Asia Television Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00707  2006-03-30    
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
2026-02-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2025-08-08 0 0.060 0.057 0.060 0.059 0.060 1,208,000 72,024 0.0596 0.060 0.057 0.060 0.059 0.060 1,208,000 0.0596 5.26%
2025-08-07 0 0.057 0.056 0.058 0.057 0.057 1,688,000 96,216 0.0570 0.057 0.056 0.058 0.057 0.057 1,688,000 0.0570 0.00%
2025-08-06 0 0.057 0.056 0.058 0.057 0.058 475,000 27,188 0.0572 0.057 0.056 0.058 0.057 0.058 475,000 0.0572 -1.72%
2025-08-05 0 0.058 0.057 0.058 0.058 0.058 373,000 21,604 0.0579 0.058 0.057 0.058 0.058 0.058 373,000 0.0579 0.00%
2025-08-04 0 0.058 0.058 0.059 0.058 0.058 176,000 10,208 0.0580 0.058 0.058 0.059 0.058 0.058 176,000 0.0580 0.00%
2025-08-01 0 0.058 0.058 0.060 0.055 0.060 600,200 34,346 0.0572 0.058 0.058 0.060 0.055 0.060 600,200 0.0572 5.45%
2025-07-31 0 0.055 0.055 0.059 0.055 0.060 368,000 21,280 0.0578 0.055 0.055 0.059 0.055 0.060 368,000 0.0578 -5.17%
2025-07-30 0 0.058 0.056 0.060 0.058 0.060 328,200 19,274 0.0587 0.058 0.056 0.060 0.058 0.060 328,200 0.0587 0.00%
2025-07-29 0 0.058 0.058 0.063 0.058 0.067 984,600 58,485 0.0594 0.058 0.058 0.063 0.058 0.067 984,600 0.0594 -1.69%
2025-07-28 0 0.059 0.058 0.064 0.057 0.057 10,200 568 0.0557 0.059 0.058 0.064 0.057 0.057 10,200 0.0557 -9.23%
2025-07-25 0 0.065 0.058 0.065 0.058 0.065 776,000 45,064 0.0581 0.065 0.058 0.065 0.058 0.065 776,000 0.0581 12.07%
2025-07-24 0 0.058 0.058 0.068 0.055 0.058 2,040,000 113,488 0.0556 0.058 0.058 0.068 0.055 0.058 2,040,000 0.0556 0.00%
2025-07-23 0 0.058 0.057 0.060 0.058 0.060 1,360,000 79,968 0.0588 0.058 0.057 0.060 0.058 0.060 1,360,000 0.0588 3.57%
2025-07-22 0 0.056 0.056 0.058 0.056 0.061 1,840,000 107,704 0.0585 0.056 0.056 0.058 0.056 0.061 1,840,000 0.0585 -9.68%
2025-07-21 0 0.062 0.061 0.064 0.060 0.064 2,200,000 137,808 0.0626 0.062 0.061 0.064 0.060 0.064 2,200,000 0.0626 -1.59%
2025-07-18 0 0.063 0.063 0.067 0.062 0.068 2,160,000 137,480 0.0636 0.063 0.063 0.067 0.062 0.068 2,160,000 0.0636 -7.35%
2025-07-17 0 0.068 0.063 0.068 0.068 0.068 84,000 5,664 0.0674 0.068 0.063 0.068 0.068 0.068 84,000 0.0674 0.00%
2025-07-16 0 0.068 0.068 0.070 0.068 0.068 64,000 4,352 0.0680 0.068 0.068 0.070 0.068 0.068 64,000 0.0680 3.03%
2025-07-15 0 0.066 0.066 0.070 0.066 0.066 1,152,000 76,032 0.0660 0.066 0.066 0.070 0.066 0.066 1,152,000 0.0660 0.00%
2025-07-14 0 0.066 0.065 0.066 0.066 0.069 193,000 13,230 0.0685 0.066 0.065 0.066 0.066 0.069 193,000 0.0685 -8.33%
2025-07-11 0 0.072 0.060 0.072 0.059 0.072 2,693,000 174,480 0.0648 0.072 0.060 0.072 0.059 0.072 2,693,000 0.0648 20.00%
2025-07-10 0 0.060 0.060 0.063 0.057 0.069 9,030,400 534,088 0.0591 0.060 0.060 0.063 0.057 0.069 9,030,400 0.0591 -13.04%
2025-07-09 0 0.069 0.067 0.069 - - 0 0 - 0.069 0.067 0.069 - - 0 - 0.00%
2025-07-08 0 0.069 0.069 0.070 0.069 0.071 3,816,000 263,320 0.0690 0.069 0.069 0.070 0.069 0.071 3,816,000 0.0690 4.55%
2025-07-07 0 0.066 0.066 0.069 0.065 0.065 48,000 3,120 0.0650 0.066 0.066 0.069 0.065 0.065 48,000 0.0650 1.54%
2025-07-04 0 0.065 0.065 0.070 - - 0 0 - 0.065 0.065 0.070 - - 0 - 1.56%
2025-07-03 0 0.064 0.060 0.064 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2025-07-02 0 0.064 0.051 0.064 0.064 0.065 337,200 21,604 0.0641 0.064 0.051 0.064 0.064 0.065 337,200 0.0641 -1.54%
2025-06-30 0 0.065 0.065 0.068 0.064 0.066 2,014,000 130,868 0.0650 0.065 0.065 0.068 0.064 0.066 2,014,000 0.0650 -1.52%
2025-06-27 0 0.066 0.063 0.069 0.066 0.066 225,600 14,880 0.0660 0.066 0.063 0.069 0.066 0.066 225,600 0.0660 -4.35%
2025-06-26 0 0.069 0.063 0.066 0.061 0.073 800,000 53,048 0.0663 0.069 0.063 0.066 0.061 0.073 800,000 0.0663 6.15%
2025-06-25 0 0.065 0.065 0.066 0.060 0.072 5,374,800 357,928 0.0666 0.065 0.065 0.066 0.060 0.072 5,374,800 0.0666 1.56%
2025-06-24 0 0.064 0.064 0.072 0.064 0.064 48,000 3,072 0.0640 0.064 0.064 0.072 0.064 0.064 48,000 0.0640 0.00%
2025-06-23 0 0.064 0.064 0.070 0.063 0.073 1,112,000 80,344 0.0723 0.064 0.064 0.070 0.063 0.073 1,112,000 0.0723 -4.48%
2025-06-20 0 0.067 0.066 0.073 0.066 0.071 564,000 38,900 0.0690 0.067 0.066 0.073 0.066 0.071 564,000 0.0690 -5.63%
2025-06-19 0 0.071 0.068 0.071 0.069 0.075 7,643,602 547,888 0.0717 0.071 0.068 0.071 0.069 0.075 7,643,602 0.0717 2.90%
2025-06-18 0 0.069 0.069 0.071 0.069 0.070 216,000 15,104 0.0699 0.069 0.069 0.071 0.069 0.070 216,000 0.0699 -1.43%
2025-06-17 0 0.070 0.070 0.073 0.069 0.070 208,000 14,424 0.0693 0.070 0.070 0.073 0.069 0.070 208,000 0.0693 0.00%
2025-06-16 0 0.070 0.070 0.074 0.069 0.069 208,000 14,352 0.0690 0.070 0.070 0.074 0.069 0.069 208,000 0.0690 1.45%
2025-06-13 0 0.069 0.069 0.072 0.068 0.069 2,120,600 146,091 0.0689 0.069 0.069 0.072 0.068 0.069 2,120,600 0.0689 -1.43%
2025-06-12 0 0.070 0.069 0.070 0.069 0.070 131,000 9,141 0.0698 0.070 0.069 0.070 0.069 0.070 131,000 0.0698 1.45%
2025-06-11 0 0.069 0.068 0.075 0.069 0.074 2,312,000 163,864 0.0709 0.069 0.068 0.075 0.069 0.074 2,312,000 0.0709 -2.82%
2025-06-10 0 0.071 0.071 0.075 0.071 0.074 324,200 23,000 0.0709 0.071 0.071 0.075 0.071 0.074 324,200 0.0709 -6.58%
2025-06-09 0 0.076 0.071 0.076 0.072 0.080 40,000 3,040 0.0760 0.076 0.071 0.076 0.072 0.080 40,000 0.0760 2.70%
2025-06-06 0 0.074 0.071 0.074 0.070 0.074 2,096,000 150,224 0.0717 0.074 0.071 0.074 0.070 0.074 2,096,000 0.0717 1.37%
2025-06-05 0 0.073 0.073 0.075 0.070 0.077 33,116,000 2,400,736 0.0725 0.073 0.073 0.075 0.070 0.077 33,116,000 0.0725 0.00%
2025-06-04 0 0.073 0.070 0.073 0.068 0.073 2,744,000 193,544 0.0705 0.073 0.070 0.073 0.068 0.073 2,744,000 0.0705 7.35%
2025-06-03 0 0.068 0.067 0.068 0.066 0.072 3,808,000 262,624 0.0690 0.068 0.067 0.068 0.066 0.072 3,808,000 0.0690 3.03%
2025-06-02 0 0.066 0.066 0.072 0.066 0.073 22,160,000 1,492,128 0.0673 0.066 0.066 0.072 0.066 0.073 22,160,000 0.0673 -7.04%
2025-05-30 0 0.071 0.071 0.078 0.071 0.077 6,120,000 452,488 0.0739 0.071 0.071 0.078 0.071 0.077 6,120,000 0.0739 -1.39%
2025-05-29 0 0.072 0.071 0.074 0.069 0.082 14,008,000 1,049,688 0.0749 0.072 0.071 0.074 0.069 0.082 14,008,000 0.0749 0.00%
2025-05-28 0 0.072 0.069 0.072 0.069 0.077 11,588,000 801,744 0.0692 0.072 0.069 0.072 0.069 0.077 11,588,000 0.0692 5.88%
2025-05-27 0 0.068 0.068 0.071 0.067 0.072 2,739,800 190,229 0.0694 0.068 0.068 0.071 0.067 0.072 2,739,800 0.0694 1.49%
2025-05-26 0 0.067 0.067 0.069 0.067 0.070 3,816,000 263,296 0.0690 0.067 0.067 0.069 0.067 0.070 3,816,000 0.0690 1.52%
2025-05-23 0 0.066 0.066 0.068 0.062 0.066 1,980,000 127,784 0.0645 0.066 0.066 0.068 0.062 0.066 1,980,000 0.0645 6.45%
2025-05-22 0 0.062 0.061 0.063 0.060 0.065 62,223,600 3,859,227 0.0620 0.062 0.061 0.063 0.060 0.065 62,223,600 0.0620 1.64%
2025-05-21 0 0.061 0.059 0.063 0.058 0.070 22,100,600 1,323,091 0.0599 0.061 0.059 0.063 0.058 0.070 22,100,600 0.0599 1.67%
2025-05-20 0 0.060 0.059 0.061 0.060 0.063 3,432,000 211,552 0.0616 0.060 0.059 0.061 0.060 0.063 3,432,000 0.0616 -4.76%
2025-05-19 0 0.063 0.061 0.064 0.058 0.064 9,224,000 564,104 0.0612 0.063 0.061 0.064 0.058 0.064 9,224,000 0.0612 1.61%
2025-05-16 0 0.062 0.060 0.063 0.059 0.065 1,088,000 66,496 0.0611 0.062 0.060 0.063 0.059 0.065 1,088,000 0.0611 1.64%
2025-05-15 0 0.061 0.059 0.061 0.056 0.065 3,800,000 233,920 0.0616 0.061 0.059 0.061 0.056 0.065 3,800,000 0.0616 8.93%
2025-05-14 0 0.056 0.056 0.060 0.056 0.068 3,208,200 186,210 0.0580 0.056 0.056 0.060 0.056 0.068 3,208,200 0.0580 -11.11%
2025-05-13 0 0.063 0.059 0.063 0.057 0.068 2,520,000 152,496 0.0605 0.063 0.059 0.063 0.057 0.068 2,520,000 0.0605 -1.56%
2025-05-12 0 0.064 0.061 0.064 0.056 0.064 10,027,800 589,281 0.0588 0.064 0.061 0.064 0.056 0.064 10,027,800 0.0588 4.92%
2025-05-09 0 0.061 0.061 0.063 0.044 0.071 88,495,000 5,055,202 0.0571 0.061 0.061 0.063 0.044 0.071 88,495,000 0.0571 41.86%
2025-05-08 0 0.043 0.042 0.043 0.039 0.044 11,070,000 465,220 0.0420 0.043 0.042 0.043 0.039 0.044 11,070,000 0.0420 4.88%
2025-05-07 0 0.041 0.041 0.042 0.040 0.044 7,432,000 312,864 0.0421 0.041 0.041 0.042 0.040 0.044 7,432,000 0.0421 -2.38%
2025-05-06 0 0.042 0.041 0.042 0.041 0.048 146,409,202 6,456,012 0.0441 0.042 0.041 0.042 0.041 0.048 146,409,202 0.0441 -4.55%
2025-05-02 0 0.044 0.044 0.046 0.040 0.082 220,112,000 9,207,112 0.0418 0.044 0.044 0.046 0.040 0.082 220,112,000 0.0418 -43.59%
2025-04-30 0 0.078 0.078 0.079 0.078 0.090 26,152,000 2,103,152 0.0804 0.078 0.078 0.079 0.078 0.090 26,152,000 0.0804 -12.36%
2025-04-29 0 0.089 0.084 0.089 0.089 0.090 336,000 29,984 0.0892 0.089 0.084 0.089 0.089 0.090 336,000 0.0892 7.23%
2025-04-28 0 0.083 0.083 0.084 0.081 0.081 8,000 648 0.0810 0.083 0.083 0.084 0.081 0.081 8,000 0.0810 -2.35%
2025-04-25 0 0.085 0.082 0.085 0.082 0.085 274,000 22,570 0.0824 0.085 0.082 0.085 0.082 0.085 274,000 0.0824 3.66%
2025-04-24 0 0.082 0.079 0.082 0.081 0.083 624,000 50,960 0.0817 0.082 0.079 0.082 0.081 0.083 624,000 0.0817 -1.20%
2025-04-23 0 0.083 0.078 0.083 - - 2,200 150 0.0682 0.083 0.078 0.083 - - 2,200 0.0682 -2.35%
2025-04-22 0 0.085 0.078 0.085 0.089 0.089 8,000 712 0.0890 0.085 0.078 0.085 0.089 0.089 8,000 0.0890 8.97%
2025-04-17 0 0.078 0.078 0.089 0.076 0.092 116,000 9,084 0.0783 0.078 0.078 0.089 0.076 0.092 116,000 0.0783 2.63%
2025-04-16 0 0.076 0.076 0.083 0.074 0.076 720,000 54,656 0.0759 0.076 0.076 0.083 0.074 0.076 720,000 0.0759 -3.80%
2025-04-15 0 0.079 0.077 0.079 0.078 0.083 1,736,000 139,344 0.0803 0.079 0.077 0.079 0.078 0.083 1,736,000 0.0803 -4.82%
2025-04-14 0 0.083 0.082 0.089 0.082 0.083 1,056,000 87,600 0.0830 0.083 0.082 0.089 0.082 0.083 1,056,000 0.0830 0.00%
2025-04-11 0 0.083 0.083 0.086 0.083 0.083 80,000 6,640 0.0830 0.083 0.083 0.086 0.083 0.083 80,000 0.0830 0.00%
2025-04-10 0 0.083 0.083 0.085 0.082 0.089 1,928,000 161,952 0.0840 0.083 0.083 0.085 0.082 0.089 1,928,000 0.0840 -4.60%
2025-04-09 0 0.087 0.085 0.087 - - 0 0 - 0.087 0.085 0.087 - - 0 - -8.42%
2025-04-08 0 0.095 0.083 0.095 0.095 0.095 8,000 760 0.0950 0.095 0.083 0.095 0.095 0.095 8,000 0.0950 13.10%
2025-04-07 0 0.084 0.070 0.083 0.083 0.091 848,000 71,584 0.0844 0.084 0.070 0.083 0.083 0.091 848,000 0.0844 -7.69%
2025-04-03 0 0.091 0.086 0.091 0.091 0.097 348,000 31,624 0.0909 0.091 0.086 0.091 0.091 0.097 348,000 0.0909 2.25%
2025-04-02 0 0.089 0.085 0.089 0.085 0.089 256,000 22,064 0.0862 0.089 0.085 0.089 0.085 0.089 256,000 0.0862 7.23%
2025-04-01 0 0.083 0.083 0.091 - - 0 0 - 0.083 0.083 0.091 - - 0 - 2.47%
2025-03-31 0 0.081 0.081 0.090 0.080 0.084 344,000 28,544 0.0830 0.081 0.081 0.090 0.080 0.084 344,000 0.0830 -3.57%
2025-03-28 0 0.084 0.079 0.085 0.079 0.085 288,000 23,432 0.0814 0.084 0.079 0.085 0.079 0.085 288,000 0.0814 -1.18%
2025-03-27 0 0.085 0.083 0.087 0.085 0.088 1,243,600 109,132 0.0878 0.085 0.083 0.087 0.085 0.088 1,243,600 0.0878 -4.49%
2025-03-26 0 0.089 0.089 0.090 0.089 0.090 1,473,000 132,052 0.0896 0.089 0.089 0.090 0.089 0.090 1,473,000 0.0896 -1.11%
2025-03-25 0 0.090 0.089 0.090 0.089 0.092 2,482,000 224,998 0.0907 0.090 0.089 0.090 0.089 0.092 2,482,000 0.0907 -1.10%
2025-03-24 0 0.091 0.091 0.093 0.091 0.091 216,000 19,656 0.0910 0.091 0.091 0.093 0.091 0.091 216,000 0.0910 0.00%
2025-03-21 0 0.091 0.091 0.093 0.091 0.093 816,000 74,576 0.0914 0.091 0.091 0.093 0.091 0.093 816,000 0.0914 -2.15%
2025-03-20 0 0.093 0.093 0.094 0.091 0.093 840,000 77,464 0.0922 0.093 0.093 0.094 0.091 0.093 840,000 0.0922 3.33%
2025-03-19 0 0.090 0.090 0.093 0.089 0.090 1,390,400 124,434 0.0895 0.090 0.090 0.093 0.089 0.090 1,390,400 0.0895 2.27%
