000 1,381,020 0.9617 0.566 0.566 0.572 0.548 0.572 2,436,641 0.5668 2.13%
2009-12-23 0 0.940 0.940 0.950 0.920 0.960 1,622,000 1,529,620 0.9430 0.554 0.554 0.560 0.542 0.566 2,752,250 0.5558 1.08%
2009-12-22 0 0.930 0.920 0.930 0.920 0.940 1,676,000 1,555,960 0.9284 0.548 0.542 0.548 0.542 0.554 2,843,879 0.5471 2.20%
2009-12-21 0 0.910 0.910 0.920 0.900 0.940 3,108,000 2,844,080 0.9151 0.536 0.536 0.542 0.530 0.554 5,273,733 0.5393 -1.09%
2009-12-18 0 0.920 0.920 0.930 0.900 0.970 6,954,000 6,374,480 0.9167 0.542 0.542 0.548 0.530 0.572 11,799,722 0.5402 -6.12%
2009-12-17 0 0.980 0.960 0.980 0.960 1.040 6,796,000 6,709,860 0.9873 0.578 0.566 0.578 0.566 0.613 11,531,624 0.5819 -3.92%
2009-12-16 0 1.020 1.020 1.030 1.020 1.080 5,042,000 5,202,320 1.0318 0.601 0.601 0.607 0.601 0.636 8,555,393 0.6081 -5.56%
2009-12-15 0 1.080 1.070 1.080 1.030 1.080 3,052,000 3,239,060 1.0613 0.636 0.631 0.636 0.607 0.636 5,178,710 0.6255 3.85%
2009-12-14 0 1.040 1.040 1.050 1.020 1.050 3,944,000 4,090,860 1.0372 0.613 0.613 0.619 0.601 0.619 6,692,278 0.6113 -0.95%
2009-12-11 0 1.050 1.040 1.050 1.040 1.080 3,976,000 4,191,360 1.0542 0.619 0.613 0.619 0.613 0.636 6,746,577 0.6213 -0.94%
2009-12-10 0 1.060 1.050 1.060 1.030 1.120 7,986,000 8,468,520 1.0604 0.625 0.619 0.625 0.607 0.660 13,550,846 0.6249 -3.64%
2009-12-09 0 1.100 1.090 1.100 1.090 1.130 5,084,000 5,628,820 1.1072 0.648 0.642 0.648 0.642 0.666 8,626,659 0.6525 -2.65%
2009-12-08 0 1.130 1.130 1.140 1.100 1.140 7,644,000 8,544,100 1.1178 0.666 0.666 0.672 0.648 0.672 12,970,532 0.6587 0.00%
2009-12-07 0 1.130 1.130 1.140 1.120 1.150 7,578,000 8,602,660 1.1352 0.666 0.666 0.672 0.660 0.678 12,858,541 0.6690 0.00%
2009-12-04 0 1.130 1.120 1.130 1.120 1.160 11,706,000 13,315,860 1.1375 0.666 0.660 0.666 0.660 0.684 19,863,035 0.6704 0.89%
2009-12-03 0 1.120 1.110 1.120 1.090 1.170 13,120,000 14,640,260 1.1159 0.660 0.654 0.660 0.642 0.690 22,262,346 0.6576 -2.61%
2009-12-02 0 1.150 1.150 1.160 1.130 1.210 14,566,000 16,996,640 1.1669 0.678 0.678 0.684 0.666 0.713 24,715,955 0.6877 0.88%
2009-12-01 0 1.140 1.140 1.150 1.060 1.160 13,442,000 15,185,740 1.1297 0.672 0.672 0.678 0.625 0.684 22,808,724 0.6658 6.54%
2009-11-30 0 1.070 1.070 1.080 1.040 1.110 10,440,000 11,219,180 1.0746 0.631 0.631 0.636 0.613 0.654 17,714,855 0.6333 4.90%
2009-11-27 0 1.020 1.020 1.030 1.010 1.100 17,162,000 18,035,540 1.0509 0.601 0.601 0.607 0.595 0.648 29,120,914 0.6193 -10.53%
2009-11-26 0 1.140 1.120 1.130 1.110 1.220 22,924,000 26,888,940 1.1730 0.672 0.660 0.666 0.654 0.719 38,898,020 0.6913 0.88%
2009-11-25 0 1.130 1.130 1.140 1.030 1.140 9,844,000 10,799,780 1.0971 0.666 0.666 0.672 0.607 0.672 16,703,547 0.6466 7.62%
2009-11-24 0 1.050 1.040 1.060 1.020 1.070 4,104,000 4,277,620 1.0423 0.619 0.613 0.625 0.601 0.631 6,963,771 0.6143 0.96%
2009-11-23 0 1.040 1.040 1.050 1.010 1.070 7,234,000 7,495,000 1.0361 0.613 0.613 0.619 0.595 0.631 12,274,833 0.6106 -2.80%
2009-11-20 0 1.070 1.070 1.080 1.050 1.080 2,764,000 2,942,840 1.0647 0.631 0.631 0.636 0.619 0.636 4,690,025 0.6275 0.00%
2009-11-19 0 1.070 1.050 1.070 1.050 1.120 6,642,000 7,092,340 1.0678 0.631 0.619 0.631 0.619 0.660 11,270,313 0.6293 -2.73%
2009-11-18 0 1.100 1.090 1.100 1.090 1.170 10,336,000 11,635,720 1.1257 0.648 0.642 0.648 0.642 0.690 17,538,385 0.6634 -5.17%
2009-11-17 0 1.160 1.160 1.170 1.130 1.210 11,814,000 13,973,220 1.1828 0.684 0.684 0.690 0.666 0.713 20,046,293 0.6970 2.65%
2009-11-16 0 1.130 1.120 1.140 1.120 1.170 8,316,000 9,564,840 1.1502 0.666 0.660 0.672 0.660 0.690 14,110,798 0.6778 -2.59%
2009-11-13 0 1.160 1.160 1.170 1.120 1.170 6,170,000 7,058,960 1.1441 0.684 0.684 0.690 0.660 0.690 10,469,411 0.6742 0.87%
2009-11-12 0 1.150 1.140 1.150 1.090 1.190 6,914,000 7,952,940 1.1503 0.678 0.672 0.678 0.642 0.701 11,731,849 0.6779 3.60%
2009-11-11 0 1.110 1.100 1.110 1.060 1.150 7,488,000 8,291,580 1.1073 0.654 0.648 0.654 0.625 0.678 12,705,827 0.6526 -1.77%
2009-11-10 0 1.130 1.130 1.140 1.120 1.180 14,231,000 16,114,320 1.1323 0.666 0.666 0.672 0.660 0.695 24,147,519 0.6673 -1.74%
2009-11-09 0 1.150 1.150 1.160 1.110 1.220 17,185,000 19,987,410 1.1631 0.678 0.678 0.684 0.654 0.719 29,159,941 0.6854 -3.36%
2009-11-06 0 1.190 1.190 1.200 1.180 1.290 13,540,000 16,477,080 1.2169 0.701 0.701 0.707 0.695 0.760 22,975,013 0.7172 -4.80%
2009-11-05 0 1.250 1.240 1.250 1.180 1.260 11,954,000 14,735,100 1.2327 0.737 0.731 0.737 0.695 0.743 20,283,848 0.7264 5.93%
2009-11-04 0 1.180 1.180 1.190 1.170 1.260 12,912,615 15,571,598 1.2059 0.695 0.695 0.701 0.690 0.743 21,910,450 0.7107 -2.48%
2009-11-03 0 1.210 1.210 1.220 1.210 1.340 9,938,000 12,584,180 1.2663 0.713 0.713 0.719 0.713 0.790 16,863,049 0.7463 -6.92%
2009-11-02 0 1.300 1.290 1.300 1.210 1.420 25,046,000 33,596,300 1.3414 0.766 0.760 0.766 0.713 0.837 42,498,683 0.7905 0.78%
2009-10-30 0 1.290 1.280 1.290 1.160 1.420 50,493,690 66,575,519 1.3185 0.760 0.754 0.760 0.684 0.837 85,678,964 0.7770 12.17%
2009-10-29 0 1.150 1.140 1.150 1.090 1.150 14,016,000 15,780,560 1.1259 0.678 0.672 0.678 0.642 0.678 23,782,702 0.6635 -3.36%
2009-10-28 0 1.190 1.160 1.190 1.130 1.280 26,650,000 31,786,660 1.1927 0.701 0.684 0.701 0.666 0.754 45,220,391 0.7029 -4.03%
2009-10-27 0 1.240 1.240 1.250 0.970 1.290 91,683,000 107,478,320 1.1723 0.731 0.731 0.737 0.572 0.760 155,570,022 0.6909 24.00%
2009-10-23 0 1.000 0.990 1.000 0.910 1.010 22,288,000 21,527,600 0.9659 0.589 0.583 0.589 0.536 0.595 37,818,839 0.5692 8.70%
2009-10-22 0 0.920 0.910 0.920 0.900 0.930 3,412,000 3,134,800 0.9188 0.542 0.536 0.542 0.530 0.548 5,789,567 0.5415 -1.08%
2009-10-21 0 0.930 0.920 0.940 0.920 0.950 3,556,000 3,312,180 0.9314 0.548 0.542 0.554 0.542 0.560 6,033,910 0.5489 -1.06%
2009-10-20 0 0.940 0.930 0.940 0.930 0.960 6,412,000 6,075,880 0.9476 0.554 0.548 0.554 0.548 0.566 10,880,043 0.5584 0.00%
2009-10-19 0 0.940 0.930 0.940 0.890 0.970 15,354,000 14,471,780 0.9425 0.554 0.548 0.554 0.525 0.572 26,053,054 0.5555 3.30%
2009-10-16 0 0.910 0.900 0.910 0.890 0.920 3,132,000 2,832,620 0.9044 0.536 0.530 0.536 0.525 0.542 5,314,456 0.5330 1.11%
2009-10-15 0 0.900 0.900 0.910 0.890 0.930 7,334,000 6,660,840 0.9082 0.530 0.530 0.536 0.525 0.548 12,444,516 0.5352 0.00%
2009-10-14 0 0.900 0.890 0.900 0.880 0.930 11,357,000 10,229,670 0.9007 0.530 0.525 0.530 0.519 0.548 19,270,843 0.5308 -2.17%
2009-10-13 0 0.920 0.910 0.920 0.900 0.950 25,308,000 23,614,640 0.9331 0.542 0.536 0.542 0.530 0.560 42,943,251 0.5499 2.22%
2009-10-12 0 0.900 0.890 0.900 0.830 0.900 9,238,000 8,060,960 0.8726 0.530 0.525 0.530 0.489 0.530 15,675,271 0.5142 7.14%
2009-10-09 0 0.840 0.840 0.850 0.820 0.860 3,360,000 2,843,320 0.8462 0.495 0.495 0.501 0.483 0.507 5,701,333 0.4987 1.20%
2009-10-08 0 0.830 0.820 0.830 0.810 0.830 1,448,000 1,194,640 0.8250 0.489 0.483 0.489 0.477 0.489 2,457,003 0.4862 1.22%
2009-10-07 0 0.820 0.820 0.830 0.820 0.840 1,854,000 1,539,680 0.8305 0.483 0.483 0.489 0.483 0.495 3,145,914 0.4894 1.23%
2009-10-06 0 0.810 0.800 0.810 0.800 0.820 650,000 523,960 0.8061 0.477 0.471 0.477 0.471 0.483 1,102,936 0.4751 1.25%
2009-10-05 0 0.800 0.790 0.810 0.800 0.820 1,138,000 916,320 0.8052 0.471 0.466 0.477 0.471 0.483 1,930,987 0.4745 1.27%
2009-10-02 0 0.790 0.790 0.800 0.790 0.810 1,616,000 1,285,140 0.7953 0.466 0.466 0.471 0.466 0.477 2,742,069 0.4687 -4.82%
2009-09-30 0 0.830 0.810 0.830 0.800 0.840 3,704,000 3,028,160 0.8175 0.489 0.477 0.489 0.471 0.495 6,285,040 0.4818 0.00%
2009-09-29 0 0.830 0.810 0.830 0.810 0.850 4,750,000 3,936,460 0.8287 0.489 0.477 0.489 0.477 0.501 8,059,920 0.4884 1.22%
2009-09-28 0 0.820 0.820 0.840 0.820 0.850 972,000 810,980 0.8343 0.483 0.483 0.495 0.483 0.501 1,649,314 0.4917 -4.65%
2009-09-25 0 0.860 0.840 0.860 0.800 0.880 5,590,000 4,664,820 0.8345 0.507 0.495 0.507 0.471 0.519 9,485,253 0.4918 -1.15%
2009-09-24 0 0.870 0.850 0.870 0.840 0.870 3,412,000 2,912,040 0.8535 0.513 0.501 0.513 0.495 0.513 5,789,567 0.5030 -1.14%
2009-09-23 0 0.880 0.880 0.890 0.880 0.920 3,130,000 2,800,260 0.8947 0.519 0.519 0.525 0.519 0.542 5,311,063 0.5273 -2.22%
2009-09-22 0 0.900 0.900 0.910 0.870 0.920 6,494,000 5,838,160 0.8990 0.530 0.530 0.536 0.513 0.542 11,019,183 0.5298 2.27%
2009-09-21 0 0.880 0.880 0.890 0.870 0.910 5,238,000 4,651,340 0.8880 0.519 0.519 0.525 0.513 0.536 8,887,970 0.5233 1.15%
2009-09-18 0 0.870 0.870 0.880 0.870 0.930 2,398,000 2,137,480 0.8914 0.513 0.513 0.519 0.513 0.548 4,068,987 0.5253 -4.40%
2009-09-17 0 0.910 0.900 0.910 0.860 0.950 10,174,000 9,250,520 0.9092 0.536 0.530 0.536 0.507 0.560 17,263,499 0.5358 3.41%
2009-09-16 0 0.880 0.880 0.890 0.810 0.890 8,528,000 7,283,280 0.8540 0.519 0.519 0.525 0.477 0.525 14,470,525 0.5033 6.02%
2009-09-15 0 0.830 0.830 0.840 0.820 0.830 694,000 572,980 0.8256 0.489 0.489 0.495 0.483 0.489 1,177,597 0.4866 -2.35%
2009-09-14 0 0.850 0.850 0.860 0.840 0.870 1,816,000 1,543,900 0.8502 0.501 0.501 0.507 0.495 0.513 3,081,435 0.5010 -1.39%
2009-09-11 0 0.870 0.860 0.870 0.850 0.870 2,546,000 2,199,740 0.8640 0.508 0.502 0.508 0.496 0.508 4,360,211 0.5045 1.16%
2009-09-10 0 0.860 0.850 0.860 0.840 0.860 2,260,000 1,935,680 0.8565 0.502 0.496 0.502 0.490 0.502 3,870,415 0.5001 1.18%
2009-09-09 0 0.850 0.840 0.850 0.840 0.850 1,652,000 1,399,380 0.8471 0.496 0.490 0.496 0.490 0.496 2,829,171 0.4946 0.00%
2009-09-08 0 0.850 0.840 0.860 0.830 0.870 2,216,000 1,880,180 0.8485 0.496 0.490 0.502 0.485 0.508 3,795,062 0.4954 -1.16%
2009-09-07 0 0.860 0.850 0.860 0.830 0.860 4,200,000 3,574,740 0.8511 0.502 0.496 0.502 0.485 0.502 7,192,806 0.4970 4.88%
2009-09-04 0 0.820 0.820 0.830 0.800 0.830 2,774,000 2,253,580 0.8124 0.479 0.479 0.485 0.467 0.485 4,750,677 0.4744 3.80%
2009-09-03 0 0.790 0.790 0.800 0.760 0.810 3,192,000 2,528,740 0.7922 0.461 0.461 0.467 0.444 0.473 5,466,533 0.4626 3.95%
2009-09-02 0 0.760 0.750 0.760 0.740 0.760 1,334,000 1,002,500 0.7515 0.444 0.438 0.444 0.432 0.444 2,284,572 0.4388 1.33%
2009-09-01 0 0.750 0.750 0.760 0.730 0.780 3,936,000 2,944,280 0.7480 0.438 0.438 0.444 0.426 0.455 6,740,687 0.4368 -1.32%
2009-08-31 0 0.760 0.750 0.760 0.750 0.780 2,722,000 2,068,780 0.7600 0.444 0.438 0.444 0.438 0.455 4,661,624 0.4438 2.70%
2009-08-28 0 0.740 0.740 0.770 0.740 0.810 3,158,000 2,458,120 0.7784 0.432 0.432 0.450 0.432 0.473 5,408,305 0.4545 -8.64%
2009-08-27 0 0.810 0.810 0.820 0.810 0.840 1,556,000 1,279,500 0.8223 0.473 0.473 0.479 0.473 0.490 2,664,764 0.4802 -2.41%
2009-08-26 0 0.830 0.820 0.830 0.820 0.840 2,052,000 1,713,760 0.8352 0.485 0.479 0.485 0.479 0.490 3,514,200 0.4877 -1.19%
2009-08-25 0 0.840 0.830 0.840 0.820 0.850 1,130,000 941,420 0.8331 0.490 0.485 0.490 0.479 0.496 1,935,207 0.4865 0.00%
2009-08-24 0 0.840 0.830 0.850 0.820 0.850 5,480,000 4,585,580 0.8368 0.490 0.485 0.496 0.479 0.496 9,384,900 0.4886 2.44%
2009-08-21 0 0.820 0.820 0.830 0.790 0.850 5,648,000 4,657,440 0.8246 0.479 0.479 0.485 0.461 0.496 9,672,612 0.4815 2.50%
2009-08-20 0 0.800 0.800 0.820 0.790 0.840 4,426,000 3,594,240 0.8121 0.467 0.467 0.479 0.461 0.490 7,579,848 0.4742 -1.23%
2009-08-19 0 0.810 0.800 0.810 0.800 0.850 3,662,000 3,007,900 0.8214 0.473 0.467 0.473 0.467 0.496 6,271,442 0.4796 -2.41%
2009-08-18 0 0.830 0.830 0.840 0.810 0.880 4,350,000 3,653,580 0.8399 0.485 0.485 0.490 0.473 0.514 7,449,692 0.4904 -4.60%
2009-08-17 0 0.870 0.860 0.870 0.870 0.920 6,092,000 5,403,500 0.8870 0.508 0.502 0.508 0.508 0.537 10,432,995 0.5179 -6.45%
2009-08-14 0 0.930 0.920 0.930 0.900 1.000 6,716,000 6,248,740 0.9304 0.543 0.537 0.543 0.526 0.584 11,501,640 0.5433 -5.10%
2009-08-13 0 0.980 0.970 0.980 0.960 1.010 3,528,000 3,480,800 0.9866 0.572 0.566 0.572 0.561 0.590 6,041,957 0.5761 0.00%
2009-08-12 0 0.980 0.980 0.990 0.970 1.020 3,372,000 3,351,020 0.9938 0.572 0.572 0.578 0.566 0.596 5,774,796 0.5803 -3.92%
2009-08-11 0 1.020 1.000 1.030 0.990 1.020 4,956,000 4,976,340 1.0041 0.596 0.584 0.601 0.578 0.596 8,487,512 0.5863 3.03%
2009-08-10 0 0.990 0.990 1.000 0.990 1.030 5,966,000 5,962,220 0.9994 0.578 0.578 0.584 0.578 0.601 10,217,210 0.5835 -1.98%
2009-08-07 0 1.010 1.000 1.020 1.000 1.040 8,082,000 8,275,160 1.0239 0.590 0.584 0.596 0.584 0.607 13,841,015 0.5979 0.00%
2009-08-06 0 1.010 1.000 1.010 0.990 1.030 4,248,000 4,286,460 1.0091 0.590 0.584 0.590 0.578 0.601 7,275,010 0.5892 -0.98%
2009-08-05 0 1.020 1.010 1.020 1.000 1.040 7,302,000 7,440,600 1.0190 0.596 0.590 0.596 0.584 0.607 12,505,208 0.5950 2.00%
2009-08-04 0 1.000 0.990 1.000 0.980 1.000 3,102,000 3,087,140 0.9952 0.584 0.578 0.584 0.572 0.584 5,312,401 0.5811 1.01%
2009-08-03 0 0.990 0.990 1.000 0.980 1.010 6,484,000 6,447,620 0.9944 0.578 0.578 0.584 0.572 0.590 11,104,323 0.5806 -1.98%
2009-07-31 0 1.010 1.000 1.010 1.000 1.040 5,450,000 5,518,420 1.0126 0.590 0.584 0.590 0.584 0.607 9,333,523 0.5912 0.00%
2009-07-30 0 1.010 1.010 1.020 1.000 1.020 2,600,000 2,625,800 1.0099 0.590 0.590 0.596 0.584 0.596 4,452,690 0.5897 2.02%
2009-07-29 0 0.990 0.990 1.000 0.980 1.030 5,053,000 5,077,670 1.0049 0.578 0.578 0.584 0.572 0.601 8,653,631 0.5868 -1.98%
2009-07-28 0 1.010 1.010 1.020 0.980 1.020 8,970,000 9,007,900 1.0042 0.590 0.590 0.596 0.572 0.596 15,361,780 0.5864 0.00%
2009-07-27 0 1.010 1.000 1.020 0.990 1.070 9,982,000 10,137,840 1.0156 0.590 0.584 0.596 0.578 0.625 17,094,903 0.5930 -5.61%
2009-07-24 0 1.070 1.060 1.070 1.050 1.090 6,700,000 7,198,480 1.0744 0.625 0.619 0.625 0.613 0.636 11,474,239 0.6274 0.94%
2009-07-23 0 1.060 1.050 1.060 1.000 1.090 16,056,000 16,879,320 1.0513 0.619 0.613 0.619 0.584 0.636 27,497,072 0.6139 8.16%
2009-07-22 0 0.980 0.980 0.990 0.980 1.050 11,958,000 12,149,440 1.0160 0.572 0.572 0.578 0.572 0.613 20,478,948 0.5933 -2.97%
2009-07-21 0 1.010 1.000 1.010 0.930 1.020 11,321,000 11,089,250 0.9795 0.590 0.584 0.590 0.543 0.596 19,388,039 0.5720 7.45%
2009-07-20 0 0.940 0.930 0.940 0.910 0.950 4,994,000 4,672,580 0.9356 0.549 0.543 0.549 0.531 0.555 8,552,589 0.5463 3.30%
2009-07-17 0 0.910 0.910 0.920 0.910 0.940 2,434,000 2,233,380 0.9176 0.531 0.531 0.537 0.531 0.549 4,168,403 0.5358 -2.15%
2009-07-16 0 0.930 0.920 0.940 0.930 0.950 1,800,000 1,695,200 0.9418 0.543 0.537 0.549 0.543 0.555 3,082,631 0.5499 -1.06%
2009-07-15 0 0.940 0.930 0.940 0.900 0.950 5,448,000 5,054,460 0.9278 0.549 0.543 0.549 0.526 0.555 9,330,098 0.5417 3.30%
2009-07-14 0 0.910 0.910 0.920 0.890 0.940 2,664,000 2,425,220 0.9104 0.531 0.531 0.537 0.520 0.549 4,562,294 0.5316 -1.09%
2009-07-13 0 0.920 0.920 0.930 0.880 0.960 8,254,000 7,552,820 0.9150 0.537 0.537 0.543 0.514 0.561 14,135,577 0.5343 4.55%
2009-07-10 0 0.880 0.870 0.890 0.870 0.900 1,650,000 1,460,140 0.8849 0.514 0.508 0.520 0.508 0.526 2,825,745 0.5167 -1.12%
2009-07-09 0 0.890 0.880 0.890 0.870 0.900 2,092,000 1,850,260 0.8844 0.520 0.514 0.520 0.508 0.526 3,582,703 0.5164 0.00%
2009-07-08 0 0.890 0.870 0.890 0.860 0.890 2,091,257 1,827,616 0.8739 0.520 0.508 0.520 0.502 0.520 3,581,430 0.5103 2.30%
2009-07-07 0 0.870 0.870 0.880 0.870 0.930 4,004,743 3,565,902 0.8904 0.508 0.508 0.514 0.508 0.543 6,858,415 0.5199 -4.40%
2009-07-06 0 0.910 0.910 0.920 0.890 0.920 4,334,000 3,915,160 0.9034 0.531 0.531 0.537 0.520 0.537 7,422,291 0.5275 -3.19%
2009-07-03 0 0.940 0.930 0.940 0.850 0.940 6,695,533 6,031,992 0.9009 0.549 0.543 0.549 0.496 0.549 11,466,589 0.5260 6.82%
2009-07-02 0 0.880 0.870 0.880 0.870 0.960 21,112,467 19,279,637 0.9132 0.514 0.508 0.514 0.508 0.561 36,156,640 0.5332 -10.20%
2009-06-30 0 0.980 0.970 0.990 0.980 1.030 4,252,000 4,254,260 1.0005 0.572 0.566 0.578 0.572 0.601 7,281,860 0.5842 -2.97%
2009-06-29 0 1.010 1.010 1.020 1.000 1.040 2,464,000 2,507,800 1.0178 0.590 0.590 0.596 0.584 0.607 4,219,780 0.5943 -1.94%
2009-06-26 0 1.030 1.020 1.030 1.000 1.040 2,288,000 2,335,200 1.0206 0.601 0.596 0.601 0.584 0.607 3,918,367 0.5960 1.98%
2009-06-25 0 1.010 1.010 1.020 1.010 1.030 1,956,000 1,995,720 1.0203 0.590 0.590 0.596 0.590 0.601 3,349,793 0.5958 0.00%
2009-06-24 0 1.010 1.000 1.020 0.960 1.050 6,379,000 6,514,530 1.0212 0.590 0.584 0.596 0.561 0.613 10,924,503 0.5963 5.21%
2009-06-23 0 0.960 0.960 0.980 0.940 1.040 11,354,000 11,170,400 0.9838 0.561 0.561 0.572 0.549 0.607 19,444,553 0.5745 -9.43%
2009-06-22 0 1.060 1.060 1.070 1.040 1.120 3,412,000 3,681,140 1.0789 0.619 0.619 0.625 0.607 0.654 5,843,299 0.6300 -1.85%
2009-06-19 0 1.080 1.080 1.100 1.040 1.120 5,662,000 6,147,760 1.0858 0.631 0.631 0.642 0.607 0.654 9,696,588 0.6340 0.93%
2009-06-18 0 1.070 1.060 1.070 1.040 1.160 11,758,000 12,617,640 1.0731 0.625 0.619 0.625 0.607 0.677 20,136,433 0.6266 -6.14%
2009-06-17 0 1.140 1.140 1.150 1.090 1.170 10,328,000 11,722,496 1.1350 0.666 0.666 0.672 0.636 0.683 17,687,454 0.6628 -0.87%
2009-06-16 0 1.150 1.140 1.150 1.000 1.210 50,914,000 57,432,380 1.1280 0.672 0.666 0.672 0.584 0.707 87,193,940 0.6587 16.16%
2009-06-15 0 0.990 0.990 1.000 0.990 1.050 8,448,000 8,623,480 1.0208 0.578 0.578 0.584 0.578 0.613 14,467,816 0.5960 0.00%
2009-06-12 0 0.990 0.990 1.000 0.960 1.040 9,156,000 9,200,000 1.0048 0.578 0.578 0.584 0.561 0.607 15,680,318 0.5867 -1.00%
2009-06-11 0 1.000 0.990 1.000 0.910 1.000 13,298,000 12,920,720 0.9716 0.584 0.578 0.584 0.531 0.584 22,773,795 0.5674 9.89%
2009-06-10 0 0.910 0.910 0.920 0.850 0.950 9,004,000 8,139,980 0.9040 0.531 0.531 0.537 0.496 0.555 15,420,007 0.5279 -2.15%