2025-03-18 0 0.088 0.088 0.090 0.088 0.090 1,056,000 93,296 0.0883 0.088 0.088 0.090 0.088 0.090 1,056,000 0.0883 -2.22%
2025-03-17 0 0.090 0.090 0.091 0.084 0.095 50,680,000 4,536,080 0.0895 0.090 0.090 0.091 0.084 0.095 50,680,000 0.0895 4.65%
2025-03-14 0 0.086 0.086 0.089 0.086 0.090 4,328,600 381,176 0.0881 0.086 0.086 0.089 0.086 0.090 4,328,600 0.0881 -2.27%
2025-03-13 0 0.088 0.086 0.088 0.086 0.088 38,320,000 3,370,672 0.0880 0.088 0.086 0.088 0.086 0.088 38,320,000 0.0880 3.53%
2025-03-12 0 0.085 0.083 0.088 0.083 0.091 3,755,000 325,707 0.0867 0.085 0.083 0.088 0.083 0.091 3,755,000 0.0867 10.39%
2025-03-11 0 0.077 0.077 0.086 0.076 0.076 69,200 5,224 0.0755 0.077 0.077 0.086 0.076 0.076 69,200 0.0755 -3.75%
2025-03-10 0 0.080 0.074 0.085 - - 0 0 - 0.080 0.074 0.085 - - 0 - 0.00%
2025-03-07 0 0.080 0.080 0.087 0.080 0.086 169,600 13,755 0.0811 0.080 0.080 0.087 0.080 0.086 169,600 0.0811 0.00%
2025-03-06 0 0.080 0.076 0.081 0.073 0.081 2,920,000 228,776 0.0783 0.080 0.076 0.081 0.073 0.081 2,920,000 0.0783 1.27%
2025-03-05 0 0.079 0.076 0.080 0.075 0.079 222,400 16,840 0.0757 0.079 0.076 0.080 0.075 0.079 222,400 0.0757 -1.25%
2025-03-04 0 0.080 0.076 0.080 0.076 0.080 890,000 69,012 0.0775 0.080 0.076 0.080 0.076 0.080 890,000 0.0775 0.00%
2025-03-03 0 0.080 0.075 0.080 0.077 0.080 1,200,000 94,368 0.0786 0.080 0.075 0.080 0.077 0.080 1,200,000 0.0786 1.27%
2025-02-28 0 0.079 0.079 0.086 0.079 0.079 40,000 3,160 0.0790 0.079 0.079 0.086 0.079 0.079 40,000 0.0790 -8.14%
2025-02-27 0 0.086 0.084 0.086 0.082 0.090 10,240,000 890,824 0.0870 0.086 0.084 0.086 0.082 0.090 10,240,000 0.0870 -2.27%
2025-02-26 0 0.088 0.088 0.089 0.076 0.093 66,490,000 5,634,396 0.0847 0.088 0.088 0.089 0.076 0.093 66,490,000 0.0847 10.00%
2025-02-25 0 0.080 0.074 0.083 0.071 0.084 3,226,800 241,446 0.0748 0.080 0.074 0.083 0.071 0.084 3,226,800 0.0748 -3.61%
2025-02-24 0 0.083 0.080 0.083 0.073 0.091 3,104,200 268,070 0.0864 0.083 0.080 0.083 0.073 0.091 3,104,200 0.0864 6.41%
2025-02-21 0 0.078 0.078 0.081 0.065 0.091 86,426,200 6,539,690 0.0757 0.078 0.078 0.081 0.065 0.091 86,426,200 0.0757 9.86%
2025-02-20 0 0.071 0.070 0.074 0.064 0.071 802,000 55,196 0.0688 0.071 0.070 0.074 0.064 0.071 802,000 0.0688 1.43%
2025-02-19 0 0.070 0.070 0.071 0.068 0.071 1,364,000 93,632 0.0686 0.070 0.070 0.071 0.068 0.071 1,364,000 0.0686 -4.11%
2025-02-18 0 0.073 0.069 0.074 0.063 0.086 11,246,000 770,948 0.0686 0.073 0.069 0.074 0.063 0.086 11,246,000 0.0686 -17.98%
2025-02-17 0 0.089 0.085 0.090 0.082 0.093 8,715,000 766,271 0.0879 0.089 0.085 0.090 0.082 0.093 8,715,000 0.0879 -7.29%
2025-02-14 0 0.096 0.082 0.106 0.076 0.096 672,000 54,712 0.0814 0.096 0.082 0.106 0.076 0.096 672,000 0.0814 14.29%
2025-02-13 0 0.084 0.080 0.086 - - 5,000 365 0.0730 0.084 0.080 0.086 - - 5,000 0.0730 0.00%
2025-02-12 0 0.084 0.081 0.084 0.081 0.085 136,000 11,256 0.0828 0.084 0.081 0.084 0.081 0.085 136,000 0.0828 -5.62%
2025-02-11 0 0.089 0.083 0.089 0.089 0.090 824,000 74,104 0.0899 0.089 0.083 0.089 0.089 0.090 824,000 0.0899 -1.11%
2025-02-10 0 0.090 0.087 0.096 0.087 0.091 754,000 67,692 0.0898 0.090 0.087 0.096 0.087 0.091 754,000 0.0898 1.12%
2025-02-07 0 0.089 0.093 0.100 0.086 0.101 547,000 48,984 0.0896 0.089 0.093 0.100 0.086 0.101 547,000 0.0896 -13.59%
2025-02-06 0 0.103 0.088 0.098 0.104 0.104 8,000 832 0.1040 0.103 0.088 0.098 0.104 0.104 8,000 0.1040 13.19%
2025-02-05 0 0.091 0.091 0.102 0.085 0.102 86,400 8,246 0.0954 0.091 0.091 0.102 0.085 0.102 86,400 0.0954 -12.50%
2025-02-04 0 0.104 0.090 0.104 0.098 0.107 66,000 6,514 0.0987 0.104 0.090 0.104 0.098 0.107 66,000 0.0987 -3.70%
2025-02-03 0 0.108 0.091 0.108 0.110 0.110 32,000 3,520 0.1100 0.108 0.091 0.108 0.110 0.110 32,000 0.1100 -1.82%
2025-01-28 0 0.110 0.092 0.109 0.103 0.110 48,000 5,000 0.1042 0.110 0.092 0.109 0.103 0.110 48,000 0.1042 6.80%
2025-01-27 0 0.103 0.083 0.104 0.077 0.103 22,105,000 2,256,412 0.1021 0.103 0.083 0.104 0.077 0.103 22,105,000 0.1021 27.16%
2025-01-24 0 0.081 0.076 0.082 0.081 0.109 5,016,600 437,467 0.0872 0.081 0.076 0.082 0.081 0.109 5,016,600 0.0872 1.25%
2025-01-23 0 0.080 0.080 0.084 - - 200 13 0.0650 0.080 0.080 0.084 - - 200 0.0650 0.00%
2025-01-22 0 0.080 0.080 0.084 0.080 0.080 272,200 21,774 0.0800 0.080 0.080 0.084 0.080 0.080 272,200 0.0800 -1.23%
2025-01-21 0 0.081 0.079 0.081 0.079 0.081 224,000 18,080 0.0807 0.081 0.079 0.081 0.079 0.081 224,000 0.0807 0.00%
2025-01-20 0 0.081 0.077 0.081 0.081 0.084 552,000 44,800 0.0812 0.081 0.077 0.081 0.081 0.084 552,000 0.0812 0.00%
2025-01-17 0 0.081 0.080 0.088 - - 0 0 - 0.081 0.080 0.088 - - 0 - 0.00%
2025-01-16 0 0.081 0.080 0.088 0.079 0.081 142,000 11,264 0.0793 0.081 0.080 0.088 0.079 0.081 142,000 0.0793 1.25%
2025-01-15 0 0.080 0.080 0.084 0.080 0.083 224,000 18,568 0.0829 0.080 0.080 0.084 0.080 0.083 224,000 0.0829 -4.76%
2025-01-14 0 0.084 0.084 0.088 0.084 0.086 317,000 26,918 0.0849 0.084 0.084 0.088 0.084 0.086 317,000 0.0849 -7.69%
2025-01-13 0 0.091 0.091 0.092 0.091 0.091 920,000 82,960 0.0902 0.091 0.091 0.092 0.091 0.091 920,000 0.0902 -1.09%
2025-01-10 0 0.092 0.088 0.092 0.085 0.093 96,000 8,864 0.0923 0.092 0.088 0.092 0.085 0.093 96,000 0.0923 3.37%
2025-01-09 0 0.089 0.075 0.089 - - 0 0 - 0.089 0.075 0.089 - - 0 - -1.11%
2025-01-08 0 0.090 0.075 0.094 0.090 0.090 10,000 876 0.0876 0.090 0.075 0.094 0.090 0.090 10,000 0.0876 0.00%
2025-01-07 0 0.090 0.084 0.091 0.090 0.090 240,000 21,600 0.0900 0.090 0.084 0.091 0.090 0.090 240,000 0.0900 2.27%
2025-01-06 0 0.088 0.088 0.091 0.088 0.095 216,200 20,072 0.0928 0.088 0.088 0.091 0.088 0.095 216,200 0.0928 -4.35%
2025-01-03 0 0.092 0.091 0.093 0.092 0.093 984,000 90,712 0.0922 0.092 0.091 0.093 0.092 0.093 984,000 0.0922 -1.08%
2025-01-02 0 0.093 0.093 0.094 0.092 0.093 144,000 13,344 0.0927 0.093 0.093 0.094 0.092 0.093 144,000 0.0927 -2.11%
2024-12-31 0 0.095 0.092 0.095 0.094 0.095 112,000 10,584 0.0945 0.095 0.092 0.095 0.094 0.095 112,000 0.0945 1.06%
2024-12-30 0 0.094 0.094 0.097 0.093 0.094 112,000 10,448 0.0933 0.094 0.094 0.097 0.093 0.094 112,000 0.0933 2.17%
2024-12-27 0 0.092 0.092 0.094 0.090 0.092 784,200 71,217 0.0908 0.092 0.092 0.094 0.090 0.092 784,200 0.0908 -3.16%
2024-12-24 0 0.095 0.095 0.099 - - 0 0 - 0.095 0.095 0.099 - - 0 - 0.00%
2024-12-23 0 0.095 0.095 0.100 0.095 0.095 196,000 18,584 0.0948 0.095 0.095 0.100 0.095 0.095 196,000 0.0948 -2.06%
2024-12-20 0 0.097 0.097 0.102 0.095 0.098 224,000 21,848 0.0975 0.097 0.097 0.102 0.095 0.098 224,000 0.0975 -3.00%
2024-12-19 0 0.100 0.097 0.100 0.100 0.100 8,000 800 0.1000 0.100 0.097 0.100 0.100 0.100 8,000 0.1000 1.01%
2024-12-18 0 0.099 0.097 0.100 0.099 0.099 8,000 792 0.0990 0.099 0.097 0.100 0.099 0.099 8,000 0.0990 0.00%
2024-12-17 0 0.099 0.099 0.103 0.099 0.099 80,000 7,920 0.0990 0.099 0.099 0.103 0.099 0.099 80,000 0.0990 -1.00%
2024-12-16 0 0.100 0.100 0.102 0.100 0.100 1,048,000 104,800 0.1000 0.100 0.100 0.102 0.100 0.100 1,048,000 0.1000 -3.85%
2024-12-13 0 0.104 0.101 0.104 - - 0 0 - 0.104 0.101 0.104 - - 0 - 0.00%
2024-12-12 0 0.104 0.104 0.107 0.100 0.100 21,200 2,110 0.0995 0.104 0.104 0.107 0.100 0.100 21,200 0.0995 0.00%
2024-12-11 0 0.104 0.101 0.104 - - 0 0 - 0.104 0.101 0.104 - - 0 - 0.00%
2024-12-10 0 0.104 0.100 0.104 0.100 0.104 858,200 86,297 0.1006 0.104 0.100 0.104 0.100 0.104 858,200 0.1006 0.00%
2024-12-09 0 0.104 0.100 0.105 0.100 0.107 360,000 36,424 0.1012 0.104 0.100 0.105 0.100 0.107 360,000 0.1012 -3.70%
2024-12-06 0 0.108 0.102 0.108 - - 200 19 0.0950 0.108 0.102 0.108 - - 200 0.0950 0.00%
2024-12-05 0 0.108 0.102 0.109 0.108 0.108 48,000 5,184 0.1080 0.108 0.102 0.109 0.108 0.108 48,000 0.1080 0.00%
2024-12-04 0 0.108 0.102 0.108 0.105 0.111 208,000 21,936 0.1055 0.108 0.102 0.108 0.105 0.111 208,000 0.1055 -0.92%
2024-12-03 0 0.109 0.102 0.115 0.103 0.115 734,000 76,682 0.1045 0.109 0.102 0.115 0.103 0.115 734,000 0.1045 0.93%
2024-12-02 0 0.108 0.101 0.112 0.100 0.107 1,264,000 128,728 0.1018 0.108 0.101 0.112 0.100 0.107 1,264,000 0.1018 0.00%
2024-11-29 0 0.108 0.100 0.108 0.108 0.116 24,000 2,656 0.1107 0.108 0.100 0.108 0.108 0.116 24,000 0.1107 0.00%
2024-11-28 0 0.108 0.100 0.109 0.100 0.108 241,200 24,402 0.1012 0.108 0.100 0.109 0.100 0.108 241,200 0.1012 3.85%
2024-11-27 0 0.104 0.101 0.104 0.101 0.104 258,000 26,720 0.1036 0.104 0.101 0.104 0.101 0.104 258,000 0.1036 0.00%
2024-11-26 0 0.104 0.101 0.104 0.101 0.104 104,000 10,552 0.1015 0.104 0.101 0.104 0.101 0.104 104,000 0.1015 0.00%
2024-11-25 0 0.104 0.100 0.104 - - 0 0 - 0.104 0.100 0.104 - - 0 - -0.95%
2024-11-22 0 0.105 0.100 0.105 0.100 0.109 684,200 69,158 0.1011 0.105 0.100 0.105 0.100 0.109 684,200 0.1011 -3.67%
2024-11-21 0 0.109 0.103 0.109 0.109 0.109 8,000 872 0.1090 0.109 0.103 0.109 0.109 0.109 8,000 0.1090 0.00%
2024-11-20 0 0.109 0.100 0.109 0.100 0.110 1,318,000 133,018 0.1009 0.109 0.100 0.109 0.100 0.110 1,318,000 0.1009 4.81%
2024-11-19 0 0.104 0.104 0.110 0.103 0.104 616,000 63,520 0.1031 0.104 0.104 0.110 0.103 0.104 616,000 0.1031 0.00%
2024-11-18 0 0.104 0.103 0.108 0.104 0.104 32,000 3,328 0.1040 0.104 0.103 0.108 0.104 0.104 32,000 0.1040 -0.95%
2024-11-15 0 0.105 0.110 0.111 0.104 0.105 296,000 31,048 0.1049 0.105 0.110 0.111 0.104 0.105 296,000 0.1049 -5.41%
2024-11-14 0 0.111 0.104 0.112 0.111 0.111 8,000 888 0.1110 0.111 0.104 0.112 0.111 0.111 8,000 0.1110 0.91%
2024-11-13 0 0.110 0.105 0.114 0.104 0.120 64,000 7,088 0.1108 0.110 0.105 0.114 0.104 0.120 64,000 0.1108 0.00%
2024-11-12 0 0.110 0.101 0.112 0.102 0.116 1,426,600 152,325 0.1068 0.110 0.101 0.112 0.102 0.116 1,426,600 0.1068 4.76%
2024-11-11 0 0.105 0.105 0.113 0.104 0.119 472,000 50,408 0.1068 0.105 0.105 0.113 0.104 0.119 472,000 0.1068 3.96%
2024-11-08 0 0.101 0.101 0.106 0.100 0.101 776,200 78,259 0.1008 0.101 0.101 0.106 0.100 0.101 776,200 0.1008 0.00%
2024-11-07 0 0.101 0.100 0.101 0.099 0.106 72,000 7,336 0.1019 0.101 0.100 0.101 0.099 0.106 72,000 0.1019 2.02%
2024-11-06 0 0.099 0.099 0.101 0.099 0.101 428,200 42,541 0.0993 0.099 0.099 0.101 0.099 0.101 428,200 0.0993 -3.88%
2024-11-05 0 0.103 0.101 0.103 0.099 0.104 688,000 69,080 0.1004 0.103 0.101 0.103 0.099 0.104 688,000 0.1004 1.98%
2024-11-04 0 0.101 0.100 0.101 0.101 0.107 920,000 95,360 0.1037 0.101 0.100 0.101 0.101 0.107 920,000 0.1037 0.00%
2024-11-01 0 0.101 0.101 0.104 0.101 0.107 720,000 74,112 0.1029 0.101 0.101 0.104 0.101 0.107 720,000 0.1029 -3.81%
2024-10-31 0 0.105 0.104 0.106 0.104 0.109 498,000 52,656 0.1057 0.105 0.104 0.106 0.104 0.109 498,000 0.1057 0.00%
2024-10-30 0 0.105 0.105 0.107 0.105 0.114 8,886,400 982,632 0.1106 0.105 0.105 0.107 0.105 0.114 8,886,400 0.1106 -4.55%
2024-10-29 0 0.110 0.106 0.110 0.100 0.111 28,048,000 3,025,848 0.1079 0.110 0.106 0.110 0.100 0.111 28,048,000 0.1079 10.00%
2024-10-28 0 0.100 0.100 0.104 0.100 0.101 136,000 13,656 0.1004 0.100 0.100 0.104 0.100 0.101 136,000 0.1004 0.00%
2024-10-25 0 0.100 0.099 0.102 0.098 0.106 448,000 46,336 0.1034 0.100 0.099 0.102 0.098 0.106 448,000 0.1034 -0.99%
2024-10-24 0 0.101 0.101 0.103 0.100 0.109 21,701,000 2,284,367 0.1053 0.101 0.101 0.103 0.100 0.109 21,701,000 0.1053 0.00%
2024-10-23 0 0.101 0.099 0.101 0.098 0.111 16,640,000 1,772,072 0.1065 0.101 0.099 0.101 0.098 0.111 16,640,000 0.1065 1.00%
2024-10-22 0 0.100 0.098 0.100 0.093 0.101 16,128,000 1,618,856 0.1004 0.100 0.098 0.100 0.093 0.101 16,128,000 0.1004 -1.96%
2024-10-21 0 0.102 0.096 0.102 0.093 0.104 85,000 8,107 0.0954 0.102 0.096 0.102 0.093 0.104 85,000 0.0954 0.00%
2024-10-18 0 0.102 0.099 0.102 0.102 0.102 8,000 816 0.1020 0.102 0.099 0.102 0.102 0.102 8,000 0.1020 0.00%
2024-10-17 0 0.102 0.099 0.102 0.099 0.103 944,000 94,816 0.1004 0.102 0.099 0.102 0.099 0.103 944,000 0.1004 -0.97%
2024-10-16 0 0.103 0.100 0.103 0.098 0.103 1,216,000 122,104 0.1004 0.103 0.100 0.103 0.098 0.103 1,216,000 0.1004 5.10%
2024-10-15 0 0.098 0.098 0.103 0.098 0.104 464,800 47,633 0.1025 0.098 0.098 0.103 0.098 0.104 464,800 0.1025 -4.85%
2024-10-14 0 0.103 0.100 0.103 0.100 0.103 448,000 45,432 0.1014 0.103 0.100 0.103 0.100 0.103 448,000 0.1014 0.00%
2024-10-10 0 0.103 0.103 0.105 0.101 0.115 2,520,000 265,416 0.1053 0.103 0.103 0.105 0.101 0.115 2,520,000 0.1053 -2.83%
2024-10-09 0 0.106 0.098 0.106 0.098 0.115 678,200 69,976 0.1032 0.106 0.098 0.106 0.098 0.115 678,200 0.1032 -4.50%
2024-10-08 0 0.111 0.100 0.111 0.104 0.112 424,200 44,267 0.1044 0.111 0.100 0.111 0.104 0.112 424,200 0.1044 -0.89%
2024-10-07 0 0.112 0.108 0.112 0.099 0.117 1,424,000 156,928 0.1102 0.112 0.108 0.112 0.099 0.117 1,424,000 0.1102 0.00%
2024-10-04 0 0.112 0.101 0.117 0.098 0.106 3,325,000 332,626 0.1000 0.112 0.101 0.117 0.098 0.106 3,325,000 0.1000 9.80%
2024-10-03 0 0.102 0.102 0.104 0.100 0.104 888,000 90,240 0.1016 0.102 0.102 0.104 0.100 0.104 888,000 0.1016 -0.97%
2024-10-02 0 0.103 0.103 0.113 0.094 0.106 1,688,000 166,320 0.0985 0.103 0.103 0.113 0.094 0.106 1,688,000 0.0985 10.75%
2024-09-30 0 0.093 0.093 0.100 0.093 0.106 1,689,200 173,620 0.1028 0.093 0.093 0.100 0.093 0.106 1,689,200 0.1028 -10.58%
2024-09-27 0 0.104 0.104 0.117 0.102 0.103 288,000 29,640 0.1029 0.104 0.104 0.117 0.102 0.103 288,000 0.1029 1.96%
2024-09-26 0 0.102 0.102 0.114 0.102 0.119 389,000 39,810 0.1023 0.102 0.102 0.114 0.102 0.119 389,000 0.1023 0.00%
2024-09-25 0 0.102 0.102 0.111 0.101 0.103 488,000 49,848 0.1021 0.102 0.102 0.111 0.101 0.103 488,000 0.1021 0.99%
2024-09-24 0 0.101 0.101 0.105 0.101 0.105 750,400 77,028 0.1026 0.101 0.101 0.105 0.101 0.105 750,400 0.1026 -3.81%
2024-09-23 0 0.105 0.100 0.105 0.105 0.105 67,000 6,999 0.1045 0.105 0.100 0.105 0.105 0.105 67,000 0.1045 0.00%
2024-09-20 0 0.105 0.096 0.105 0.106 0.106 216,400 22,930 0.1060 0.105 0.096 0.105 0.106 0.106 216,400 0.1060 -0.94%
2024-09-19 0 0.106 0.101 0.115 - - 0 0 - 0.106 0.101 0.115 - - 0 - 0.00%
2024-09-17 0 0.106 0.095 0.120 - - 0 0 - 0.106 0.095 0.120 - - 0 - 0.00%
2024-09-16 0 0.106 0.095 0.119 0.106 0.106 80,000 8,480 0.1060 0.106 0.095 0.119 0.106 0.106 80,000 0.1060 0.00%
2024-09-13 0 0.106 0.106 0.115 0.106 0.115 143,800 15,330 0.1066 0.106 0.106 0.115 0.106 0.115 143,800 0.1066 3.92%
2024-09-12 0 0.102 0.095 0.106 - - 0 0 - 0.102 0.095 0.106 - - 0 - 0.00%
2024-09-11 0 0.102 0.102 0.115 0.102 0.103 224,000 23,008 0.1027 0.102 0.102 0.115 0.102 0.103 224,000 0.1027 -2.86%
2024-09-10 0 0.105 0.101 0.105 0.092 0.117 64,000 6,904 0.1079 0.105 0.101 0.105 0.092 0.117 64,000 0.1079 0.00%
2024-09-09 0 0.105 0.105 0.114 0.090 0.114 2,624,200 271,266 0.1034 0.105 0.105 0.114 0.090 0.114 2,624,200 0.1034 15.38%
2024-09-05 0 0.091 0.090 0.091 0.087 0.092 1,101,200 98,650 0.0896 0.091 0.090 0.091 0.087 0.092 1,101,200 0.0896 -3.19%
2024-09-04 0 0.094 0.091 0.105 0.090 0.101 2,137,800 197,404 0.0923 0.094 0.091 0.105 0.090 0.101 2,137,800 0.0923 -3.09%
2024-09-03 0 0.097 0.093 0.096 0.092 0.097 1,275,000 121,360 0.0952 0.097 0.093 0.096 0.092 0.097 1,275,000 0.0952 0.00%
2024-09-02 0 0.097 0.096 0.097 0.091 0.098 1,212,400 116,247 0.0959 0.097 0.096 0.097 0.091 0.098 1,212,400 0.0959 0.00%
2024-08-30 0 0.097 0.095 0.097 0.093 0.109 4,140,400 401,082 0.0969 0.097 0.095 0.097 0.093 0.109 4,140,400 0.0969 -2.02%
2024-08-29 0 0.099 0.098 0.099 0.093 0.113 7,564,000 755,569 0.0999 0.099 0.098 0.099 0.093 0.113 7,564,000 0.0999 -10.00%
2024-08-28 0 0.110 0.103 0.110 0.103 0.110 588,400 61,127 0.1039 0.110 0.103 0.110 0.103 0.110 588,400 0.1039 6.80%
2024-08-27 0 0.103 0.103 0.109 0.103 0.119 2,033,200 232,502 0.1144 0.103 0.103 0.109 0.103 0.119 2,033,200 0.1144 -10.43%
2024-08-26 0 0.115 0.115 0.128 0.110 0.130 258,000 28,660 0.1111 0.115 0.115 0.128 0.110 0.130 258,000 0.1111 5.50%
2024-08-23 0 0.109 0.109 0.119 0.109 0.116 944,000 107,384 0.1138 0.109 0.109 0.119 0.109 0.116 944,000 0.1138 -6.03%
2024-08-22 0 0.116 0.116 0.122 0.116 0.119 272,000 32,136 0.1181 0.116 0.116 0.122 0.116 0.119 272,000 0.1181 -1.69%
2024-08-21 0 0.118 0.116 0.119 0.116 0.122 504,000 61,064 0.1212 0.118 0.116 0.119 0.116 0.122 504,000 0.1212 -3.28%
2024-08-20 0 0.122 0.122 0.124 0.117 0.122 72,000 8,624 0.1198 0.122 0.122 0.124 0.117 0.122 72,000 0.1198 0.00%
2024-08-19 0 0.122 0.118 0.130 0.118 0.122 56,000 6,768 0.1209 0.122 0.118 0.130 0.118 0.122 56,000 0.1209 0.83%
2024-08-16 0 0.121 0.120 0.132 0.120 0.122 32,000 3,888 0.1215 0.121 0.120 0.132 0.120 0.122 32,000 0.1215 0.83%
2024-08-15 0 0.120 0.120 0.124 0.116 0.139 838,000 109,814 0.1310 0.120 0.120 0.124 0.116 0.139 838,000 0.1310 4.35%
2024-08-14 0 0.115 0.113 0.116 0.102 0.135 1,532,000 184,470 0.1204 0.115 0.113 0.116 0.102 0.135 1,532,000 0.1204 2.68%
2024-08-13 0 0.118 0.118 0.119 0.118 0.123 409,000 49,143 0.1202 0.112 0.112 0.113 0.112 0.117 430,911 0.1140 -4.07%
2024-08-12 0 0.123 0.123 0.129 0.120 0.144 473,000 66,163 0.1399 0.117 0.117 0.122 0.114 0.137 498,339 0.1328 -12.14%
2024-08-09 0 0.140 0.140 0.168 0.138 0.149 1,754,000 247,024 0.1408 0.133 0.133 0.159 0.131 0.141 1,847,964 0.1337 1.45%
2024-08-08 0 0.138 0.138 0.143 0.137 0.144 704,000 97,424 0.1384 0.131 0.131 0.136 0.130 0.137 741,714 0.1313 -0.72%
2024-08-07 0 0.139 0.139 0.146 0.139 0.150 504,200 73,370 0.1455 0.132 0.132 0.139 0.132 0.142 531,211 0.1381 -4.14%
2024-08-06 0 0.145 0.150 0.151 0.145 0.156 793,000 119,330 0.1505 0.138 0.142 0.143 0.138 0.148 835,482 0.1428 -9.94%
2024-08-05 0 0.161 0.155 0.158 0.150 0.185 2,643,200 442,077 0.1673 0.153 0.147 0.150 0.142 0.176 2,784,800 0.1587 -14.36%
2024-08-02 0 0.188 0.188 0.196 0.187 0.190 96,000 18,104 0.1886 0.178 0.178 0.186 0.177 0.180 101,143 0.1790 0.53%
2024-08-01 0 0.187 0.187 0.200 0.169 0.222 688,000 138,096 0.2007 0.177 0.177 0.190 0.160 0.211 724,857 0.1905 16.15%
2024-07-31 0 0.161 0.160 0.170 0.161 0.170 16,000 2,648 0.1655 0.153 0.152 0.161 0.153 0.161 16,857 0.1571 0.63%
2024-07-30 0 0.160 0.160 - 0.155 0.160 496,000 79,240 0.1598 0.152 0.152 - 0.147 0.152 522,571 0.1516 0.00%
2024-07-29 0 0.160 0.156 0.160 0.146 0.182 1,128,000 190,320 0.1687 0.152 0.148 0.152 0.139 0.173 1,188,429 0.1601 -11.11%
2024-07-26 0 0.180 0.180 0.205 0.170 0.217 1,040,000 195,912 0.1884 0.171 0.171 0.195 0.161 0.206 1,095,714 0.1788 -10.45%
2024-07-25 0 0.201 0.201 0.202 0.200 0.205 104,000 21,232 0.2042 0.191 0.191 0.192 0.190 0.195 109,571 0.1938 -1.47%
2024-07-24 0 0.204 0.204 0.206 0.203 0.223 767,000 165,444 0.2157 0.194 0.194 0.196 0.193 0.212 808,089 0.2047 2.51%
2024-07-23 0 0.199 0.199 0.213 0.197 0.219 434,000 89,852 0.2070 0.189 0.189 0.202 0.187 0.208 457,250 0.1965 -1.97%
2024-07-22 0 0.203 0.196 0.217 0.195 0.207 5,284,800 1,065,396 0.2016 0.193 0.186 0.206 0.185 0.196 5,567,914 0.1913 -0.98%
2024-07-19 0 0.205 0.195 0.205 0.192 0.209 1,793,000 364,357 0.2032 0.195 0.185 0.195 0.182 0.198 1,889,054 0.1929 6.77%
2024-07-18 0 0.192 - 0.192 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-07-17 0 0.192 0.190 0.192 0.192 0.192 136,000 26,112 0.1920 0.182 0.180 0.182 0.182 0.182 143,286 0.1822 0.00%
2024-07-16 0 0.192 0.190 0.192 0.194 0.194 2,400,000 467,856 0.1949 0.182 0.180 0.182 0.184 0.184 2,528,571 0.1850 -2.54%
2024-07-15 0 0.197 0.168 0.197 - - 0 0 - 0.187 0.159 0.187 - - 0 - 0.00%
2024-07-12 0 0.197 0.197 0.199 0.197 0.199 228,000 44,892 0.1969 0.187 0.187 0.189 0.187 0.189 240,214 0.1869 -1.01%
2024-07-11 0 0.199 0.188 0.199 - - 0 0 - 0.189 0.178 0.189 - - 0 - -0.50%
2024-07-10 0 0.200 0.188 0.200 - - 0 0 - 0.190 0.178 0.190 - - 0 - 0.00%
2024-07-09 0 0.200 0.172 0.200 - - 0 0 - 0.190 0.163 0.190 - - 0 - 0.00%
2024-07-08 0 0.200 0.172 0.200 - - 0 0 - 0.190 0.163 0.190 - - 0 - 0.00%
2024-07-05 0 0.200 0.199 0.219 0.200 0.200 48,000 9,600 0.2000 0.190 0.189 0.208 0.190 0.190 50,571 0.1898 0.50%
2024-07-04 0 0.199 0.186 0.200 0.199 0.200 48,000 9,560 0.1992 0.189 0.177 0.190 0.189 0.190 50,571 0.1890 -4.78%
2024-07-03 0 0.209 0.205 0.209 - - 0 0 - 0.198 0.195 0.198 - - 0 - 0.00%
2024-07-02 0 0.209 0.189 0.209 0.210 0.220 800,000 169,360 0.2117 0.198 0.179 0.198 0.199 0.209 842,857 0.2009 11.76%
2024-06-28 0 0.187 0.186 0.200 - - 0 0 - 0.177 0.177 0.190 - - 0 - 0.00%
2024-06-27 0 0.187 0.186 0.200 0.187 0.187 8,000 1,496 0.1870 0.177 0.177 0.190 0.177 0.177 8,429 0.1775 0.00%
2024-06-26 0 0.187 0.187 0.200 0.186 0.191 144,000 27,000 0.1875 0.177 0.177 0.190 0.177 0.181 151,714 0.1780 -2.09%
2024-06-25 0 0.191 0.191 0.195 0.191 0.191 32,000 6,112 0.1910 0.181 0.181 0.185 0.181 0.181 33,714 0.1813 -2.05%
2024-06-24 0 0.195 0.190 0.195 - - 0 0 - 0.185 0.180 0.185 - - 0 - -0.51%
2024-06-21 0 0.196 0.195 0.220 0.196 0.199 152,000 30,128 0.1982 0.186 0.185 0.209 0.186 0.189 160,143 0.1881 -1.51%
2024-06-20 0 0.199 0.192 0.199 - - 600 104 0.1733 0.189 0.182 0.189 - - 632 0.1645 -0.50%
2024-06-19 0 0.200 0.190 0.200 0.200 0.200 1,002,000 200,376 0.2000 0.190 0.180 0.190 0.190 0.190 1,055,679 0.1898 -4.31%
2024-06-18 0 0.209 0.160 0.209 - - 0 0 - 0.198 0.152 0.198 - - 0 - 0.00%
2024-06-17 0 0.209 0.208 0.210 0.200 0.209 960,600 197,436 0.2055 0.198 0.197 0.199 0.190 0.198 1,012,061 0.1951 5.03%
2024-06-14 0 0.199 0.186 0.200 0.175 0.199 336,000 62,520 0.1861 0.189 0.177 0.190 0.166 0.189 354,000 0.1766 -3.40%
2024-06-13 0 0.206 - 0.206 0.207 0.208 56,000 11,616 0.2074 0.196 - 0.196 0.196 0.197 59,000 0.1969 -1.44%
2024-06-12 0 0.209 - 0.209 0.196 0.210 16,000 3,248 0.2030 0.198 - 0.198 0.186 0.199 16,857 0.1927 6.63%
2024-06-11 0 0.196 0.196 0.197 0.196 0.201 717,400 141,858 0.1977 0.186 0.186 0.187 0.186 0.191 755,832 0.1877 7.10%
2024-06-07 0 0.183 0.183 0.187 0.180 0.190 592,000 109,328 0.1847 0.174 0.174 0.177 0.171 0.180 623,714 0.1753 1.67%
2024-06-06 0 0.180 0.180 0.190 0.171 0.201 4,840,000 918,048 0.1897 0.171 0.171 0.180 0.162 0.191 5,099,286 0.1800 -5.26%
2024-06-05 0 0.190 0.190 0.200 0.190 0.227 1,361,400 275,192 0.2021 0.180 0.180 0.190 0.180 0.215 1,434,332 0.1919 -7.32%
2024-06-04 0 0.205 0.194 0.205 0.240 0.240 9,100 2,127 0.2337 0.195 0.184 0.195 0.228 0.228 9,587 0.2219 6.22%
2024-06-03 0 0.193 0.193 0.202 0.193 0.230 288,000 61,712 0.2143 0.183 0.183 0.192 0.183 0.218 303,429 0.2034 -3.50%
2024-05-31 0 0.200 0.198 0.200 0.200 0.203 680,000 136,440 0.2006 0.190 0.188 0.190 0.190 0.193 716,429 0.1904 0.00%
2024-05-30 0 0.200 0.198 0.200 0.198 0.221 2,214,800 456,724 0.2062 0.190 0.188 0.190 0.188 0.210 2,333,450 0.1957 -9.09%
2024-05-29 0 0.220 0.203 0.220 0.223 0.223 24,000 5,320 0.2217 0.209 0.193 0.209 0.212 0.212 25,286 0.2104 8.91%
2024-05-28 0 0.202 0.202 0.204 0.198 0.206 355,000 71,379 0.2011 0.192 0.192 0.194 0.188 0.196 374,018 0.1908 1.51%
2024-05-27 0 0.199 0.199 0.210 0.199 0.219 2,032,000 422,976 0.2082 0.189 0.189 0.199 0.189 0.208 2,140,857 0.1976 -10.36%
2024-05-24 0 0.222 0.211 0.222 0.221 0.222 122,200 26,951 0.2205 0.211 0.200 0.211 0.210 0.211 128,746 0.2093 0.45%
2024-05-23 0 0.221 0.220 0.228 0.208 0.239 160,200 36,490 0.2278 0.210 0.209 0.216 0.197 0.227 168,782 0.2162 -1.78%
2024-05-22 0 0.225 0.217 0.225 0.211 0.244 577,000 128,708 0.2231 0.214 0.206 0.214 0.200 0.232 607,911 0.2117 -1.75%
2024-05-21 0 0.229 0.216 0.229 0.219 0.229 506,000 111,244 0.2198 0.217 0.205 0.217 0.208 0.217 533,107 0.2087 4.09%
2024-05-20 0 0.220 0.216 0.220 0.206 0.228 2,920,000 627,840 0.2150 0.209 0.205 0.209 0.196 0.216 3,076,429 0.2041 5.26%
2024-05-17 0 0.209 0.209 0.210 0.208 0.244 4,360,000 961,384 0.2205 0.198 0.198 0.199 0.197 0.232 4,593,571 0.2093 -14.69%