2009-06-09 0 0.930 0.930 0.940 0.930 0.990 5,380,000 5,095,280 0.9471 0.543 0.543 0.549 0.543 0.578 9,213,643 0.5530 -5.10%
2009-06-08 0 0.980 0.980 0.990 0.960 1.020 6,482,000 6,446,260 0.9945 0.572 0.572 0.578 0.561 0.596 11,100,898 0.5807 0.00%
2009-06-05 0 0.980 0.970 0.990 0.970 1.010 4,558,000 4,490,120 0.9851 0.572 0.566 0.578 0.566 0.590 7,805,908 0.5752 0.00%
2009-06-04 0 0.980 0.970 0.980 0.950 1.000 2,582,000 2,501,080 0.9687 0.572 0.566 0.572 0.555 0.584 4,421,863 0.5656 -1.01%
2009-06-03 0 0.990 0.980 0.990 0.960 1.010 9,216,000 9,109,560 0.9885 0.578 0.572 0.578 0.561 0.590 15,783,072 0.5772 3.13%
2009-06-02 0 0.960 0.950 0.970 0.880 1.020 25,534,000 24,475,260 0.9585 0.561 0.555 0.566 0.514 0.596 43,728,838 0.5597 6.67%
2009-06-01 0 0.900 0.890 0.900 0.890 0.920 7,053,000 6,410,830 0.9090 0.526 0.520 0.526 0.520 0.537 12,078,777 0.5308 2.27%
2009-05-29 0 0.880 0.870 0.880 0.860 0.910 5,982,000 5,247,340 0.8772 0.514 0.508 0.514 0.502 0.531 10,244,611 0.5122 -1.12%
2009-05-27 0 0.890 0.890 0.900 0.890 0.940 7,592,000 6,945,280 0.9148 0.520 0.520 0.526 0.520 0.549 13,001,854 0.5342 1.14%
2009-05-26 0 0.880 0.880 0.890 0.860 0.910 7,450,000 6,630,140 0.8900 0.514 0.514 0.520 0.502 0.531 12,758,669 0.5197 2.33%
2009-05-25 0 0.860 0.860 0.870 0.820 0.880 5,388,000 4,586,220 0.8512 0.502 0.502 0.508 0.479 0.514 9,227,343 0.4970 1.18%
2009-05-22 0 0.850 0.840 0.850 0.800 0.860 10,520,000 8,665,980 0.8238 0.496 0.490 0.496 0.467 0.502 18,016,268 0.4810 1.19%
2009-05-21 0 0.840 0.840 0.850 0.830 0.880 9,928,000 8,407,020 0.8468 0.490 0.490 0.496 0.485 0.514 17,002,424 0.4945 -4.55%
2009-05-20 0 0.880 0.880 0.890 0.880 0.910 3,386,000 3,019,180 0.8917 0.514 0.514 0.520 0.514 0.531 5,798,772 0.5207 -2.22%
2009-05-19 0 0.900 0.890 0.900 0.880 0.930 10,226,000 9,278,580 0.9074 0.526 0.520 0.526 0.514 0.543 17,512,771 0.5298 2.27%
2009-05-18 0 0.880 0.870 0.880 0.750 0.890 18,560,000 15,715,360 0.8467 0.514 0.508 0.514 0.438 0.520 31,785,354 0.4944 14.29%
2009-05-15 0 0.770 0.770 0.780 0.760 0.790 4,568,000 3,559,740 0.7793 0.450 0.450 0.455 0.444 0.461 7,823,033 0.4550 1.32%
2009-05-14 0 0.760 0.750 0.760 0.740 0.760 5,458,000 4,088,880 0.7492 0.444 0.438 0.444 0.432 0.444 9,347,223 0.4374 -2.56%
2009-05-13 0 0.780 0.770 0.780 0.770 0.810 6,228,000 4,924,420 0.7907 0.455 0.450 0.455 0.450 0.473 10,665,904 0.4617 0.00%
2009-05-12 0 0.780 0.770 0.780 0.750 0.800 5,476,000 4,245,580 0.7753 0.455 0.450 0.455 0.438 0.467 9,378,050 0.4527 -1.27%
2009-05-11 0 0.790 0.780 0.790 0.720 0.810 40,437,200 31,308,820 0.7743 0.461 0.455 0.461 0.420 0.473 69,251,656 0.4521 9.72%
2009-05-08 0 0.720 0.710 0.720 0.710 0.730 11,636,000 8,389,560 0.7210 0.420 0.415 0.420 0.415 0.426 19,927,499 0.4210 0.00%
2009-05-07 0 0.720 0.700 0.720 0.700 0.750 13,348,000 9,649,940 0.7230 0.420 0.409 0.420 0.409 0.438 22,859,424 0.4221 2.86%
2009-05-06 0 0.700 0.700 0.710 0.640 0.720 24,357,504 16,821,818 0.6906 0.409 0.409 0.415 0.374 0.420 41,714,003 0.4033 7.69%
2009-05-05 0 0.650 0.640 0.650 0.630 0.660 10,230,000 6,628,460 0.6479 0.380 0.374 0.380 0.368 0.385 17,519,621 0.3783 0.00%
2009-05-04 0 0.650 0.640 0.650 0.610 0.650 9,328,000 5,933,600 0.6361 0.380 0.374 0.380 0.356 0.380 15,974,881 0.3714 4.84%
2009-04-30 0 0.620 0.610 0.620 0.600 0.630 6,138,000 3,784,900 0.6166 0.362 0.356 0.362 0.350 0.368 10,511,773 0.3601 3.33%
2009-04-29 0 0.610 0.600 0.610 0.580 0.610 5,794,000 3,471,600 0.5992 0.350 0.345 0.350 0.333 0.350 10,088,025 0.3441 3.39%
2009-04-28 0 0.590 0.580 0.590 0.570 0.630 9,462,000 5,636,300 0.5957 0.339 0.333 0.339 0.327 0.362 16,474,438 0.3421 -4.84%
2009-04-27 0 0.620 0.610 0.620 0.610 0.680 10,184,000 6,437,100 0.6321 0.356 0.350 0.356 0.350 0.391 17,731,524 0.3630 -6.06%
2009-04-24 0 0.660 0.650 0.660 0.650 0.680 15,874,000 10,529,660 0.6633 0.379 0.373 0.379 0.373 0.391 27,638,473 0.3810 3.13%
2009-04-23 0 0.640 0.640 0.650 0.610 0.640 11,948,000 7,535,640 0.6307 0.368 0.368 0.373 0.350 0.368 20,802,852 0.3622 4.92%
2009-04-22 0 0.610 0.600 0.610 0.600 0.630 6,728,000 4,119,900 0.6124 0.350 0.345 0.350 0.345 0.362 11,714,227 0.3517 1.67%
2009-04-21 0 0.600 0.600 0.610 0.590 0.610 4,692,000 2,800,660 0.5969 0.345 0.345 0.350 0.339 0.350 8,169,316 0.3428 -3.23%
2009-04-20 0 0.620 0.620 0.630 0.610 0.640 5,530,000 3,452,240 0.6243 0.356 0.356 0.362 0.350 0.368 9,628,371 0.3585 0.00%
2009-04-17 0 0.620 0.610 0.620 0.610 0.670 13,967,650 8,999,710 0.6443 0.356 0.350 0.356 0.350 0.385 24,319,297 0.3701 -3.12%
2009-04-16 0 0.640 0.640 0.650 0.630 0.680 21,957,000 14,361,770 0.6541 0.368 0.368 0.373 0.362 0.391 38,229,681 0.3757 1.59%
2009-04-15 0 0.630 0.620 0.630 0.600 0.630 6,658,000 4,072,600 0.6117 0.362 0.356 0.362 0.345 0.362 11,592,349 0.3513 5.00%
2009-04-14 0 0.600 0.600 0.610 0.600 0.620 4,442,000 2,698,160 0.6074 0.345 0.345 0.350 0.345 0.356 7,734,037 0.3489 1.69%
2009-04-09 0 0.590 0.590 0.600 0.580 0.600 3,304,000 1,949,560 0.5901 0.339 0.339 0.345 0.333 0.345 5,752,647 0.3389 1.72%
2009-04-08 0 0.580 0.580 0.590 0.570 0.620 8,486,000 4,946,880 0.5829 0.333 0.333 0.339 0.327 0.356 14,775,109 0.3348 -6.45%
2009-04-07 0 0.620 0.610 0.620 0.600 0.640 12,200,000 7,614,580 0.6241 0.356 0.350 0.356 0.345 0.368 21,241,613 0.3585 3.33%
2009-04-06 0 0.600 0.600 0.610 0.600 0.630 8,714,000 5,266,880 0.6044 0.345 0.345 0.350 0.345 0.362 15,172,084 0.3471 -3.23%
2009-04-03 0 0.620 0.620 0.630 0.560 0.640 29,076,000 17,523,640 0.6027 0.356 0.356 0.362 0.322 0.368 50,624,685 0.3461 10.71%
2009-04-02 0 0.560 0.550 0.560 0.550 0.580 7,780,000 4,397,700 0.5653 0.322 0.316 0.322 0.316 0.333 13,545,881 0.3247 1.82%
2009-04-01 0 0.550 0.550 0.570 0.540 0.570 11,498,350 6,361,119 0.5532 0.316 0.316 0.327 0.310 0.327 20,019,959 0.3177 1.85%
2009-03-31 0 0.540 0.530 0.540 0.530 0.540 1,748,000 929,980 0.5320 0.310 0.304 0.310 0.304 0.310 3,043,471 0.3056 1.89%
2009-03-30 0 0.530 0.520 0.530 0.520 0.560 5,682,000 3,049,800 0.5367 0.304 0.299 0.304 0.299 0.322 9,893,020 0.3083 -5.36%
2009-03-27 0 0.560 0.560 0.570 0.550 0.580 9,028,000 5,041,000 0.5584 0.322 0.322 0.327 0.316 0.333 15,718,794 0.3207 -1.75%
2009-03-26 0 0.570 0.560 0.570 0.550 0.580 15,278,000 8,643,260 0.5657 0.327 0.322 0.327 0.316 0.333 26,600,768 0.3249 1.79%
2009-03-25 0 0.560 0.550 0.560 0.550 0.560 2,658,000 1,465,440 0.5513 0.322 0.316 0.322 0.316 0.322 4,627,886 0.3167 0.00%
2009-03-24 0 0.560 0.550 0.560 0.540 0.570 3,326,000 1,819,840 0.5472 0.322 0.316 0.322 0.310 0.327 5,790,951 0.3143 3.70%
2009-03-23 0 0.540 0.540 0.550 0.540 0.550 2,308,000 1,257,620 0.5449 0.310 0.310 0.316 0.310 0.316 4,018,495 0.3130 1.89%
2009-03-20 0 0.530 0.530 0.540 0.530 0.550 1,700,000 917,420 0.5397 0.304 0.304 0.310 0.304 0.316 2,959,897 0.3099 -1.85%
2009-03-19 0 0.540 0.540 0.550 0.530 0.560 6,352,000 3,450,960 0.5433 0.310 0.310 0.316 0.304 0.322 11,059,568 0.3120 -3.57%
2009-03-18 0 0.560 0.550 0.560 0.550 0.570 4,432,000 2,484,620 0.5606 0.322 0.316 0.322 0.316 0.327 7,716,625 0.3220 1.82%
2009-03-17 0 0.550 0.550 0.560 0.530 0.590 14,486,000 8,145,640 0.5623 0.316 0.316 0.322 0.304 0.339 25,221,804 0.3230 1.85%
2009-03-16 0 0.540 0.540 0.550 0.530 0.550 8,754,000 4,730,220 0.5403 0.310 0.310 0.316 0.304 0.316 15,241,728 0.3103 3.85%
2009-03-13 0 0.520 0.510 0.520 0.510 0.540 4,762,000 2,478,580 0.5205 0.299 0.293 0.299 0.293 0.310 8,291,194 0.2989 0.00%
2009-03-12 0 0.520 0.520 0.530 0.510 0.530 1,486,000 765,360 0.5150 0.299 0.299 0.304 0.293 0.304 2,587,298 0.2958 0.00%
2009-03-11 0 0.520 0.520 0.530 0.520 0.550 2,756,000 1,463,480 0.5310 0.299 0.299 0.304 0.299 0.316 4,798,515 0.3050 -1.89%
2009-03-10 0 0.530 0.520 0.530 0.510 0.530 4,698,000 2,466,020 0.5249 0.304 0.299 0.304 0.293 0.304 8,179,762 0.3015 1.92%
2009-03-09 0 0.520 0.510 0.520 0.510 0.560 3,990,000 2,107,760 0.5283 0.299 0.293 0.299 0.293 0.322 6,947,052 0.3034 -3.70%
2009-03-06 0 0.540 0.530 0.540 0.510 0.570 13,822,000 7,573,780 0.5480 0.310 0.304 0.310 0.293 0.327 24,065,703 0.3147 3.85%
2009-03-05 0 0.520 0.520 0.530 0.510 0.640 18,454,000 10,262,440 0.5561 0.299 0.299 0.304 0.293 0.368 32,130,552 0.3194 -17.46%
2009-03-04 0 0.630 0.620 0.630 0.590 0.630 11,066,500 6,693,310 0.6048 0.362 0.356 0.362 0.339 0.362 19,268,059 0.3474 6.78%
2009-03-03 0 0.590 0.580 0.590 0.570 0.610 3,544,000 2,095,600 0.5913 0.339 0.333 0.339 0.327 0.350 6,170,515 0.3396 -3.28%
2009-03-02 0 0.610 0.610 0.620 0.600 0.630 3,844,000 2,352,160 0.6119 0.350 0.350 0.356 0.345 0.362 6,692,849 0.3514 -6.15%
2009-02-27 0 0.650 0.640 0.650 0.630 0.680 3,438,000 2,264,320 0.6586 0.373 0.368 0.373 0.362 0.391 5,985,956 0.3783 -1.52%
2009-02-26 0 0.660 0.660 0.670 0.660 0.690 1,878,000 1,263,300 0.6727 0.379 0.379 0.385 0.379 0.396 3,269,816 0.3864 -4.35%
2009-02-25 0 0.690 0.680 0.690 0.670 0.700 3,350,000 2,311,440 0.6900 0.396 0.391 0.396 0.385 0.402 5,832,738 0.3963 2.99%
2009-02-24 0 0.670 0.670 0.680 0.650 0.680 1,866,000 1,243,060 0.6662 0.385 0.385 0.391 0.373 0.391 3,248,922 0.3826 -1.47%
2009-02-23 0 0.680 0.650 0.680 0.640 0.680 4,236,000 2,776,320 0.6554 0.391 0.373 0.391 0.368 0.391 7,375,367 0.3764 1.49%
2009-02-20 0 0.670 0.670 0.680 0.670 0.710 6,326,000 4,366,380 0.6902 0.385 0.385 0.391 0.385 0.408 11,014,299 0.3964 -2.90%
2009-02-19 0 0.690 0.690 0.700 0.680 0.700 4,746,000 3,275,600 0.6902 0.396 0.396 0.402 0.391 0.402 8,263,336 0.3964 2.99%
2009-02-18 0 0.670 0.660 0.670 0.660 0.680 3,700,000 2,468,580 0.6672 0.385 0.379 0.385 0.379 0.391 6,442,129 0.3832 -1.47%
2009-02-17 0 0.680 0.680 0.690 0.680 0.710 3,852,000 2,670,720 0.6933 0.391 0.391 0.396 0.391 0.408 6,706,778 0.3982 -5.56%
2009-02-16 0 0.720 0.710 0.720 0.700 0.730 3,024,000 2,162,100 0.7150 0.414 0.408 0.414 0.402 0.419 5,265,134 0.4106 0.00%
2009-02-13 0 0.720 0.720 0.730 0.680 0.740 16,170,000 11,644,260 0.7201 0.414 0.414 0.419 0.391 0.425 28,153,843 0.4136 5.88%
2009-02-12 0 0.680 0.670 0.680 0.670 0.690 2,838,000 1,914,000 0.6744 0.391 0.385 0.391 0.385 0.396 4,941,287 0.3873 1.49%
2009-02-11 0 0.670 0.670 0.680 0.640 0.670 4,788,000 3,137,260 0.6552 0.385 0.385 0.391 0.368 0.385 8,336,463 0.3763 -1.47%
2009-02-10 0 0.680 0.680 0.690 0.670 0.690 3,544,000 2,409,860 0.6800 0.391 0.391 0.396 0.385 0.396 6,170,515 0.3905 1.49%
2009-02-09 0 0.670 0.670 0.680 0.670 0.710 4,678,000 3,168,700 0.6774 0.385 0.385 0.391 0.385 0.408 8,144,940 0.3890 -2.90%
2009-02-06 0 0.690 0.690 0.700 0.680 0.700 6,734,000 4,619,920 0.6861 0.396 0.396 0.402 0.391 0.402 11,724,674 0.3940 1.47%
2009-02-05 0 0.680 0.670 0.680 0.670 0.700 5,812,000 3,938,360 0.6776 0.391 0.385 0.391 0.385 0.402 10,119,365 0.3892 -2.86%
2009-02-04 0 0.700 0.690 0.700 0.680 0.720 9,462,000 6,635,980 0.7013 0.402 0.396 0.402 0.391 0.414 16,474,438 0.4028 2.94%
2009-02-03 0 0.680 0.670 0.680 0.650 0.690 8,206,000 5,486,320 0.6686 0.391 0.385 0.391 0.373 0.396 14,287,597 0.3840 6.25%
2009-02-02 0 0.640 0.630 0.640 0.600 0.640 4,073,000 2,531,320 0.6215 0.368 0.362 0.368 0.345 0.368 7,091,565 0.3569 4.92%
2009-01-30 0 0.610 0.610 0.620 0.580 0.620 3,458,000 2,083,200 0.6024 0.350 0.350 0.356 0.333 0.356 6,020,779 0.3460 3.39%
2009-01-29 0 0.590 0.590 0.600 0.590 0.610 4,286,000 2,553,300 0.5957 0.339 0.339 0.345 0.339 0.350 7,462,423 0.3422 1.72%
2009-01-23 0 0.580 0.570 0.580 0.560 0.600 2,788,000 1,611,080 0.5779 0.333 0.327 0.333 0.322 0.345 4,854,231 0.3319 -3.33%
2009-01-22 0 0.600 0.590 0.600 0.590 0.610 1,283,000 768,740 0.5992 0.345 0.339 0.345 0.339 0.350 2,233,852 0.3441 1.69%
2009-01-21 0 0.590 0.590 0.600 0.590 0.620 6,726,000 4,018,280 0.5974 0.339 0.339 0.345 0.339 0.356 11,710,745 0.3431 -7.81%
2009-01-20 0 0.640 0.640 0.650 0.630 0.650 2,198,000 1,413,880 0.6433 0.368 0.368 0.373 0.362 0.373 3,826,973 0.3695 -1.54%
2009-01-19 0 0.650 0.640 0.650 0.620 0.650 6,020,000 3,849,540 0.6395 0.373 0.368 0.373 0.356 0.373 10,481,517 0.3673 4.84%
2009-01-16 0 0.620 0.610 0.620 0.600 0.630 3,752,000 2,310,140 0.6157 0.356 0.350 0.356 0.345 0.362 6,532,667 0.3536 3.33%
2009-01-15 0 0.600 0.590 0.600 0.580 0.600 2,176,000 1,287,120 0.5915 0.345 0.339 0.345 0.333 0.345 3,788,668 0.3397 -1.64%
2009-01-14 0 0.610 0.610 0.620 0.610 0.630 4,676,000 2,882,680 0.6165 0.350 0.350 0.356 0.350 0.362 8,141,458 0.3541 3.39%
2009-01-13 0 0.590 0.590 0.600 0.570 0.620 8,276,000 4,918,700 0.5943 0.339 0.339 0.345 0.327 0.356 14,409,475 0.3414 -3.28%
2009-01-12 0 0.610 0.610 0.620 0.580 0.640 6,802,000 4,115,580 0.6051 0.350 0.350 0.356 0.333 0.368 11,843,070 0.3475 -3.17%
2009-01-09 0 0.630 0.620 0.630 0.620 0.650 7,238,700 4,628,926 0.6395 0.362 0.356 0.362 0.356 0.373 12,603,415 0.3673 -1.56%
2009-01-08 0 0.640 0.640 0.650 0.600 0.650 12,882,600 8,037,796 0.6239 0.368 0.368 0.373 0.345 0.373 22,430,099 0.3583 -1.54%
2009-01-07 0 0.650 0.650 0.660 0.630 0.770 27,176,000 18,721,380 0.6889 0.373 0.373 0.379 0.362 0.442 47,316,564 0.3957 -13.33%
2009-01-06 0 0.750 0.750 0.760 0.710 0.760 21,650,000 15,889,300 0.7339 0.431 0.431 0.437 0.408 0.437 37,695,158 0.4215 1.35%
2009-01-05 0 0.740 0.740 0.750 0.700 0.760 12,960,000 9,432,100 0.7278 0.425 0.425 0.431 0.402 0.437 22,564,861 0.4180 1.37%
2009-01-02 0 0.730 0.720 0.730 0.680 0.760 39,292,000 28,404,440 0.7229 0.419 0.414 0.419 0.391 0.437 68,411,924 0.4152 10.61%
2008-12-31 0 0.660 0.650 0.660 0.650 0.690 4,016,000 2,685,080 0.6686 0.379 0.373 0.379 0.373 0.396 6,992,321 0.3840 -1.49%
2008-12-30 0 0.670 0.660 0.670 0.650 0.680 6,468,000 4,272,180 0.6605 0.385 0.379 0.385 0.373 0.391 11,261,537 0.3794 1.52%
2008-12-29 0 0.660 0.640 0.660 0.620 0.660 5,359,000 3,455,400 0.6448 0.379 0.368 0.379 0.356 0.379 9,330,640 0.3703 3.13%
2008-12-24 0 0.640 0.630 0.640 0.610 0.640 4,312,000 2,695,720 0.6252 0.368 0.362 0.368 0.350 0.368 7,507,692 0.3591 1.59%
2008-12-23 0 0.630 0.630 0.640 0.600 0.660 11,374,000 7,172,320 0.6306 0.362 0.362 0.368 0.345 0.379 19,803,452 0.3622 -4.55%
2008-12-22 0 0.660 0.650 0.660 0.600 0.700 43,630,000 28,829,640 0.6608 0.379 0.373 0.379 0.345 0.402 75,964,885 0.3795 8.20%
2008-12-19 0 0.610 0.600 0.610 0.580 0.650 14,236,000 8,753,160 0.6149 0.350 0.345 0.350 0.333 0.373 24,786,525 0.3531 1.67%
2008-12-18 0 0.600 0.590 0.600 0.580 0.620 8,508,000 5,070,420 0.5960 0.345 0.339 0.345 0.333 0.356 14,813,414 0.3423 0.00%
2008-12-17 0 0.600 0.600 0.610 0.590 0.660 16,346,000 10,130,940 0.6198 0.345 0.345 0.350 0.339 0.379 28,460,280 0.3560 -1.64%
2008-12-16 0 0.610 0.600 0.610 0.590 0.620 10,648,000 6,441,540 0.6050 0.350 0.345 0.350 0.339 0.356 18,539,402 0.3475 3.39%
2008-12-15 0 0.590 0.580 0.590 0.560 0.640 27,316,000 16,427,300 0.6014 0.339 0.333 0.339 0.322 0.368 47,560,321 0.3454 5.36%
2008-12-12 0 0.560 0.560 0.570 0.490 0.610 32,392,000 18,034,040 0.5567 0.322 0.322 0.327 0.281 0.350 56,398,225 0.3198 5.66%
2008-12-11 0 0.530 0.520 0.530 0.520 0.550 7,820,000 4,178,480 0.5343 0.304 0.299 0.304 0.299 0.316 13,615,526 0.3069 -3.64%
2008-12-10 0 0.550 0.550 0.560 0.510 0.570 20,898,000 11,327,160 0.5420 0.316 0.316 0.322 0.293 0.327 36,385,839 0.3113 10.00%
2008-12-09 0 0.500 0.490 0.500 0.485 0.510 4,903,000 2,445,475 0.4988 0.287 0.281 0.287 0.279 0.293 8,536,691 0.2865 0.00%
2008-12-08 0 0.500 0.495 0.500 0.485 0.510 6,279,000 3,123,100 0.4974 0.287 0.284 0.287 0.279 0.293 10,932,466 0.2857 1.01%
2008-12-05 0 0.495 0.490 0.495 0.480 0.530 6,024,000 2,990,190 0.4964 0.284 0.281 0.284 0.276 0.304 10,488,482 0.2851 -4.81%
2008-12-04 0 0.520 0.510 0.520 0.500 0.580 32,900,000 17,876,520 0.5434 0.299 0.293 0.299 0.287 0.333 57,282,712 0.3121 0.00%
2008-12-03 0 0.520 0.510 0.520 0.390 0.560 44,816,000 22,838,960 0.5096 0.299 0.293 0.299 0.224 0.322 78,029,848 0.2927 36.84%
2008-12-02 0 0.380 0.370 0.380 0.355 0.380 482,000 179,590 0.3726 0.218 0.213 0.218 0.204 0.218 839,218 0.2140 0.00%
2008-12-01 0 0.380 0.375 0.380 0.365 0.390 3,586,000 1,358,370 0.3788 0.218 0.215 0.218 0.210 0.224 6,243,641 0.2176 5.56%
2008-11-28 0 0.360 0.355 0.360 0.350 0.360 1,354,000 481,120 0.3553 0.207 0.204 0.207 0.201 0.207 2,357,471 0.2041 2.86%
2008-11-27 0 0.350 0.345 0.350 0.340 0.380 10,116,000 3,673,130 0.3631 0.201 0.198 0.201 0.195 0.218 17,613,128 0.2085 -5.41%
2008-11-26 0 0.370 0.365 0.370 0.365 0.390 796,000 298,520 0.3750 0.213 0.210 0.213 0.210 0.224 1,385,928 0.2154 0.00%
2008-11-25 0 0.370 0.360 0.370 0.355 0.375 1,080,000 396,380 0.3670 0.213 0.207 0.213 0.204 0.215 1,880,405 0.2108 -1.33%
2008-11-24 0 0.375 0.360 0.375 0.345 0.390 926,000 343,200 0.3706 0.215 0.207 0.215 0.198 0.224 1,612,273 0.2129 -2.60%
2008-11-21 0 0.385 0.380 0.390 0.375 0.395 2,420,000 932,120 0.3852 0.221 0.218 0.224 0.215 0.227 4,213,500 0.2212 -2.53%
2008-11-20 0 0.395 0.390 0.395 0.370 0.430 8,718,000 3,549,470 0.4071 0.227 0.224 0.227 0.213 0.247 15,179,048 0.2338 3.95%
2008-11-19 0 0.380 0.380 0.385 0.370 0.420 7,592,000 3,020,440 0.3978 0.218 0.218 0.221 0.213 0.241 13,218,552 0.2285 8.57%
2008-11-18 0 0.350 0.345 0.350 0.340 0.350 260,000 89,600 0.3446 0.201 0.198 0.201 0.195 0.201 452,690 0.1979 -4.11%
2008-11-17 0 0.365 0.360 0.365 0.340 0.365 1,004,000 347,050 0.3457 0.210 0.207 0.210 0.195 0.210 1,748,080 0.1985 -1.35%
2008-11-14 0 0.370 0.355 0.370 0.355 0.370 172,000 62,710 0.3646 0.213 0.204 0.213 0.204 0.213 299,472 0.2094 2.78%