2024-05-16 0 0.245 0.240 0.245 0.240 0.270 2,576,200 663,255 0.2575 0.233 0.228 0.233 0.228 0.256 2,714,211 0.2444 -3.92%
2024-05-14 0 0.255 0.240 0.255 0.250 0.290 1,074,000 289,700 0.2697 0.242 0.228 0.242 0.237 0.275 1,131,536 0.2560 -8.93%
2024-05-13 0 0.280 0.270 0.280 0.270 0.290 324,000 89,600 0.2765 0.266 0.256 0.266 0.256 0.275 341,357 0.2625 -3.45%
2024-05-10 0 0.290 0.280 0.290 0.280 0.290 270,000 75,745 0.2805 0.275 0.266 0.275 0.266 0.275 284,464 0.2663 1.75%
2024-05-09 0 0.285 0.280 0.285 0.280 0.290 1,711,400 484,038 0.2828 0.271 0.266 0.271 0.266 0.275 1,803,082 0.2685 1.79%
2024-05-08 0 0.280 0.270 0.280 0.250 0.280 2,056,000 541,120 0.2632 0.266 0.256 0.266 0.237 0.266 2,166,143 0.2498 7.69%
2024-05-07 0 0.260 0.255 0.260 0.250 0.260 906,000 234,860 0.2592 0.247 0.242 0.247 0.237 0.247 954,536 0.2460 6.12%
2024-05-06 0 0.245 0.243 0.255 0.243 0.260 696,000 179,560 0.2580 0.233 0.231 0.242 0.231 0.247 733,286 0.2449 2.08%
2024-05-03 0 0.240 0.240 0.255 0.240 0.255 214,000 53,574 0.2503 0.228 0.228 0.242 0.228 0.242 225,464 0.2376 -3.61%
2024-05-02 0 0.249 0.235 0.250 0.216 0.255 312,000 77,240 0.2476 0.236 0.223 0.237 0.205 0.242 328,714 0.2350 5.51%
2024-04-30 0 0.236 0.236 0.255 0.236 0.255 568,000 142,688 0.2512 0.224 0.224 0.242 0.224 0.242 598,429 0.2384 -1.26%
2024-04-29 0 0.239 0.220 0.239 0.220 0.240 320,000 75,704 0.2366 0.227 0.209 0.227 0.209 0.228 337,143 0.2245 8.64%
2024-04-26 0 0.220 0.220 0.237 0.215 0.260 792,000 176,392 0.2227 0.209 0.209 0.225 0.204 0.247 834,429 0.2114 -3.08%
2024-04-25 0 0.227 0.225 0.240 0.211 0.250 885,800 203,166 0.2294 0.215 0.214 0.228 0.200 0.237 933,254 0.2177 13.50%
2024-04-24 0 0.200 0.200 0.218 0.200 0.220 568,000 120,224 0.2117 0.190 0.190 0.207 0.190 0.209 598,429 0.2009 -6.10%
2024-04-23 0 0.213 0.213 0.215 0.188 0.219 1,656,000 353,584 0.2135 0.202 0.202 0.204 0.178 0.208 1,744,714 0.2027 13.30%
2024-04-22 0 0.188 0.186 0.208 0.186 0.210 464,000 88,648 0.1911 0.178 0.177 0.197 0.177 0.199 488,857 0.1813 -1.57%
2024-04-19 0 0.191 0.191 0.210 0.191 0.218 1,040,000 213,672 0.2055 0.181 0.181 0.199 0.181 0.207 1,095,714 0.1950 -2.05%
2024-04-18 0 0.195 0.196 0.202 0.193 0.205 658,000 129,590 0.1969 0.185 0.186 0.192 0.183 0.195 693,250 0.1869 -4.88%
2024-04-17 0 0.205 0.205 0.212 0.204 0.250 288,400 63,417 0.2199 0.195 0.195 0.201 0.194 0.237 303,850 0.2087 -2.38%
2024-04-16 0 0.210 0.210 0.220 0.210 0.230 496,000 105,496 0.2127 0.199 0.199 0.209 0.199 0.218 522,571 0.2019 -0.94%
2024-04-15 0 0.212 0.212 0.227 0.211 0.211 24,000 5,080 0.2117 0.201 0.201 0.215 0.200 0.200 25,286 0.2009 -3.64%
2024-04-12 0 0.220 0.202 0.220 0.200 0.220 424,000 87,904 0.2073 0.209 0.192 0.209 0.190 0.209 446,714 0.1968 -2.65%
2024-04-11 0 0.226 0.221 0.226 0.220 0.227 807,200 178,550 0.2212 0.215 0.210 0.215 0.209 0.215 850,443 0.2099 -0.44%
2024-04-10 0 0.227 0.222 0.227 0.223 0.260 400,000 90,664 0.2267 0.215 0.211 0.215 0.212 0.247 421,429 0.2151 -1.30%
2024-04-09 0 0.230 0.230 0.244 0.225 0.265 220,000 50,312 0.2287 0.218 0.218 0.232 0.214 0.252 231,786 0.2171 4.55%
2024-04-08 0 0.220 0.220 0.235 0.220 0.220 258,000 56,742 0.2199 0.209 0.209 0.223 0.209 0.209 271,821 0.2087 -6.38%
2024-04-05 0 0.235 0.220 0.240 - - 0 0 - 0.223 0.209 0.228 - - 0 - 0.00%
2024-04-03 0 0.235 0.220 0.240 0.220 0.235 176,000 40,400 0.2295 0.223 0.209 0.228 0.209 0.223 185,429 0.2179 0.00%
2024-04-02 0 0.235 0.235 0.248 0.232 0.265 1,380,600 337,228 0.2443 0.223 0.223 0.235 0.220 0.252 1,454,561 0.2318 -12.96%
2024-03-28 0 0.270 0.250 0.275 0.250 0.270 120,000 30,400 0.2533 0.256 0.237 0.261 0.237 0.256 126,429 0.2405 0.00%
2024-03-27 0 0.270 0.260 0.270 0.270 0.270 8,200 2,208 0.2693 0.256 0.247 0.256 0.256 0.256 8,639 0.2556 0.00%
2024-03-26 0 0.270 0.265 0.275 0.270 0.275 24,000 6,520 0.2717 0.256 0.252 0.261 0.256 0.261 25,286 0.2579 -1.82%
2024-03-25 0 0.275 0.275 0.280 0.275 0.275 368,000 101,200 0.2750 0.261 0.261 0.266 0.261 0.261 387,714 0.2610 0.00%
2024-03-22 0 0.275 0.244 0.280 0.238 0.275 960,000 247,848 0.2582 0.261 0.232 0.266 0.226 0.261 1,011,429 0.2450 5.77%
2024-03-21 0 0.260 0.260 0.265 0.232 0.260 6,429,000 1,524,918 0.2372 0.247 0.247 0.252 0.220 0.247 6,773,411 0.2251 12.07%
2024-03-20 0 0.232 0.232 0.240 0.230 0.255 780,000 191,324 0.2453 0.220 0.220 0.228 0.218 0.242 821,786 0.2328 -9.02%
2024-03-19 0 0.255 0.255 0.265 0.250 0.255 212,600 53,738 0.2528 0.242 0.242 0.252 0.237 0.242 223,989 0.2399 2.41%
2024-03-18 0 0.249 0.249 0.250 0.239 0.249 386,000 93,022 0.2410 0.236 0.236 0.237 0.227 0.236 406,679 0.2287 -6.04%
2024-03-15 0 0.265 0.260 0.265 0.240 0.280 176,000 46,120 0.2620 0.252 0.247 0.252 0.228 0.266 185,429 0.2487 10.42%
2024-03-14 0 0.240 0.232 0.240 0.240 0.275 260,600 64,292 0.2467 0.228 0.220 0.228 0.228 0.261 274,561 0.2342 -12.73%
2024-03-13 0 0.275 0.240 0.275 0.275 0.275 32,000 8,800 0.2750 0.261 0.228 0.261 0.261 0.261 33,714 0.2610 -1.79%
2024-03-12 0 0.280 0.260 0.280 0.260 0.280 131,800 34,550 0.2621 0.266 0.247 0.266 0.247 0.266 138,861 0.2488 7.69%
2024-03-11 0 0.260 0.241 0.260 0.241 0.260 253,400 63,738 0.2515 0.247 0.229 0.247 0.229 0.247 266,975 0.2387 -3.70%
2024-03-08 0 0.270 0.233 0.270 0.255 0.275 256,000 66,680 0.2605 0.256 0.221 0.256 0.242 0.261 269,714 0.2472 -1.82%
2024-03-07 0 0.275 0.235 0.275 0.220 0.280 3,832,000 898,840 0.2346 0.261 0.223 0.261 0.209 0.266 4,037,286 0.2226 15.55%
2024-03-06 0 0.238 0.202 0.238 0.239 0.241 144,000 34,496 0.2396 0.226 0.192 0.226 0.227 0.229 151,714 0.2274 -1.24%
2024-03-05 0 0.241 0.241 0.250 0.241 0.241 104,200 25,111 0.2410 0.229 0.229 0.237 0.229 0.229 109,782 0.2287 -3.60%
2024-03-04 0 0.250 0.245 0.250 0.245 0.250 242,000 60,316 0.2492 0.237 0.233 0.237 0.233 0.237 254,964 0.2366 0.00%
2024-03-01 0 0.250 0.250 0.270 0.240 0.305 666,000 178,512 0.2680 0.237 0.237 0.256 0.228 0.289 701,679 0.2544 2.88%
2024-02-29 0 0.243 0.239 0.250 0.236 0.400 5,698,600 1,723,978 0.3025 0.231 0.227 0.237 0.224 0.380 6,003,882 0.2871 -8.30%
2024-02-28 1 0.265 0.265 0.295 0.165 0.300 1,879,200 468,833 0.2495 0.252 0.252 0.280 0.157 0.285 1,979,871 0.2368 60.61%
2024-02-27 0 0.165 0.165 0.170 0.161 0.165 104,000 17,000 0.1635 0.157 0.157 0.161 0.153 0.157 109,571 0.1551 3.13%
2024-02-26 0 0.160 0.160 0.165 0.160 0.160 192,200 30,747 0.1600 0.152 0.152 0.157 0.152 0.152 202,496 0.1518 0.00%
2024-02-23 0 0.160 0.160 0.169 0.156 0.175 557,600 87,736 0.1573 0.152 0.152 0.160 0.148 0.166 587,471 0.1493 -10.11%
2024-02-22 0 0.178 0.155 0.170 0.154 0.178 334,200 51,826 0.1551 0.169 0.147 0.161 0.146 0.169 352,104 0.1472 0.00%
2024-02-21 0 0.178 0.161 0.178 - - 0 0 - 0.169 0.153 0.169 - - 0 - 0.00%
2024-02-20 0 0.178 0.170 0.178 0.170 0.178 36,000 6,208 0.1724 0.169 0.161 0.169 0.161 0.169 37,929 0.1637 -6.32%
2024-02-19 0 0.190 0.171 0.190 - - 0 0 - 0.180 0.162 0.180 - - 0 - 0.00%
2024-02-16 0 0.190 0.165 0.190 - - 0 0 - 0.180 0.157 0.180 - - 0 - 0.00%
2024-02-15 0 0.190 0.175 0.207 - - 0 0 - 0.180 0.166 0.196 - - 0 - 0.00%
2024-02-14 0 0.190 0.155 0.190 0.190 0.190 8,000 1,520 0.1900 0.180 0.147 0.180 0.180 0.180 8,429 0.1803 -8.65%
2024-02-09 0 0.208 - 0.208 0.190 0.218 38,000 7,892 0.2077 0.197 - 0.197 0.180 0.207 40,036 0.1971 9.47%
2024-02-08 0 0.190 0.171 0.190 0.161 0.300 432,000 79,112 0.1831 0.180 0.162 0.180 0.153 0.285 455,143 0.1738 25.00%
2024-02-07 0 0.152 0.152 0.157 0.150 0.152 207,800 31,336 0.1508 0.144 0.144 0.149 0.142 0.144 218,932 0.1431 -6.17%
2024-02-06 0 0.162 0.151 0.167 0.144 0.163 983,000 153,702 0.1564 0.154 0.143 0.159 0.137 0.155 1,035,661 0.1484 -10.00%
2024-02-05 0 0.180 0.180 0.196 0.180 0.180 18,400 3,285 0.1785 0.171 0.171 0.186 0.171 0.171 19,386 0.1695 0.56%
2024-02-02 0 0.179 0.179 0.198 0.171 0.199 349,000 63,027 0.1806 0.170 0.170 0.188 0.162 0.189 367,696 0.1714 -9.14%
2024-02-01 0 0.197 0.185 0.197 0.180 0.217 595,400 114,371 0.1921 0.187 0.176 0.187 0.171 0.206 627,296 0.1823 -9.22%
2024-01-31 0 0.217 0.202 0.217 0.201 0.219 72,000 14,736 0.2047 0.206 0.192 0.206 0.191 0.208 75,857 0.1943 8.50%
2024-01-30 0 0.200 0.200 0.201 0.200 0.223 204,000 41,304 0.2025 0.190 0.190 0.191 0.190 0.212 214,929 0.1922 -0.99%
2024-01-29 0 0.202 0.202 0.220 0.202 0.205 768,000 157,288 0.2048 0.192 0.192 0.209 0.192 0.195 809,143 0.1944 1.00%
2024-01-26 0 0.200 0.200 0.225 0.200 0.250 229,400 48,376 0.2109 0.190 0.190 0.214 0.190 0.237 241,689 0.2002 -10.71%
2024-01-25 0 0.224 0.224 0.238 0.206 0.240 336,000 76,037 0.2263 0.213 0.213 0.226 0.196 0.228 354,000 0.2148 -13.85%
2024-01-24 0 0.260 0.230 0.260 0.229 0.290 129,000 30,913 0.2396 0.247 0.218 0.247 0.217 0.275 135,911 0.2275 10.64%
2024-01-23 0 0.235 0.201 0.235 0.190 0.235 240,000 51,290 0.2137 0.223 0.191 0.223 0.180 0.223 252,857 0.2028 17.50%
2024-01-22 0 0.200 0.190 0.200 0.200 0.240 175,200 36,360 0.2075 0.190 0.180 0.190 0.190 0.228 184,586 0.1970 -9.09%
2024-01-19 0 0.220 0.200 0.230 0.220 0.230 200,000 44,384 0.2219 0.209 0.190 0.218 0.209 0.218 210,714 0.2106 -3.51%
2024-01-18 0 0.228 0.212 0.228 0.210 0.230 56,000 11,920 0.2129 0.216 0.201 0.216 0.199 0.218 59,000 0.2020 -0.87%
2024-01-17 0 0.230 0.200 0.219 0.230 0.230 10,000 2,276 0.2276 0.218 0.190 0.208 0.218 0.218 10,536 0.2160 0.00%
2024-01-16 0 0.230 0.210 0.230 0.208 0.240 322,000 67,204 0.2087 0.218 0.199 0.218 0.197 0.228 339,250 0.1981 9.00%
2024-01-15 0 0.211 0.210 0.235 0.200 0.295 266,200 56,582 0.2126 0.200 0.199 0.223 0.190 0.280 280,461 0.2017 -13.17%
2024-01-12 0 0.243 - 0.285 0.243 0.243 32,000 7,776 0.2430 0.231 - 0.271 0.231 0.231 33,714 0.2306 0.00%
2024-01-11 0 0.243 0.207 0.243 0.235 0.243 289,200 67,916 0.2348 0.231 0.196 0.231 0.223 0.231 304,693 0.2229 0.41%
2024-01-10 0 0.242 0.235 0.265 0.236 0.242 20,200 4,748 0.2350 0.230 0.223 0.252 0.224 0.230 21,282 0.2231 0.41%
2024-01-09 0 0.241 0.241 0.265 - - 0 0 - 0.229 0.229 0.252 - - 0 - 0.00%
2024-01-08 0 0.241 0.241 0.265 0.240 0.265 21,362,000 5,553,966 0.2600 0.229 0.229 0.252 0.228 0.252 22,506,393 0.2468 -12.36%
2024-01-05 0 0.275 0.255 0.275 0.255 0.290 109,000 27,967 0.2566 0.261 0.242 0.261 0.242 0.275 114,839 0.2435 7.84%
2024-01-04 0 0.255 0.220 0.255 0.245 0.270 43,400 11,466 0.2642 0.242 0.209 0.242 0.233 0.256 45,725 0.2508 4.08%
2024-01-03 0 0.245 0.245 0.250 0.237 0.280 270,400 73,035 0.2701 0.233 0.233 0.237 0.225 0.266 284,886 0.2564 3.81%
2024-01-02 0 0.236 0.236 0.250 0.236 0.240 121,600 29,161 0.2398 0.224 0.224 0.237 0.224 0.228 128,114 0.2276 0.43%
2023-12-29 0 0.235 0.235 0.239 0.200 0.240 355,000 80,347 0.2263 0.223 0.223 0.227 0.190 0.228 374,018 0.2148 6.82%
2023-12-28 0 0.220 0.205 0.231 0.135 0.290 1,688,800 298,644 0.1768 0.209 0.195 0.219 0.128 0.275 1,779,271 0.1678 -25.42%
2023-12-27 0 0.295 - 0.295 - - 0 0 - 0.280 - 0.280 - - 0 - -1.67%
2023-12-22 0 0.300 0.226 0.300 0.300 0.305 36,200 10,862 0.3001 0.285 0.215 0.285 0.285 0.289 38,139 0.2848 0.00%
2023-12-21 0 0.300 - 0.300 0.300 0.310 18,200 5,640 0.3099 0.285 - 0.285 0.285 0.294 19,175 0.2941 3.45%
2023-12-20 0 0.029 0.029 0.030 0.028 0.030 14,510,000 426,604 0.0294 0.275 0.275 0.285 0.266 0.285 1,528,732 0.2791 3.57%
2023-12-19 0 0.028 0.028 0.029 0.027 0.028 2,802,000 78,240 0.0279 0.266 0.266 0.275 0.256 0.266 295,211 0.2650 0.00%
2023-12-18 0 0.028 0.026 0.028 0.026 0.029 9,444,000 258,800 0.0274 0.266 0.247 0.266 0.247 0.275 994,993 0.2601 7.69%
2023-12-15 0 0.026 0.025 0.026 0.024 0.027 3,252,000 82,096 0.0252 0.247 0.237 0.247 0.228 0.256 342,621 0.2396 0.00%
2023-12-14 0 0.026 0.026 0.027 0.025 0.027 4,592,000 122,030 0.0266 0.247 0.247 0.256 0.237 0.256 483,800 0.2522 -3.70%
2023-12-13 0 0.027 0.026 0.027 0.025 0.027 8,256,000 219,124 0.0265 0.256 0.247 0.256 0.237 0.256 869,829 0.2519 8.00%
2023-12-12 0 0.025 0.025 0.026 0.025 0.026 5,050,000 130,828 0.0259 0.237 0.237 0.247 0.237 0.247 532,054 0.2459 0.00%
2023-12-11 0 0.025 0.025 0.026 0.025 0.027 1,828,000 47,720 0.0261 0.237 0.237 0.247 0.237 0.256 192,593 0.2478 0.00%
2023-12-08 0 0.025 0.025 0.026 0.024 0.026 1,894,000 47,744 0.0252 0.237 0.237 0.247 0.228 0.247 199,546 0.2393 -3.85%
2023-12-07 0 0.026 0.024 0.026 0.024 0.026 3,444,000 84,458 0.0245 0.247 0.228 0.247 0.228 0.247 362,850 0.2328 0.00%
2023-12-06 0 0.026 0.024 0.026 0.024 0.026 1,742,000 44,638 0.0256 0.247 0.228 0.247 0.228 0.247 183,532 0.2432 13.04%
2023-12-05 0 0.023 0.024 0.025 0.022 0.023 4,430,000 99,214 0.0224 0.218 0.228 0.237 0.209 0.218 466,732 0.2126 0.00%
2023-12-04 0 0.023 0.023 0.024 0.022 0.023 6,700,000 154,312 0.0230 0.218 0.218 0.228 0.209 0.218 705,893 0.2186 4.55%
2023-12-01 0 0.022 0.022 0.023 0.022 0.025 8,188,000 192,330 0.0235 0.209 0.209 0.218 0.209 0.237 862,664 0.2229 -8.33%
2023-11-30 0 0.024 0.024 0.026 0.024 0.026 5,974,000 146,120 0.0245 0.228 0.228 0.247 0.228 0.247 629,404 0.2322 -4.00%
2023-11-29 0 0.025 0.025 0.027 0.025 0.027 1,282,000 32,364 0.0252 0.237 0.237 0.256 0.237 0.256 135,068 0.2396 0.00%
2023-11-28 0 0.025 0.025 0.027 0.025 0.026 2,482,000 62,914 0.0253 0.237 0.237 0.256 0.237 0.247 261,496 0.2406 0.00%
2023-11-27 0 0.025 0.025 0.026 0.025 0.026 3,162,000 79,342 0.0251 0.237 0.237 0.247 0.237 0.247 333,139 0.2382 -3.85%
2023-11-24 0 0.026 0.024 0.026 0.023 0.026 16,724,000 410,274 0.0245 0.247 0.228 0.247 0.218 0.247 1,761,993 0.2328 4.00%
2023-11-23 0 0.025 0.025 0.027 0.024 0.030 14,120,000 374,160 0.0265 0.237 0.237 0.256 0.228 0.285 1,487,643 0.2515 8.70%
2023-11-22 0 0.023 0.023 0.024 0.023 0.030 59,844,000 1,493,118 0.0250 0.218 0.218 0.228 0.218 0.285 6,304,993 0.2368 -14.81%
2023-11-21 0 0.027 0.027 0.028 0.027 0.028 10,800,000 292,934 0.0271 0.256 0.256 0.266 0.256 0.266 1,137,857 0.2574 0.00%
2023-11-20 0 0.027 0.027 0.028 0.027 0.029 7,458,000 203,060 0.0272 0.256 0.256 0.266 0.256 0.275 785,754 0.2584 -3.57%
2023-11-17 0 0.028 0.028 0.029 0.028 0.030 2,784,000 78,958 0.0284 0.266 0.266 0.275 0.266 0.285 293,314 0.2692 -3.45%
2023-11-16 0 0.029 0.029 0.030 0.028 0.030 4,106,000 117,140 0.0285 0.275 0.275 0.285 0.266 0.285 432,596 0.2708 -3.33%
2023-11-15 0 0.030 0.029 0.030 0.025 0.031 5,620,000 158,722 0.0282 0.285 0.275 0.285 0.237 0.294 592,107 0.2681 -3.23%
2023-11-14 0 0.031 0.029 0.031 0.029 0.033 5,282,000 157,294 0.0298 0.294 0.275 0.294 0.275 0.313 556,496 0.2827 -3.13%
2023-11-13 0 0.032 0.031 0.032 0.030 0.032 4,306,000 134,172 0.0312 0.304 0.294 0.304 0.285 0.304 453,668 0.2957 0.00%
2023-11-10 0 0.032 0.032 0.033 0.032 0.035 11,494,000 368,316 0.0320 0.304 0.304 0.313 0.304 0.332 1,210,975 0.3041 0.00%
2023-11-09 0 0.032 0.032 0.033 0.032 0.034 9,798,000 313,786 0.0320 0.304 0.304 0.313 0.304 0.323 1,032,289 0.3040 0.00%
2023-11-08 0 0.032 0.032 0.033 0.030 0.033 14,454,000 458,038 0.0317 0.304 0.304 0.313 0.285 0.313 1,522,832 0.3008 0.00%
2023-11-07 0 0.032 0.030 0.032 0.030 0.033 10,096,000 318,564 0.0316 0.304 0.285 0.304 0.285 0.313 1,063,686 0.2995 3.23%
2023-11-06 0 0.031 0.030 0.031 0.029 0.032 2,702,000 82,440 0.0305 0.294 0.285 0.294 0.275 0.304 284,675 0.2896 3.33%
2023-11-03 0 0.030 0.029 0.030 0.029 0.034 56,162,000 1,699,340 0.0303 0.285 0.275 0.285 0.275 0.323 5,917,068 0.2872 -9.09%
2023-11-02 0 0.033 0.032 0.033 0.024 0.035 51,114,000 1,578,770 0.0309 0.313 0.304 0.313 0.228 0.332 5,385,225 0.2932 43.48%
2023-11-01 0 0.023 0.023 0.025 0.023 0.027 16,784,000 418,522 0.0249 0.218 0.218 0.237 0.218 0.256 1,768,314 0.2367 -11.54%
2023-10-31 0 0.026 0.025 0.026 0.025 0.027 33,614,000 875,090 0.0260 0.247 0.237 0.247 0.237 0.256 3,541,475 0.2471 -7.14%
2023-10-30 0 0.028 0.026 0.028 0.026 0.029 40,856,000 1,112,462 0.0272 0.266 0.247 0.266 0.247 0.275 4,304,471 0.2584 0.00%
2023-10-27 0 0.028 0.027 0.029 0.028 0.030 24,902,000 717,078 0.0288 0.266 0.256 0.275 0.266 0.285 2,623,604 0.2733 -3.45%
2023-10-26 0 0.029 0.029 0.030 0.029 0.035 46,798,000 1,472,078 0.0315 0.275 0.275 0.285 0.275 0.332 4,930,504 0.2986 -14.71%
2023-10-25 0 0.034 0.034 0.035 0.034 0.035 2,722,000 94,638 0.0348 0.323 0.323 0.332 0.323 0.332 286,782 0.3300 0.00%
2023-10-24 0 0.034 0.034 0.035 0.033 0.035 6,490,000 221,502 0.0341 0.323 0.323 0.332 0.313 0.332 683,768 0.3239 3.03%
2023-10-20 0 0.033 0.033 0.034 0.032 0.034 1,350,000 44,312 0.0328 0.313 0.313 0.323 0.304 0.323 142,232 0.3115 -2.94%
2023-10-19 0 0.034 0.033 0.034 0.031 0.034 3,550,000 118,186 0.0333 0.323 0.313 0.323 0.294 0.323 374,018 0.3160 9.68%
2023-10-18 0 0.031 0.031 0.034 0.031 0.036 7,496,000 244,578 0.0326 0.294 0.294 0.323 0.294 0.342 789,757 0.3097 -8.82%
2023-10-17 0 0.034 0.033 0.034 0.033 0.036 1,914,000 64,568 0.0337 0.323 0.313 0.323 0.313 0.342 201,654 0.3202 0.00%
2023-10-16 0 0.034 0.034 0.035 0.033 0.034 7,692,000 255,560 0.0332 0.323 0.323 0.332 0.313 0.323 810,407 0.3153 0.00%
2023-10-13 0 0.034 0.034 0.035 0.034 0.035 1,268,000 43,322 0.0342 0.323 0.323 0.332 0.323 0.332 133,593 0.3243 -2.86%
2023-10-12 0 0.035 0.035 0.036 0.034 0.036 7,404,000 258,274 0.0349 0.332 0.332 0.342 0.323 0.342 780,064 0.3311 0.00%
2023-10-11 0 0.035 0.034 0.036 0.034 0.037 1,468,000 51,616 0.0352 0.332 0.323 0.342 0.323 0.351 154,664 0.3337 -2.78%
2023-10-10 0 0.036 0.036 0.037 0.036 0.039 3,946,000 147,052 0.0373 0.342 0.342 0.351 0.342 0.370 415,739 0.3537 -2.70%
2023-10-09 0 0.037 0.036 0.037 0.035 0.037 2,580,000 93,402 0.0362 0.351 0.342 0.351 0.332 0.351 271,821 0.3436 0.00%
2023-10-06 0 0.037 0.036 0.037 0.035 0.037 1,466,000 53,030 0.0362 0.351 0.342 0.351 0.332 0.351 154,454 0.3433 0.00%
2023-10-05 0 0.037 0.035 0.037 0.035 0.039 4,672,000 172,816 0.0370 0.351 0.332 0.351 0.332 0.370 492,229 0.3511 0.00%
2023-10-04 0 0.037 0.036 0.037 0.036 0.039 1,218,000 44,962 0.0369 0.351 0.342 0.351 0.342 0.370 128,325 0.3504 2.78%
2023-10-03 0 0.036 0.036 0.037 0.035 0.039 4,142,000 157,062 0.0379 0.342 0.342 0.351 0.332 0.370 436,389 0.3599 -10.00%
2023-09-29 0 0.040 0.037 0.040 0.035 0.043 11,038,000 421,614 0.0382 0.380 0.351 0.380 0.332 0.408 1,162,932 0.3625 11.11%
2023-09-28 0 0.036 0.034 0.036 0.033 0.039 4,840,000 168,752 0.0349 0.342 0.323 0.342 0.313 0.370 509,929 0.3309 -2.70%
2023-09-27 0 0.037 0.034 0.037 0.033 0.037 4,334,000 150,466 0.0347 0.351 0.323 0.351 0.313 0.351 456,618 0.3295 5.71%
2023-09-26 0 0.035 0.034 0.035 0.034 0.038 1,968,000 69,778 0.0355 0.332 0.323 0.332 0.323 0.361 207,343 0.3365 -2.78%
2023-09-25 0 0.036 0.034 0.036 0.034 0.037 1,562,000 54,292 0.0348 0.342 0.323 0.342 0.323 0.351 164,568 0.3299 0.00%
2023-09-22 0 0.036 0.033 0.037 0.031 0.037 5,376,000 181,708 0.0338 0.342 0.313 0.351 0.294 0.351 566,400 0.3208 0.00%
2023-09-21 0 0.036 0.036 0.037 0.035 0.037 3,856,000 138,990 0.0360 0.342 0.342 0.351 0.332 0.351 406,257 0.3421 0.00%
2023-09-20 0 0.036 0.035 0.037 0.035 0.039 3,238,000 117,002 0.0361 0.342 0.332 0.351 0.332 0.370 341,146 0.3430 -2.70%
2023-09-19 0 0.037 0.035 0.038 0.035 0.039 2,790,000 100,766 0.0361 0.351 0.332 0.361 0.332 0.370 293,946 0.3428 0.00%
2023-09-18 0 0.037 0.035 0.036 0.036 0.039 2,394,000 88,846 0.0371 0.351 0.332 0.342 0.342 0.370 252,225 0.3522 -5.13%
2023-09-15 0 0.039 0.038 0.039 0.037 0.040 6,642,000 254,770 0.0384 0.370 0.361 0.370 0.351 0.380 699,782 0.3641 0.00%
2023-09-14 0 0.039 0.038 0.039 0.038 0.044 30,700,000 1,222,336 0.0398 0.370 0.361 0.370 0.361 0.418 3,234,464 0.3779 -9.30%
2023-09-13 0 0.043 0.043 0.044 0.029 0.043 54,956,000 2,004,846 0.0365 0.408 0.408 0.418 0.275 0.408 5,790,007 0.3463 53.57%
2023-09-12 0 0.028 0.027 0.029 0.027 0.030 11,588,000 321,934 0.0278 0.266 0.256 0.275 0.256 0.285 1,220,879 0.2637 3.70%
2023-09-11 0 0.027 0.027 0.028 0.026 0.028 4,626,000 123,844 0.0268 0.256 0.256 0.266 0.247 0.266 487,382 0.2541 3.85%
2023-09-07 0 0.026 0.025 0.026 0.025 0.026 1,196,000 29,962 0.0251 0.247 0.237 0.247 0.237 0.247 126,007 0.2378 0.00%
2023-09-06 0 0.026 0.025 0.026 0.024 0.027 9,368,000 236,886 0.0253 0.247 0.237 0.247 0.228 0.256 986,986 0.2400 4.00%
2023-09-05 0 0.025 0.025 0.026 0.025 0.026 2,602,000 65,560 0.0252 0.237 0.237 0.247 0.237 0.247 274,139 0.2391 -3.85%
2023-09-04 0 0.026 0.025 0.026 0.024 0.027 10,780,000 276,768 0.0257 0.247 0.237 0.247 0.228 0.256 1,135,750 0.2437 -7.14%
2023-08-31 0 0.028 0.027 0.028 0.028 0.029 4,424,000 124,014 0.0280 0.266 0.256 0.266 0.266 0.275 466,100 0.2661 -6.67%
2023-08-30 0 0.030 0.028 0.031 0.028 0.030 1,286,000 37,186 0.0289 0.285 0.266 0.294 0.266 0.285 135,489 0.2745 0.00%
2023-08-29 0 0.030 0.029 0.030 0.029 0.031 606,000 18,264 0.0301 0.285 0.275 0.285 0.275 0.294 63,846 0.2861 7.14%
2023-08-28 0 0.028 0.028 0.029 0.027 0.031 13,474,000 388,406 0.0288 0.266 0.266 0.275 0.256 0.294 1,419,582 0.2736 -3.45%
2023-08-25 0 0.029 0.029 0.030 0.029 0.031 2,600,000 75,564 0.0291 0.275 0.275 0.285 0.275 0.294 273,929 0.2759 -6.45%
2023-08-24 0 0.031 0.029 0.031 0.030 0.033 668,000 20,718 0.0310 0.294 0.275 0.294 0.285 0.313 70,379 0.2944 0.00%
2023-08-23 0 0.031 0.029 0.031 0.029 0.031 6,706,000 200,704 0.0299 0.294 0.275 0.294 0.275 0.294 706,525 0.2841 -3.13%
2023-08-22 0 0.032 0.032 0.033 0.031 0.035 354,000 11,562 0.0327 0.304 0.304 0.313 0.294 0.332 37,296 0.3100 0.00%
2023-08-21 0 0.032 0.032 0.033 0.031 0.034 4,512,000 141,718 0.0314 0.304 0.304 0.313 0.294 0.323 475,371 0.2981 -3.03%
2023-08-18 0 0.033 0.032 0.035 0.033 0.037 5,826,000 201,154 0.0345 0.313 0.304 0.332 0.313 0.351 613,811 0.3277 -5.71%
2023-08-17 0 0.035 0.035 0.036 0.034 0.037 1,606,000 55,678 0.0347 0.332 0.332 0.342 0.323 0.351 169,204 0.3291 0.00%
2023-08-16 0 0.035 0.035 0.037 0.035 0.037 2,558,000 91,560 0.0358 0.332 0.332 0.351 0.332 0.351 269,504 0.3397 -2.78%
2023-08-15 0 0.036 0.036 0.037 0.035 0.036 2,198,000 77,294 0.0352 0.342 0.342 0.351 0.332 0.342 231,575 0.3338 2.86%
2023-08-14 0 0.035 0.035 0.037 0.034 0.037 9,854,000 337,370 0.0342 0.332 0.332 0.351 0.323 0.351 1,038,189 0.3250 0.00%
2023-08-11 0 0.035 0.035 0.036 0.033 0.035 6,682,000 229,528 0.0344 0.332 0.332 0.342 0.313 0.332 703,996 0.3260 2.94%
2023-08-10 0 0.034 0.033 0.034 0.033 0.036 6,256,000 209,366 0.0335 0.323 0.313 0.323 0.313 0.342 659,114 0.3176 -5.56%
2023-08-09 0 0.036 0.034 0.036 0.034 0.036 214,000 7,498 0.0350 0.342 0.323 0.342 0.323 0.342 22,546 0.3326 2.86%
2023-08-08 0 0.035 0.034 0.035 0.034 0.037 1,888,000 65,904 0.0349 0.332 0.323 0.332 0.323 0.351 198,914 0.3313 2.94%
2023-08-07 0 0.034 0.034 0.037 0.034 0.037 2,840,000 99,218 0.0349 0.323 0.323 0.351 0.323 0.351 299,214 0.3316 -2.86%
2023-08-04 0 0.035 0.035 0.037 0.035 0.036 3,332,000 117,792 0.0354 0.332 0.332 0.351 0.332 0.342 351,050 0.3355 0.00%
2023-08-03 0 0.035 0.034 0.035 0.033 0.037 5,860,000 199,770 0.0341 0.332 0.323 0.332 0.313 0.351 617,393 0.3236 0.00%
2023-08-02 0 0.035 0.034 0.037 0.034 0.038 18,006,000 648,046 0.0360 0.332 0.323 0.351 0.323 0.361 1,897,061 0.3416 -5.41%
2023-08-01 0 0.037 0.036 0.037 0.037 0.040 8,370,000 318,442 0.0380 0.351 0.342 0.351 0.351 0.380 881,839 0.3611 -5.13%
2023-07-31 0 0.039 0.038 0.040 0.037 0.043 13,082,000 507,656 0.0388 0.370 0.361 0.380 0.351 0.408 1,378,282 0.3683 2.63%
2023-07-28 0 0.038 0.038 0.040 0.038 0.040 3,704,000 146,276 0.0395 0.361 0.361 0.380 0.361 0.380 390,243 0.3748 0.00%
2023-07-27 0 0.038 0.037 0.038 0.036 0.039 1,660,000 61,436 0.0370 0.361 0.351 0.361 0.342 0.370 174,893 0.3513 5.56%
2023-07-26 0 0.036 0.036 0.039 0.036 0.041 3,890,000 145,004 0.0373 0.342 0.342 0.370 0.342 0.389 409,839 0.3538 -5.26%