2008-11-13 0 0.360 0.360 0.365 0.345 0.370 316,000 113,140 0.3580 0.207 0.207 0.210 0.198 0.213 550,193 0.2056 -2.70%
2008-11-12 0 0.370 0.355 0.370 0.360 0.370 1,256,000 458,270 0.3649 0.213 0.204 0.213 0.207 0.213 2,186,842 0.2096 7.25%
2008-11-11 0 0.345 0.345 0.360 0.345 0.380 1,000,000 364,450 0.3645 0.198 0.198 0.207 0.198 0.218 1,741,116 0.2093 -4.17%
2008-11-10 0 0.360 0.355 0.365 0.340 0.365 1,490,000 525,860 0.3529 0.207 0.204 0.210 0.195 0.210 2,594,263 0.2027 4.35%
2008-11-07 0 0.345 0.335 0.345 0.320 0.350 430,000 145,220 0.3377 0.198 0.192 0.198 0.184 0.201 748,680 0.1940 6.15%
2008-11-06 0 0.325 0.325 0.335 0.325 0.350 1,250,000 422,350 0.3379 0.187 0.187 0.192 0.187 0.201 2,176,395 0.1941 -12.16%
2008-11-05 0 0.370 0.365 0.370 0.360 0.380 1,504,000 552,300 0.3672 0.213 0.210 0.213 0.207 0.218 2,618,638 0.2109 4.23%
2008-11-04 0 0.355 0.355 0.360 0.335 0.360 2,422,000 842,700 0.3479 0.204 0.204 0.207 0.192 0.207 4,216,983 0.1998 5.97%
2008-11-03 0 0.335 0.330 0.335 0.325 0.340 2,258,000 750,470 0.3324 0.192 0.190 0.192 0.187 0.195 3,931,440 0.1909 1.52%
2008-10-31 0 0.330 0.315 0.330 0.300 0.330 3,744,000 1,179,900 0.3151 0.190 0.181 0.190 0.172 0.190 6,518,738 0.1810 6.45%
2008-10-30 0 0.310 0.300 0.315 0.295 0.335 3,626,000 1,134,910 0.3130 0.178 0.172 0.181 0.169 0.192 6,313,286 0.1798 0.00%
2008-10-29 0 0.310 0.310 0.320 0.310 0.340 1,060,000 337,760 0.3186 0.178 0.178 0.184 0.178 0.195 1,845,583 0.1830 -1.59%
2008-10-28 0 0.315 0.315 0.320 0.300 0.320 908,000 280,590 0.3090 0.181 0.181 0.184 0.172 0.184 1,580,933 0.1775 1.61%
2008-10-27 0 0.310 0.300 0.315 0.310 0.350 1,200,000 388,910 0.3241 0.178 0.172 0.181 0.178 0.201 2,089,339 0.1861 -11.43%
2008-10-24 0 0.350 0.345 0.350 0.350 0.360 2,190,000 781,360 0.3568 0.201 0.198 0.201 0.201 0.207 3,813,044 0.2049 -7.89%
2008-10-23 0 0.380 0.370 0.380 0.350 0.390 424,000 156,470 0.3690 0.218 0.213 0.218 0.201 0.224 738,233 0.2120 -2.56%
2008-10-22 0 0.390 0.380 0.390 0.385 0.400 772,000 301,670 0.3908 0.224 0.218 0.224 0.221 0.230 1,344,141 0.2244 0.00%
2008-10-21 0 0.390 0.390 0.400 0.380 0.410 1,130,000 445,010 0.3938 0.224 0.224 0.230 0.218 0.235 1,967,461 0.2262 0.00%
2008-10-20 0 0.390 0.390 0.410 0.390 0.420 2,604,000 1,036,570 0.3981 0.224 0.224 0.235 0.224 0.241 4,533,866 0.2286 -6.02%
2008-10-17 0 0.415 0.405 0.420 0.405 0.425 776,000 318,080 0.4099 0.238 0.233 0.241 0.233 0.244 1,351,106 0.2354 0.00%
2008-10-16 0 0.415 0.410 0.415 0.400 0.425 1,077,400 445,958 0.4139 0.238 0.235 0.238 0.230 0.244 1,875,878 0.2377 -5.68%
2008-10-15 0 0.440 0.435 0.440 0.435 0.445 610,000 268,150 0.4396 0.253 0.250 0.253 0.250 0.256 1,062,081 0.2525 -2.22%
2008-10-14 0 0.450 0.435 0.450 0.430 0.450 1,304,000 575,520 0.4413 0.258 0.250 0.258 0.247 0.258 2,270,415 0.2535 9.76%
2008-10-13 0 0.410 0.410 0.415 0.410 0.415 932,000 382,970 0.4109 0.235 0.235 0.238 0.235 0.238 1,622,720 0.2360 -1.20%
2008-10-10 0 0.415 0.410 0.415 0.410 0.430 3,138,000 1,317,540 0.4199 0.238 0.235 0.238 0.235 0.247 5,463,622 0.2411 -8.79%
2008-10-09 0 0.455 0.455 0.460 0.450 0.455 764,000 347,250 0.4545 0.261 0.261 0.264 0.258 0.261 1,330,213 0.2610 0.00%
2008-10-08 0 0.455 0.440 0.455 0.430 0.475 3,512,000 1,594,990 0.4542 0.261 0.253 0.261 0.247 0.273 6,114,799 0.2608 -5.21%
2008-10-06 0 0.480 0.480 0.490 0.480 0.490 334,200 162,148 0.4852 0.276 0.276 0.281 0.276 0.281 581,881 0.2787 -2.04%
2008-10-03 0 0.490 0.490 0.500 0.490 0.510 1,820,000 902,650 0.4960 0.281 0.281 0.287 0.281 0.293 3,168,831 0.2849 -3.92%
2008-10-02 0 0.510 0.510 0.520 0.500 0.510 1,648,000 834,400 0.5063 0.293 0.293 0.299 0.287 0.293 2,869,359 0.2908 4.08%
2008-09-30 0 0.490 0.490 0.495 0.450 0.500 1,352,000 658,550 0.4871 0.281 0.281 0.284 0.258 0.287 2,353,989 0.2798 -2.00%
2008-09-29 0 0.500 0.495 0.500 0.495 0.510 900,000 451,600 0.5018 0.287 0.284 0.287 0.284 0.293 1,567,004 0.2882 0.00%
2008-09-26 0 0.500 0.500 0.510 0.485 0.530 2,174,000 1,082,920 0.4981 0.287 0.287 0.293 0.279 0.304 3,785,186 0.2861 -3.85%
2008-09-25 0 0.520 0.510 0.520 0.520 0.540 1,940,000 1,024,120 0.5279 0.299 0.293 0.299 0.299 0.310 3,377,765 0.3032 0.00%
2008-09-24 0 0.520 0.520 0.540 0.520 0.550 694,000 363,760 0.5241 0.299 0.299 0.310 0.299 0.316 1,208,334 0.3010 -1.89%
2008-09-23 0 0.530 0.520 0.530 0.510 0.550 584,000 312,720 0.5355 0.304 0.299 0.304 0.293 0.316 1,016,812 0.3075 -3.64%
2008-09-22 0 0.550 0.540 0.560 0.540 0.570 1,010,000 558,380 0.5529 0.316 0.310 0.322 0.310 0.327 1,758,527 0.3175 -1.79%
2008-09-19 0 0.560 0.560 0.570 0.550 0.580 1,996,000 1,124,000 0.5631 0.322 0.322 0.327 0.316 0.333 3,475,267 0.3234 3.70%
2008-09-18 0 0.540 0.530 0.540 0.480 0.540 3,452,000 1,714,610 0.4967 0.310 0.304 0.310 0.276 0.310 6,010,332 0.2853 3.85%
2008-09-17 0 0.520 0.520 0.530 0.520 0.580 2,336,000 1,266,860 0.5423 0.299 0.299 0.304 0.299 0.333 4,067,247 0.3115 -7.14%
2008-09-16 0 0.560 0.560 0.570 0.550 0.580 2,080,000 1,170,460 0.5627 0.322 0.322 0.327 0.316 0.333 3,621,521 0.3232 -9.68%
2008-09-12 0 0.620 0.610 0.620 0.620 0.640 1,752,000 1,092,040 0.6233 0.356 0.350 0.356 0.356 0.368 3,050,435 0.3580 0.00%
2008-09-11 0 0.620 0.620 0.630 0.610 0.650 1,378,000 871,980 0.6328 0.356 0.356 0.362 0.350 0.373 2,399,258 0.3634 -4.62%
2008-09-10 0 0.680 0.670 0.680 0.660 0.680 1,750,000 1,179,560 0.6740 0.373 0.368 0.373 0.362 0.373 3,187,581 0.3700 0.00%
2008-09-09 0 0.680 0.660 0.680 0.660 0.680 1,378,000 918,760 0.6667 0.373 0.362 0.373 0.362 0.373 2,509,993 0.3660 0.00%
2008-09-08 0 0.680 0.670 0.680 0.670 0.710 1,036,000 705,460 0.6809 0.373 0.368 0.373 0.368 0.390 1,887,048 0.3738 1.49%
2008-09-05 0 0.670 0.660 0.680 0.640 0.680 1,352,000 894,920 0.6619 0.368 0.362 0.373 0.351 0.373 2,462,634 0.3634 -2.90%
2008-09-04 0 0.690 0.680 0.690 0.670 0.700 850,000 581,040 0.6836 0.379 0.373 0.379 0.368 0.384 1,548,254 0.3753 1.47%
2008-09-03 0 0.680 0.680 0.690 0.660 0.710 1,722,000 1,179,520 0.6850 0.373 0.373 0.379 0.362 0.390 3,136,580 0.3761 -2.86%
2008-09-02 0 0.700 0.700 0.710 0.690 0.710 1,082,000 758,040 0.7006 0.384 0.384 0.390 0.379 0.390 1,970,836 0.3846 -2.78%
2008-09-01 0 0.720 0.720 0.730 0.700 0.730 1,344,000 966,520 0.7191 0.395 0.395 0.401 0.384 0.401 2,448,062 0.3948 0.00%
2008-08-29 0 0.720 0.720 0.730 0.720 0.750 4,634,000 3,388,820 0.7313 0.395 0.395 0.401 0.395 0.412 8,440,715 0.4015 1.41%
2008-08-28 0 0.710 0.700 0.710 0.690 0.760 13,180,000 9,462,780 0.7180 0.390 0.384 0.390 0.379 0.417 24,007,041 0.3942 1.43%
2008-08-27 0 0.700 0.700 0.710 0.540 0.710 10,977,000 7,147,610 0.6511 0.384 0.384 0.390 0.296 0.390 19,994,332 0.3575 25.00%
2008-08-26 0 0.560 0.550 0.560 0.540 0.560 556,000 306,020 0.5504 0.307 0.302 0.307 0.296 0.307 1,012,740 0.3022 1.82%
2008-08-25 0 0.550 0.550 0.560 0.530 0.560 1,912,000 1,041,680 0.5448 0.302 0.302 0.307 0.291 0.307 3,482,660 0.2991 3.77%
2008-08-21 0 0.530 0.520 0.530 0.520 0.560 558,000 303,320 0.5436 0.291 0.285 0.291 0.285 0.307 1,016,383 0.2984 -3.64%
2008-08-20 0 0.550 0.540 0.550 0.520 0.560 1,008,000 552,400 0.5480 0.302 0.296 0.302 0.285 0.307 1,836,047 0.3009 1.85%
2008-08-19 0 0.540 0.540 0.550 0.510 0.540 460,000 244,220 0.5309 0.296 0.296 0.302 0.280 0.296 837,879 0.2915 3.85%
2008-08-18 0 0.520 0.520 0.530 0.520 0.550 490,000 262,780 0.5363 0.285 0.285 0.291 0.285 0.302 892,523 0.2944 -5.45%
2008-08-15 0 0.550 0.540 0.550 0.530 0.550 152,000 81,460 0.5359 0.302 0.296 0.302 0.291 0.302 276,864 0.2942 1.85%
2008-08-14 0 0.540 0.530 0.560 0.500 0.570 2,718,000 1,458,220 0.5365 0.296 0.291 0.307 0.275 0.313 4,950,769 0.2945 -1.82%
2008-08-13 0 0.550 0.540 0.550 0.530 0.580 1,488,000 822,240 0.5526 0.302 0.296 0.302 0.291 0.318 2,710,355 0.3034 0.00%
2008-08-12 0 0.550 0.540 0.550 0.530 0.580 1,692,000 924,940 0.5467 0.302 0.296 0.302 0.291 0.318 3,081,936 0.3001 -3.51%
2008-08-11 0 0.570 0.570 0.580 0.570 0.620 1,494,000 887,940 0.5943 0.313 0.313 0.318 0.313 0.340 2,721,284 0.3263 -9.52%
2008-08-08 0 0.630 0.630 0.640 0.610 0.640 1,368,000 859,480 0.6283 0.346 0.346 0.351 0.335 0.351 2,491,778 0.3449 -1.56%
2008-08-07 0 0.640 0.630 0.640 0.630 0.650 1,014,000 653,240 0.6442 0.351 0.346 0.351 0.346 0.357 1,846,976 0.3537 0.00%
2008-08-05 0 0.640 0.630 0.640 0.620 0.700 2,828,000 1,854,940 0.6559 0.351 0.346 0.351 0.340 0.384 5,151,131 0.3601 -3.03%
2008-08-04 0 0.660 0.650 0.670 0.650 0.670 1,434,000 955,080 0.6660 0.362 0.357 0.368 0.357 0.368 2,611,995 0.3657 -1.49%
2008-08-01 0 0.670 0.660 0.670 0.650 0.670 1,234,000 816,320 0.6615 0.368 0.362 0.368 0.357 0.368 2,247,700 0.3632 1.52%
2008-07-31 0 0.660 0.650 0.660 0.650 0.670 3,290,000 2,179,358 0.6624 0.362 0.357 0.362 0.357 0.368 5,992,653 0.3637 0.00%
2008-07-30 0 0.660 0.660 0.670 0.650 0.710 16,080,000 10,968,180 0.6821 0.362 0.362 0.368 0.357 0.390 29,289,319 0.3745 -1.49%
2008-07-29 0 0.670 0.660 0.670 0.660 0.680 1,316,000 878,600 0.6676 0.368 0.362 0.368 0.362 0.373 2,397,061 0.3665 0.00%
2008-07-28 0 0.670 0.660 0.670 0.670 0.680 814,000 549,520 0.6751 0.368 0.362 0.368 0.368 0.373 1,482,681 0.3706 0.00%
2008-07-25 0 0.670 0.670 0.680 0.660 0.680 1,246,000 836,020 0.6710 0.368 0.368 0.373 0.362 0.373 2,269,558 0.3684 -1.47%
2008-07-24 0 0.680 0.670 0.680 0.670 0.680 660,000 447,800 0.6785 0.373 0.368 0.373 0.368 0.373 1,202,174 0.3725 0.00%
2008-07-23 0 0.680 0.670 0.680 0.670 0.680 2,582,000 1,750,620 0.6780 0.373 0.368 0.373 0.368 0.373 4,703,049 0.3722 1.49%
2008-07-22 0 0.670 0.660 0.670 0.670 0.670 1,116,000 747,720 0.6700 0.368 0.362 0.368 0.368 0.368 2,032,766 0.3678 0.00%
2008-07-21 0 0.670 0.660 0.670 0.660 0.710 3,424,000 2,333,640 0.6816 0.368 0.362 0.368 0.362 0.390 6,236,731 0.3742 -1.47%
2008-07-18 0 0.680 0.670 0.680 0.670 0.690 1,850,000 1,254,940 0.6783 0.373 0.368 0.373 0.368 0.379 3,369,729 0.3724 1.49%
2008-07-17 0 0.670 0.660 0.670 0.650 0.720 2,766,000 1,857,840 0.6717 0.368 0.362 0.368 0.357 0.395 5,038,200 0.3688 0.00%
2008-07-16 0 0.670 0.660 0.680 0.650 0.670 646,000 428,980 0.6641 0.368 0.362 0.373 0.357 0.368 1,176,673 0.3646 0.00%
2008-07-15 0 0.670 0.650 0.670 0.650 0.670 1,364,000 900,800 0.6604 0.368 0.357 0.368 0.357 0.368 2,484,492 0.3626 0.00%
2008-07-14 0 0.670 0.660 0.680 0.660 0.690 508,000 340,920 0.6711 0.368 0.362 0.373 0.362 0.379 925,309 0.3684 -2.90%
2008-07-11 0 0.690 0.680 0.690 0.660 0.690 1,018,000 692,580 0.6803 0.379 0.373 0.379 0.362 0.379 1,854,262 0.3735 4.55%
2008-07-10 0 0.660 0.660 0.670 0.660 0.680 576,000 384,420 0.6674 0.362 0.362 0.368 0.362 0.373 1,049,170 0.3664 -2.94%
2008-07-09 0 0.680 0.670 0.680 0.630 0.680 3,764,000 2,494,680 0.6628 0.373 0.368 0.373 0.346 0.373 6,856,032 0.3639 11.48%
2008-07-08 0 0.610 0.600 0.610 0.550 0.690 3,650,000 2,292,860 0.6282 0.335 0.329 0.335 0.302 0.379 6,648,384 0.3449 -12.86%
2008-07-07 0 0.700 0.680 0.700 0.650 0.700 580,000 396,340 0.6833 0.384 0.373 0.384 0.357 0.384 1,056,456 0.3752 1.45%
2008-07-04 0 0.690 0.670 0.690 0.660 0.710 2,290,000 1,589,400 0.6941 0.379 0.368 0.379 0.362 0.390 4,171,178 0.3810 0.00%
2008-07-03 0 0.690 0.690 0.700 0.670 0.700 1,648,000 1,135,840 0.6892 0.379 0.379 0.384 0.368 0.384 3,001,791 0.3784 0.00%
2008-07-02 0 0.690 0.690 0.710 0.690 0.720 1,520,000 1,080,600 0.7109 0.379 0.379 0.390 0.379 0.395 2,768,642 0.3903 -4.17%
2008-06-30 0 0.720 0.720 0.730 0.710 0.750 1,066,000 770,340 0.7226 0.395 0.395 0.401 0.390 0.412 1,941,692 0.3967 -2.70%
2008-06-27 0 0.740 0.730 0.740 0.700 0.750 1,357,000 986,130 0.7267 0.406 0.401 0.406 0.384 0.412 2,471,742 0.3990 -2.63%
2008-06-26 0 0.760 0.740 0.760 0.730 0.840 10,126,000 7,749,960 0.7654 0.417 0.406 0.417 0.401 0.461 18,444,256 0.4202 -7.32%
2008-06-25 0 0.820 0.820 0.830 0.810 0.840 1,356,000 1,122,080 0.8275 0.450 0.450 0.456 0.445 0.461 2,469,920 0.4543 0.00%
2008-06-24 0 0.820 0.820 0.830 0.820 0.880 2,852,000 2,404,080 0.8429 0.450 0.450 0.456 0.450 0.483 5,194,847 0.4628 -4.65%
2008-06-23 0 0.860 0.850 0.870 0.840 0.860 1,438,000 1,224,640 0.8516 0.472 0.467 0.478 0.461 0.472 2,619,281 0.4675 0.00%
2008-06-20 0 0.860 0.860 0.870 0.860 0.880 706,000 612,100 0.8670 0.472 0.472 0.478 0.472 0.483 1,285,961 0.4760 -2.27%
2008-06-19 0 0.880 0.860 0.880 0.860 0.880 1,914,000 1,661,240 0.8679 0.483 0.472 0.483 0.472 0.483 3,486,303 0.4765 -1.12%
2008-06-18 0 0.890 0.880 0.890 0.870 0.890 1,628,000 1,436,660 0.8825 0.489 0.483 0.489 0.478 0.489 2,965,361 0.4845 2.30%
2008-06-17 0 0.870 0.870 0.880 0.860 0.900 1,750,000 1,527,360 0.8728 0.478 0.478 0.483 0.472 0.494 3,187,581 0.4792 -1.14%
2008-06-16 0 0.880 0.870 0.880 0.870 0.890 440,000 384,940 0.8749 0.483 0.478 0.483 0.478 0.489 801,449 0.4803 2.33%
2008-06-13 0 0.860 0.860 0.880 0.860 0.900 1,858,000 1,625,940 0.8751 0.472 0.472 0.483 0.472 0.494 3,384,301 0.4804 -2.27%
2008-06-12 0 0.880 0.870 0.880 0.850 0.890 2,694,000 2,349,120 0.8720 0.483 0.478 0.483 0.467 0.489 4,907,054 0.4787 1.15%
2008-06-11 0 0.870 0.870 0.880 0.860 0.880 962,000 843,740 0.8771 0.478 0.478 0.483 0.472 0.483 1,752,259 0.4815 1.16%
2008-06-10 0 0.860 0.860 0.870 0.850 0.890 5,196,000 4,498,140 0.8657 0.472 0.472 0.478 0.467 0.489 9,464,384 0.4753 -5.49%
2008-06-06 0 0.910 0.910 0.920 0.910 0.950 2,578,000 2,382,980 0.9244 0.500 0.500 0.505 0.500 0.522 4,695,763 0.5075 -3.19%
2008-06-05 0 0.940 0.930 0.940 0.930 0.970 2,894,000 2,727,140 0.9423 0.516 0.511 0.516 0.511 0.533 5,271,349 0.5174 -2.08%
2008-06-04 0 0.960 0.960 0.970 0.950 1.000 3,982,000 3,844,760 0.9655 0.527 0.527 0.533 0.522 0.549 7,253,114 0.5301 -4.00%
2008-06-03 0 1.000 0.990 1.000 0.960 1.030 12,204,000 12,078,880 0.9897 0.549 0.544 0.549 0.527 0.565 22,229,281 0.5434 -5.66%
2008-06-02 0 1.060 1.050 1.060 0.970 1.060 25,239,000 26,009,120 1.0305 0.582 0.576 0.582 0.533 0.582 45,972,209 0.5658 8.16%
2008-05-30 0 0.980 0.970 0.980 0.930 0.990 11,230,000 10,806,020 0.9622 0.538 0.533 0.538 0.511 0.544 20,455,165 0.5283 2.08%
2008-05-29 0 0.960 0.960 0.970 0.920 0.970 13,774,000 13,087,180 0.9501 0.527 0.527 0.533 0.505 0.533 25,088,997 0.5216 4.35%
2008-05-28 0 0.920 0.910 0.920 0.900 0.940 8,446,000 7,814,980 0.9253 0.505 0.500 0.505 0.494 0.516 15,384,178 0.5080 2.22%
2008-05-27 0 0.900 0.900 0.910 0.880 0.960 12,747,800 11,681,058 0.9163 0.494 0.494 0.500 0.483 0.527 23,219,800 0.5031 -4.26%
2008-05-26 0 0.940 0.930 0.940 0.930 1.030 36,732,000 35,582,200 0.9687 0.516 0.511 0.516 0.511 0.565 66,906,421 0.5318 -2.08%
2008-05-23 0 0.960 0.950 0.960 0.880 1.140 66,352,000 66,571,180 1.0033 0.527 0.522 0.527 0.483 0.626 120,858,512 0.5508 7.87%
2008-05-22 0 0.890 0.870 0.890 0.860 0.890 1,782,000 1,545,140 0.8671 0.489 0.478 0.489 0.472 0.489 3,245,869 0.4760 1.14%
2008-05-21 0 0.880 0.870 0.880 0.860 0.880 914,000 801,720 0.8772 0.483 0.478 0.483 0.472 0.483 1,664,828 0.4816 0.00%
2008-05-20 0 0.880 0.870 0.880 0.870 0.910 2,084,000 1,844,340 0.8850 0.483 0.478 0.483 0.478 0.500 3,795,954 0.4859 -2.22%
2008-05-19 0 0.900 0.890 0.900 0.890 0.930 2,140,000 1,934,060 0.9038 0.494 0.489 0.494 0.489 0.511 3,897,957 0.4962 0.00%
2008-05-16 0 0.900 0.900 0.910 0.890 0.910 1,434,000 1,291,780 0.9008 0.494 0.494 0.500 0.489 0.500 2,611,995 0.4946 0.00%
2008-05-15 0 0.900 0.890 0.900 0.880 0.900 2,236,000 1,983,100 0.8869 0.494 0.489 0.494 0.483 0.494 4,072,818 0.4869 1.12%
2008-05-14 0 0.890 0.890 0.900 0.880 0.910 1,760,000 1,573,220 0.8939 0.489 0.489 0.494 0.483 0.500 3,205,796 0.4907 -2.20%
2008-05-13 0 0.910 0.900 0.910 0.900 0.940 5,296,000 4,820,180 0.9102 0.500 0.494 0.500 0.494 0.516 9,646,532 0.4997 -3.19%
2008-05-09 0 0.940 0.930 0.940 0.910 1.040 17,138,000 16,668,960 0.9726 0.516 0.511 0.516 0.500 0.571 31,216,439 0.5340 4.44%
2008-05-08 0 0.900 0.890 0.900 0.860 0.900 522,000 462,360 0.8857 0.494 0.489 0.494 0.472 0.494 950,810 0.4863 2.27%
2008-05-07 0 0.880 0.880 0.890 0.880 0.910 2,438,000 2,188,300 0.8976 0.483 0.483 0.489 0.483 0.500 4,440,756 0.4928 -3.30%
2008-05-06 0 0.910 0.900 0.910 0.890 0.920 3,770,000 3,421,640 0.9076 0.500 0.494 0.500 0.489 0.505 6,866,961 0.4983 3.41%
2008-05-05 0 0.880 0.880 0.890 0.860 0.890 618,000 543,100 0.8788 0.483 0.483 0.489 0.472 0.489 1,125,672 0.4825 2.33%
2008-05-02 0 0.860 0.860 0.890 0.850 0.900 1,382,000 1,201,840 0.8696 0.472 0.472 0.489 0.467 0.494 2,517,279 0.4774 -3.37%
2008-04-30 0 0.890 0.890 0.900 0.860 0.900 858,000 752,340 0.8769 0.489 0.489 0.494 0.472 0.494 1,562,826 0.4814 1.71%
2008-04-29 0 0.900 0.900 0.910 0.890 0.920 740,000 666,500 0.9007 0.480 0.480 0.486 0.475 0.491 1,386,403 0.4807 -1.10%
2008-04-28 0 0.910 0.910 0.920 0.900 0.920 562,000 511,100 0.9094 0.486 0.486 0.491 0.480 0.491 1,052,917 0.4854 0.00%
2008-04-25 0 0.910 0.900 0.910 0.900 0.920 996,000 908,920 0.9126 0.486 0.480 0.486 0.480 0.491 1,866,023 0.4871 0.00%
2008-04-24 0 0.910 0.890 0.910 0.880 0.910 2,094,000 1,866,600 0.8914 0.486 0.475 0.486 0.470 0.486 3,923,145 0.4758 3.41%
2008-04-23 0 0.880 0.870 0.890 0.860 0.880 672,000 587,080 0.8736 0.470 0.464 0.475 0.459 0.470 1,259,004 0.4663 1.15%
2008-04-22 0 0.870 0.860 0.870 0.850 0.880 674,000 583,600 0.8659 0.464 0.459 0.464 0.454 0.470 1,262,751 0.4622 2.35%
2008-04-21 0 0.850 0.840 0.850 0.820 0.900 1,726,000 1,471,900 0.8528 0.454 0.448 0.454 0.438 0.480 3,233,691 0.4552 -2.30%
2008-04-18 0 0.870 0.880 0.890 0.870 0.900 902,000 792,340 0.8784 0.464 0.470 0.475 0.464 0.480 1,689,913 0.4689 -4.40%
2008-04-17 0 0.910 0.890 0.910 0.890 0.930 770,000 698,040 0.9065 0.486 0.475 0.486 0.475 0.496 1,442,608 0.4839 2.25%