2023-07-25 0 0.038 0.036 0.040 0.036 0.038 2,782,000 105,704 0.0380 0.361 0.342 0.380 0.342 0.361 293,104 0.3606 0.00%
2023-07-24 0 0.038 0.037 0.038 0.035 0.038 5,044,000 182,340 0.0361 0.361 0.351 0.361 0.332 0.361 531,421 0.3431 0.00%
2023-07-21 0 0.038 0.037 0.039 0.037 0.039 318,000 12,260 0.0386 0.361 0.351 0.370 0.351 0.370 33,504 0.3659 2.70%
2023-07-20 0 0.037 0.037 0.038 0.036 0.039 9,902,000 369,344 0.0373 0.351 0.351 0.361 0.342 0.370 1,043,246 0.3540 -2.63%
2023-07-19 0 0.038 0.036 0.037 0.036 0.039 11,050,000 417,182 0.0378 0.361 0.342 0.351 0.342 0.370 1,164,196 0.3583 -5.00%
2023-07-18 0 0.040 0.039 0.040 0.039 0.043 11,004,000 443,952 0.0403 0.380 0.370 0.380 0.370 0.408 1,159,350 0.3829 -6.98%
2023-07-14 0 0.043 0.042 0.043 0.042 0.043 4,118,000 175,068 0.0425 0.408 0.399 0.408 0.399 0.408 433,861 0.4035 0.00%
2023-07-13 0 0.043 0.042 0.044 0.042 0.044 1,074,000 45,832 0.0427 0.408 0.399 0.418 0.399 0.418 113,154 0.4050 0.00%
2023-07-12 0 0.043 0.042 0.043 0.041 0.044 9,562,000 404,562 0.0423 0.408 0.399 0.408 0.389 0.418 1,007,425 0.4016 2.38%
2023-07-11 0 0.042 0.041 0.042 0.040 0.043 4,000,000 168,126 0.0420 0.399 0.389 0.399 0.380 0.408 421,429 0.3989 0.00%
2023-07-10 0 0.042 0.041 0.042 0.041 0.052 12,740,000 566,004 0.0444 0.399 0.389 0.399 0.389 0.494 1,342,250 0.4217 -2.33%
2023-07-07 0 0.043 0.042 0.043 0.037 0.043 6,686,000 269,306 0.0403 0.408 0.399 0.408 0.351 0.408 704,418 0.3823 10.26%
2023-07-06 0 0.039 0.039 0.040 0.038 0.046 41,264,000 1,714,916 0.0416 0.370 0.370 0.380 0.361 0.437 4,347,457 0.3945 -17.02%
2023-07-05 0 0.047 0.046 0.048 0.047 0.049 6,304,000 297,692 0.0472 0.446 0.437 0.456 0.446 0.465 664,171 0.4482 0.00%
2023-07-04 0 0.047 0.046 0.047 0.047 0.051 10,344,000 498,972 0.0482 0.446 0.437 0.446 0.446 0.484 1,089,814 0.4579 -6.00%
2023-07-03 0 0.050 0.050 0.051 0.049 0.051 12,332,000 615,430 0.0499 0.475 0.475 0.484 0.465 0.484 1,299,264 0.4737 0.00%
2023-06-30 0 0.050 0.050 0.051 0.050 0.052 5,914,000 301,314 0.0509 0.475 0.475 0.484 0.475 0.494 623,082 0.4836 -3.85%
2023-06-29 0 0.052 0.050 0.052 0.052 0.052 262,000 13,624 0.0520 0.494 0.475 0.494 0.494 0.494 27,604 0.4936 0.00%
2023-06-28 0 0.052 0.052 0.054 0.050 0.053 7,246,000 374,356 0.0517 0.494 0.494 0.513 0.475 0.503 763,418 0.4904 1.96%
2023-06-27 0 0.051 0.051 0.052 0.051 0.055 22,576,000 1,162,938 0.0515 0.484 0.484 0.494 0.484 0.522 2,378,543 0.4889 -1.92%
2023-06-26 0 0.052 0.052 0.054 0.052 0.057 9,990,000 533,528 0.0534 0.494 0.494 0.513 0.494 0.541 1,052,518 0.5069 -10.34%
2023-06-23 0 0.058 0.053 0.058 0.052 0.058 10,574,000 568,064 0.0537 0.551 0.503 0.551 0.494 0.551 1,114,046 0.5099 3.57%
2023-06-21 0 0.056 0.055 0.056 0.055 0.059 12,358,000 692,070 0.0560 0.532 0.522 0.532 0.522 0.560 1,302,004 0.5315 -3.45%
2023-06-20 0 0.058 0.058 0.060 0.056 0.060 8,952,000 521,646 0.0583 0.551 0.551 0.569 0.532 0.569 943,157 0.5531 -4.92%
2023-06-19 0 0.061 0.060 0.061 0.060 0.062 15,242,000 927,580 0.0609 0.579 0.569 0.579 0.569 0.588 1,605,854 0.5776 -1.61%
2023-06-16 0 0.062 0.061 0.062 0.059 0.062 21,616,000 1,307,296 0.0605 0.588 0.579 0.588 0.560 0.588 2,277,400 0.5740 1.64%
2023-06-15 0 0.061 0.061 0.062 0.061 0.064 38,136,000 2,378,474 0.0624 0.579 0.579 0.588 0.579 0.607 4,017,900 0.5920 3.39%
2023-06-14 0 0.059 0.058 0.059 0.054 0.059 19,967,000 1,137,693 0.0570 0.560 0.551 0.560 0.513 0.560 2,103,666 0.5408 7.27%
2023-06-13 0 0.055 0.055 0.056 0.052 0.057 32,478,000 1,744,138 0.0537 0.522 0.522 0.532 0.494 0.541 3,421,789 0.5097 5.77%
2023-06-12 0 0.052 0.050 0.052 0.051 0.058 92,054,999 4,913,400 0.0534 0.494 0.475 0.494 0.484 0.551 9,698,652 0.5066 -10.34%
2023-06-09 0 0.058 0.058 0.059 0.058 0.065 84,338,000 5,044,070 0.0598 0.551 0.551 0.560 0.551 0.617 8,885,611 0.5677 -9.38%
2023-06-08 0 0.064 0.063 0.064 0.061 0.066 39,710,000 2,531,820 0.0638 0.607 0.598 0.607 0.579 0.626 4,183,732 0.6052 -3.03%
2023-06-07 0 0.066 0.065 0.066 0.061 0.086 338,810,000 23,332,502 0.0689 0.626 0.617 0.626 0.579 0.816 35,696,054 0.6536 -8.33%
2023-06-06 0 0.072 0.072 0.073 0.071 0.078 105,320,000 7,952,940 0.0755 0.683 0.683 0.693 0.674 0.740 11,096,214 0.7167 -2.70%
2023-06-05 0 0.074 0.073 0.074 0.068 0.077 91,018,000 6,622,748 0.0728 0.702 0.693 0.702 0.645 0.731 9,589,396 0.6906 8.82%
2023-06-02 0 0.068 0.066 0.068 0.064 0.068 40,882,000 2,699,348 0.0660 0.645 0.626 0.645 0.607 0.645 4,307,211 0.6267 4.62%
2023-06-01 0 0.065 0.065 0.067 0.063 0.067 27,114,000 1,774,718 0.0655 0.617 0.617 0.636 0.598 0.636 2,856,654 0.6213 0.00%
2023-05-31 0 0.065 0.064 0.065 0.060 0.065 29,844,010 1,887,874 0.0633 0.617 0.607 0.617 0.569 0.617 3,144,280 0.6004 8.33%
2023-05-30 0 0.060 0.060 0.061 0.060 0.068 104,846,000 6,780,306 0.0647 0.569 0.569 0.579 0.569 0.645 11,046,275 0.6138 -9.09%
2023-05-29 0 0.066 0.066 0.067 0.066 0.068 70,248,000 4,701,252 0.0669 0.626 0.626 0.636 0.626 0.645 7,401,129 0.6352 -1.49%
2023-05-25 0 0.067 0.066 0.067 0.066 0.069 47,946,000 3,215,628 0.0671 0.636 0.626 0.636 0.626 0.655 5,051,454 0.6366 -1.47%
2023-05-24 0 0.068 0.067 0.068 0.067 0.069 21,770,000 1,475,370 0.0678 0.645 0.636 0.645 0.636 0.655 2,293,625 0.6432 0.00%
2023-05-23 0 0.068 0.067 0.068 0.067 0.068 15,364,000 1,036,490 0.0675 0.645 0.636 0.645 0.636 0.645 1,618,707 0.6403 0.00%
2023-05-22 0 0.068 0.067 0.069 0.064 0.070 36,994,000 2,508,180 0.0678 0.645 0.636 0.655 0.607 0.664 3,897,582 0.6435 3.03%
2023-05-19 0 0.066 0.065 0.066 0.064 0.067 51,236,000 3,356,860 0.0655 0.626 0.617 0.626 0.607 0.636 5,398,079 0.6219 3.12%
2023-05-18 0 0.064 0.064 0.065 0.061 0.065 99,512,000 6,341,770 0.0637 0.607 0.607 0.617 0.579 0.617 10,484,300 0.6049 0.00%
2023-05-17 0 0.064 0.064 0.065 0.058 0.066 141,978,000 9,066,482 0.0639 0.607 0.607 0.617 0.551 0.626 14,958,396 0.6061 4.92%
2023-05-16 0 0.061 0.059 0.061 0.058 0.074 186,304,000 12,546,310 0.0673 0.579 0.560 0.579 0.551 0.702 19,628,457 0.6392 -14.08%
2023-05-15 0 0.071 0.070 0.071 0.061 0.071 239,860,000 16,549,636 0.0690 0.674 0.664 0.674 0.579 0.674 25,270,964 0.6549 12.70%
2023-05-12 0 0.063 0.062 0.063 0.059 0.064 106,130,000 6,577,372 0.0620 0.598 0.588 0.598 0.560 0.607 11,181,554 0.5882 6.78%
2023-05-11 0 0.059 0.058 0.059 0.054 0.062 131,520,000 7,663,812 0.0583 0.560 0.551 0.560 0.513 0.588 13,856,571 0.5531 9.26%
2023-05-10 0 0.054 0.054 0.055 0.051 0.055 46,138,000 2,431,820 0.0527 0.513 0.513 0.522 0.484 0.522 4,860,968 0.5003 5.88%
2023-05-09 0 0.051 0.051 0.053 0.049 0.055 72,764,000 3,784,366 0.0520 0.484 0.484 0.503 0.465 0.522 7,666,207 0.4936 4.08%
2023-05-08 0 0.049 0.048 0.049 0.045 0.050 54,822,001 2,680,296 0.0489 0.465 0.456 0.465 0.427 0.475 5,775,889 0.4640 8.89%
2023-05-05 0 0.045 0.043 0.045 0.043 0.045 16,022,000 693,650 0.0433 0.427 0.408 0.427 0.408 0.427 1,688,032 0.4109 2.27%
2023-05-04 0 0.044 0.043 0.044 0.042 0.046 25,212,000 1,119,332 0.0444 0.418 0.408 0.418 0.399 0.437 2,656,264 0.4214 -4.35%
2023-05-03 0 0.046 0.045 0.046 0.045 0.047 10,518,000 476,266 0.0453 0.437 0.427 0.437 0.427 0.446 1,108,146 0.4298 -2.13%
2023-05-02 0 0.047 0.046 0.047 0.046 0.047 532,000 24,784 0.0466 0.446 0.437 0.446 0.437 0.446 56,050 0.4422 0.00%
2023-04-28 0 0.047 0.046 0.047 0.046 0.048 3,646,000 171,052 0.0469 0.446 0.437 0.446 0.437 0.456 384,132 0.4453 2.17%
2023-04-27 0 0.046 0.045 0.046 0.046 0.047 10,376,000 481,126 0.0464 0.437 0.427 0.437 0.437 0.446 1,093,186 0.4401 0.00%
2023-04-26 0 0.046 0.045 0.046 0.044 0.048 23,908,000 1,109,776 0.0464 0.437 0.427 0.437 0.418 0.456 2,518,879 0.4406 0.00%
2023-04-25 0 0.046 0.045 0.046 0.045 0.047 160,172,000 7,358,162 0.0459 0.437 0.427 0.437 0.427 0.446 16,875,264 0.4360 0.00%
2023-04-24 0 0.046 0.045 0.046 0.045 0.047 4,260,000 195,970 0.0460 0.437 0.427 0.437 0.427 0.446 448,821 0.4366 0.00%
2023-04-21 0 0.046 0.046 0.047 0.046 0.048 10,846,000 507,572 0.0468 0.437 0.437 0.446 0.437 0.456 1,142,704 0.4442 -2.13%
2023-04-20 0 0.047 0.046 0.047 0.047 0.048 10,348,000 486,384 0.0470 0.446 0.437 0.446 0.446 0.456 1,090,236 0.4461 0.00%
2023-04-19 0 0.047 0.046 0.047 0.046 0.048 18,010,000 839,412 0.0466 0.446 0.437 0.446 0.437 0.456 1,897,482 0.4424 -2.08%
2023-04-18 0 0.048 0.047 0.048 0.047 0.048 9,906,000 473,286 0.0478 0.456 0.446 0.456 0.446 0.456 1,043,668 0.4535 0.00%
2023-04-17 0 0.048 0.047 0.048 0.047 0.048 21,884,000 1,033,082 0.0472 0.456 0.446 0.456 0.446 0.456 2,305,636 0.4481 0.00%
2023-04-14 0 0.048 0.047 0.048 0.047 0.051 33,838,000 1,660,694 0.0491 0.456 0.446 0.456 0.446 0.484 3,565,075 0.4658 -2.04%
2023-04-13 0 0.049 0.048 0.049 0.048 0.050 19,216,000 934,966 0.0487 0.465 0.456 0.465 0.456 0.475 2,024,543 0.4618 2.08%
2023-04-12 0 0.048 0.047 0.048 0.047 0.048 3,470,000 165,038 0.0476 0.456 0.446 0.456 0.446 0.456 365,589 0.4514 0.00%
2023-04-11 0 0.048 0.046 0.048 0.046 0.049 47,166,000 2,255,864 0.0478 0.456 0.437 0.456 0.437 0.465 4,969,275 0.4540 2.13%
2023-04-06 0 0.047 0.046 0.047 0.045 0.048 25,514,000 1,173,896 0.0460 0.446 0.437 0.446 0.427 0.456 2,688,082 0.4367 -2.08%
2023-04-04 0 0.048 0.047 0.048 0.044 0.050 52,218,000 2,488,948 0.0477 0.456 0.446 0.456 0.418 0.475 5,501,539 0.4524 9.09%
2023-04-03 0 0.044 0.043 0.044 0.041 0.045 21,570,000 927,084 0.0430 0.418 0.408 0.418 0.389 0.427 2,272,554 0.4079 4.76%
2023-03-31 0 0.042 0.041 0.042 0.041 0.049 61,590,000 2,746,898 0.0446 0.399 0.389 0.399 0.389 0.465 6,488,946 0.4233 -12.50%
2023-03-30 0 0.048 0.047 0.048 0.046 0.051 84,684,000 4,085,426 0.0482 0.456 0.446 0.456 0.437 0.484 8,922,064 0.4579 -2.04%
2023-03-29 0 0.049 0.049 0.050 0.048 0.052 86,658,000 4,321,560 0.0499 0.465 0.465 0.475 0.456 0.494 9,130,039 0.4733 0.00%
2023-03-28 0 0.049 0.049 0.050 0.040 0.052 184,110,000 8,380,658 0.0455 0.465 0.465 0.475 0.380 0.494 19,397,304 0.4321 11.36%
2023-03-27 0 0.044 0.042 0.044 0.038 0.045 129,364,000 5,408,534 0.0418 0.418 0.399 0.418 0.361 0.427 13,629,421 0.3968 15.79%
2023-03-24 0 0.038 0.037 0.038 0.035 0.038 122,322,000 4,412,040 0.0361 0.361 0.351 0.361 0.332 0.361 12,887,496 0.3424 5.56%
2023-03-23 0 0.036 0.034 0.036 0.035 0.036 16,956,000 594,328 0.0351 0.342 0.323 0.342 0.332 0.342 1,786,436 0.3327 2.86%
2023-03-22 0 0.035 0.034 0.035 0.034 0.035 16,724,000 583,308 0.0349 0.332 0.323 0.332 0.323 0.332 1,761,993 0.3311 0.00%
2023-03-21 0 0.035 0.034 0.035 0.034 0.035 13,368,000 457,690 0.0342 0.332 0.323 0.332 0.323 0.332 1,408,414 0.3250 2.94%
2023-03-20 0 0.034 0.033 0.034 0.033 0.035 32,318,000 1,079,134 0.0334 0.323 0.313 0.323 0.313 0.332 3,404,932 0.3169 3.03%
2023-03-17 0 0.033 0.032 0.033 0.032 0.033 25,818,000 830,628 0.0322 0.313 0.304 0.313 0.304 0.313 2,720,111 0.3054 6.45%
2023-03-16 0 0.031 0.031 0.032 0.031 0.032 7,900,000 248,264 0.0314 0.294 0.294 0.304 0.294 0.304 832,321 0.2983 0.00%
2023-03-15 0 0.031 0.030 0.031 0.030 0.036 92,582,000 3,013,738 0.0326 0.294 0.285 0.294 0.285 0.342 9,754,175 0.3090 -8.82%
2023-03-14 0 0.034 0.033 0.034 0.033 0.035 10,952,000 372,194 0.0340 0.323 0.313 0.323 0.313 0.332 1,153,871 0.3226 -2.86%
2023-03-13 0 0.035 0.034 0.035 0.033 0.037 47,322,000 1,597,106 0.0337 0.332 0.323 0.332 0.313 0.351 4,985,711 0.3203 6.06%
2023-03-10 0 0.033 0.033 0.034 0.033 0.035 25,032,000 848,096 0.0339 0.313 0.313 0.323 0.313 0.332 2,637,300 0.3216 -5.71%
2023-03-09 0 0.035 0.034 0.035 0.031 0.040 250,312,000 8,860,610 0.0354 0.332 0.323 0.332 0.294 0.380 26,372,157 0.3360 9.37%
2023-03-08 0 0.032 0.032 0.033 0.030 0.041 347,996,000 11,859,444 0.0341 0.304 0.304 0.313 0.285 0.389 36,663,864 0.3235 3.23%
2023-03-07 0 0.031 0.030 0.031 0.030 0.031 28,920,000 884,436 0.0306 0.294 0.285 0.294 0.285 0.294 3,046,929 0.2903 0.00%
2023-03-06 0 0.031 0.030 0.031 0.030 0.033 18,686,000 582,224 0.0312 0.294 0.285 0.294 0.285 0.313 1,968,704 0.2957 0.00%
2023-03-03 0 0.031 0.030 0.031 0.030 0.031 5,156,000 157,912 0.0306 0.294 0.285 0.294 0.285 0.294 543,221 0.2907 3.33%
2023-03-02 0 0.030 0.030 0.031 0.030 0.031 11,838,000 356,590 0.0301 0.285 0.285 0.294 0.285 0.294 1,247,218 0.2859 -6.25%
2023-03-01 0 0.032 0.030 0.032 0.030 0.033 9,728,000 304,720 0.0313 0.304 0.285 0.304 0.285 0.313 1,024,914 0.2973 6.67%
2023-02-28 0 0.030 0.030 0.031 0.029 0.030 72,078,000 2,162,320 0.0300 0.285 0.285 0.294 0.275 0.285 7,593,932 0.2847 0.00%
2023-02-27 0 0.030 0.029 0.030 0.029 0.031 8,592,000 257,802 0.0300 0.285 0.275 0.285 0.275 0.294 905,229 0.2848 0.00%
2023-02-24 0 0.030 0.029 0.030 0.029 0.030 116,006,000 3,476,518 0.0300 0.285 0.275 0.285 0.275 0.285 12,222,061 0.2844 0.00%
2023-02-23 0 0.030 0.029 0.030 0.029 0.031 587,792,000 17,440,048 0.0297 0.285 0.275 0.285 0.275 0.294 61,928,086 0.2816 -3.23%
2023-02-22 0 0.031 0.030 0.031 0.027 0.034 159,964,000 4,846,694 0.0303 0.294 0.285 0.294 0.256 0.323 16,853,350 0.2876 6.90%
2023-02-21 0 0.029 0.028 0.029 0.026 0.029 31,200,000 869,626 0.0279 0.275 0.266 0.275 0.247 0.275 3,287,143 0.2646 0.00%
2023-02-20 0 0.029 0.028 0.029 0.028 0.029 18,326,000 531,442 0.0290 0.275 0.266 0.275 0.266 0.275 1,930,775 0.2752 0.00%
2023-02-17 0 0.029 0.028 0.029 0.028 0.029 22,336,000 626,458 0.0280 0.275 0.266 0.275 0.266 0.275 2,353,257 0.2662 0.00%
2023-02-16 0 0.029 0.029 0.030 0.029 0.030 2,078,000 60,280 0.0290 0.275 0.275 0.285 0.275 0.285 218,932 0.2753 0.00%
2023-02-15 0 0.029 0.029 0.030 0.029 0.030 6,522,000 189,846 0.0291 0.275 0.275 0.285 0.275 0.285 687,139 0.2763 0.00%
2023-02-14 0 0.029 0.029 0.030 0.029 0.030 12,002,000 352,580 0.0294 0.275 0.275 0.285 0.275 0.285 1,264,496 0.2788 0.00%
2023-02-13 0 0.029 0.029 0.030 0.029 0.030 3,574,000 104,670 0.0293 0.275 0.275 0.285 0.275 0.285 376,546 0.2780 0.00%
2023-02-10 0 0.029 0.029 0.030 0.029 0.030 3,636,000 106,064 0.0292 0.275 0.275 0.285 0.275 0.285 383,079 0.2769 -3.33%
2023-02-09 0 0.030 0.029 0.030 0.028 0.030 9,450,000 277,346 0.0293 0.285 0.275 0.285 0.266 0.285 995,625 0.2786 3.45%
2023-02-08 0 0.029 0.028 0.029 0.028 0.029 5,160,000 149,126 0.0289 0.275 0.266 0.275 0.266 0.275 543,643 0.2743 0.00%
2023-02-07 0 0.029 0.029 0.030 0.028 0.030 29,794,000 859,214 0.0288 0.275 0.275 0.285 0.266 0.285 3,139,011 0.2737 3.57%
2023-02-06 0 0.028 0.028 0.029 0.028 0.032 21,830,000 621,576 0.0285 0.266 0.266 0.275 0.266 0.304 2,299,946 0.2703 -3.45%
2023-02-03 0 0.029 0.029 0.030 0.028 0.030 50,052,000 1,482,016 0.0296 0.275 0.275 0.285 0.266 0.285 5,273,336 0.2810 0.00%
2023-02-02 0 0.029 0.028 0.029 0.027 0.030 139,670,000 4,110,332 0.0294 0.275 0.266 0.275 0.256 0.285 14,715,232 0.2793 -3.33%
2023-02-01 0 0.030 0.028 0.030 0.029 0.030 12,020,000 348,922 0.0290 0.285 0.266 0.285 0.275 0.285 1,266,393 0.2755 0.00%
2023-01-31 0 0.030 0.029 0.030 0.028 0.032 29,358,000 887,462 0.0302 0.285 0.275 0.285 0.266 0.304 3,093,075 0.2869 7.14%
2023-01-30 0 0.028 0.028 0.029 0.028 0.030 18,838,000 545,730 0.0290 0.266 0.266 0.275 0.266 0.285 1,984,718 0.2750 7.69%
2023-01-27 0 0.026 0.026 0.028 0.026 0.028 5,494,000 143,406 0.0261 0.247 0.247 0.266 0.247 0.266 578,832 0.2478 -3.70%
2023-01-26 0 0.027 0.026 0.027 0.027 0.029 5,654,000 154,620 0.0273 0.256 0.247 0.256 0.256 0.275 595,689 0.2596 3.85%
2023-01-20 0 0.026 0.026 0.027 0.026 0.027 8,242,000 214,680 0.0260 0.247 0.247 0.256 0.247 0.256 868,354 0.2472 -7.14%
2023-01-19 0 0.028 0.026 0.028 0.026 0.029 9,380,000 248,362 0.0265 0.266 0.247 0.266 0.247 0.275 988,250 0.2513 3.70%
2023-01-18 0 0.027 0.026 0.027 0.026 0.028 1,066,000 28,794 0.0270 0.256 0.247 0.256 0.247 0.266 112,311 0.2564 -6.90%
2023-01-17 0 0.029 0.027 0.029 0.027 0.029 1,256,000 35,206 0.0280 0.275 0.256 0.275 0.256 0.275 132,329 0.2660 3.57%
2023-01-16 0 0.028 0.027 0.028 0.027 0.031 338,958,000 10,147,428 0.0299 0.266 0.256 0.266 0.256 0.294 35,711,646 0.2841 0.00%
2023-01-13 0 0.028 0.028 0.029 0.026 0.030 28,992,000 831,166 0.0287 0.266 0.266 0.275 0.247 0.285 3,054,514 0.2721 0.00%
2023-01-12 0 0.028 0.026 0.028 0.024 0.030 45,144,000 1,259,968 0.0279 0.266 0.247 0.266 0.228 0.285 4,756,243 0.2649 21.74%
2023-01-11 0 0.023 0.023 0.025 0.023 0.026 5,882,000 141,106 0.0240 0.218 0.218 0.237 0.218 0.247 619,711 0.2277 -4.17%
2023-01-10 0 0.024 0.024 0.025 0.023 0.025 4,580,000 109,818 0.0240 0.228 0.228 0.237 0.218 0.237 482,536 0.2276 0.00%
2023-01-09 0 0.024 0.024 0.025 0.024 0.026 1,224,000 29,980 0.0245 0.228 0.228 0.237 0.228 0.247 128,957 0.2325 -7.69%
2023-01-06 0 0.026 0.024 0.026 0.024 0.026 7,844,000 203,388 0.0259 0.247 0.228 0.247 0.228 0.247 826,421 0.2461 4.00%
2023-01-05 0 0.025 0.023 0.025 0.023 0.026 4,474,000 109,044 0.0244 0.237 0.218 0.237 0.218 0.247 471,368 0.2313 8.70%
2023-01-04 0 0.023 0.023 0.024 0.023 0.024 1,372,000 31,558 0.0230 0.218 0.218 0.228 0.218 0.228 144,550 0.2183 -4.17%
2023-01-03 0 0.024 0.024 0.025 0.023 0.025 228,000 5,376 0.0236 0.228 0.228 0.237 0.218 0.237 24,021 0.2238 -4.00%
2022-12-30 0 0.025 0.024 0.025 0.024 0.025 1,054,000 25,404 0.0241 0.237 0.228 0.237 0.228 0.237 111,046 0.2288 0.00%
2022-12-29 0 0.025 0.024 0.025 0.024 0.025 1,338,000 32,164 0.0240 0.237 0.228 0.237 0.228 0.237 140,968 0.2282 4.17%
2022-12-28 0 0.024 0.024 0.025 0.024 0.025 2,772,000 66,534 0.0240 0.228 0.228 0.237 0.228 0.237 292,050 0.2278 4.35%
2022-12-23 0 0.023 0.023 0.025 0.023 0.026 176,000 4,168 0.0237 0.218 0.218 0.237 0.218 0.247 18,543 0.2248 -11.54%
2022-12-22 0 0.026 0.024 0.026 0.025 0.026 138,000 3,558 0.0258 0.247 0.228 0.247 0.237 0.247 14,539 0.2447 -3.70%
2022-12-21 0 0.027 0.024 0.027 0.025 0.028 428,000 11,290 0.0264 0.256 0.228 0.256 0.237 0.266 45,093 0.2504 3.85%
2022-12-20 0 0.026 0.025 0.026 0.025 0.026 22,000 562 0.0255 0.247 0.237 0.247 0.237 0.247 2,318 0.2425 0.00%
2022-12-19 0 0.026 0.025 0.026 0.026 0.029 304,000 7,910 0.0260 0.247 0.237 0.247 0.247 0.275 32,029 0.2470 8.33%
2022-12-16 0 0.024 0.024 0.025 0.024 0.025 4,464,000 107,184 0.0240 0.228 0.228 0.237 0.228 0.237 470,314 0.2279 0.00%
2022-12-15 0 0.024 0.023 0.024 0.024 0.026 3,978,000 97,218 0.0244 0.228 0.218 0.228 0.228 0.247 419,111 0.2320 -4.00%
2022-12-14 0 0.025 0.025 0.026 0.025 0.026 6,898,000 172,466 0.0250 0.237 0.237 0.247 0.237 0.247 726,754 0.2373 -7.41%
2022-12-13 0 0.027 0.026 0.027 0.026 0.027 2,942,000 76,500 0.0260 0.256 0.247 0.256 0.247 0.256 309,961 0.2468 0.00%
2022-12-12 0 0.027 0.026 0.027 0.026 0.028 26,000 710 0.0273 0.256 0.247 0.256 0.247 0.266 2,739 0.2592 0.00%
2022-12-09 0 0.027 0.026 0.027 0.026 0.028 11,212,000 296,998 0.0265 0.256 0.247 0.256 0.247 0.266 1,181,264 0.2514 -3.57%
2022-12-08 0 0.028 0.026 0.028 0.026 0.028 19,980,000 526,288 0.0263 0.266 0.247 0.266 0.247 0.266 2,105,036 0.2500 0.00%
2022-12-07 0 0.028 0.027 0.029 0.026 0.029 9,626,000 266,488 0.0277 0.266 0.256 0.275 0.247 0.275 1,014,168 0.2628 -3.45%
2022-12-06 0 0.029 0.027 0.029 0.027 0.030 150,204,000 4,487,746 0.0299 0.275 0.256 0.275 0.256 0.285 15,825,064 0.2836 0.00%
2022-12-05 0 0.029 0.027 0.029 0.027 0.029 1,434,000 40,482 0.0282 0.275 0.256 0.275 0.256 0.275 151,082 0.2679 0.00%
2022-12-02 0 0.029 0.027 0.029 0.027 0.029 1,092,000 31,360 0.0287 0.275 0.256 0.275 0.256 0.275 115,050 0.2726 7.41%
2022-12-01 0 0.027 0.027 0.028 0.027 0.028 5,072,000 142,000 0.0280 0.256 0.256 0.266 0.256 0.266 534,371 0.2657 -6.90%
2022-11-30 0 0.029 0.029 0.030 0.029 0.030 40,028,000 1,198,416 0.0299 0.275 0.275 0.285 0.275 0.285 4,217,236 0.2842 3.57%
2022-11-29 0 0.028 0.027 0.028 0.027 0.029 834,000 22,870 0.0274 0.266 0.256 0.266 0.256 0.275 87,868 0.2603 0.00%
2022-11-28 0 0.028 0.027 0.029 0.026 0.030 11,710,000 326,622 0.0279 0.266 0.256 0.275 0.247 0.285 1,233,732 0.2647 0.00%
2022-11-25 0 0.028 0.027 0.028 0.028 0.030 3,646,000 102,360 0.0281 0.266 0.256 0.266 0.266 0.285 384,132 0.2665 -3.45%
2022-11-24 0 0.029 0.028 0.029 0.029 0.030 6,144,000 178,190 0.0290 0.275 0.266 0.275 0.275 0.285 647,314 0.2753 -6.45%
2022-11-23 0 0.031 0.030 0.031 0.029 0.031 18,000 526 0.0292 0.294 0.285 0.294 0.275 0.294 1,896 0.2774 0.00%
2022-11-22 0 0.031 0.029 0.031 0.030 0.031 417,586,000 12,527,646 0.0300 0.294 0.275 0.294 0.285 0.294 43,995,668 0.2847 0.00%
2022-11-21 0 0.031 0.030 0.032 0.027 0.031 457,254,000 13,707,300 0.0300 0.294 0.285 0.304 0.256 0.294 48,174,975 0.2845 6.90%
2022-11-18 0 0.029 0.027 0.029 0.027 0.029 8,992,000 251,754 0.0280 0.275 0.256 0.275 0.256 0.275 947,371 0.2657 0.00%
2022-11-17 0 0.029 0.028 0.029 0.028 0.029 7,700,000 215,848 0.0280 0.275 0.266 0.275 0.266 0.275 811,250 0.2661 -3.33%
2022-11-16 0 0.030 0.029 0.030 0.029 0.030 352,000 10,220 0.0290 0.285 0.275 0.285 0.275 0.285 37,086 0.2756 0.00%
2022-11-15 0 0.030 0.029 0.030 0.029 0.031 8,086,000 241,902 0.0299 0.285 0.275 0.285 0.275 0.294 851,918 0.2839 -3.23%
2022-11-14 0 0.031 0.030 0.031 0.030 0.033 18,178,000 551,772 0.0304 0.294 0.285 0.294 0.285 0.313 1,915,182 0.2881 -6.06%
2022-11-11 0 0.033 0.032 0.033 0.031 0.033 4,306,000 139,434 0.0324 0.313 0.304 0.313 0.294 0.313 453,668 0.3073 0.00%
2022-11-10 0 0.033 0.031 0.033 0.031 0.034 3,216,000 103,502 0.0322 0.313 0.294 0.313 0.294 0.323 338,829 0.3055 0.00%
2022-11-09 0 0.033 0.033 0.034 0.031 0.034 25,942,000 833,934 0.0321 0.313 0.313 0.323 0.294 0.323 2,733,175 0.3051 6.45%
2022-11-08 0 0.031 0.031 0.032 0.028 0.032 94,572,000 2,876,074 0.0304 0.294 0.294 0.304 0.266 0.304 9,963,836 0.2887 3.33%
2022-11-07 0 0.030 0.030 0.031 0.029 0.036 47,486,000 1,482,688 0.0312 0.285 0.285 0.294 0.275 0.342 5,002,989 0.2964 -11.76%
2022-11-04 0 0.034 0.033 0.034 0.029 0.035 149,812,000 4,787,020 0.0320 0.323 0.313 0.323 0.275 0.332 15,783,764 0.3033 13.33%
2022-11-03 0 0.030 0.029 0.030 0.027 0.031 16,484,000 467,176 0.0283 0.285 0.275 0.285 0.256 0.294 1,736,707 0.2690 -3.23%
2022-11-02 0 0.031 0.030 0.032 0.031 0.033 7,402,000 238,814 0.0323 0.294 0.285 0.304 0.294 0.313 779,854 0.3062 -3.13%
2022-11-01 0 0.032 0.031 0.032 0.027 0.032 209,090,000 6,399,604 0.0306 0.304 0.294 0.304 0.256 0.304 22,029,125 0.2905 6.67%
2022-10-31 0 0.030 0.030 0.031 0.026 0.030 39,576,000 1,155,408 0.0292 0.285 0.285 0.294 0.247 0.285 4,169,614 0.2771 11.11%
2022-10-28 0 0.027 0.027 0.028 0.023 0.027 34,436,000 863,166 0.0251 0.256 0.256 0.266 0.218 0.256 3,628,079 0.2379 8.00%
2022-10-27 0 0.025 0.024 0.025 0.021 0.025 12,128,000 287,550 0.0237 0.237 0.228 0.237 0.199 0.237 1,277,771 0.2250 8.70%
2022-10-26 0 0.023 0.023 0.024 0.019 0.022 32,652,000 671,014 0.0206 0.218 0.218 0.228 0.180 0.209 3,440,121 0.1951 15.00%
2022-10-25 0 0.020 0.019 0.020 0.018 0.021 2,840,000 53,998 0.0190 0.190 0.180 0.190 0.171 0.199 299,214 0.1805 -4.76%
2022-10-24 0 0.021 0.020 0.021 0.018 0.024 8,852,000 178,944 0.0202 0.199 0.190 0.199 0.171 0.228 932,621 0.1919 -8.70%
2022-10-21 0 0.023 0.022 0.023 0.022 0.024 2,416,000 53,812 0.0223 0.218 0.209 0.218 0.209 0.228 254,543 0.2114 0.00%
2022-10-20 0 0.023 0.022 0.023 0.022 0.026 9,500,000 224,704 0.0237 0.218 0.209 0.218 0.209 0.247 1,000,893 0.2245 -8.00%
2022-10-19 0 0.025 0.024 0.025 0.023 0.025 11,490,000 272,014 0.0237 0.237 0.228 0.237 0.218 0.237 1,210,554 0.2247 4.17%
2022-10-18 0 0.024 0.023 0.024 0.022 0.024 18,786,000 440,278 0.0234 0.228 0.218 0.228 0.209 0.228 1,979,239 0.2224 4.35%
2022-10-17 0 0.023 0.022 0.023 0.022 0.024 3,398,000 77,758 0.0229 0.218 0.209 0.218 0.209 0.228 358,004 0.2172 -4.17%
2022-10-14 0 0.024 0.022 0.024 0.022 0.024 3,716,000 86,092 0.0232 0.228 0.209 0.228 0.209 0.228 391,507 0.2199 0.00%