2008-04-16 0 0.890 0.890 0.900 0.880 0.910 650,000 581,520 0.8946 0.475 0.475 0.480 0.470 0.486 1,217,786 0.4775 1.14%
2008-04-15 0 0.880 0.890 0.900 0.880 0.930 4,006,000 3,599,040 0.8984 0.470 0.475 0.480 0.470 0.496 7,505,310 0.4795 0.00%
2008-04-14 0 0.880 0.880 0.890 0.880 0.910 1,600,000 1,429,180 0.8932 0.470 0.470 0.475 0.470 0.486 2,997,628 0.4768 -4.35%
2008-04-11 0 0.920 0.920 0.930 0.910 0.970 4,096,000 3,849,340 0.9398 0.491 0.491 0.496 0.486 0.518 7,673,926 0.5016 1.10%
2008-04-10 0 0.910 0.910 0.940 0.900 0.930 1,342,000 1,232,100 0.9181 0.486 0.486 0.502 0.480 0.496 2,514,260 0.4900 -3.19%
2008-04-09 0 0.940 0.930 0.940 0.930 1.050 6,300,000 6,172,340 0.9797 0.502 0.496 0.502 0.496 0.560 11,803,158 0.5229 -7.84%
2008-04-08 0 1.020 1.010 1.020 0.900 1.040 12,794,000 12,575,340 0.9829 0.544 0.539 0.544 0.480 0.555 23,969,779 0.5246 13.33%
2008-04-07 0 0.900 0.900 0.910 0.890 0.930 1,046,000 945,800 0.9042 0.480 0.480 0.486 0.475 0.496 1,959,699 0.4826 0.00%
2008-04-03 0 0.900 0.880 0.900 0.870 0.930 2,744,000 2,450,600 0.8931 0.480 0.470 0.480 0.464 0.496 5,140,931 0.4767 0.00%
2008-04-02 0 0.900 0.880 0.900 0.860 0.930 2,504,000 2,208,000 0.8818 0.480 0.470 0.480 0.459 0.496 4,691,287 0.4707 1.12%
2008-04-01 0 0.890 0.890 0.900 0.880 0.940 1,604,000 1,450,300 0.9042 0.475 0.475 0.480 0.470 0.502 3,005,122 0.4826 -1.11%
2008-03-31 0 0.900 0.890 0.900 0.840 0.940 6,758,000 6,108,320 0.9039 0.480 0.475 0.480 0.448 0.502 12,661,229 0.4824 11.11%
2008-03-28 0 0.810 0.810 0.830 0.800 0.850 4,942,000 4,102,540 0.8301 0.432 0.432 0.443 0.427 0.454 9,258,922 0.4431 1.25%
2008-03-27 0 0.800 0.760 0.770 0.760 0.840 1,838,000 1,479,940 0.8052 0.427 0.406 0.411 0.406 0.448 3,443,525 0.4298 -1.23%
2008-03-26 0 0.810 0.820 0.840 0.790 0.880 3,604,000 3,027,140 0.8399 0.432 0.438 0.448 0.422 0.470 6,752,156 0.4483 1.25%
2008-03-25 0 0.800 0.800 0.810 0.760 0.810 2,838,000 2,251,360 0.7933 0.427 0.427 0.432 0.406 0.432 5,317,042 0.4234 8.11%
2008-03-20 0 0.740 0.730 0.750 0.740 0.830 3,446,000 2,634,660 0.7646 0.395 0.390 0.400 0.395 0.443 6,456,140 0.4081 -10.84%
2008-03-19 0 0.830 0.830 0.840 0.800 0.920 3,538,000 2,970,880 0.8397 0.443 0.443 0.448 0.427 0.491 6,628,504 0.4482 -5.68%
2008-03-18 0 0.880 0.870 0.880 0.850 0.940 1,354,000 1,194,820 0.8824 0.470 0.464 0.470 0.454 0.502 2,536,742 0.4710 -6.38%
2008-03-17 0 0.940 0.950 0.960 0.930 1.060 1,218,000 1,190,020 0.9770 0.502 0.507 0.512 0.496 0.566 2,281,944 0.5215 -14.55%
2008-03-14 0 1.100 1.100 1.110 1.080 1.200 5,550,000 6,173,620 1.1124 0.587 0.587 0.592 0.576 0.641 10,398,020 0.5937 -8.33%
2008-03-13 0 1.200 1.190 1.200 1.180 1.330 2,110,000 2,629,560 1.2462 0.641 0.635 0.641 0.630 0.710 3,953,121 0.6652 -11.76%
2008-03-12 0 1.360 1.350 1.360 1.300 1.380 628,000 840,160 1.3378 0.726 0.721 0.726 0.694 0.737 1,176,569 0.7141 6.25%
2008-03-11 0 1.280 1.280 1.300 1.250 1.300 574,000 735,600 1.2815 0.683 0.683 0.694 0.667 0.694 1,075,399 0.6840 -1.54%
2008-03-10 0 1.300 1.300 1.320 1.290 1.320 644,000 839,480 1.3035 0.694 0.694 0.705 0.689 0.705 1,206,545 0.6958 -2.99%
2008-03-07 0 1.340 1.330 1.340 1.320 1.370 770,000 1,027,060 1.3338 0.715 0.710 0.715 0.705 0.731 1,442,608 0.7119 -4.96%
2008-03-06 0 1.410 1.380 1.410 1.340 1.470 1,050,000 1,468,660 1.3987 0.753 0.737 0.753 0.715 0.785 1,967,193 0.7466 6.82%
2008-03-05 0 1.320 1.320 1.380 1.300 1.420 804,000 1,090,620 1.3565 0.705 0.705 0.737 0.694 0.758 1,506,308 0.7240 -4.35%
2008-03-04 0 1.380 1.370 1.390 1.380 1.450 894,000 1,254,940 1.4037 0.737 0.731 0.742 0.737 0.774 1,674,924 0.7493 -3.50%
2008-03-03 0 1.430 1.420 1.440 1.430 1.470 574,000 833,260 1.4517 0.763 0.758 0.769 0.763 0.785 1,075,399 0.7748 -4.03%
2008-02-29 0 1.490 1.470 1.490 1.470 1.500 1,082,000 1,600,300 1.4790 0.795 0.785 0.795 0.785 0.801 2,027,146 0.7894 0.68%
2008-02-28 0 1.480 1.470 1.480 1.450 1.490 1,226,000 1,810,640 1.4769 0.790 0.785 0.790 0.774 0.795 2,296,932 0.7883 1.37%
2008-02-27 0 1.460 1.450 1.460 1.430 1.480 1,382,639 2,004,453 1.4497 0.779 0.774 0.779 0.763 0.790 2,590,398 0.7738 2.10%
2008-02-26 0 1.430 1.430 1.450 1.380 1.450 1,618,000 2,315,800 1.4313 0.763 0.763 0.774 0.737 0.774 3,031,351 0.7639 0.00%
2008-02-25 0 1.430 1.420 1.430 1.390 1.430 608,000 857,440 1.4103 0.763 0.758 0.763 0.742 0.763 1,139,098 0.7527 0.00%
2008-02-22 0 1.430 1.420 1.430 1.390 1.430 580,000 820,540 1.4147 0.763 0.758 0.763 0.742 0.763 1,086,640 0.7551 -0.69%
2008-02-21 0 1.440 1.400 1.440 1.400 1.460 1,988,000 2,857,680 1.4375 0.769 0.747 0.769 0.747 0.779 3,724,552 0.7673 3.60%
2008-02-20 0 1.390 1.380 1.390 1.370 1.410 300,000 417,960 1.3932 0.742 0.737 0.742 0.731 0.753 562,055 0.7436 -1.42%
2008-02-19 0 1.410 1.400 1.410 1.390 1.430 500,000 702,660 1.4053 0.753 0.747 0.753 0.742 0.763 936,759 0.7501 0.71%
2008-02-18 0 1.400 1.390 1.410 1.370 1.450 90,000 125,720 1.3969 0.747 0.742 0.753 0.731 0.774 168,617 0.7456 -0.71%
2008-02-15 0 1.410 1.390 1.410 1.340 1.410 252,000 347,160 1.3776 0.753 0.742 0.753 0.715 0.753 472,126 0.7353 -0.70%
2008-02-14 0 1.420 1.400 1.430 1.400 1.440 576,000 811,380 1.4086 0.758 0.747 0.763 0.747 0.769 1,079,146 0.7519 2.16%
2008-02-13 0 1.390 1.350 1.390 1.330 1.390 400,000 545,380 1.3635 0.742 0.721 0.742 0.710 0.742 749,407 0.7277 0.00%
2008-02-12 0 1.390 1.380 1.390 1.360 1.390 156,000 215,120 1.3790 0.742 0.737 0.742 0.726 0.742 292,269 0.7360 -0.71%
2008-02-11 0 1.400 1.380 1.400 1.340 1.430 190,000 261,720 1.3775 0.747 0.737 0.747 0.715 0.763 355,968 0.7352 -1.41%
2008-02-06 0 1.420 1.420 1.470 1.330 1.480 822,000 1,173,760 1.4279 0.758 0.758 0.785 0.710 0.790 1,540,031 0.7622 -2.07%
2008-02-05 0 1.450 1.430 1.450 1.380 1.460 337,551 487,298 1.4436 0.774 0.763 0.774 0.737 0.779 632,408 0.7705 0.00%
2008-02-04 0 1.450 1.420 1.450 1.280 1.480 3,340,000 4,745,340 1.4208 0.774 0.758 0.774 0.683 0.790 6,257,547 0.7583 12.40%
2008-02-01 0 1.290 1.290 1.300 1.270 1.320 814,000 1,044,660 1.2834 0.689 0.689 0.694 0.678 0.705 1,525,043 0.6850 0.00%
2008-01-31 0 1.290 1.260 1.290 1.250 1.320 1,580,000 2,023,940 1.2810 0.689 0.673 0.689 0.667 0.705 2,960,157 0.6837 -0.77%
2008-01-30 0 1.300 1.280 1.300 1.250 1.340 1,036,000 1,361,940 1.3146 0.694 0.683 0.694 0.667 0.715 1,940,964 0.7017 -2.99%
2008-01-29 0 1.340 1.330 1.340 1.300 1.350 748,000 986,600 1.3190 0.715 0.710 0.715 0.694 0.721 1,401,391 0.7040 3.88%
2008-01-28 0 1.290 1.290 1.300 1.280 1.360 942,000 1,231,540 1.3074 0.689 0.689 0.694 0.683 0.726 1,764,853 0.6978 -5.15%
2008-01-25 0 1.360 1.360 1.370 1.340 1.410 1,886,000 2,576,800 1.3663 0.726 0.726 0.731 0.715 0.753 3,533,453 0.7293 1.49%
2008-01-24 0 1.340 1.340 1.360 1.310 1.400 4,280,000 5,858,540 1.3688 0.715 0.715 0.726 0.699 0.747 8,018,654 0.7306 -1.47%
2008-01-23 0 1.360 1.350 1.360 1.300 1.450 2,590,000 3,535,000 1.3649 0.726 0.721 0.726 0.694 0.774 4,852,410 0.7285 -2.16%
2008-01-22 0 1.390 1.360 1.390 1.360 1.450 2,718,000 3,782,700 1.3917 0.742 0.726 0.742 0.726 0.774 5,092,220 0.7428 -12.03%
2008-01-21 0 1.580 1.570 1.580 1.500 1.580 2,224,000 3,486,820 1.5678 0.843 0.838 0.843 0.801 0.843 4,166,702 0.8368 -0.63%
2008-01-18 0 1.590 1.540 1.590 1.460 1.590 1,620,000 2,473,520 1.5269 0.849 0.822 0.849 0.779 0.849 3,035,098 0.8150 1.27%
2008-01-17 0 1.570 1.550 1.570 1.460 1.600 1,898,000 2,904,320 1.5302 0.838 0.827 0.838 0.779 0.854 3,555,936 0.8168 3.29%
2008-01-16 0 1.520 1.520 1.530 1.480 1.620 2,216,000 3,368,000 1.5199 0.811 0.811 0.817 0.790 0.865 4,151,714 0.8112 -6.17%
2008-01-15 0 1.620 1.600 1.630 1.600 1.700 1,450,000 2,361,320 1.6285 0.865 0.854 0.870 0.854 0.907 2,716,600 0.8692 -2.99%
2008-01-14 0 1.670 1.670 1.710 1.670 1.730 862,000 1,453,980 1.6868 0.891 0.891 0.913 0.891 0.923 1,614,972 0.9003 -2.34%
2008-01-11 0 1.710 1.700 1.710 1.700 1.770 1,390,000 2,393,860 1.7222 0.913 0.907 0.913 0.907 0.945 2,604,189 0.9192 -3.93%
2008-01-10 0 1.780 1.750 1.770 1.670 1.780 2,912,000 5,040,240 1.7309 0.950 0.934 0.945 0.891 0.950 5,455,682 0.9239 4.71%
2008-01-09 0 1.700 1.700 1.720 1.690 1.730 666,000 1,136,560 1.7065 0.907 0.907 0.918 0.902 0.923 1,247,762 0.9109 -1.73%
2008-01-08 0 1.730 1.720 1.740 1.710 1.770 928,000 1,620,160 1.7459 0.923 0.918 0.929 0.913 0.945 1,738,624 0.9319 -0.57%
2008-01-07 0 1.740 1.710 1.740 1.700 1.770 1,092,000 1,874,340 1.7164 0.929 0.913 0.929 0.907 0.945 2,045,881 0.9162 -2.25%
2008-01-04 0 1.780 1.760 1.780 1.710 1.800 1,550,000 2,724,800 1.7579 0.950 0.939 0.950 0.913 0.961 2,903,952 0.9383 4.71%
2008-01-03 0 1.700 1.700 1.730 1.600 1.800 2,146,000 3,677,660 1.7137 0.907 0.907 0.923 0.854 0.961 4,020,568 0.9147 -5.56%
2008-01-02 0 1.800 1.790 1.800 1.770 1.810 842,000 1,510,260 1.7937 0.961 0.955 0.961 0.945 0.966 1,577,501 0.9574 0.56%
2007-12-31 0 1.790 1.780 1.810 1.780 1.830 1,150,000 2,078,260 1.8072 0.955 0.950 0.966 0.950 0.977 2,154,545 0.9646 0.56%
2007-12-28 0 1.780 1.770 1.780 1.760 1.800 946,000 1,684,040 1.7802 0.950 0.945 0.950 0.939 0.961 1,772,347 0.9502 -2.20%
2007-12-27 0 1.820 1.820 1.830 1.740 1.850 4,706,000 8,506,700 1.8076 0.971 0.971 0.977 0.929 0.987 8,816,772 0.9648 4.60%
2007-12-24 0 1.740 1.720 1.740 1.710 1.740 412,000 709,020 1.7209 0.929 0.918 0.929 0.913 0.929 771,889 0.9186 0.00%
2007-12-21 0 1.740 1.700 1.740 1.680 1.750 848,000 1,454,720 1.7155 0.929 0.907 0.929 0.897 0.934 1,588,743 0.9156 1.16%
2007-12-20 0 1.720 1.680 1.720 1.650 1.730 1,748,000 2,979,940 1.7048 0.918 0.897 0.918 0.881 0.923 3,274,908 0.9099 2.99%
2007-12-19 0 1.670 1.670 1.680 1.670 1.730 1,562,000 2,648,140 1.6954 0.891 0.891 0.897 0.891 0.923 2,926,434 0.9049 -2.34%
2007-12-18 0 1.710 1.680 1.710 1.640 1.750 2,290,000 3,859,780 1.6855 0.913 0.897 0.913 0.875 0.934 4,290,354 0.8996 0.59%
2007-12-17 0 1.700 1.670 1.710 1.680 1.750 2,070,000 3,513,980 1.6976 0.907 0.891 0.913 0.897 0.934 3,878,181 0.9061 -3.41%
2007-12-14 0 1.760 1.730 1.760 1.690 1.790 2,768,000 4,807,520 1.7368 0.939 0.923 0.939 0.902 0.955 5,185,896 0.9270 -1.68%
2007-12-13 0 1.790 1.780 1.790 1.780 1.860 2,698,000 4,898,320 1.8155 0.955 0.950 0.955 0.950 0.993 5,054,749 0.9691 0.56%
2007-12-12 0 1.780 1.780 1.790 1.750 1.800 2,598,000 4,616,380 1.7769 0.950 0.950 0.955 0.934 0.961 4,867,398 0.9484 -1.66%
2007-12-11 0 1.810 1.800 1.810 1.700 1.810 3,804,000 6,698,080 1.7608 0.966 0.961 0.966 0.907 0.966 7,126,859 0.9398 6.47%
2007-12-10 0 1.700 1.690 1.700 1.680 1.720 2,440,000 4,156,240 1.7034 0.907 0.902 0.907 0.897 0.918 4,571,382 0.9092 -0.58%
2007-12-07 0 1.710 1.720 1.740 1.710 1.750 1,532,000 2,649,200 1.7292 0.913 0.918 0.929 0.913 0.934 2,870,228 0.9230 -1.72%
2007-12-06 0 1.740 1.730 1.740 1.700 1.740 1,200,000 2,063,200 1.7193 0.929 0.923 0.929 0.907 0.929 2,248,221 0.9177 -0.57%
2007-12-05 0 1.750 1.740 1.750 1.680 1.800 1,974,615 3,405,378 1.7246 0.934 0.929 0.934 0.897 0.961 3,699,475 0.9205 1.74%
2007-12-04 0 1.720 1.710 1.720 1.700 1.770 2,610,000 4,498,777 1.7237 0.918 0.913 0.918 0.907 0.945 4,889,880 0.9200 -1.15%
2007-12-03 0 1.740 1.720 1.740 1.720 1.750 2,502,000 4,335,780 1.7329 0.929 0.918 0.929 0.918 0.934 4,687,540 0.9250 1.75%
2007-11-30 0 1.710 1.710 1.720 1.700 1.750 5,746,000 9,903,060 1.7235 0.913 0.913 0.918 0.907 0.934 10,765,230 0.9199 -0.58%
2007-11-29 0 1.720 1.720 1.730 1.660 1.740 6,598,000 11,239,560 1.7035 0.918 0.918 0.923 0.886 0.929 12,361,466 0.9092 4.24%
2007-11-28 0 1.650 1.630 1.650 1.570 1.660 3,654,000 5,897,160 1.6139 0.881 0.870 0.881 0.838 0.886 6,845,832 0.8614 3.77%
2007-11-27 0 1.590 1.590 1.600 1.560 1.600 2,040,000 3,222,140 1.5795 0.849 0.849 0.854 0.833 0.854 3,821,975 0.8431 -2.45%
2007-11-26 0 1.630 1.630 1.640 1.560 1.640 1,726,000 2,765,600 1.6023 0.870 0.870 0.875 0.833 0.875 3,233,691 0.8552 3.82%
2007-11-23 0 1.570 1.570 1.580 1.550 1.610 3,814,000 6,020,460 1.5785 0.838 0.838 0.843 0.827 0.859 7,145,595 0.8425 0.64%
2007-11-22 0 1.560 1.550 1.560 1.550 1.630 3,656,000 5,815,800 1.5908 0.833 0.827 0.833 0.827 0.870 6,849,579 0.8491 -4.29%
2007-11-21 0 1.630 1.620 1.640 1.600 1.700 2,660,000 4,386,760 1.6492 0.870 0.865 0.875 0.854 0.907 4,983,556 0.8802 -3.55%
2007-11-20 0 1.690 1.680 1.700 1.650 1.700 2,594,000 4,354,280 1.6786 0.902 0.897 0.907 0.881 0.907 4,859,904 0.8960 -2.31%
2007-11-19 0 1.730 1.720 1.730 1.680 1.780 2,928,000 5,070,860 1.7319 0.923 0.918 0.923 0.897 0.950 5,485,658 0.9244 3.59%
2007-11-16 0 1.670 1.670 1.680 1.650 1.680 3,212,000 5,357,540 1.6680 0.891 0.891 0.897 0.881 0.897 6,017,737 0.8903 -1.18%
2007-11-15 0 1.690 1.690 1.700 1.610 1.720 3,444,000 5,726,780 1.6628 0.902 0.902 0.907 0.859 0.918 6,452,393 0.8875 0.00%
2007-11-14 0 1.690 1.650 1.690 1.520 1.690 4,528,000 7,382,160 1.6303 0.902 0.881 0.902 0.811 0.902 8,483,286 0.8702 13.42%
2007-11-13 0 1.490 1.490 1.500 1.460 1.570 2,260,000 3,400,980 1.5049 0.795 0.795 0.801 0.779 0.838 4,234,149 0.8032 -1.32%
2007-11-12 0 1.510 1.510 1.530 1.500 1.620 3,816,000 5,856,780 1.5348 0.806 0.806 0.817 0.801 0.865 7,149,342 0.8192 -6.79%
2007-11-09 0 1.620 1.610 1.620 1.610 1.640 1,720,000 2,783,560 1.6183 0.865 0.859 0.865 0.859 0.875 3,222,450 0.8638 -1.22%
2007-11-08 0 1.640 1.630 1.650 1.620 1.690 2,292,000 3,759,480 1.6403 0.875 0.870 0.881 0.865 0.902 4,294,101 0.8755 -3.53%
2007-11-07 0 1.700 1.700 1.710 1.700 1.770 2,300,000 3,969,200 1.7257 0.907 0.907 0.913 0.907 0.945 4,309,090 0.9211 -2.86%
2007-11-06 0 1.750 1.660 1.750 1.600 1.750 2,298,000 3,809,660 1.6578 0.934 0.886 0.934 0.854 0.934 4,305,343 0.8849 8.02%
2007-11-05 0 1.620 1.620 1.630 1.620 1.700 2,102,000 3,465,620 1.6487 0.865 0.865 0.870 0.865 0.907 3,938,133 0.8800 -3.57%
2007-11-02 0 1.680 1.670 1.680 1.660 1.700 1,592,000 2,664,640 1.6738 0.897 0.891 0.897 0.886 0.907 2,982,639 0.8934 -1.75%
2007-11-01 0 1.710 1.710 1.720 1.710 1.750 2,060,000 3,547,280 1.7220 0.913 0.913 0.918 0.913 0.934 3,859,445 0.9191 -1.16%
2007-10-31 0 1.730 1.720 1.730 1.690 1.730 2,070,000 3,542,940 1.7116 0.923 0.918 0.923 0.902 0.923 3,878,181 0.9136 2.37%
2007-10-30 0 1.690 1.690 1.710 1.690 1.740 1,642,000 2,803,740 1.7075 0.902 0.902 0.913 0.902 0.929 3,076,315 0.9114 -1.17%
2007-10-29 0 1.710 1.710 1.720 1.700 1.800 3,040,000 5,290,140 1.7402 0.913 0.913 0.918 0.907 0.961 5,695,492 0.9288 0.00%
2007-10-26 0 1.710 1.700 1.710 1.650 1.750 3,441,000 5,885,060 1.7103 0.913 0.907 0.913 0.881 0.934 6,446,773 0.9129 3.64%
2007-10-25 0 1.650 1.650 1.690 1.640 1.720 5,336,000 8,894,280 1.6668 0.881 0.881 0.902 0.875 0.918 9,997,088 0.8897 -2.94%
2007-10-24 0 1.700 1.700 1.720 1.700 1.800 2,724,000 4,712,600 1.7300 0.907 0.907 0.918 0.907 0.961 5,103,461 0.9234 -3.41%
2007-10-23 0 1.760 1.750 1.760 1.700 1.800 1,868,000 3,279,900 1.7558 0.939 0.934 0.939 0.907 0.961 3,499,730 0.9372 2.33%
2007-10-22 0 1.720 1.720 1.730 1.680 1.790 3,300,000 5,702,720 1.7281 0.918 0.918 0.923 0.897 0.955 6,182,607 0.9224 -5.49%
2007-10-18 0 1.820 1.810 1.820 1.810 1.870 2,842,000 5,193,840 1.8275 0.971 0.966 0.971 0.966 0.998 5,324,536 0.9755 -1.09%
2007-10-17 0 1.840 1.850 1.860 1.840 1.880 1,800,000 3,337,020 1.8539 0.982 0.987 0.993 0.982 1.003 3,372,331 0.9895 -2.65%
2007-10-16 0 1.890 1.870 1.900 1.870 1.930 2,578,000 4,883,020 1.8941 1.009 0.998 1.014 0.998 1.030 4,829,927 1.0110 -0.53%
2007-10-15 0 1.900 1.900 1.910 1.890 1.930 2,804,000 5,339,280 1.9042 1.014 1.014 1.019 1.009 1.030 5,253,342 1.0164 -2.06%
2007-10-12 0 1.940 1.930 1.940 1.900 1.950 2,996,000 5,762,240 1.9233 1.035 1.030 1.035 1.014 1.041 5,613,057 1.0266 -0.51%
2007-10-11 0 1.950 1.960 1.970 1.890 1.980 6,983,000 13,511,460 1.9349 1.041 1.046 1.051 1.009 1.057 13,082,771 1.0328 -0.51%
2007-10-10 0 1.960 1.960 1.970 1.920 1.980 5,740,000 11,165,640 1.9452 1.046 1.046 1.051 1.025 1.057 10,753,989 1.0383 3.16%
2007-10-09 0 1.900 1.900 1.910 1.880 1.920 2,104,000 3,995,740 1.8991 1.014 1.014 1.019 1.003 1.025 3,941,880 1.0137 1.06%
2007-10-08 0 1.880 1.880 1.900 1.860 2.000 3,074,000 5,894,860 1.9177 1.003 1.003 1.014 0.993 1.068 5,759,192 1.0236 -4.08%
2007-10-05 0 1.960 1.950 1.960 1.900 1.980 2,422,000 4,707,200 1.9435 1.046 1.041 1.046 1.014 1.057 4,537,659 1.0374 2.62%
2007-10-04 0 1.910 1.890 1.910 1.830 1.930 3,226,000 6,064,860 1.8800 1.019 1.009 1.019 0.977 1.030 6,043,966 1.0035 0.00%
2007-10-03 0 1.910 1.910 1.920 1.910 2.000 4,520,000 8,869,050 1.9622 1.019 1.019 1.025 1.019 1.068 8,468,298 1.0473 -3.05%
2007-10-02 0 1.970 1.960 2.000 1.960 2.040 6,966,000 13,894,860 1.9947 1.051 1.046 1.068 1.046 1.089 13,050,921 1.0647 -1.99%
2007-09-28 0 2.010 1.990 2.000 2.000 2.060 7,195,000 14,438,980 2.0068 1.073 1.062 1.068 1.068 1.100 13,479,956 1.0711 0.00%
2007-09-27 0 2.010 2.010 2.020 1.980 2.070 6,174,000 12,456,060 2.0175 1.073 1.073 1.078 1.057 1.105 11,567,095 1.0769 0.50%
2007-09-25 0 2.000 2.000 2.010 1.910 2.100 13,507,000 27,178,980 2.0122 1.068 1.068 1.073 1.019 1.121 25,305,597 1.0740 1.52%
2007-09-24 0 1.970 1.960 1.970 1.940 2.020 5,872,000 11,577,560 1.9717 1.051 1.046 1.051 1.035 1.078 11,001,293 1.0524 -1.50%
2007-09-21 0 2.000 2.000 2.010 1.960 2.030 10,114,000 20,221,540 1.9994 1.068 1.068 1.073 1.046 1.084 18,948,753 1.0672 0.00%
2007-09-20 0 2.000 2.000 2.010 2.000 2.050 2,664,000 5,359,000 2.0116 1.068 1.068 1.073 1.068 1.094 4,991,050 1.0737 -0.50%
2007-09-19 0 2.010 2.000 2.010 2.000 2.090 8,732,000 17,624,380 2.0184 1.073 1.068 1.073 1.068 1.116 16,359,552 1.0773 -3.83%
2007-09-18 0 2.090 2.080 2.090 2.060 2.120 2,010,000 4,178,660 2.0789 1.116 1.110 1.116 1.100 1.132 3,765,770 1.1096 -1.88%
2007-09-17 0 2.130 2.120 2.130 2.050 2.130 5,050,000 10,618,940 2.1028 1.137 1.132 1.137 1.094 1.137 9,461,262 1.1224 2.90%
2007-09-14 0 2.100 2.100 2.110 2.080 2.180 5,932,000 12,507,460 2.1085 1.105 1.105 1.110 1.094 1.147 11,274,772 1.1093 -2.78%
2007-09-13 0 2.160 2.160 2.170 2.000 2.200 6,780,000 14,211,920 2.0962 1.136 1.136 1.142 1.052 1.157 12,886,540 1.1028 5.88%
2007-09-12 0 2.040 2.030 2.050 2.020 2.070 4,882,946 10,007,285 2.0494 1.073 1.068 1.079 1.063 1.089 9,280,867 1.0783 1.49%
2007-09-11 0 2.010 2.000 2.010 1.930 2.080 6,328,000 12,688,440 2.0051 1.058 1.052 1.058 1.015 1.094 12,027,437 1.0550 -0.50%
2007-09-10 0 2.020 2.020 2.030 1.950 2.040 6,898,000 13,905,540 2.0159 1.063 1.063 1.068 1.026 1.073 13,110,819 1.0606 -1.94%
2007-09-07 0 2.060 2.050 2.070 2.040 2.180 10,532,000 21,938,220 2.0830 1.084 1.079 1.089 1.073 1.147 20,017,852 1.0959 -4.19%
2007-09-06 0 2.150 2.130 2.140 2.010 2.310 27,520,000 59,821,820 2.1738 1.131 1.121 1.126 1.058 1.215 52,306,428 1.1437 2.87%
2007-09-05 0 2.090 2.100 2.120 1.630 2.130 44,072,000 85,997,000 1.9513 1.100 1.105 1.115 0.858 1.121 83,766,311 1.0266 29.01%
2007-09-04 0 1.620 1.620 1.630 1.610 1.630 4,828,000 7,830,900 1.6220 0.852 0.852 0.858 0.847 0.858 9,176,433 0.8534 -1.22%
2007-09-03 0 1.640 1.630 1.640 1.610 1.670 4,610,000 7,558,740 1.6396 0.863 0.858 0.863 0.847 0.879 8,762,087 0.8627 -1.20%
2007-08-31 0 1.660 1.660 1.670 1.540 1.670 13,092,000 20,933,100 1.5989 0.873 0.873 0.879 0.810 0.879 24,883,567 0.8412 1.84%
2007-08-30 0 1.630 1.620 1.630 1.550 1.850 17,514,000 29,309,780 1.6735 0.858 0.852 0.858 0.816 0.973 33,288,328 0.8805 -7.91%
2007-08-29 0 1.770 1.760 1.770 1.700 1.770 3,268,000 5,681,340 1.7385 0.931 0.926 0.931 0.894 0.931 6,211,388 0.9147 -3.80%
2007-08-28 0 1.840 1.830 1.840 1.800 1.950 4,080,000 7,604,660 1.8639 0.968 0.963 0.968 0.947 1.026 7,754,732 0.9806 -3.66%
2007-08-27 0 1.910 1.900 1.910 1.850 1.960 5,745,000 11,081,320 1.9289 1.005 1.000 1.005 0.973 1.031 10,919,347 1.0148 4.37%
2007-08-24 0 1.830 1.830 1.840 1.760 1.840 2,240,000 4,022,440 1.7957 0.963 0.963 0.968 0.926 0.968 4,257,500 0.9448 1.67%
2007-08-23 0 1.800 1.800 1.810 1.720 1.810 3,028,000 5,419,680 1.7899 0.947 0.947 0.952 0.905 0.952 5,755,228 0.9417 4.65%
2007-08-22 0 1.720 1.720 1.730 1.680 1.730 3,080,000 5,265,060 1.7094 0.905 0.905 0.910 0.884 0.910 5,854,062 0.8994 1.18%
2007-08-21 0 1.700 1.700 1.710 1.690 1.780 4,080,584 7,054,420 1.7288 0.894 0.894 0.900 0.889 0.937 7,755,842 0.9096 1.19%
2007-08-20 0 1.680 1.670 1.680 1.580 1.680 4,846,000 7,966,600 1.6440 0.884 0.879 0.884 0.831 0.884 9,210,645 0.8649 10.53%
2007-08-17 0 1.520 1.520 1.530 1.300 1.650 13,384,000 19,584,230 1.4633 0.800 0.800 0.805 0.684 0.868 25,438,562 0.7699 -8.98%
2007-08-16 0 1.670 1.670 1.680 1.670 1.850 7,766,000 13,365,060 1.7210 0.879 0.879 0.884 0.879 0.973 14,760,600 0.9055 -10.70%
2007-08-15 0 1.870 1.860 1.870 1.850 1.900 4,344,000 8,135,900 1.8729 0.984 0.979 0.984 0.973 1.000 8,256,509 0.9854 -2.09%
2007-08-14 0 1.910 1.900 1.910 1.880 1.930 2,998,000 5,695,620 1.8998 1.005 1.000 1.005 0.989 1.015 5,698,207 0.9995 1.06%
2007-08-13 0 1.890 1.880 1.890 1.860 1.920 3,034,000 5,729,760 1.8885 0.994 0.989 0.994 0.979 1.010 5,766,632 0.9936 0.53%
2007-08-10 0 1.880 1.860 1.880 1.760 1.880 6,683,000 12,338,600 1.8463 0.989 0.979 0.989 0.926 0.989 12,702,175 0.9714 -4.08%
2007-08-09 0 1.960 1.960 1.970 1.900 2.020 9,786,000 19,160,903 1.9580 1.031 1.031 1.036 1.000 1.063 18,599,953 1.0302 5.38%
2007-08-08 0 1.860 1.860 1.870 1.810 1.970 13,112,280 24,614,489 1.8772 0.979 0.979 0.984 0.952 1.036 24,922,112 0.9877 -2.11%
2007-08-07 0 1.900 1.890 1.900 1.860 2.140 12,102,000 24,049,680 1.9872 1.000 0.994 1.000 0.979 1.126 23,001,904 1.0456 -8.21%
2007-08-06 0 2.070 2.070 2.080 2.030 2.210 6,544,000 13,740,700 2.0997 1.089 1.089 1.094 1.068 1.163 12,437,982 1.1047 -7.59%
2007-08-03 0 2.240 2.240 2.250 2.200 2.300 3,828,280 8,577,916 2.2407 1.179 1.179 1.184 1.157 1.210 7,276,295 1.1789 -1.32%
2007-08-02 0 2.270 2.260 2.270 2.220 2.360 7,155,001 16,277,602 2.2750 1.194 1.189 1.194 1.168 1.242 13,599,293 1.1969 -0.87%
2007-08-01 0 2.290 2.280 2.290 2.230 2.440 11,155,208 25,994,659 2.3303 1.205 1.200 1.205 1.173 1.284 21,202,365 1.2260 -5.76%
2007-07-31 0 2.430 2.430 2.440 2.420 2.470 3,511,000 8,558,780 2.4377 1.278 1.278 1.284 1.273 1.300 6,673,251 1.2826 1.25%
2007-07-30 0 2.400 2.400 2.410 2.360 2.440 5,268,000 12,685,820 2.4081 1.263 1.263 1.268 1.242 1.284 10,012,728 1.2670 -1.64%
2007-07-27 0 2.440 2.440 2.450 2.420 2.490 9,892,000 24,296,440 2.4562 1.284 1.284 1.289 1.273 1.310 18,801,424 1.2923 -4.31%
2007-07-26 0 2.550 2.550 2.560 2.480 2.590 14,937,500 37,881,055 2.5360 1.342 1.342 1.347 1.305 1.363 28,391,252 1.3343 3.24%
2007-07-25 0 2.470 2.460 2.470 2.410 2.480 7,581,500 18,510,470 2.4415 1.300 1.294 1.300 1.268 1.305 14,409,927 1.2846 0.82%
2007-07-24 0 2.450 2.450 2.460 2.450 2.490 7,812,000 19,244,300 2.4634 1.289 1.289 1.294 1.289 1.310 14,848,031 1.2961 0.00%
2007-07-23 0 2.450 2.440 2.450 2.430 2.500 14,608,000 35,788,300 2.4499 1.289 1.284 1.289 1.278 1.315 27,764,982 1.2890 0.82%
2007-07-20 0 2.430 2.420 2.430 2.410 2.460 10,700,000 26,015,940 2.4314 1.278 1.273 1.278 1.268 1.294 20,337,165 1.2792 1.25%
2007-07-19 0 2.400 2.400 2.410 2.350 2.420 9,052,000 21,651,300 2.3919 1.263 1.263 1.268 1.236 1.273 17,204,861 1.2584 0.00%
2007-07-18 0 2.400 2.390 2.400 2.340 2.440 19,992,000 48,044,080 2.4032 1.263 1.257 1.263 1.231 1.284 37,998,187 1.2644 1.69%
2007-07-17 0 2.360 2.360 2.370 2.280 2.480 42,490,000 100,687,360 2.3697 1.242 1.242 1.247 1.200 1.305 80,759,452 1.2468 -4.84%
2007-07-16 0 2.480 2.470 2.490 2.430 2.680 35,614,208 89,740,849 2.5198 1.305 1.300 1.310 1.278 1.410 67,690,843 1.3257 -6.42%
2007-07-13 0 2.650 2.640 2.650 2.640 2.830 177,707,000 488,180,680 2.7471 1.394 1.389 1.394 1.389 1.489 337,762,295 1.4453 -9.86%
2007-07-12 0 2.940 2.950 2.960 2.890 3.040 15,272,000 44,774,400 2.9318 1.547 1.552 1.557 1.521 1.599 29,027,026 1.5425 -3.29%
2007-07-11 0 3.040 3.020 3.030 2.990 3.060 8,245,000 25,028,950 3.0357 1.599 1.589 1.594 1.573 1.610 15,671,021 1.5971 -0.33%
2007-07-10 0 3.050 3.050 3.060 2.980 3.050 16,748,000 50,469,160 3.0134 1.605 1.605 1.610 1.568 1.605 31,832,415 1.5855 4.45%
2007-07-09 0 2.920 2.920 2.930 2.850 2.930 8,820,000 25,514,120 2.8928 1.536 1.536 1.542 1.499 1.542 16,763,906 1.5220 2.46%
2007-07-06 0 2.850 2.840 2.850 2.830 2.890 2,574,000 7,328,640 2.8472 1.499 1.494 1.499 1.489 1.521 4,892,324 1.4980 -0.70%
2007-07-05 0 2.870 2.870 2.880 2.830 2.940 6,103,000 17,545,100 2.8748 1.510 1.510 1.515 1.489 1.547 11,599,787 1.5125 -0.69%
2007-07-04 0 2.890 2.890 2.900 2.750 2.900 8,324,000 23,419,300 2.8135 1.521 1.521 1.526 1.447 1.526 15,821,174 1.4803 5.09%
2007-07-03 0 2.750 2.740 2.750 2.740 2.850 17,610,000 48,725,860 2.7669 1.447 1.442 1.447 1.442 1.499 33,470,792 1.4558 -1.43%
2007-06-29 0 2.790 2.770 2.780 2.780 2.900 11,934,000 33,694,320 2.8234 1.468 1.457 1.463 1.463 1.526 22,682,591 1.4855 -3.46%
2007-06-28 0 2.890 2.880 2.890 2.880 2.920 7,227,000 20,926,820 2.8956 1.521 1.515 1.521 1.515 1.536 13,736,139 1.5235 0.35%
2007-06-27 0 2.880 2.880 2.890 2.880 2.950 9,132,000 26,460,500 2.8976 1.515 1.515 1.521 1.515 1.552 17,356,915 1.5245 -2.04%
2007-06-26 0 2.940 2.930 2.940 2.850 2.970 7,286,000 21,294,440 2.9227 1.547 1.542 1.547 1.499 1.563 13,848,279 1.5377 1.73%
2007-06-25 0 2.890 2.880 2.900 2.870 2.960 10,820,000 31,446,860 2.9064 1.521 1.515 1.526 1.510 1.557 20,565,245 1.5291 -3.02%
2007-06-22 0 2.980 2.970 2.980 2.960 3.050 12,492,000 37,307,540 2.9865 1.568 1.563 1.568 1.557 1.605 23,743,165 1.5713 -1.65%
2007-06-21 0 3.030 3.030 3.050 3.020 3.080 12,380,000 37,520,060 3.0307 1.594 1.594 1.605 1.589 1.620 23,530,290 1.5945 -1.30%
2007-06-20 0 3.070 3.060 3.070 3.050 3.100 6,534,000 20,089,440 3.0746 1.615 1.610 1.615 1.605 1.631 12,418,975 1.6176 0.33%
2007-06-18 0 3.060 3.060 3.070 3.040 3.090 10,276,000 31,434,980 3.0591 1.610 1.610 1.615 1.599 1.626 19,531,281 1.6095 1.32%
2007-06-15 0 3.020 3.010 3.020 2.990 3.100 17,238,000 52,137,020 3.0245 1.589 1.584 1.589 1.573 1.631 32,763,743 1.5913 -0.98%
2007-06-14 0 3.050 3.040 3.050 3.040 3.140 14,948,000 45,730,440 3.0593 1.605 1.599 1.605 1.599 1.652 28,411,209 1.6096 -0.65%
2007-06-13 0 3.070 3.060 3.070 3.040 3.100 21,402,000 65,724,804 3.0710 1.615 1.610 1.615 1.599 1.631 40,678,131 1.6157 -0.97%
2007-06-12 0 3.100 3.090 3.100 3.090 3.250 16,976,000 53,296,920 3.1395 1.631 1.626 1.631 1.626 1.710 32,265,767 1.6518 -4.02%
2007-06-11 0 3.230 3.230 3.240 3.210 3.330 14,676,000 47,836,100 3.2595 1.699 1.699 1.705 1.689 1.752 27,894,227 1.7149 -1.22%
2007-06-08 0 3.270 3.280 3.290 3.180 3.310 21,982,000 71,790,560 3.2659 1.720 1.726 1.731 1.673 1.741 41,780,519 1.7183 -0.30%
2007-06-07 0 3.280 3.270 3.280 3.080 3.310 41,774,000 135,788,880 3.2506 1.726 1.720 1.726 1.620 1.741 79,398,572 1.7102 4.79%
2007-06-06 0 3.130 3.130 3.140 3.020 3.180 15,976,000 49,832,660 3.1192 1.647 1.647 1.652 1.589 1.673 30,365,098 1.6411 3.99%
2007-06-05 0 3.010 3.000 3.010 2.990 3.150 26,112,000 79,547,280 3.0464 1.584 1.578 1.584 1.573 1.657 49,630,285 1.6028 -2.90%
2007-06-04 0 3.100 3.090 3.100 3.080 3.180 29,428,000 92,089,980 3.1293 1.631 1.626 1.631 1.620 1.673 55,932,905 1.6464 2.99%
2007-06-01 0 3.010 2.990 3.000 2.950 3.070 12,020,000 36,394,600 3.0278 1.584 1.573 1.578 1.552 1.615 22,846,049 1.5930 2.03%
2007-05-31 0 2.950 2.940 2.950 2.930 3.000 2,118,000 6,237,460 2.9450 1.552 1.547 1.552 1.542 1.578 4,025,618 1.5494 1.72%
2007-05-30 0 2.900 2.890 2.900 2.850 2.970 5,834,000 16,869,740 2.8916 1.526 1.521 1.526 1.499 1.563 11,088,507 1.5214 -2.36%
2007-05-29 0 2.970 2.970 2.980 2.940 3.050 7,814,000 23,327,260 2.9853 1.563 1.563 1.568 1.547 1.605 14,851,832 1.5707 -1.00%
2007-05-28 0 3.000 2.990 3.000 2.870 3.020 10,634,000 31,682,600 2.9794 1.578 1.573 1.578 1.510 1.589 20,211,721 1.5675 5.26%
2007-05-25 0 2.850 2.850 2.860 2.830 2.950 17,356,585 49,794,957 2.8689 1.499 1.499 1.505 1.489 1.552 32,989,134 1.5094 -4.04%
2007-05-23 0 2.970 2.950 2.970 2.940 3.160 20,356,000 61,535,820 3.0230 1.563 1.552 1.563 1.547 1.663 38,690,031 1.5905 -4.81%
2007-05-22 0 3.120 3.110 3.130 3.060 3.170 21,736,000 67,507,740 3.1058 1.642 1.636 1.647 1.610 1.668 41,312,955 1.6341 4.00%
2007-05-21 0 3.000 2.990 3.000 2.870 3.010 25,336,000 74,681,780 2.9477 1.578 1.573 1.578 1.510 1.584 48,155,365 1.5509 6.01%
2007-05-18 0 2.830 2.820 2.830 2.710 2.840 7,698,000 21,428,540 2.7837 1.489 1.484 1.489 1.426 1.494 14,631,355 1.4646 3.66%
2007-05-17 0 2.730 2.720 2.730 2.710 2.770 10,934,000 29,925,160 2.7369 1.436 1.431 1.436 1.426 1.457 20,781,922 1.4400 0.37%
2007-05-16 0 2.720 2.710 2.720 2.690 2.750 8,546,000 23,189,140 2.7134 1.431 1.426 1.431 1.415 1.447 16,243,123 1.4276 0.74%
2007-05-15 0 2.700 2.680 2.690 2.690 2.760 5,208,000 14,131,780 2.7135 1.421 1.410 1.415 1.415 1.452 9,898,687 1.4276 -0.37%
2007-05-14 0 2.710 2.710 2.720 2.690 2.820 10,392,000 28,455,840 2.7382 1.426 1.426 1.431 1.415 1.484 19,751,759 1.4407 -2.87%
2007-05-11 0 2.790 2.780 2.790 2.770 2.820 9,646,000 26,964,180 2.7954 1.468 1.463 1.468 1.457 1.484 18,333,859 1.4707 -1.41%
2007-05-10 0 2.830 2.820 2.830 2.780 2.850 5,830,000 16,425,620 2.8174 1.489 1.484 1.489 1.463 1.499 11,080,904 1.4823 0.71%
2007-05-09 0 2.810 2.810 2.820 2.740 2.840 10,438,000 29,241,680 2.8015 1.478 1.478 1.484 1.442 1.494 19,839,189 1.4739 2.55%
2007-05-08 0 2.740 2.720 2.740 2.710 2.740 1,422,000 3,876,460 2.7261 1.442 1.431 1.442 1.426 1.442 2,702,752 1.4343 1.11%
2007-05-07 0 2.710 2.710 2.720 2.710 2.760 1,670,000 4,557,900 2.7293 1.426 1.426 1.431 1.426 1.452 3,174,118 1.4360 -1.45%
2007-05-04 0 2.750 2.750 2.760 2.750 2.800 2,016,000 5,569,680 2.7627 1.447 1.447 1.452 1.447 1.473 3,831,750 1.4536 -1.43%
2007-05-03 0 2.790 2.780 2.790 2.760 2.810 3,554,000 9,935,660 2.7956 1.468 1.463 1.468 1.452 1.478 6,754,980 1.4709 1.09%
2007-05-02 0 2.760 2.760 2.770 2.750 2.780 1,732,000 4,796,680 2.7694 1.452 1.452 1.457 1.447 1.463 3,291,960 1.4571 -0.72%
2007-04-30 0 2.780 2.750 2.780 2.740 2.780 1,370,600 3,775,826 2.7549 1.463 1.447 1.463 1.442 1.463 2,605,058 1.4494 -0.36%
2007-04-27 0 2.790 2.780 2.790 2.760 2.800 5,658,000 15,763,240 2.7860 1.468 1.463 1.468 1.452 1.473 10,753,989 1.4658 -1.06%
2007-04-26 0 2.820 2.820 2.830 2.780 2.860 5,718,000 16,114,400 2.8182 1.484 1.484 1.489 1.463 1.505 10,868,029 1.4827 -0.35%
2007-04-25 0 2.830 2.820 2.830 2.800 2.850 8,782,000 24,754,720 2.8188 1.489 1.484 1.489 1.473 1.499 16,691,681 1.4831 0.35%
2007-04-24 0 2.820 2.820 2.830 2.750 2.840 5,376,000 15,079,760 2.8050 1.484 1.484 1.489 1.447 1.494 10,218,000 1.4758 2.92%
2007-04-23 0 2.740 2.740 2.760 2.740 2.820 4,996,000 13,944,466 2.7911 1.442 1.442 1.452 1.442 1.484 9,495,745 1.4685 -0.18%
2007-04-20 0 2.850 2.850 2.870 2.800 2.930 14,970,000 42,691,980 2.8518 1.444 1.444 1.454 1.419 1.485 29,541,391 1.4452 2.52%
2007-04-19 0 2.780 2.770 2.780 2.740 2.850 6,033,676 16,724,625 2.7719 1.409 1.404 1.409 1.388 1.444 11,906,692 1.4046 -0.36%
2007-04-18 0 2.790 2.790 2.800 2.780 2.810 5,888,000 16,440,420 2.7922 1.414 1.414 1.419 1.409 1.424 11,619,219 1.4149 0.36%
2007-04-17 0 2.780 2.780 2.790 2.740 2.830 4,554,000 12,665,100 2.7811 1.409 1.409 1.414 1.388 1.434 8,986,740 1.4093 -0.71%
2007-04-16 0 2.800 2.800 2.810 2.800 2.850 6,274,000 17,672,780 2.8168 1.419 1.419 1.424 1.419 1.444 12,380,941 1.4274 0.00%
2007-04-13 0 2.800 2.790 2.800 2.780 2.870 2,518,000 7,051,840 2.8006 1.419 1.414 1.419 1.409 1.454 4,968,953 1.4192 0.00%
2007-04-12 0 2.800 2.780 2.840 2.730 2.840 2,078,000 5,765,160 2.7744 1.419 1.409 1.439 1.383 1.439 4,100,669 1.4059 1.45%
2007-04-11 0 2.760 2.760 2.770 2.750 2.850 4,882,000 13,583,720 2.7824 1.399 1.399 1.404 1.394 1.444 9,634,006 1.4100 -1.43%
2007-04-10 0 2.800 2.790 2.800 2.650 2.920 10,310,000 28,761,180 2.7896 1.419 1.414 1.419 1.343 1.480 20,345,474 1.4136 -3.45%
2007-04-04 0 2.900 2.890 2.900 2.750 2.950 16,898,000 48,234,354 2.8544 1.470 1.464 1.470 1.394 1.495 33,346,054 1.4465 6.23%
2007-04-03 0 2.730 2.730 2.740 2.620 2.740 6,760,000 18,275,540 2.7035 1.383 1.383 1.388 1.328 1.388 13,340,000 1.3700 4.60%
2007-04-02 0 2.610 2.600 2.610 2.580 2.620 3,092,000 8,039,380 2.6001 1.323 1.318 1.323 1.307 1.328 6,101,669 1.3176 1.56%
2007-03-30 0 2.570 2.560 2.570 2.570 2.600 2,264,000 5,843,300 2.5810 1.302 1.297 1.302 1.302 1.318 4,467,716 1.3079 -1.15%
2007-03-29 0 2.600 2.590 2.600 2.550 2.620 2,272,000 5,880,480 2.5882 1.318 1.312 1.318 1.292 1.328 4,483,503 1.3116 1.17%
2007-03-28 0 2.570 2.560 2.570 2.520 2.590 3,258,000 8,327,340 2.5560 1.302 1.297 1.302 1.277 1.312 6,429,249 1.2952 -0.77%
2007-03-27 0 2.590 2.580 2.590 2.570 2.630 4,614,000 11,956,400 2.5913 1.312 1.307 1.312 1.302 1.333 9,105,142 1.3131 -1.52%
2007-03-26 0 2.630 2.620 2.630 2.600 2.680 4,054,500 10,732,600 2.6471 1.333 1.328 1.333 1.318 1.358 8,001,040 1.3414 0.77%
2007-03-23 0 2.610 2.610 2.620 2.600 2.680 8,524,000 22,388,300 2.6265 1.323 1.323 1.328 1.318 1.358 16,821,030 1.3310 -2.61%
2007-03-22 0 2.680 2.680 2.690 2.670 2.740 3,640,000 9,828,664 2.7002 1.358 1.358 1.363 1.353 1.388 7,183,077 1.3683 -0.37%
2007-03-21 0 2.690 2.690 2.700 2.670 2.750 5,362,000 14,405,620 2.6866 1.363 1.363 1.368 1.353 1.394 10,581,225 1.3614 -1.47%
2007-03-20 0 2.730 2.730 2.740 2.680 2.810 5,526,000 15,208,420 2.7522 1.383 1.383 1.388 1.358 1.424 10,904,858 1.3946 0.74%
2007-03-19 0 2.710 2.700 2.710 2.660 2.810 7,622,000 20,687,160 2.7141 1.373 1.368 1.373 1.348 1.424 15,041,048 1.3754 -2.87%
2007-03-16 0 2.790 2.790 2.810 2.750 2.900 19,910,000 56,453,120 2.8354 1.414 1.414 1.424 1.394 1.470 39,289,853 1.4368 2.20%
2007-03-15 0 2.730 2.740 2.750 2.560 2.740 30,126,000 80,386,480 2.6683 1.383 1.388 1.394 1.297 1.388 59,449,830 1.3522 12.81%
2007-03-14 0 2.420 2.420 2.430 2.160 2.460 33,236,000 79,188,280 2.3826 1.226 1.226 1.231 1.095 1.247 65,587,019 1.2074 5.68%
2007-03-13 0 2.290 2.290 2.300 2.270 2.390 14,618,000 33,772,580 2.3103 1.160 1.160 1.166 1.150 1.211 28,846,764 1.1708 -2.55%
2007-03-12 0 2.350 2.340 2.350 2.300 2.440 14,424,000 34,150,900 2.3676 1.191 1.186 1.191 1.166 1.236 28,463,930 1.1998 1.73%
2007-03-09 0 2.310 2.300 2.310 2.260 2.350 10,198,972 23,464,698 2.3007 1.171 1.166 1.171 1.145 1.191 20,126,374 1.1659 1.76%
2007-03-08 0 2.270 2.270 2.280 2.150 2.460 24,618,000 55,604,000 2.2587 1.150 1.150 1.155 1.090 1.247 48,580,492 1.1446 -4.62%
2007-03-07 0 2.380 2.380 2.400 2.380 2.550 7,112,000 17,408,540 2.4478 1.206 1.206 1.216 1.206 1.292 14,034,628 1.2404 -4.03%
2007-03-06 0 2.480 2.450 2.490 2.400 2.560 5,421,400 13,541,048 2.4977 1.257 1.242 1.262 1.216 1.297 10,698,443 1.2657 3.33%
2007-03-05 0 2.400 2.380 2.400 2.300 2.600 11,612,000 27,889,540 2.4018 1.216 1.206 1.216 1.166 1.318 22,914,805 1.2171 -6.98%
2007-03-02 0 2.580 2.570 2.580 2.550 2.680 3,424,500 9,006,710 2.6301 1.307 1.302 1.307 1.292 1.358 6,757,815 1.3328 -1.90%
2007-03-01 0 2.630 2.620 2.630 2.620 2.720 4,160,000 11,043,860 2.6548 1.333 1.328 1.333 1.328 1.378 8,209,231 1.3453 -1.87%
2007-02-28 0 2.680 2.650 2.680 2.590 2.700 6,991,500 18,635,475 2.6654 1.358 1.343 1.358 1.312 1.368 13,796,836 1.3507 -5.96%
2007-02-27 0 2.850 2.840 2.850 2.840 2.910 6,614,000 18,939,520 2.8636 1.444 1.439 1.444 1.439 1.475 13,051,888 1.4511 -0.35%
2007-02-26 0 2.860 2.860 2.870 2.830 2.880 4,780,000 13,662,100 2.8582 1.449 1.449 1.454 1.434 1.459 9,432,722 1.4484 1.42%
2007-02-23 0 2.820 2.810 2.820 2.800 2.880 4,072,280 11,494,944 2.8227 1.429 1.424 1.429 1.419 1.459 8,036,127 1.4304 -1.05%
2007-02-22 0 2.850 2.850 2.870 2.830 2.910 4,492,000 12,870,560 2.8652 1.444 1.444 1.454 1.434 1.475 8,864,391 1.4519 -1.38%
2007-02-21 0 2.890 2.890 2.900 2.870 2.930 2,238,000 6,490,060 2.8999 1.464 1.464 1.470 1.454 1.485 4,416,408 1.4695 -0.34%
2007-02-16 0 2.900 2.890 2.900 2.830 2.900 8,434,280 24,137,924 2.8619 1.470 1.464 1.470 1.434 1.470 16,643,979 1.4502 2.47%
2007-02-15 0 2.830 2.830 2.840 2.820 2.940 6,218,000 17,801,360 2.8629 1.434 1.434 1.439 1.429 1.490 12,270,432 1.4508 -2.08%
2007-02-14 0 2.890 2.890 2.900 2.840 2.920 7,032,000 20,269,820 2.8825 1.464 1.464 1.470 1.439 1.480 13,876,758 1.4607 2.48%
2007-02-13 0 2.820 2.810 2.820 2.810 2.890 7,022,000 19,979,360 2.8453 1.429 1.424 1.429 1.424 1.464 13,857,024 1.4418 -0.35%
2007-02-12 0 2.830 2.830 2.840 2.800 3.040 13,620,000 39,552,360 2.9040 1.434 1.434 1.439 1.419 1.541 26,877,338 1.4716 -5.67%
2007-02-09 0 3.000 2.990 3.000 2.990 3.070 9,860,600 29,649,192 3.0068 1.520 1.515 1.520 1.515 1.556 19,458,640 1.5237 -1.32%
2007-02-08 0 3.040 3.030 3.040 3.010 3.100 5,136,000 15,614,880 3.0403 1.541 1.535 1.541 1.525 1.571 10,135,243 1.5407 -0.98%
2007-02-07 0 3.070 3.070 3.090 3.060 3.170 2,624,000 8,119,680 3.0944 1.556 1.556 1.566 1.551 1.606 5,178,130 1.5681 -3.46%
2007-02-06 0 3.180 3.180 3.190 3.120 3.200 6,184,000 19,609,560 3.1710 1.611 1.611 1.617 1.581 1.622 12,203,338 1.6069 0.00%
2007-02-05 0 3.180 3.170 3.190 3.030 3.240 6,198,800 19,638,660 3.1681 1.611 1.606 1.617 1.535 1.642 12,232,543 1.6054 4.61%
2007-02-02 0 3.040 3.040 3.060 3.030 3.090 550,000 1,676,520 3.0482 1.541 1.541 1.551 1.535 1.566 1,085,355 1.5447 -1.62%
2007-02-01 0 3.090 3.060 3.090 3.030 3.100 1,138,000 3,488,700 3.0656 1.566 1.551 1.566 1.535 1.571 2,245,698 1.5535 0.98%
2007-01-31 0 3.060 3.040 3.050 3.050 3.180 784,000 2,412,800 3.0776 1.551 1.541 1.546 1.546 1.611 1,547,124 1.5595 -2.24%
2007-01-30 0 3.130 3.110 3.130 3.060 3.130 2,014,000 6,267,860 3.1121 1.586 1.576 1.586 1.551 1.586 3,974,373 1.5771 0.00%
2007-01-29 0 3.130 3.100 3.130 2.950 3.150 5,274,000 16,253,020 3.0817 1.586 1.571 1.586 1.495 1.596 10,407,568 1.5617 4.33%
2007-01-26 0 3.000 3.000 3.010 2.920 3.040 1,904,000 5,646,760 2.9657 1.520 1.520 1.525 1.480 1.541 3,757,302 1.5029 -1.96%
2007-01-25 0 3.060 3.060 3.070 3.060 3.100 1,914,000 5,857,768 3.0605 1.551 1.551 1.556 1.551 1.571 3,777,036 1.5509 0.66%
2007-01-24 0 3.040 3.040 3.050 3.030 3.180 2,972,000 9,130,460 3.0722 1.541 1.541 1.546 1.535 1.611 5,864,864 1.5568 -3.80%
2007-01-23 0 3.160 3.140 3.180 3.130 3.180 2,344,000 7,381,340 3.1490 1.601 1.591 1.611 1.586 1.611 4,625,586 1.5958 -0.32%
2007-01-22 0 3.170 3.170 3.180 3.110 3.200 2,676,000 8,443,760 3.1554 1.606 1.606 1.611 1.576 1.622 5,280,746 1.5990 -0.94%
2007-01-19 0 3.200 3.180 3.200 3.050 3.230 5,618,000 17,750,920 3.1597 1.622 1.611 1.622 1.546 1.637 11,086,409 1.6011 4.58%
2007-01-18 0 3.060 3.050 3.060 2.990 3.070 886,000 2,686,980 3.0327 1.551 1.546 1.551 1.515 1.556 1,748,408 1.5368 1.66%
2007-01-17 0 3.010 3.010 3.020 2.990 3.080 3,394,000 10,268,580 3.0255 1.525 1.525 1.530 1.515 1.561 6,697,627 1.5332 -2.59%
2007-01-16 0 3.090 3.090 3.100 2.990 3.130 3,762,000 11,594,080 3.0819 1.566 1.566 1.571 1.515 1.586 7,423,829 1.5617 4.04%
2007-01-15 0 2.970 2.950 2.980 2.910 3.060 3,981,000 11,879,100 2.9839 1.505 1.495 1.510 1.475 1.551 7,855,997 1.5121 -1.00%
2007-01-12 0 3.000 2.980 2.990 2.980 3.090 4,024,000 12,120,960 3.0122 1.520 1.510 1.515 1.510 1.566 7,940,852 1.5264 -1.64%
2007-01-11 0 3.050 3.050 3.070 3.050 3.090 1,286,000 3,939,880 3.0637 1.546 1.546 1.556 1.546 1.566 2,537,757 1.5525 -1.61%
2007-01-10 0 3.100 3.100 3.110 3.080 3.170 1,334,000 4,132,760 3.0980 1.571 1.571 1.576 1.561 1.606 2,632,479 1.5699 -1.59%
2007-01-09 0 3.150 3.140 3.150 3.100 3.220 962,000 3,029,280 3.1489 1.596 1.591 1.596 1.571 1.632 1,898,385 1.5957 0.00%
2007-01-08 0 3.150 3.150 3.160 3.110 3.160 774,000 2,427,340 3.1361 1.596 1.596 1.601 1.576 1.601 1,527,391 1.5892 -0.63%
2007-01-05 0 3.170 3.160 3.170 3.050 3.170 2,354,000 7,331,336 3.1144 1.606 1.601 1.606 1.546 1.606 4,645,320 1.5782 1.93%
2007-01-04 0 3.110 3.110 3.120 3.050 3.190 8,172,000 25,417,200 3.1103 1.576 1.576 1.581 1.546 1.617 16,126,403 1.5761 -2.51%
2007-01-03 0 3.190 3.180 3.190 3.170 3.200 2,224,000 7,086,980 3.1866 1.617 1.611 1.617 1.606 1.622 4,388,781 1.6148 -0.31%
2007-01-02 0 3.200 3.190 3.200 3.180 3.280 3,986,000 12,806,280 3.2128 1.622 1.617 1.622 1.611 1.662 7,865,864 1.6281 -2.44%
2006-12-29 0 3.280 3.280 3.290 3.200 3.330 2,014,000 6,556,660 3.2555 1.662 1.662 1.667 1.622 1.687 3,974,373 1.6497 -2.09%
2006-12-28 0 3.350 3.350 3.360 3.210 3.380 6,176,000 20,463,980 3.3135 1.698 1.698 1.703 1.627 1.713 12,187,551 1.6791 2.45%
2006-12-27 0 3.270 3.260 3.270 3.080 3.320 4,758,000 15,327,100 3.2213 1.657 1.652 1.657 1.561 1.682 9,389,308 1.6324 6.17%
2006-12-22 0 3.080 3.080 3.090 3.070 3.110 780,000 2,412,360 3.0928 1.561 1.561 1.566 1.556 1.576 1,539,231 1.5673 0.33%
2006-12-21 0 3.070 3.060 3.070 3.040 3.100 2,258,000 6,920,120 3.0647 1.556 1.551 1.556 1.541 1.571 4,455,876 1.5530 -1.60%
2006-12-20 0 3.120 3.100 3.130 3.080 3.130 4,548,000 14,101,060 3.1005 1.581 1.571 1.586 1.561 1.586 8,974,900 1.5712 1.63%
2006-12-19 0 3.070 3.060 3.080 3.070 3.180 3,362,000 10,416,500 3.0983 1.556 1.551 1.561 1.556 1.611 6,634,479 1.5701 -3.46%
2006-12-18 0 3.180 3.170 3.180 3.110 3.200 1,096,000 3,457,180 3.1544 1.611 1.606 1.611 1.576 1.622 2,162,817 1.5985 0.00%
2006-12-15 0 3.180 3.160 3.180 3.050 3.260 3,454,000 10,933,500 3.1655 1.611 1.601 1.611 1.546 1.652 6,816,030 1.6041 0.00%
2006-12-14 0 3.180 3.180 3.190 3.110 3.190 1,830,000 5,776,380 3.1565 1.611 1.611 1.617 1.576 1.617 3,611,272 1.5995 2.25%
2006-12-13 0 3.110 3.100 3.110 3.060 3.180 8,442,000 26,214,444 3.1052 1.576 1.571 1.576 1.551 1.611 16,659,213 1.5736 -0.64%
2006-12-12 0 3.130 3.120 3.130 3.080 3.350 8,665,500 27,479,480 3.1711 1.586 1.581 1.586 1.561 1.698 17,100,262 1.6070 -7.12%
2006-12-11 0 3.370 3.350 3.380 3.320 3.410 1,472,000 4,954,920 3.3661 1.708 1.698 1.713 1.682 1.728 2,904,805 1.7058 -1.17%
2006-12-08 0 3.410 3.400 3.410 3.360 3.500 6,782,000 23,171,780 3.4167 1.728 1.723 1.728 1.703 1.774 13,383,414 1.7314 -2.57%
2006-12-07 0 3.500 3.490 3.500 3.480 3.600 9,318,000 32,876,540 3.5283 1.774 1.769 1.774 1.763 1.824 18,387,888 1.7879 -3.31%
2006-12-06 0 3.620 3.620 3.630 3.460 3.720 21,142,000 76,416,720 3.6145 1.834 1.834 1.839 1.753 1.885 41,721,048 1.8316 6.47%
2006-12-05 0 3.400 3.380 3.400 3.220 3.400 4,252,000 14,063,380 3.3075 1.723 1.713 1.723 1.632 1.723 8,390,781 1.6761 3.34%
2006-12-04 0 3.290 3.290 3.300 3.220 3.310 888,000 2,918,460 3.2866 1.667 1.667 1.672 1.632 1.677 1,752,355 1.6655 -0.30%
2006-12-01 0 3.300 3.300 3.310 3.200 3.310 3,174,000 10,389,600 3.2733 1.672 1.672 1.677 1.622 1.677 6,263,485 1.6588 3.12%
2006-11-30 0 3.200 3.190 3.200 3.150 3.250 2,508,000 8,018,480 3.1972 1.622 1.617 1.622 1.596 1.647 4,949,219 1.6202 1.27%
2006-11-29 0 3.160 3.160 3.180 3.070 3.220 2,086,000 6,584,880 3.1567 1.601 1.601 1.611 1.556 1.632 4,116,456 1.5996 2.60%
2006-11-28 0 3.080 3.100 3.120 2.900 3.170 11,862,000 36,490,480 3.0763 1.561 1.571 1.581 1.470 1.606 23,408,148 1.5589 -2.84%
2006-11-27 0 3.170 3.160 3.170 3.100 3.430 12,464,000 41,064,260 3.2946 1.606 1.601 1.606 1.571 1.738 24,596,119 1.6695 -7.58%
2006-11-24 0 3.430 3.420 3.440 3.360 3.460 2,826,000 9,626,680 3.4065 1.738 1.733 1.743 1.703 1.753 5,576,752 1.7262 -0.58%
2006-11-23 0 3.450 3.450 3.460 3.410 3.460 7,278,500 25,107,145 3.4495 1.748 1.748 1.753 1.728 1.753 14,363,194 1.7480 1.17%
2006-11-22 0 3.410 3.400 3.410 3.360 3.460 4,581,378 15,717,225 3.4307 1.728 1.723 1.728 1.703 1.753 9,040,767 1.7385 1.49%
2006-11-21 0 3.360 3.360 3.370 3.310 3.380 3,586,000 12,005,580 3.3479 1.703 1.703 1.708 1.677 1.713 7,076,515 1.6965 -1.18%
2006-11-20 0 3.400 3.400 3.410 3.250 3.440 5,608,000 18,932,260 3.3759 1.723 1.723 1.728 1.647 1.743 11,066,675 1.7107 0.00%
2006-11-17 0 3.400 3.380 3.390 3.330 3.490 8,218,000 28,079,700 3.4169 1.723 1.713 1.718 1.687 1.769 16,217,178 1.7315 -1.45%
2006-11-16 0 3.450 3.450 3.470 3.180 3.510 28,255,000 95,320,500 3.3736 1.748 1.748 1.758 1.611 1.779 55,757,649 1.7096 7.81%
2006-11-15 0 3.200 3.200 3.210 2.860 3.220 19,257,000 58,777,470 3.0523 1.622 1.622 1.627 1.449 1.632 38,001,240 1.5467 10.34%
2006-11-14 0 2.900 2.880 2.890 2.870 2.940 4,332,000 12,516,280 2.8893 1.470 1.459 1.464 1.454 1.490 8,548,651 1.4641 -1.02%
2006-11-13 0 2.930 2.920 2.940 2.840 2.980 3,032,000 8,812,480 2.9065 1.485 1.480 1.490 1.439 1.510 5,983,266 1.4729 -1.35%
2006-11-10 0 2.970 2.970 2.980 2.950 3.000 4,623,500 13,756,330 2.9753 1.505 1.505 1.510 1.495 1.520 9,123,889 1.5077 0.68%
2006-11-09 0 2.950 2.940 2.950 2.840 2.960 10,730,000 31,536,360 2.9391 1.495 1.490 1.495 1.439 1.500 21,174,290 1.4894 3.51%
2006-11-08 0 2.850 2.840 2.850 2.840 2.940 8,196,000 23,670,260 2.8880 1.444 1.439 1.444 1.439 1.490 16,173,764 1.4635 -1.04%
2006-11-07 0 2.880 2.880 2.890 2.870 2.960 19,713,000 57,585,870 2.9212 1.459 1.459 1.464 1.454 1.500 38,901,098 1.4803 0.70%
2006-11-06 0 2.860 2.850 2.860 2.760 2.870 14,990,000 42,148,120 2.8117 1.449 1.444 1.449 1.399 1.454 29,580,859 1.4248 4.38%
2006-11-03 0 2.740 2.730 2.740 2.660 2.750 9,171,000 24,956,780 2.7213 1.388 1.383 1.388 1.348 1.394 18,097,802 1.3790 3.01%
2006-11-02 0 2.660 2.650 2.660 2.640 2.780 8,814,000 23,639,240 2.6820 1.348 1.343 1.348 1.338 1.409 17,393,308 1.3591 -2.92%
2006-11-01 0 2.740 2.730 2.740 2.660 2.780 8,136,000 22,251,420 2.7349 1.388 1.383 1.388 1.348 1.409 16,055,361 1.3859 4.18%
2006-10-31 0 2.630 2.630 2.640 2.530 2.640 12,956,000 33,651,980 2.5974 1.333 1.333 1.338 1.282 1.338 25,567,018 1.3162 3.95%
2006-10-27 0 2.530 2.530 2.550 2.530 2.600 10,218,000 26,136,060 2.5578 1.282 1.282 1.292 1.282 1.318 20,163,923 1.2962 -1.17%
2006-10-26 0 2.560 2.560 2.570 2.550 2.690 11,374,000 29,602,900 2.6027 1.297 1.297 1.302 1.292 1.363 22,445,142 1.3189 -3.40%
2006-10-25 0 2.650 2.650 2.680 2.600 2.700 4,874,000 12,955,340 2.6581 1.343 1.343 1.358 1.318 1.368 9,618,219 1.3470 -1.12%
2006-10-24 0 2.680 2.670 2.680 2.660 2.780 6,548,000 17,752,940 2.7112 1.358 1.353 1.358 1.348 1.409 12,921,645 1.3739 -3.25%
2006-10-23 0 2.770 2.770 2.780 2.770 2.840 2,346,000 6,554,680 2.7940 1.404 1.404 1.409 1.404 1.439 4,629,533 1.4158 -1.77%
2006-10-20 0 2.820 2.820 2.830 2.760 2.860 6,618,000 18,466,200 2.7903 1.429 1.429 1.434 1.399 1.449 13,059,781 1.4140 -0.35%
2006-10-19 0 2.830 2.820 2.830 2.800 2.840 4,346,000 12,227,140 2.8134 1.434 1.429 1.434 1.419 1.439 8,576,278 1.4257 0.35%
2006-10-18 0 2.820 2.820 2.830 2.790 2.840 8,172,000 22,970,400 2.8109 1.429 1.429 1.434 1.414 1.439 16,126,403 1.4244 -1.05%
2006-10-17 0 2.850 2.840 2.850 2.730 2.880 6,830,000 19,196,500 2.8106 1.444 1.439 1.444 1.383 1.459 13,478,136 1.4243 -0.70%
2006-10-16 0 2.870 2.870 2.880 2.830 2.890 6,670,000 19,127,460 2.8677 1.454 1.454 1.459 1.434 1.464 13,162,397 1.4532 2.14%
2006-10-13 0 2.810 2.800 2.810 2.780 2.850 6,056,000 17,050,480 2.8155 1.424 1.419 1.424 1.409 1.444 11,950,746 1.4267 1.08%
2006-10-12 0 2.780 2.770 2.790 2.760 2.850 9,277,256 26,003,901 2.8030 1.409 1.404 1.414 1.399 1.444 18,307,485 1.4204 1.09%
2006-10-11 0 2.750 2.740 2.750 2.650 2.770 27,789,000 75,653,910 2.7224 1.394 1.388 1.394 1.343 1.404 54,838,057 1.3796 4.17%
2006-10-10 0 2.640 2.630 2.640 2.570 2.710 28,602,000 75,809,180 2.6505 1.338 1.333 1.338 1.302 1.373 56,442,409 1.3431 4.35%
2006-10-09 0 2.530 2.530 2.540 2.470 2.880 32,608,000 83,771,660 2.5691 1.282 1.282 1.287 1.252 1.459 64,347,741 1.3019 -11.85%
2006-10-06 0 2.870 2.860 2.870 2.820 3.050 11,426,000 32,904,220 2.8798 1.454 1.449 1.454 1.429 1.546 22,547,758 1.4593 -5.90%
2006-10-05 0 3.050 3.030 3.060 3.030 3.140 5,846,000 17,922,760 3.0658 1.546 1.535 1.551 1.535 1.591 11,536,338 1.5536 -0.65%
2006-10-04 0 3.070 3.080 3.090 3.050 3.150 6,110,000 18,807,240 3.0781 1.556 1.561 1.566 1.546 1.596 12,057,308 1.5598 -1.92%
2006-10-03 0 3.130 3.100 3.110 3.040 3.160 4,558,000 14,112,780 3.0963 1.586 1.571 1.576 1.541 1.601 8,994,633 1.5690 2.29%
2006-09-29 0 3.060 3.060 3.090 3.020 3.180 7,230,000 22,144,800 3.0629 1.551 1.551 1.566 1.530 1.611 14,267,485 1.5521 -3.77%
2006-09-28 0 3.180 3.180 3.190 3.120 3.250 8,126,000 25,833,120 3.1791 1.611 1.611 1.617 1.581 1.647 16,035,628 1.6110 0.32%
2006-09-27 0 3.170 3.160 3.170 3.120 3.250 11,462,000 36,266,220 3.1640 1.606 1.601 1.606 1.581 1.647 22,618,799 1.6034 3.26%
2006-09-26 0 3.070 3.060 3.070 3.010 3.350 10,454,000 32,783,500 3.1360 1.556 1.551 1.556 1.525 1.698 20,629,639 1.5891 -7.81%
2006-09-25 0 3.330 3.330 3.350 3.310 3.400 3,340,000 11,196,540 3.3523 1.687 1.687 1.698 1.677 1.723 6,591,065 1.6987 -2.06%
2006-09-22 0 3.400 3.390 3.410 3.390 3.430 3,984,000 13,558,058 3.4031 1.723 1.718 1.728 1.718 1.738 7,861,917 1.7245 -0.87%
2006-09-21 0 3.430 3.400 3.430 3.300 3.430 4,972,000 16,864,240 3.3918 1.738 1.723 1.738 1.672 1.738 9,811,610 1.7188 3.94%
2006-09-20 0 3.300 3.300 3.330 3.280 3.350 4,188,000 13,820,320 3.3000 1.672 1.672 1.687 1.662 1.698 8,264,485 1.6723 -1.49%
2006-09-19 0 3.350 3.350 3.360 3.260 3.450 5,522,000 18,552,440 3.3597 1.698 1.698 1.703 1.652 1.748 10,896,965 1.7025 -2.90%
2006-09-18 0 3.450 3.450 3.460 3.450 3.480 3,528,000 12,263,848 3.4761 1.748 1.748 1.753 1.748 1.763 6,962,059 1.7615 -0.58%
2006-09-15 0 3.470 3.460 3.470 3.460 3.530 2,946,000 10,289,200 3.4926 1.758 1.753 1.758 1.753 1.789 5,813,556 1.7699 0.00%
2006-09-14 0 3.470 3.470 3.480 3.440 3.550 3,410,000 11,854,440 3.4764 1.758 1.758 1.763 1.743 1.799 6,729,201 1.7616 -2.53%
2006-09-13 0 3.560 3.560 3.570 3.510 3.580 1,606,000 5,710,060 3.5555 1.804 1.804 1.809 1.779 1.814 3,169,237 1.8017 1.14%
2006-09-12 0 3.520 3.510 3.520 3.500 3.530 1,582,000 5,555,840 3.5119 1.784 1.779 1.784 1.774 1.789 3,121,876 1.7796 -0.28%
2006-09-11 0 3.530 3.530 3.540 3.500 3.570 1,546,000 5,457,400 3.5300 1.789 1.789 1.794 1.774 1.809 3,050,834 1.7888 -0.90%
2006-09-08 0 3.630 3.630 3.640 3.580 3.660 26,420,000 95,536,390 3.6161 1.805 1.805 1.810 1.780 1.820 53,131,817 1.7981 0.00%
2006-09-07 0 3.630 3.630 3.640 3.500 3.640 3,269,256 11,785,467 3.6049 1.805 1.805 1.810 1.740 1.810 6,574,622 1.7926 1.68%
2006-09-06 0 3.570 3.560 3.570 3.560 3.660 5,444,000 19,555,780 3.5922 1.775 1.770 1.775 1.770 1.820 10,948,131 1.7862 -2.19%
2006-09-05 0 3.650 3.650 3.660 3.640 3.680 2,166,000 7,917,940 3.6556 1.815 1.815 1.820 1.810 1.830 4,355,924 1.8177 -0.82%
2006-09-04 0 3.680 3.670 3.680 3.640 3.710 4,030,000 14,746,418 3.6592 1.830 1.825 1.830 1.810 1.845 8,104,513 1.8195 0.82%
2006-09-01 0 3.650 3.630 3.650 3.630 3.660 830,000 3,025,720 3.6454 1.815 1.805 1.815 1.805 1.820 1,669,168 1.8127 -0.27%
2006-08-31 0 3.660 3.650 3.660 3.620 3.680 1,928,000 7,032,940 3.6478 1.820 1.815 1.820 1.800 1.830 3,877,295 1.8139 0.83%
2006-08-30 0 3.630 3.630 3.640 3.600 3.680 2,215,000 8,045,950 3.6325 1.805 1.805 1.810 1.790 1.830 4,454,465 1.8063 -0.27%
2006-08-29 0 3.640 3.630 3.640 3.610 3.690 4,419,000 16,110,907 3.6458 1.810 1.805 1.810 1.795 1.835 8,886,809 1.8129 -0.27%
2006-08-28 0 3.650 3.630 3.650 3.630 3.700 816,000 2,989,820 3.6640 1.815 1.805 1.815 1.805 1.840 1,641,013 1.8219 -0.82%
2006-08-25 0 3.680 3.670 3.680 3.670 3.750 3,035,188 11,237,004 3.7022 1.830 1.825 1.830 1.825 1.865 6,103,901 1.8410 -0.54%
2006-08-24 0 3.700 3.690 3.700 3.630 3.730 3,758,000 13,888,800 3.6958 1.840 1.835 1.840 1.805 1.855 7,557,508 1.8377 1.93%
2006-08-23 0 3.630 3.630 3.640 3.610 3.920 11,965,000 44,378,410 3.7090 1.805 1.805 1.810 1.795 1.949 24,062,157 1.8443 -6.20%
2006-08-22 0 3.870 3.860 3.870 3.780 4.010 10,852,000 42,512,060 3.9174 1.924 1.919 1.924 1.880 1.994 21,823,864 1.9480 -0.77%
2006-08-21 0 3.900 3.900 3.910 3.730 4.050 5,190,000 20,216,600 3.8953 1.939 1.939 1.944 1.855 2.014 10,437,325 1.9370 -2.50%
2006-08-18 0 4.000 4.000 4.010 3.760 4.050 9,902,000 38,739,900 3.9123 1.989 1.989 1.994 1.870 2.014 19,913,371 1.9454 7.24%
2006-08-17 0 3.730 3.730 3.740 3.660 3.740 892,000 3,291,500 3.6900 1.855 1.855 1.860 1.820 1.860 1,793,852 1.8349 2.19%
2006-08-16 0 3.650 3.650 3.660 3.610 3.750 2,210,000 8,091,360 3.6612 1.815 1.815 1.820 1.795 1.865 4,444,410 1.8206 -1.62%
2006-08-15 0 3.710 3.700 3.720 3.700 3.760 1,280,000 4,759,480 3.7183 1.845 1.840 1.850 1.840 1.870 2,574,138 1.8490 -1.33%
2006-08-14 0 3.760 3.750 3.780 3.720 3.790 1,658,000 6,238,520 3.7627 1.870 1.865 1.880 1.850 1.885 3,334,313 1.8710 1.35%
2006-08-11 0 3.710 3.710 3.730 3.640 3.740 2,186,000 8,074,280 3.6936 1.845 1.845 1.855 1.810 1.860 4,396,145 1.8367 2.77%
2006-08-10 0 3.610 3.610 3.640 3.600 3.710 4,436,000 16,253,240 3.6639 1.795 1.795 1.810 1.790 1.845 8,920,997 1.8219 0.00%
2006-08-09 0 3.610 3.600 3.610 3.400 3.630 6,784,000 24,037,922 3.5433 1.795 1.790 1.795 1.691 1.805 13,642,931 1.7619 6.80%
2006-08-08 0 3.380 3.370 3.390 3.370 3.400 1,190,000 4,020,440 3.3785 1.681 1.676 1.686 1.676 1.691 2,393,144 1.6800 -0.59%
2006-08-07 0 3.400 3.390 3.400 3.380 3.450 646,000 2,196,900 3.4008 1.691 1.686 1.691 1.681 1.716 1,299,135 1.6910 -1.73%
2006-08-04 0 3.460 3.430 3.460 3.320 3.460 3,440,000 11,687,740 3.3976 1.720 1.706 1.720 1.651 1.720 6,917,996 1.6895 0.58%
2006-08-03 0 3.440 3.420 3.430 3.420 3.510 3,294,000 11,358,380 3.4482 1.711 1.701 1.706 1.701 1.745 6,624,383 1.7146 -0.29%
2006-08-02 0 3.450 3.410 3.450 3.320 3.520 4,940,000 16,930,040 3.4271 1.716 1.696 1.716 1.651 1.750 9,934,564 1.7042 2.37%
2006-08-01 0 3.370 3.360 3.380 3.360 3.500 4,464,000 15,201,240 3.4053 1.676 1.671 1.681 1.671 1.740 8,977,306 1.6933 -3.71%
2006-07-31 0 3.500 3.490 3.510 3.490 3.600 3,754,000 13,233,180 3.5251 1.740 1.735 1.745 1.735 1.790 7,549,464 1.7529 -1.41%
2006-07-28 0 3.550 3.550 3.590 3.550 3.650 2,268,000 8,124,760 3.5823 1.765 1.765 1.785 1.765 1.815 4,561,051 1.7813 -1.11%
2006-07-27 0 3.590 3.580 3.600 3.570 3.700 2,930,000 10,544,660 3.5989 1.785 1.780 1.790 1.775 1.840 5,892,363 1.7895 -2.71%
2006-07-26 0 3.690 3.690 3.700 3.670 3.710 892,000 3,291,060 3.6895 1.835 1.835 1.840 1.825 1.845 1,793,852 1.8346 -0.81%
2006-07-25 0 3.720 3.710 3.730 3.700 3.790 2,145,000 8,040,366 3.7484 1.850 1.845 1.855 1.840 1.885 4,313,692 1.8639 0.81%
2006-07-24 0 3.690 3.690 3.700 3.680 3.780 620,000 2,295,020 3.7016 1.835 1.835 1.840 1.830 1.880 1,246,848 1.8407 -3.53%
2006-07-21 0 3.825 3.800 3.850 3.675 3.850 7,332,000 27,621,550 3.7673 1.902 1.890 1.914 1.827 1.914 14,744,984 1.8733 3.38%
2006-07-20 0 3.700 3.700 3.725 3.550 3.750 7,514,000 27,305,550 3.6340 1.840 1.840 1.852 1.765 1.865 15,110,994 1.8070 3.50%
2006-07-19 0 3.575 3.575 3.600 3.550 3.675 2,370,000 8,510,450 3.5909 1.778 1.778 1.790 1.765 1.827 4,766,177 1.7856 -0.69%
2006-07-18 0 3.600 3.575 3.600 3.575 3.700 1,918,000 6,989,950 3.6444 1.790 1.778 1.790 1.778 1.840 3,857,185 1.8122 -2.04%
2006-07-17 0 3.675 3.650 3.675 3.625 3.675 938,000 3,431,800 3.6586 1.827 1.815 1.827 1.803 1.827 1,886,360 1.8193 -0.68%
2006-07-14 0 3.700 3.675 3.700 3.675 3.800 2,010,000 7,508,050 3.7353 1.840 1.827 1.840 1.827 1.890 4,042,201 1.8574 -3.90%
2006-07-13 0 3.850 3.825 3.850 3.825 3.875 684,000 2,624,000 3.8363 1.914 1.902 1.914 1.902 1.927 1,375,555 1.9076 -1.28%
2006-07-12 0 3.900 3.875 3.900 3.850 3.925 792,000 3,070,000 3.8763 1.939 1.927 1.939 1.914 1.952 1,592,748 1.9275 0.00%
2006-07-11 0 3.900 3.875 3.925 3.825 3.925 473,400 1,839,470 3.8857 1.939 1.927 1.952 1.902 1.952 952,029 1.9322 0.65%
2006-07-10 0 3.875 3.875 3.900 3.850 3.900 506,000 1,962,800 3.8791 1.927 1.927 1.939 1.914 1.939 1,017,589 1.9289 0.65%
2006-07-07 0 3.850 3.850 3.875 3.825 3.925 372,000 1,445,350 3.8853 1.914 1.914 1.927 1.902 1.952 748,109 1.9320 -1.28%
2006-07-06 0 3.900 3.900 3.925 3.750 3.925 3,346,000 12,825,050 3.8329 1.939 1.939 1.952 1.865 1.952 6,728,958 1.9059 0.65%
2006-07-05 0 3.875 3.875 3.900 3.875 4.050 982,000 3,843,500 3.9140 1.927 1.927 1.939 1.927 2.014 1,974,846 1.9462 -3.13%
2006-07-04 0 4.000 3.975 4.000 3.900 4.000 5,004,000 19,684,850 3.9338 1.989 1.977 1.989 1.939 1.989 10,063,271 1.9561 2.56%
2006-07-03 0 3.900 3.875 3.900 3.800 3.950 2,920,000 11,354,900 3.8887 1.939 1.927 1.939 1.890 1.964 5,872,252 1.9337 3.31%
2006-06-30 0 3.775 3.750 3.775 3.700 3.825 4,474,000 16,824,320 3.7605 1.877 1.865 1.877 1.840 1.902 8,997,417 1.8699 4.14%
2006-06-29 0 3.625 3.600 3.625 3.575 3.675 2,940,812 10,655,362 3.6233 1.803 1.790 1.803 1.778 1.827 5,914,106 1.8017 2.11%
2006-06-28 0 3.550 3.550 3.575 3.525 3.650 2,610,000 9,301,400 3.5638 1.765 1.765 1.778 1.753 1.815 5,248,828 1.7721 -4.05%
2006-06-27 0 3.700 3.675 3.700 3.700 3.800 1,528,000 5,741,600 3.7576 1.840 1.827 1.840 1.840 1.890 3,072,877 1.8685 -0.67%
2006-06-26 0 3.725 3.725 3.750 3.675 3.775 1,178,000 4,390,900 3.7274 1.852 1.852 1.865 1.827 1.877 2,369,011 1.8535 -1.32%
2006-06-23 0 3.775 3.750 3.775 3.500 3.800 3,684,000 13,696,304 3.7178 1.877 1.865 1.877 1.740 1.890 7,408,691 1.8487 3.42%
2006-06-22 0 3.650 3.600 3.650 3.525 3.675 5,532,000 20,007,750 3.6167 1.815 1.790 1.815 1.753 1.827 11,125,103 1.7984 6.57%
2006-06-21 0 3.425 3.400 3.425 3.350 3.475 5,914,000 20,136,800 3.4049 1.703 1.691 1.703 1.666 1.728 11,893,322 1.6931 2.24%
2006-06-20 0 3.350 3.325 3.375 3.325 3.450 7,424,000 25,145,700 3.3871 1.666 1.653 1.678 1.653 1.716 14,930,000 1.6842 -2.90%
2006-06-19 0 3.450 3.425 3.450 3.400 3.550 1,736,000 6,121,800 3.5264 1.716 1.703 1.716 1.691 1.765 3,491,175 1.7535 -3.50%
2006-06-16 0 3.575 3.550 3.575 3.500 3.625 6,690,000 23,848,050 3.5647 1.778 1.765 1.778 1.740 1.803 13,453,893 1.7726 4.38%
2006-06-15 0 3.425 3.425 3.450 3.400 3.500 3,592,000 12,396,950 3.4513 1.703 1.703 1.716 1.691 1.740 7,223,675 1.7162 1.48%
2006-06-14 0 3.375 3.350 3.400 3.300 3.600 4,362,000 15,224,800 3.4903 1.678 1.666 1.691 1.641 1.790 8,772,180 1.7356 -3.57%
2006-06-13 0 3.500 3.475 3.525 3.400 3.600 3,982,000 13,832,300 3.4737 1.740 1.728 1.753 1.691 1.790 8,007,982 1.7273 -4.11%
2006-06-12 0 3.650 3.625 3.650 3.400 3.650 3,970,000 14,185,700 3.5732 1.815 1.803 1.815 1.691 1.815 7,983,850 1.7768 5.80%
2006-06-09 0 3.450 3.425 3.450 3.200 3.475 31,345,800 105,663,520 3.3709 1.716 1.703 1.716 1.591 1.728 63,037,824 1.6762 8.66%
2006-06-08 0 3.175 3.175 3.200 3.175 3.700 22,743,700 78,278,485 3.4418 1.579 1.579 1.591 1.579 1.840 45,738,611 1.7114 -16.45%
2006-06-07 0 3.800 3.775 3.800 3.725 4.175 11,653,472 45,128,288 3.8725 1.890 1.877 1.890 1.852 2.076 23,435,660 1.9256 -7.88%
2006-06-06 0 4.125 4.100 4.125 4.075 4.300 10,551,000 43,970,000 4.1674 2.051 2.039 2.051 2.026 2.138 21,218,539 2.0722 -5.17%
2006-06-05 0 4.350 4.325 4.375 4.300 4.450 4,354,000 19,169,800 4.4028 2.163 2.151 2.175 2.138 2.213 8,756,091 2.1893 0.58%
2006-06-02 0 4.325 4.300 4.325 4.275 4.400 2,842,000 12,372,450 4.3534 2.151 2.138 2.151 2.126 2.188 5,715,391 2.1648 1.17%
2006-06-01 0 4.275 4.275 4.300 4.275 4.450 3,378,000 14,724,222 4.3589 2.126 2.126 2.138 2.126 2.213 6,793,311 2.1675 -5.52%
2006-05-30 0 4.525 4.500 4.525 4.200 4.650 6,936,000 30,584,550 4.4095 2.250 2.238 2.250 2.088 2.312 13,948,610 2.1927 7.10%
2006-05-29 0 4.225 4.225 4.250 4.100 4.250 2,023,200 8,526,520 4.2144 2.101 2.101 2.113 2.039 2.113 4,068,747 2.0956 3.68%
2006-05-26 0 4.075 4.075 4.100 4.050 4.225 2,500,800 10,303,660 4.1201 2.026 2.026 2.039 2.014 2.101 5,029,222 2.0488 0.00%
2006-05-25 0 4.075 4.075 4.100 4.025 4.200 5,268,000 21,572,450 4.0950 2.026 2.026 2.039 2.001 2.088 10,594,187 2.0363 -2.40%
2006-05-24 0 4.175 4.150 4.175 4.125 4.250 3,067,500 12,832,400 4.1833 2.076 2.064 2.076 2.051 2.113 6,168,881 2.0802 -0.60%
2006-05-23 0 4.200 4.200 4.225 4.025 4.225 5,456,000 22,481,050 4.1204 2.088 2.088 2.101 2.001 2.101 10,972,263 2.0489 3.07%
2006-05-22 0 4.075 4.050 4.075 3.975 4.425 16,950,000 70,881,950 4.1818 2.026 2.014 2.026 1.977 2.200 34,087,218 2.0794 -5.23%
2006-05-19 0 4.300 4.275 4.300 4.100 4.325 7,198,000 30,408,850 4.2246 2.138 2.126 2.138 2.039 2.151 14,475,504 2.1007 3.61%
2006-05-18 0 4.150 4.125 4.150 3.975 4.175 7,298,000 29,817,200 4.0857 2.064 2.051 2.064 1.977 2.076 14,676,609 2.0316 -1.78%
2006-05-17 0 4.225 4.225 4.250 3.800 4.250 18,678,000 76,728,300 4.1080 2.101 2.101 2.113 1.890 2.113 37,562,304 2.0427 11.18%
2006-05-16 0 3.800 3.775 3.800 3.725 3.900 5,114,000 19,370,850 3.7878 1.890 1.877 1.890 1.852 1.939 10,284,486 1.8835 0.00%
2006-05-15 0 3.800 3.775 3.800 3.575 3.800 5,817,000 21,438,100 3.6854 1.890 1.877 1.890 1.778 1.890 11,698,250 1.8326 4.11%
2006-05-12 0 3.650 3.625 3.650 3.625 3.750 5,420,000 19,970,650 3.6846 1.815 1.803 1.815 1.803 1.865 10,899,865 1.8322 -3.95%
2006-05-11 0 3.800 3.775 3.800 3.650 3.850 5,488,000 20,642,450 3.7614 1.890 1.877 1.890 1.815 1.914 11,036,617 1.8704 2.70%
2006-05-10 0 3.700 3.600 3.625 3.575 3.725 5,514,000 20,103,450 3.6459 1.840 1.790 1.803 1.778 1.852 11,088,904 1.8129 2.07%
2006-05-09 0 3.625 3.625 3.650 3.625 3.650 1,620,000 5,877,200 3.6279 1.803 1.803 1.815 1.803 1.815 3,257,893 1.8040 -1.36%
2006-05-08 0 3.675 3.600 3.675 3.600 3.700 2,714,000 9,879,200 3.6401 1.827 1.790 1.827 1.790 1.840 5,457,977 1.8100 2.80%
2006-05-04 0 3.575 3.575 3.600 3.550 3.700 2,514,000 9,101,200 3.6202 1.778 1.778 1.790 1.765 1.840 5,055,768 1.8002 -2.05%
2006-05-03 0 3.650 3.625 3.675 3.625 3.800 2,190,000 8,128,450 3.7116 1.815 1.803 1.827 1.803 1.890 4,404,189 1.8456 -3.31%
2006-05-02 0 3.775 3.750 3.775 3.600 3.800 3,044,000 11,328,750 3.7217 1.877 1.865 1.877 1.790 1.890 6,121,622 1.8506 4.86%
2006-04-28 0 3.600 3.575 3.600 3.550 3.675 9,931,000 35,914,050 3.6164 1.790 1.778 1.790 1.765 1.827 19,971,691 1.7982 -2.70%
2006-04-27 0 3.700 3.675 3.700 3.625 3.725 3,046,000 11,159,600 3.6637 1.840 1.827 1.840 1.803 1.852 6,125,644 1.8218 3.50%
2006-04-26 0 3.575 3.550 3.600 3.500 3.625 5,380,000 19,264,750 3.5808 1.778 1.765 1.790 1.740 1.803 10,819,424 1.7806 2.14%
2006-04-25 0 3.500 3.550 3.575 3.450 3.900 11,250,000 40,500,300 3.6000 1.740 1.765 1.778 1.716 1.939 22,624,260 1.7901 -7.89%
2006-04-24 0 3.800 3.800 3.825 3.750 3.900 4,256,000 16,263,850 3.8214 1.890 1.890 1.902 1.865 1.939 8,559,009 1.9002 0.00%
2006-04-21 0 3.800 3.800 3.850 3.775 4.000 7,464,000 28,831,900 3.8628 1.890 1.890 1.914 1.877 1.989 15,010,442 1.9208 -5.59%
2006-04-20 0 4.025 4.000 4.025 3.750 4.075 10,656,000 41,599,400 3.9038 2.001 1.989 2.001 1.865 2.026 21,429,699 1.9412 5.92%
2006-04-19 0 3.800 3.775 3.800 3.675 3.825 8,962,000 33,689,600 3.7592 1.890 1.877 1.890 1.827 1.902 18,022,988 1.8693 3.40%
2006-04-18 0 3.675 3.675 3.700 3.500 3.775 9,546,000 34,969,100 3.6632 1.827 1.827 1.840 1.740 1.877 19,197,438 1.8216 5.00%
2006-04-13 0 3.500 3.500 3.550 3.400 3.575 10,326,000 36,106,050 3.4966 1.740 1.740 1.765 1.691 1.778 20,766,054 1.7387 -0.71%
2006-04-12 0 3.525 3.500 3.525 3.450 3.625 7,478,000 26,445,200 3.5364 1.753 1.740 1.753 1.716 1.803 15,038,597 1.7585 -1.67%
2006-04-11 0 3.725 3.700 3.725 3.575 3.750 6,762,000 24,851,600 3.6752 1.783 1.771 1.783 1.711 1.795 14,129,739 1.7588 0.68%
2006-04-10 0 3.700 3.675 3.700 3.675 3.850 6,098,000 22,598,400 3.7059 1.771 1.759 1.771 1.759 1.842 12,742,258 1.7735 -2.63%
2006-04-07 0 3.800 3.775 3.800 3.775 3.950 10,233,000 39,227,371 3.8334 1.819 1.807 1.819 1.807 1.890 21,382,670 1.8345 -1.94%
2006-04-06 0 3.875 3.875 3.900 3.825 3.900 5,808,000 22,488,450 3.8720 1.854 1.854 1.866 1.831 1.866 12,136,280 1.8530 1.97%
2006-04-04 0 3.800 3.800 3.825 3.775 3.875 14,460,000 55,068,100 3.8083 1.819 1.819 1.831 1.807 1.854 30,215,324 1.8225 1.33%
2006-04-03 0 3.750 3.750 3.775 3.675 3.875 4,544,000 17,197,750 3.7847 1.795 1.795 1.807 1.759 1.854 9,495,051 1.8112 2.04%
2006-03-31 0 3.675 3.675 3.700 3.675 3.850 5,936,000 22,137,350 3.7293 1.759 1.759 1.771 1.759 1.842 12,403,746 1.7847 -3.29%
2006-03-30 0 3.800 3.800 3.825 3.750 3.975 14,070,000 54,485,500 3.8725 1.819 1.819 1.831 1.795 1.902 29,400,388 1.8532 1.33%
2006-03-29 0 3.750 3.725 3.750 3.525 3.850 140,408,000 495,090,400 3.5261 1.795 1.783 1.795 1.687 1.842 293,393,726 1.6875 2.04%
2006-03-28 1 - - - - - 0 0 - 1.759 - - - - 0 - 0.00%
2006-03-27 0 3.675 3.650 3.675 3.650 3.675 4,110,000 15,085,600 3.6705 1.759 1.747 1.759 1.747 1.759 8,588,173 1.7566 0.00%
2006-03-24 0 3.675 3.675 3.700 3.550 3.700 3,936,000 14,255,200 3.6217 1.759 1.759 1.771 1.699 1.771 8,224,586 1.7332 0.00%
2006-03-23 0 3.675 3.650 3.675 3.600 3.700 3,298,000 12,025,300 3.6462 1.759 1.747 1.759 1.723 1.771 6,891,434 1.7450 4.26%
2006-03-22 0 3.525 3.525 3.550 3.500 3.750 17,228,000 62,031,700 3.6006 1.687 1.687 1.699 1.675 1.795 35,999,281 1.7231 -4.73%
2006-03-21 0 3.700 3.650 3.675 3.375 3.875 16,934,000 62,108,550 3.6677 1.771 1.747 1.759 1.615 1.854 35,384,945 1.7552 9.63%
2006-03-20 0 3.375 3.350 3.375 3.250 3.400 15,286,000 51,127,350 3.3447 1.615 1.603 1.615 1.555 1.627 31,941,317 1.6007 5.47%
2006-03-17 0 3.200 3.150 3.175 2.900 3.375 19,686,000 63,288,950 3.2149 1.531 1.507 1.519 1.388 1.615 41,135,469 1.5385 8.47%
2006-03-16 0 2.950 2.950 2.975 2.725 3.000 12,870,000 37,338,500 2.9012 1.412 1.412 1.424 1.304 1.436 26,892,893 1.3884 10.28%
2006-03-15 0 2.675 2.675 2.700 2.675 2.725 1,258,000 3,399,150 2.7020 1.280 1.280 1.292 1.280 1.304 2,628,691 1.2931 0.00%
2006-03-14 0 2.675 2.675 2.700 2.650 2.725 1,164,200 3,108,960 2.6705 1.280 1.280 1.292 1.268 1.304 2,432,689 1.2780 -1.83%
2006-03-13 0 2.725 2.725 2.750 2.700 2.775 1,886,000 5,173,300 2.7430 1.304 1.304 1.316 1.292 1.328 3,940,948 1.3127 0.00%
2006-03-10 0 2.725 2.700 2.750 2.575 2.725 5,190,000 13,866,550 2.6718 1.304 1.292 1.316 1.232 1.304 10,844,919 1.2786 3.81%
2006-03-09 0 2.625 2.600 2.625 2.475 2.625 4,526,000 11,591,750 2.5611 1.256 1.244 1.256 1.184 1.256 9,457,438 1.2257 5.00%
2006-03-08 0 2.500 2.475 2.500 2.400 2.625 21,167,000 53,017,825 2.5047 1.196 1.184 1.196 1.149 1.256 44,230,136 1.1987 -4.76%
2006-03-07 0 2.625 2.625 2.650 2.600 2.700 11,202,000 29,390,150 2.6237 1.256 1.256 1.268 1.244 1.292 23,407,473 1.2556 -2.78%
2006-03-06 0 2.700 2.675 2.700 2.675 2.750 1,555,900 4,207,593 2.7043 1.292 1.280 1.292 1.280 1.316 3,251,177 1.2942 -1.82%
2006-03-03 0 2.750 2.725 2.750 2.675 2.775 1,968,000 5,376,100 2.7318 1.316 1.304 1.316 1.280 1.328 4,112,293 1.3073 0.92%
2006-03-02 0 2.725 2.725 2.750 2.625 2.750 12,823,000 34,548,225 2.6942 1.304 1.304 1.316 1.256 1.316 26,794,682 1.2894 1.87%
2006-03-01 0 2.675 2.650 2.675 2.425 2.700 15,748,000 41,053,450 2.6069 1.280 1.268 1.280 1.161 1.292 32,906,703 1.2476 9.18%
2006-02-28 0 2.450 2.450 2.475 2.300 2.550 18,975,676 46,607,755 2.4562 1.172 1.172 1.184 1.101 1.220 39,651,190 1.1754 4.26%
2006-02-27 0 2.350 2.325 2.350 2.275 2.350 2,376,000 5,512,350 2.3200 1.125 1.113 1.125 1.089 1.125 4,964,842 1.1103 3.30%
2006-02-24 0 2.275 2.275 2.300 2.275 2.325 4,838,000 11,039,450 2.2818 1.089 1.089 1.101 1.089 1.113 10,109,387 1.0920 -3.19%
2006-02-23 0 2.350 2.325 2.350 2.300 2.350 3,626,000 8,461,150 2.3335 1.125 1.113 1.125 1.101 1.125 7,576,816 1.1167 -1.05%
2006-02-22 0 2.375 2.350 2.375 2.325 2.400 1,252,000 2,945,400 2.3526 1.137 1.125 1.137 1.113 1.149 2,616,154 1.1259 -1.04%
2006-02-21 0 2.400 2.375 2.400 2.275 2.450 8,024,000 19,093,350 2.3795 1.149 1.137 1.149 1.089 1.172 16,766,789 1.1388 1.05%
2006-02-20 0 2.375 2.350 2.375 2.275 2.375 4,054,000 9,481,450 2.3388 1.137 1.125 1.137 1.089 1.137 8,471,157 1.1193 4.40%
2006-02-17 0 2.275 2.250 2.300 2.225 2.375 7,076,000 16,290,550 2.3022 1.089 1.077 1.101 1.065 1.137 14,785,867 1.1018 -3.19%
2006-02-16 0 2.350 2.325 2.350 2.325 2.400 4,498,000 10,612,450 2.3594 1.125 1.113 1.125 1.113 1.149 9,398,930 1.1291 -2.08%
2006-02-15 0 2.400 2.375 2.400 2.350 2.450 9,158,000 21,954,600 2.3973 1.149 1.137 1.149 1.125 1.172 19,136,372 1.1473 -1.03%
2006-02-14 0 2.425 2.400 2.450 2.300 2.425 6,865,000 16,424,175 2.3925 1.161 1.149 1.172 1.101 1.161 14,344,966 1.1449 3.19%
2006-02-13 0 2.350 2.350 2.400 2.175 2.425 19,582,324 45,092,913 2.3027 1.125 1.125 1.149 1.041 1.161 40,918,829 1.1020 -2.08%
2006-02-10 0 2.400 2.375 2.400 2.350 2.450 9,168,000 22,038,650 2.4039 1.149 1.137 1.149 1.125 1.172 19,157,268 1.1504 -4.00%
2006-02-09 0 2.500 2.475 2.500 2.350 2.525 10,292,000 24,662,100 2.3962 1.196 1.184 1.196 1.125 1.208 21,505,956 1.1468 6.38%
2006-02-08 0 2.350 2.350 2.375 2.275 2.375 11,167,200 25,958,215 2.3245 1.125 1.125 1.137 1.089 1.137 23,334,756 1.1124 0.00%
2006-02-07 0 2.350 2.325 2.350 2.300 2.400 5,664,000 13,324,250 2.3524 1.125 1.113 1.125 1.101 1.149 11,835,380 1.1258 -1.05%
2006-02-06 0 2.375 2.350 2.375 2.150 2.425 22,355,000 52,310,575 2.3400 1.137 1.125 1.137 1.029 1.161 46,712,557 1.1198 9.20%
2006-02-03 0 2.175 2.150 2.175 2.075 2.175 5,346,000 11,380,700 2.1288 1.041 1.029 1.041 0.993 1.041 11,170,894 1.0188 1.16%
2006-02-02 0 2.150 2.150 2.175 2.125 2.250 11,939,600 26,104,190 2.1864 1.029 1.029 1.041 1.017 1.077 24,948,747 1.0463 -1.15%
2006-02-01 0 2.175 2.175 2.200 2.125 2.225 12,710,000 27,720,500 2.1810 1.041 1.041 1.053 1.017 1.065 26,558,560 1.0438 0.00%
2006-01-27 0 2.175 2.175 2.200 2.150 2.250 14,238,000 31,202,150 2.1915 1.041 1.041 1.053 1.029 1.077 29,751,438 1.0488 2.35%
2006-01-26 0 2.125 2.125 2.150 2.075 2.175 27,720,000 58,973,750 2.1275 1.017 1.017 1.029 0.993 1.041 57,923,153 1.0181 6.78%
2006-01-25 0 1.990 1.980 1.990 1.950 2.100 24,406,000 48,997,980 2.0076 0.952 0.948 0.952 0.933 1.005 50,998,286 0.9608 2.58%
2006-01-24 0 1.940 1.940 1.950 1.910 1.970 15,083,600 29,323,408 1.9441 0.928 0.928 0.933 0.914 0.943 31,518,386 0.9304 2.65%
2006-01-23 0 1.890 1.890 1.900 1.870 1.960 15,798,000 30,232,560 1.9137 0.904 0.904 0.909 0.895 0.938 33,011,182 0.9158 -5.03%
2006-01-20 0 1.990 1.970 1.990 1.950 2.025 12,599,000 25,016,250 1.9856 0.952 0.943 0.952 0.933 0.969 26,326,616 0.9502 -1.73%
2006-01-19 0 2.025 2.000 2.025 1.940 2.050 22,426,000 44,582,300 1.9880 0.969 0.957 0.969 0.928 0.981 46,860,917 0.9514 1.76%
2006-01-18 0 1.990 1.980 1.990 1.930 2.050 25,688,000 51,229,860 1.9943 0.952 0.948 0.952 0.924 0.981 53,677,127 0.9544 -0.50%
2006-01-17 0 2.000 2.000 2.025 1.830 2.025 55,291,600 106,917,526 1.9337 0.957 0.957 0.969 0.876 0.969 115,536,213 0.9254 12.99%
2006-01-16 0 1.770 1.760 1.770 1.760 1.930 27,884,000 51,678,340 1.8533 0.847 0.842 0.847 0.842 0.924 58,265,844 0.8869 -1.67%
2006-01-13 0 1.800 1.790 1.800 1.550 1.820 51,478,000 88,626,340 1.7216 0.861 0.857 0.861 0.742 0.871 107,567,391 0.8239 18.42%
2006-01-12 0 1.520 1.520 1.530 1.490 1.540 13,760,000 20,778,040 1.5100 0.727 0.727 0.732 0.713 0.737 28,752,619 0.7226 -0.65%
2006-01-11 0 1.530 1.520 1.550 1.520 1.570 3,482,000 5,397,500 1.5501 0.732 0.727 0.742 0.727 0.751 7,275,917 0.7418 0.00%
2006-01-10 0 1.530 1.530 1.540 1.530 1.580 6,030,000 9,286,440 1.5400 0.732 0.732 0.737 0.732 0.756 12,600,166 0.7370 -3.16%
2006-01-09 0 1.580 1.580 1.590 1.580 1.600 5,182,000 8,244,880 1.5911 0.756 0.756 0.761 0.756 0.766 10,828,203 0.7614 -1.25%
2006-01-06 0 1.600 1.590 1.600 1.580 1.600 2,328,000 3,719,600 1.5978 0.766 0.761 0.766 0.756 0.766 4,864,542 0.7646 0.63%
2006-01-05 0 1.590 1.580 1.590 1.560 1.610 3,322,000 5,254,720 1.5818 0.761 0.756 0.761 0.747 0.770 6,941,584 0.7570 -1.24%
2006-01-04 0 1.610 1.600 1.610 1.600 1.650 5,020,000 8,121,300 1.6178 0.770 0.766 0.770 0.766 0.790 10,489,691 0.7742 0.00%
2006-01-03 0 1.610 1.610 1.620 1.610 1.620 1,598,000 2,583,000 1.6164 0.770 0.770 0.775 0.770 0.775 3,339,149 0.7736 0.62%
2005-12-30 0 1.600 1.600 1.610 1.600 1.650 1,894,000 3,070,020 1.6209 0.766 0.766 0.770 0.766 0.790 3,957,664 0.7757 -1.23%
2005-12-29 0 1.620 1.600 1.620 1.560 1.640 3,634,000 5,878,000 1.6175 0.775 0.766 0.775 0.747 0.785 7,593,533 0.7741 5.19%
2005-12-28 0 1.540 1.540 1.560 1.530 1.560 2,028,000 3,146,360 1.5515 0.737 0.737 0.747 0.732 0.747 4,237,668 0.7425 -1.28%
2005-12-23 0 1.560 1.560 1.570 1.520 1.560 2,574,000 3,958,860 1.5380 0.747 0.747 0.751 0.727 0.747 5,378,579 0.7360 2.63%
2005-12-22 0 1.520 1.510 1.520 1.490 1.520 2,357,000 3,555,090 1.5083 0.727 0.723 0.727 0.713 0.727 4,925,140 0.7218 -1.30%
2005-12-21 0 1.540 1.530 1.550 1.490 1.550 1,276,000 1,953,680 1.5311 0.737 0.732 0.742 0.713 0.742 2,666,304 0.7327 -0.65%
2005-12-20 0 1.550 1.540 1.550 1.540 1.560 1,382,000 2,135,240 1.5450 0.742 0.737 0.742 0.737 0.747 2,887,799 0.7394 0.00%
2005-12-19 0 1.550 1.550 1.570 1.540 1.550 1,860,000 2,876,760 1.5466 0.742 0.742 0.751 0.737 0.742 3,886,619 0.7402 0.00%
2005-12-16 0 1.550 1.540 1.550 1.530 1.570 1,112,000 1,717,560 1.5446 0.742 0.737 0.742 0.732 0.751 2,323,613 0.7392 -1.90%
2005-12-15 0 1.580 1.580 1.590 1.570 1.590 706,400 1,111,456 1.5734 0.756 0.756 0.761 0.751 0.761 1,476,079 0.7530 0.00%
2005-12-14 0 1.580 1.580 1.590 1.580 1.590 654,000 1,035,220 1.5829 0.756 0.756 0.761 0.756 0.761 1,366,585 0.7575 0.00%
2005-12-13 0 1.580 1.570 1.580 1.560 1.590 430,000 676,300 1.5728 0.756 0.751 0.756 0.747 0.761 898,519 0.7527 0.64%
2005-12-12 0 1.570 1.560 1.570 1.560 1.600 796,000 1,254,320 1.5758 0.751 0.747 0.751 0.747 0.766 1,663,306 0.7541 -1.26%
2005-12-09 0 1.590 1.590 1.600 1.560 1.600 1,048,000 1,658,720 1.5827 0.761 0.761 0.766 0.747 0.766 2,189,880 0.7574 2.58%
2005-12-08 0 1.550 1.550 1.560 1.530 1.620 3,772,000 5,917,080 1.5687 0.742 0.742 0.747 0.732 0.775 7,881,895 0.7507 -3.73%
2005-12-07 0 1.610 1.600 1.610 1.590 1.660 3,750,000 6,028,880 1.6077 0.770 0.766 0.770 0.761 0.794 7,835,924 0.7694 -2.42%
2005-12-06 0 1.650 1.650 1.660 1.620 1.700 4,118,000 6,806,660 1.6529 0.790 0.790 0.794 0.775 0.814 8,604,890 0.7910 -5.17%
2005-12-05 0 1.740 1.730 1.740 1.710 1.760 15,170,000 26,636,420 1.7559 0.833 0.828 0.833 0.818 0.842 31,698,926 0.8403 -0.57%
2005-12-02 0 1.750 1.750 1.760 1.710 1.760 13,648,000 23,866,940 1.7488 0.837 0.837 0.842 0.818 0.842 28,518,586 0.8369 1.16%
2005-12-01 0 1.730 1.720 1.730 1.720 1.750 4,346,000 7,518,200 1.7299 0.828 0.823 0.828 0.823 0.837 9,081,314 0.8279 -1.14%
2005-11-30 0 1.750 1.740 1.750 1.670 1.750 22,532,000 38,571,780 1.7119 0.837 0.833 0.837 0.799 0.837 47,082,413 0.8192 4.79%
2005-11-29 0 1.670 1.670 1.690 1.640 1.690 6,126,000 10,235,660 1.6709 0.799 0.799 0.809 0.785 0.809 12,800,766 0.7996 1.83%
2005-11-28 0 1.640 1.630 1.640 1.610 1.670 12,130,000 20,007,360 1.6494 0.785 0.780 0.785 0.770 0.799 25,346,603 0.7894 1.86%
2005-11-25 0 1.610 1.600 1.610 1.540 1.620 15,146,000 24,178,440 1.5964 0.770 0.766 0.770 0.737 0.775 31,648,776 0.7640 1.26%
2005-11-24 0 1.590 1.590 1.600 1.580 1.630 2,018,000 3,227,260 1.5992 0.761 0.761 0.766 0.756 0.780 4,216,772 0.7653 0.63%
2005-11-23 0 1.580 1.580 1.590 1.580 1.590 600,000 949,900 1.5832 0.756 0.756 0.761 0.756 0.761 1,253,748 0.7576 -1.25%
2005-11-22 0 1.600 1.590 1.610 1.540 1.610 3,660,000 5,829,440 1.5927 0.766 0.761 0.770 0.737 0.770 7,647,862 0.7622 3.90%
2005-11-21 0 1.540 1.540 1.550 1.540 1.600 786,000 1,227,540 1.5618 0.737 0.737 0.742 0.737 0.766 1,642,410 0.7474 -3.75%
2005-11-18 0 1.600 1.580 1.600 1.560 1.600 4,954,000 7,866,320 1.5879 0.766 0.756 0.766 0.747 0.766 10,351,779 0.7599 1.91%
2005-11-17 0 1.570 1.560 1.570 1.460 1.580 5,840,000 8,921,040 1.5276 0.751 0.747 0.751 0.699 0.756 12,203,146 0.7310 8.28%
2005-11-16 0 1.450 1.450 1.460 1.440 1.460 2,212,400 3,208,976 1.4505 0.694 0.694 0.699 0.689 0.699 4,622,986 0.6941 1.40%
2005-11-15 0 1.430 1.420 1.440 1.400 1.440 652,000 929,180 1.4251 0.684 0.680 0.689 0.670 0.689 1,362,406 0.6820 0.70%
2005-11-14 0 1.420 1.420 1.430 1.420 1.450 1,056,000 1,510,240 1.4302 0.680 0.680 0.684 0.680 0.694 2,206,596 0.6844 -0.70%
2005-11-11 0 1.430 1.430 1.440 1.430 1.470 714,000 1,041,380 1.4585 0.684 0.684 0.689 0.684 0.703 1,491,960 0.6980 -2.05%
2005-11-10 0 1.460 1.460 1.470 1.440 1.480 864,000 1,265,640 1.4649 0.699 0.699 0.703 0.689 0.708 1,805,397 0.7010 1.39%
2005-11-09 0 1.440 1.440 1.470 1.430 1.480 1,192,000 1,732,640 1.4536 0.689 0.689 0.703 0.684 0.708 2,490,779 0.6956 0.00%
2005-11-08 0 1.440 1.440 1.460 1.430 1.450 484,000 697,180 1.4405 0.689 0.689 0.699 0.684 0.694 1,011,357 0.6894 0.00%
2005-11-07 0 1.440 1.430 1.440 1.400 1.450 662,000 941,720 1.4225 0.689 0.684 0.689 0.670 0.694 1,383,302 0.6808 -3.36%
2005-11-04 0 1.490 1.480 1.490 1.460 1.550 1,918,000 2,871,220 1.4970 0.713 0.708 0.713 0.699 0.742 4,007,814 0.7164 -2.61%
2005-11-03 0 1.530 1.510 1.530 1.500 1.560 3,814,000 5,852,780 1.5346 0.732 0.723 0.732 0.718 0.747 7,969,658 0.7344 2.00%
2005-11-02 0 1.500 1.490 1.510 1.470 1.520 5,370,000 8,034,460 1.4962 0.718 0.713 0.723 0.703 0.727 11,221,044 0.7160 4.17%
2005-11-01 0 1.440 1.430 1.440 1.380 1.450 4,154,000 5,921,100 1.4254 0.689 0.684 0.689 0.660 0.694 8,680,115 0.6821 5.88%
2005-10-31 0 1.360 1.350 1.370 1.290 1.360 2,160,000 2,853,820 1.3212 0.651 0.646 0.656 0.617 0.651 4,513,492 0.6323 2.26%
2005-10-28 0 1.330 1.310 1.330 1.300 1.340 1,440,000 1,900,240 1.3196 0.636 0.627 0.636 0.622 0.641 3,008,995 0.6315 -1.48%
2005-10-27 0 1.350 1.330 1.350 1.320 1.370 1,899,000 2,554,630 1.3453 0.646 0.636 0.646 0.632 0.656 3,968,112 0.6438 -0.74%
2005-10-26 0 1.360 1.360 1.370 1.330 1.460 12,280,000 16,707,140 1.3605 0.651 0.651 0.656 0.636 0.699 25,660,040 0.6511 -7.48%
2005-10-25 0 1.470 1.460 1.480 1.430 1.550 3,346,000 4,970,820 1.4856 0.703 0.699 0.708 0.684 0.742 6,991,734 0.7110 -5.16%
2005-10-24 0 1.550 1.550 1.560 1.530 1.570 1,116,000 1,728,300 1.5487 0.742 0.742 0.747 0.732 0.751 2,331,971 0.7411 1.31%
2005-10-21 0 1.530 1.530 1.540 1.510 1.540 916,000 1,398,160 1.5264 0.732 0.732 0.737 0.723 0.737 1,914,055 0.7305 0.66%
2005-10-20 0 1.520 1.520 1.530 1.520 1.560 984,000 1,503,800 1.5283 0.727 0.727 0.732 0.727 0.747 2,056,147 0.7314 -0.65%
2005-10-19 0 1.530 1.520 1.540 1.500 1.570 2,778,000 4,220,680 1.5193 0.732 0.727 0.737 0.718 0.751 5,804,853 0.7271 -1.92%
2005-10-18 0 1.560 1.550 1.570 1.540 1.600 566,000 883,260 1.5605 0.747 0.742 0.751 0.737 0.766 1,182,702 0.7468 -1.89%
2005-10-17 0 1.590 1.580 1.590 1.570 1.620 1,670,000 2,653,120 1.5887 0.761 0.756 0.761 0.751 0.775 3,489,598 0.7603 0.63%
2005-10-14 0 1.580 1.570 1.590 1.510 1.620 8,560,000 13,312,220 1.5552 0.756 0.751 0.761 0.723 0.775 17,886,803 0.7442 -1.86%
2005-10-13 0 1.610 1.600 1.620 1.600 1.640 5,596,000 9,030,800 1.6138 0.770 0.766 0.775 0.766 0.785 11,693,289 0.7723 -1.23%
2005-10-12 0 1.630 1.630 1.640 1.600 1.650 4,834,000 7,853,780 1.6247 0.780 0.780 0.785 0.766 0.790 10,101,029 0.7775 1.87%
2005-10-10 0 1.600 1.600 1.610 1.580 1.650 1,612,000 2,589,800 1.6066 0.766 0.766 0.770 0.756 0.790 3,368,403 0.7689 -1.23%
2005-10-07 0 1.620 1.620 1.630 1.620 1.670 2,474,000 4,024,760 1.6268 0.775 0.775 0.780 0.775 0.799 5,169,621 0.7785 -1.82%
2005-10-06 0 1.650 1.630 1.650 1.610 1.650 4,526,000 7,378,460 1.6302 0.790 0.780 0.790 0.770 0.790 9,457,438 0.7802 -1.79%
2005-10-05 0 1.680 1.680 1.690 1.660 1.710 2,742,000 4,601,140 1.6780 0.804 0.804 0.809 0.794 0.818 5,729,628 0.8030 -1.18%
2005-10-04 0 1.700 1.690 1.700 1.640 1.710 3,610,000 6,056,900 1.6778 0.814 0.809 0.814 0.785 0.818 7,543,383 0.8029 1.19%
2005-10-03 0 1.680 1.680 1.690 1.650 1.690 2,410,000 4,027,880 1.6713 0.804 0.804 0.809 0.790 0.809 5,035,887 0.7998 1.20%
2005-09-30 0 1.660 1.650 1.670 1.630 1.720 6,378,000 10,557,500 1.6553 0.794 0.790 0.799 0.780 0.823 13,327,340 0.7922 -2.35%
2005-09-29 0 1.700 1.690 1.700 1.680 1.750 11,936,000 20,476,140 1.7155 0.814 0.809 0.814 0.804 0.837 24,941,225 0.8210 1.19%
2005-09-28 0 1.680 1.680 1.690 1.610 1.700 6,488,000 10,835,460 1.6701 0.804 0.804 0.809 0.770 0.814 13,557,194 0.7992 3.07%
2005-09-27 0 1.630 1.620 1.630 1.610 1.670 7,206,000 11,833,960 1.6422 0.780 0.775 0.780 0.770 0.799 15,057,512 0.7859 1.24%
2005-09-26 0 1.610 1.610 1.630 1.600 1.720 10,230,000 16,781,260 1.6404 0.770 0.770 0.780 0.766 0.823 21,376,402 0.7850 -5.29%
2005-09-23 0 1.700 1.690 1.700 1.670 1.740 5,252,000 8,895,620 1.6938 0.814 0.809 0.814 0.799 0.833 10,974,473 0.8106 -1.73%
2005-09-22 0 1.730 1.720 1.730 1.680 1.780 7,396,000 12,846,980 1.7370 0.828 0.823 0.828 0.804 0.852 15,454,532 0.8313 -1.14%
2005-09-21 0 1.750 1.740 1.750 1.730 1.840 14,126,000 25,183,700 1.7828 0.837 0.833 0.837 0.828 0.881 29,517,405 0.8532 -1.69%
2005-09-20 0 1.780 1.770 1.780 1.770 1.870 10,052,000 18,280,440 1.8186 0.852 0.847 0.852 0.847 0.895 21,004,457 0.8703 -3.26%
2005-09-16 0 1.840 1.830 1.840 1.770 1.900 23,856,000 44,179,360 1.8519 0.881 0.876 0.881 0.847 0.909 49,849,017 0.8863 3.95%
2005-09-15 0 1.770 1.760 1.770 1.740 1.800 6,654,000 11,752,300 1.7662 0.847 0.842 0.847 0.833 0.861 13,904,064 0.8452 -0.56%
2005-09-14 0 1.780 1.770 1.780 1.700 1.810 22,021,000 38,813,370 1.7626 0.852 0.847 0.852 0.814 0.866 46,014,638 0.8435 4.09%
2005-09-13 0 1.710 1.700 1.710 1.620 1.770 29,920,000 51,006,240 1.7048 0.818 0.814 0.818 0.775 0.847 62,520,229 0.8158 4.91%
2005-09-12 0 1.630 1.620 1.630 1.610 1.650 5,894,000 9,631,440 1.6341 0.780 0.775 0.780 0.770 0.790 12,315,984 0.7820 2.52%
2005-09-09 0 1.590 1.580 1.590 1.570 1.590 2,050,000 3,250,220 1.5855 0.761 0.756 0.761 0.751 0.761 4,283,639 0.7588 0.63%
2005-09-08 0 1.580 1.570 1.580 1.570 1.610 5,066,000 8,061,460 1.5913 0.756 0.751 0.756 0.751 0.770 10,585,811 0.7615 1.28%
2005-09-07 0 1.560 1.560 1.570 1.560 1.580 922,000 1,446,860 1.5693 0.747 0.747 0.751 0.747 0.756 1,926,593 0.7510 0.65%
2005-09-06 0 1.550 1.550 1.570 1.550 1.600 1,384,000 2,173,640 1.5705 0.742 0.742 0.751 0.742 0.766 2,891,978 0.7516 -1.90%
2005-09-05 0 1.580 1.570 1.580 1.570 1.600 1,968,000 3,110,620 1.5806 0.756 0.751 0.756 0.751 0.766 4,112,293 0.7564 -1.25%
2005-09-02 0 1.600 1.590 1.600 1.560 1.610 1,638,000 2,609,000 1.5928 0.766 0.761 0.766 0.747 0.770 3,422,732 0.7623 -0.62%
2005-09-01 0 1.610 1.610 1.620 1.590 1.630 3,850,000 6,202,840 1.6111 0.770 0.770 0.775 0.761 0.780 8,044,882 0.7710 1.90%
2005-08-31 0 1.580 1.560 1.580 1.550 1.610 5,400,000 8,445,620 1.5640 0.756 0.747 0.756 0.742 0.770 11,283,731 0.7485 -1.86%
2005-08-30 0 1.610 1.590 1.610 1.600 1.630 5,483,000 8,793,430 1.6038 0.770 0.761 0.770 0.766 0.780 11,457,166 0.7675 0.00%
2005-08-29 0 1.610 1.600 1.610 1.600 1.650 4,806,000 7,755,080 1.6136 0.770 0.766 0.770 0.766 0.790 10,042,521 0.7722 -2.42%
2005-08-26 0 1.650 1.640 1.650 1.590 1.660 8,564,000 13,968,162 1.6310 0.790 0.785 0.790 0.761 0.794 17,895,162 0.7806 2.48%
2005-08-25 0 1.610 1.610 1.620 1.580 1.660 11,692,000 19,017,600 1.6265 0.770 0.770 0.775 0.756 0.794 24,431,367 0.7784 3.21%
2005-08-24 0 1.560 1.550 1.560 1.510 1.570 9,570,000 14,740,740 1.5403 0.747 0.742 0.747 0.723 0.751 19,997,279 0.7371 4.00%
2005-08-23 0 1.500 1.490 1.500 1.480 1.600 15,682,000 23,886,680 1.5232 0.718 0.713 0.718 0.708 0.766 32,768,791 0.7289 -6.25%
2005-08-22 0 1.600 1.600 1.610 1.590 1.610 5,644,000 9,035,960 1.6010 0.766 0.766 0.770 0.761 0.770 11,793,589 0.7662 0.63%
2005-08-19 0 1.590 1.580 1.600 1.570 1.610 6,914,000 11,045,580 1.5976 0.761 0.756 0.766 0.751 0.770 14,447,355 0.7645 -1.24%
2005-08-18 0 1.610 1.600 1.610 1.540 1.640 27,572,000 44,214,060 1.6036 0.770 0.766 0.770 0.737 0.785 57,613,895 0.7674 1.90%
2005-08-17 0 1.580 1.580 1.590 1.480 1.590 42,710,000 66,509,180 1.5572 0.756 0.756 0.761 0.708 0.761 89,245,955 0.7452 7.48%
2005-08-16 0 1.470 1.470 1.480 1.350 1.480 15,218,000 21,526,980 1.4146 0.703 0.703 0.708 0.646 0.708 31,799,226 0.6770 8.89%
2005-08-15 0 1.350 1.340 1.350 1.330 1.370 2,798,000 3,770,340 1.3475 0.646 0.641 0.646 0.636 0.656 5,846,644 0.6449 2.27%
2005-08-12 0 1.320 1.320 1.330 1.320 1.350 5,998,000 8,006,680 1.3349 0.632 0.632 0.636 0.632 0.646 12,533,300 0.6388 -0.75%
2005-08-11 0 1.330 1.330 1.340 1.330 1.390 3,458,000 4,696,440 1.3581 0.636 0.636 0.641 0.636 0.665 7,225,767 0.6500 -3.62%
2005-08-10 0 1.380 1.380 1.390 1.360 1.400 2,084,000 2,882,700 1.3833 0.660 0.660 0.665 0.651 0.670 4,354,684 0.6620 -0.72%
2005-08-09 0 1.390 1.390 1.400 1.330 1.420 10,840,000 14,956,940 1.3798 0.665 0.665 0.670 0.636 0.680 22,651,045 0.6603 5.30%
2005-08-08 0 1.320 1.320 1.330 1.310 1.330 3,062,000 4,036,900 1.3184 0.632 0.632 0.636 0.627 0.636 6,398,293 0.6309 -0.75%
2005-08-05 0 1.330 1.320 1.330 1.320 1.350 1,914,000 2,552,200 1.3334 0.636 0.632 0.636 0.632 0.646 3,999,456 0.6381 -0.75%
2005-08-04 0 1.340 1.330 1.340 1.310 1.340 7,152,000 9,482,880 1.3259 0.641 0.636 0.641 0.627 0.641 14,944,675 0.6345 1.52%
2005-08-03 0 1.320 1.310 1.320 1.320 1.340 5,932,000 7,869,200 1.3266 0.632 0.627 0.632 0.632 0.641 12,395,388 0.6348 0.00%
2005-08-02 0 1.320 1.310 1.320 1.300 1.360 13,656,000 18,402,760 1.3476 0.632 0.627 0.632 0.622 0.651 28,535,302 0.6449 0.76%
2005-08-01 0 1.310 1.310 1.320 1.310 1.400 4,812,000 6,395,580 1.3291 0.627 0.627 0.632 0.627 0.670 10,055,058 0.6361 -6.43%
2005-07-29 0 1.400 1.400 1.420 1.330 1.410 4,591,000 6,202,560 1.3510 0.670 0.670 0.680 0.636 0.675 9,593,261 0.6466 0.00%
2005-07-28 0 1.400 1.390 1.400 1.380 1.430 2,508,000 3,515,760 1.4018 0.670 0.665 0.670 0.660 0.684 5,240,666 0.6709 -2.78%
2005-07-27 0 1.440 1.430 1.440 1.430 1.460 3,402,000 4,900,680 1.4405 0.689 0.684 0.689 0.684 0.699 7,108,751 0.6894 -0.69%
2005-07-26 0 1.450 1.450 1.460 1.430 1.470 9,424,000 13,636,540 1.4470 0.694 0.694 0.699 0.684 0.703 19,692,200 0.6925 -2.03%
2005-07-25 0 1.480 1.470 1.480 1.410 1.480 15,312,000 22,454,660 1.4665 0.708 0.703 0.708 0.675 0.708 31,995,647 0.7018 4.96%
2005-07-22 0 1.410 1.400 1.420 1.370 1.430 5,248,000 7,306,760 1.3923 0.675 0.670 0.680 0.656 0.684 10,966,115 0.6663 3.68%
2005-07-21 0 1.360 1.360 1.370 1.350 1.370 2,034,000 2,765,240 1.3595 0.651 0.651 0.656 0.646 0.656 4,250,205 0.6506 -0.73%
2005-07-20 0 1.370 1.350 1.370 1.340 1.370 2,252,000 3,038,440 1.3492 0.656 0.646 0.656 0.641 0.656 4,705,734 0.6457 2.24%
2005-07-19 0 1.340 1.340 1.350 1.320 1.360 4,636,000 6,226,580 1.3431 0.641 0.641 0.646 0.632 0.651 9,687,292 0.6428 1.52%
2005-07-18 0 1.320 1.320 1.330 1.300 1.350 2,954,000 3,934,680 1.3320 0.632 0.632 0.636 0.622 0.646 6,172,619 0.6374 1.54%
2005-07-15 0 1.300 1.300 1.320 1.290 1.330 8,300,000 10,880,816 1.3109 0.622 0.622 0.632 0.617 0.636 17,343,513 0.6274 -2.26%
2005-07-14 0 1.330 1.330 1.340 1.260 1.330 7,966,000 10,403,020 1.3059 0.636 0.636 0.641 0.603 0.636 16,645,593 0.6250 5.56%
2005-07-13 0 1.260 1.250 1.260 1.250 1.280 6,385,000 8,065,207 1.2631 0.603 0.598 0.603 0.598 0.613 13,341,967 0.6045 -0.79%
2005-07-12 0 1.270 1.260 1.270 1.240 1.320 15,618,000 19,995,960 1.2803 0.608 0.603 0.608 0.593 0.632 32,635,058 0.6127 0.00%
2005-07-11 0 1.270 1.270 1.280 1.250 1.370 14,310,000 18,601,530 1.2999 0.608 0.608 0.613 0.598 0.656 29,901,888 0.6221 -7.30%
2005-07-08 0 1.370 1.370 1.380 1.370 1.390 2,116,000 2,916,900 1.3785 0.656 0.656 0.660 0.656 0.665 4,421,551 0.6597 0.00%
2005-07-07 0 1.370 1.370 1.380 1.360 1.410 4,822,000 6,662,620 1.3817 0.656 0.656 0.660 0.651 0.675 10,075,954 0.6612 -3.52%
2005-07-06 0 1.420 1.410 1.420 1.380 1.460 15,843,000 22,597,200 1.4263 0.680 0.675 0.680 0.660 0.699 33,105,213 0.6826 0.00%
2005-07-05 0 1.420 1.420 1.430 1.400 1.450 16,004,000 22,841,280 1.4272 0.680 0.680 0.684 0.670 0.694 33,441,636 0.6830 0.71%
2005-07-04 0 1.410 1.410 1.420 1.340 1.450 27,734,000 40,720,100 1.4682 0.675 0.675 0.680 0.641 0.694 57,952,407 0.7026 -1.40%
2005-06-30 0 1.430 1.430 1.440 1.370 1.650 86,975,000 128,682,810 1.4795 0.684 0.684 0.689 0.656 0.790 181,741,207 0.7081

Webb-site Database - Powered By Linux Group

Back to top