2022-10-13 0 0.024 0.023 0.024 0.022 0.024 5,490,000 129,024 0.0235 0.228 0.218 0.228 0.209 0.228 578,411 0.2231 0.00%
2022-10-12 0 0.024 0.023 0.024 0.021 0.025 8,742,000 196,448 0.0225 0.228 0.218 0.228 0.199 0.237 921,032 0.2133 4.35%
2022-10-11 0 0.023 0.022 0.023 0.020 0.024 30,304,000 658,428 0.0217 0.218 0.209 0.218 0.190 0.228 3,192,743 0.2062 4.55%
2022-10-10 0 0.022 0.021 0.022 0.019 0.023 6,282,000 137,806 0.0219 0.209 0.199 0.209 0.180 0.218 661,854 0.2082 4.76%
2022-10-07 0 0.021 0.016 0.021 0.020 0.022 4,944,000 103,652 0.0210 0.199 0.152 0.199 0.190 0.209 520,886 0.1990 0.00%
2022-10-06 0 0.021 0.020 0.021 0.020 0.022 4,274,000 89,796 0.0210 0.199 0.190 0.199 0.190 0.209 450,296 0.1994 -4.55%
2022-10-05 0 0.022 0.021 0.022 0.021 0.023 1,014,000 22,002 0.0217 0.209 0.199 0.209 0.199 0.218 106,832 0.2059 0.00%
2022-10-03 0 0.022 0.021 0.022 0.020 0.022 2,062,000 43,310 0.0210 0.209 0.199 0.209 0.190 0.209 217,246 0.1994 0.00%
2022-09-30 0 0.022 0.021 0.023 0.021 0.022 1,116,000 24,068 0.0216 0.209 0.199 0.218 0.199 0.209 117,579 0.2047 0.00%
2022-09-29 0 0.022 0.021 0.022 0.022 0.025 22,044,000 501,512 0.0228 0.209 0.199 0.209 0.209 0.237 2,322,493 0.2159 0.00%
2022-09-28 0 0.022 0.020 0.022 0.020 0.024 2,572,000 55,512 0.0216 0.209 0.190 0.209 0.190 0.228 270,979 0.2049 0.00%
2022-09-27 0 0.022 0.021 0.022 0.022 0.024 1,246,000 27,562 0.0221 0.209 0.199 0.209 0.209 0.228 131,275 0.2100 -4.35%
2022-09-26 0 0.023 0.021 0.023 0.021 0.023 4,644,000 100,972 0.0217 0.218 0.199 0.218 0.199 0.218 489,279 0.2064 4.55%
2022-09-23 0 0.022 0.021 0.022 0.018 0.024 17,674,000 357,698 0.0202 0.209 0.199 0.209 0.171 0.228 1,862,082 0.1921 10.00%
2022-09-22 0 0.020 0.019 0.020 0.019 0.020 2,484,000 47,218 0.0190 0.190 0.180 0.190 0.180 0.190 261,707 0.1804 0.00%
2022-09-21 0 0.020 0.019 0.020 0.018 0.021 4,664,000 92,844 0.0199 0.190 0.180 0.190 0.171 0.199 491,386 0.1889 0.00%
2022-09-20 0 0.020 0.020 0.021 0.020 0.022 6,576,000 136,646 0.0208 0.190 0.190 0.199 0.190 0.209 692,829 0.1972 -4.76%
2022-09-19 0 0.021 0.020 0.021 0.020 0.021 10,736,000 215,354 0.0201 0.199 0.190 0.199 0.190 0.199 1,131,114 0.1904 0.00%
2022-09-16 0 0.021 0.020 0.021 0.020 0.022 5,408,000 109,282 0.0202 0.199 0.190 0.199 0.190 0.209 569,771 0.1918 -4.55%
2022-09-15 0 0.022 0.021 0.022 0.020 0.023 13,516,000 283,184 0.0210 0.209 0.199 0.209 0.190 0.218 1,424,007 0.1989 4.76%
2022-09-14 0 0.021 0.020 0.021 0.020 0.022 7,288,000 157,636 0.0216 0.199 0.190 0.199 0.190 0.209 767,843 0.2053 5.00%
2022-09-13 0 0.020 0.020 0.021 0.019 0.023 9,462,000 189,368 0.0200 0.190 0.190 0.199 0.180 0.218 996,889 0.1900 0.00%
2022-09-09 0 0.020 0.020 0.022 0.014 0.022 87,324,000 1,530,522 0.0175 0.190 0.190 0.209 0.133 0.209 9,200,207 0.1664 -13.04%
2022-09-08 0 0.023 0.021 0.023 0.022 0.025 52,220,000 1,194,280 0.0229 0.218 0.199 0.218 0.209 0.237 5,501,750 0.2171 -14.81%
2022-09-07 0 0.027 0.026 0.027 0.025 0.029 19,950,000 534,788 0.0268 0.256 0.247 0.256 0.237 0.275 2,101,875 0.2544 -10.00%
2022-09-06 0 0.030 0.028 0.030 0.028 0.030 9,328,000 263,318 0.0282 0.285 0.266 0.285 0.266 0.285 982,771 0.2679 0.00%
2022-09-05 0 0.030 0.028 0.030 0.028 0.030 152,716,000 4,429,118 0.0290 0.285 0.266 0.285 0.266 0.285 16,089,721 0.2753 0.00%
2022-09-02 0 0.030 0.029 0.030 0.029 0.031 4,846,000 145,558 0.0300 0.285 0.275 0.285 0.275 0.294 510,561 0.2851 0.00%
2022-09-01 0 0.030 0.030 0.031 0.030 0.031 214,396,000 6,437,254 0.0300 0.285 0.285 0.294 0.285 0.294 22,588,150 0.2850 0.00%
2022-08-31 0 0.030 0.030 0.031 0.029 0.031 217,108,000 6,520,030 0.0300 0.285 0.285 0.294 0.275 0.294 22,873,879 0.2850 0.00%
2022-08-30 0 0.030 0.030 0.031 0.028 0.030 11,662,000 343,850 0.0295 0.285 0.285 0.294 0.266 0.285 1,228,675 0.2799 0.00%
2022-08-29 0 0.030 0.029 0.030 0.028 0.031 20,214,000 595,174 0.0294 0.285 0.275 0.285 0.266 0.294 2,129,689 0.2795 3.45%
2022-08-26 0 0.029 0.029 0.030 0.028 0.031 24,322,000 716,424 0.0295 0.275 0.275 0.285 0.266 0.294 2,562,496 0.2796 -6.45%
2022-08-25 0 0.031 0.030 0.031 0.029 0.031 20,150,000 595,276 0.0295 0.294 0.285 0.294 0.275 0.294 2,122,946 0.2804 6.90%
2022-08-24 0 0.029 0.028 0.029 0.026 0.029 26,946,000 734,694 0.0273 0.275 0.266 0.275 0.247 0.275 2,838,954 0.2588 11.54%
2022-08-23 0 0.026 0.025 0.026 0.025 0.027 18,110,000 471,520 0.0260 0.247 0.237 0.247 0.237 0.256 1,908,018 0.2471 4.00%
2022-08-22 0 0.025 0.025 0.026 0.024 0.026 27,574,000 696,006 0.0252 0.237 0.237 0.247 0.228 0.247 2,905,118 0.2396 -3.85%
2022-08-19 0 0.026 0.026 0.028 0.026 0.027 7,194,000 194,192 0.0270 0.247 0.247 0.266 0.247 0.256 757,939 0.2562 -3.70%
2022-08-18 0 0.027 0.026 0.027 0.026 0.029 34,454,000 915,434 0.0266 0.256 0.247 0.256 0.247 0.275 3,629,975 0.2522 -6.90%
2022-08-17 0 0.029 0.028 0.029 0.027 0.029 16,624,000 469,010 0.0282 0.275 0.266 0.275 0.256 0.275 1,751,457 0.2678 3.57%
2022-08-16 0 0.028 0.027 0.028 0.027 0.029 25,206,000 690,264 0.0274 0.266 0.256 0.266 0.256 0.275 2,655,632 0.2599 -3.45%
2022-08-15 0 0.029 0.028 0.029 0.027 0.031 26,278,000 759,974 0.0289 0.275 0.266 0.275 0.256 0.294 2,768,575 0.2745 0.00%
2022-08-12 0 0.029 0.028 0.029 0.027 0.031 46,614,000 1,307,682 0.0281 0.275 0.266 0.275 0.256 0.294 4,911,118 0.2663 3.57%
2022-08-11 0 0.028 0.027 0.028 0.027 0.028 11,210,000 304,440 0.0272 0.266 0.256 0.266 0.256 0.266 1,181,054 0.2578 3.70%
2022-08-10 0 0.027 0.027 0.028 0.027 0.030 34,862,000 954,602 0.0274 0.256 0.256 0.266 0.256 0.285 3,672,961 0.2599 -6.90%
2022-08-09 0 0.029 0.028 0.029 0.028 0.031 23,712,000 689,378 0.0291 0.275 0.266 0.275 0.266 0.294 2,498,229 0.2759 0.00%
2022-08-08 0 0.029 0.028 0.029 0.028 0.035 81,822,000 2,495,538 0.0305 0.275 0.266 0.275 0.266 0.332 8,620,532 0.2895 -14.71%
2022-08-05 0 0.034 0.033 0.034 0.032 0.035 78,318,000 2,605,276 0.0333 0.323 0.313 0.323 0.304 0.332 8,251,361 0.3157 -2.86%
2022-08-04 0 0.035 0.034 0.035 0.024 0.038 208,388,000 6,967,532 0.0334 0.332 0.323 0.332 0.228 0.361 21,955,164 0.3174 40.00%
2022-08-03 0 0.025 0.024 0.025 0.025 0.027 16,398,000 414,942 0.0253 0.237 0.228 0.237 0.237 0.256 1,727,646 0.2402 -7.41%
2022-08-02 0 0.027 0.026 0.027 0.026 0.028 9,088,000 242,998 0.0267 0.256 0.247 0.256 0.247 0.266 957,486 0.2538 -6.90%
2022-08-01 0 0.029 0.028 0.029 0.027 0.030 29,126,000 819,692 0.0281 0.275 0.266 0.275 0.256 0.285 3,068,632 0.2671 -3.33%
2022-07-29 0 0.030 0.029 0.030 0.029 0.033 7,482,000 218,832 0.0292 0.285 0.275 0.285 0.275 0.313 788,282 0.2776 0.00%
2022-07-28 0 0.030 0.029 0.030 0.028 0.031 29,600,000 887,704 0.0300 0.285 0.275 0.285 0.266 0.294 3,118,571 0.2847 -3.23%
2022-07-27 0 0.031 0.031 0.032 0.030 0.033 58,670,000 1,827,248 0.0311 0.294 0.294 0.304 0.285 0.313 6,181,304 0.2956 6.90%
2022-07-26 0 0.029 0.029 0.030 0.025 0.031 54,258,000 1,449,578 0.0267 0.275 0.275 0.285 0.237 0.294 5,716,468 0.2536 3.57%
2022-07-25 0 0.028 0.027 0.028 0.027 0.032 14,894,000 422,540 0.0284 0.266 0.256 0.266 0.256 0.304 1,569,189 0.2693 -6.67%
2022-07-22 0 0.030 0.029 0.030 0.028 0.031 23,522,000 677,990 0.0288 0.285 0.275 0.285 0.266 0.294 2,478,211 0.2736 -3.23%
2022-07-21 0 0.031 0.030 0.031 0.030 0.034 47,498,000 1,500,492 0.0316 0.294 0.285 0.294 0.285 0.323 5,004,254 0.2998 -8.82%
2022-07-20 0 0.034 0.033 0.034 0.032 0.038 104,118,000 3,532,558 0.0339 0.323 0.313 0.323 0.304 0.361 10,969,575 0.3220 -2.86%
2022-07-19 0 0.035 0.034 0.035 0.028 0.035 224,094,000 7,218,510 0.0322 0.332 0.323 0.332 0.266 0.332 23,609,904 0.3057 29.63%
2022-07-18 0 0.027 0.026 0.027 0.025 0.029 41,828,000 1,104,180 0.0264 0.256 0.247 0.256 0.237 0.275 4,406,879 0.2506 0.00%
2022-07-15 0 0.027 0.025 0.027 0.025 0.032 83,212,000 2,270,968 0.0273 0.256 0.237 0.256 0.237 0.304 8,766,979 0.2590 -15.63%
2022-07-14 0 0.032 0.031 0.032 0.030 0.037 125,088,000 4,031,126 0.0322 0.304 0.294 0.304 0.285 0.351 13,178,914 0.3059 -8.57%
2022-07-13 0 0.035 0.034 0.035 0.027 0.041 363,564,000 12,630,930 0.0347 0.332 0.323 0.332 0.256 0.389 38,304,064 0.3298 12.90%
2022-07-12 0 0.031 0.031 0.032 0.017 0.036 513,050,000 14,328,546 0.0279 0.294 0.294 0.304 0.161 0.342 54,053,482 0.2651 72.22%
2022-07-11 0 0.018 0.017 0.018 0.014 0.019 91,662,000 1,628,742 0.0178 0.171 0.161 0.171 0.133 0.180 9,657,246 0.1687 20.00%
2022-07-08 0 0.015 0.015 0.016 0.013 0.016 14,930,000 223,292 0.0150 0.142 0.142 0.152 0.123 0.152 1,572,982 0.1420 0.00%
2022-07-07 0 0.015 0.015 0.016 0.012 0.016 41,786,000 560,844 0.0134 0.142 0.142 0.152 0.114 0.152 4,402,454 0.1274 15.38%
2022-07-06 0 0.013 0.012 0.013 0.011 0.014 133,226,000 1,680,404 0.0126 0.123 0.114 0.123 0.104 0.133 14,036,311 0.1197 -7.14%
2022-07-05 0 0.014 0.014 0.015 0.014 0.020 163,363,408 2,691,580 0.0165 0.133 0.133 0.142 0.133 0.190 17,211,502 0.1564 -22.22%
2022-07-04 0 0.018 0.017 0.018 0.011 0.018 401,014,000 5,617,084 0.0140 0.171 0.161 0.171 0.104 0.171 42,249,689 0.1329 63.64%
2022-06-30 0 0.011 0.010 0.012 0.010 0.012 63,964,000 715,578 0.0112 0.104 0.095 0.114 0.095 0.114 6,739,064 0.1062 10.00%
2022-06-29 0 0.010 0.010 0.011 0.010 0.011 8,008,000 81,706 0.0102 0.095 0.095 0.104 0.095 0.104 843,700 0.0968 -9.09%
2022-06-28 0 0.011 0.011 0.012 0.010 0.011 27,948,000 306,588 0.0110 0.104 0.104 0.114 0.095 0.104 2,944,521 0.1041 10.00%
2022-06-27 0 0.010 0.010 0.011 0.010 0.011 19,452,000 212,480 0.0109 0.095 0.095 0.104 0.095 0.104 2,049,407 0.1037 -9.09%
2022-06-24 0 0.011 0.011 0.012 0.010 0.012 26,016,000 285,652 0.0110 0.104 0.104 0.114 0.095 0.114 2,740,971 0.1042 0.00%
2022-06-23 0 0.011 0.010 0.011 0.010 0.011 7,230,000 79,524 0.0110 0.104 0.095 0.104 0.095 0.104 761,732 0.1044 0.00%
2022-06-22 0 0.011 0.010 0.011 0.010 0.011 15,888,000 174,564 0.0110 0.104 0.095 0.104 0.095 0.104 1,673,914 0.1043 10.00%
2022-06-21 0 0.010 0.010 0.011 0.010 0.011 13,374,000 142,040 0.0106 0.095 0.095 0.104 0.095 0.104 1,409,046 0.1008 -9.09%
2022-06-20 0 0.011 0.011 0.012 0.010 0.011 13,840,000 151,470 0.0109 0.104 0.104 0.114 0.095 0.104 1,458,143 0.1039 0.00%
2022-06-17 0 0.011 0.010 0.011 0.011 0.011 6,878,000 75,658 0.0110 0.104 0.095 0.104 0.104 0.104 724,646 0.1044 0.00%
2022-06-16 0 0.011 0.011 0.012 0.011 0.011 8,066,000 88,726 0.0110 0.104 0.104 0.114 0.104 0.104 849,811 0.1044 0.00%
2022-06-15 0 0.011 0.011 0.012 0.010 0.012 13,374,000 146,470 0.0110 0.104 0.104 0.114 0.095 0.114 1,409,046 0.1039 0.00%
2022-06-14 0 0.011 0.010 0.011 0.011 0.012 37,518,000 412,932 0.0110 0.104 0.095 0.104 0.104 0.114 3,952,789 0.1045 -8.33%
2022-06-13 0 0.012 0.011 0.012 0.011 0.014 82,664,000 935,944 0.0113 0.114 0.104 0.114 0.104 0.133 8,709,243 0.1075 -7.69%
2022-06-10 0 0.013 0.013 0.014 0.012 0.014 17,756,000 227,160 0.0128 0.123 0.123 0.133 0.114 0.133 1,870,721 0.1214 0.00%
2022-06-09 0 0.013 0.012 0.013 0.012 0.013 1,792,000 21,850 0.0122 0.123 0.114 0.123 0.114 0.123 188,800 0.1157 0.00%
2022-06-08 0 0.013 0.012 0.013 0.012 0.013 8,010,000 97,690 0.0122 0.123 0.114 0.123 0.114 0.123 843,911 0.1158 -7.14%
2022-06-07 0 0.014 0.013 0.014 0.012 0.014 21,428,000 280,356 0.0131 0.133 0.123 0.133 0.114 0.133 2,257,593 0.1242 7.69%
2022-06-06 0 0.013 0.012 0.013 0.011 0.014 27,254,000 339,184 0.0124 0.123 0.114 0.123 0.104 0.133 2,871,404 0.1181 0.00%
2022-06-02 0 0.013 0.012 0.013 0.011 0.014 140,392,000 1,595,026 0.0114 0.123 0.114 0.123 0.104 0.133 14,791,300 0.1078 30.00%
2022-06-01 0 0.010 0.010 0.011 0.010 0.011 28,704,000 293,016 0.0102 0.095 0.095 0.104 0.095 0.104 3,024,171 0.0969 0.00%
2022-05-31 0 0.010 0.010 0.011 0.010 0.012 58,526,000 619,046 0.0106 0.095 0.095 0.104 0.095 0.114 6,166,132 0.1004 -16.67%
2022-05-30 0 0.012 0.011 0.012 0.011 0.012 14,864,000 165,412 0.0111 0.114 0.104 0.114 0.104 0.114 1,566,029 0.1056 20.00%
2022-05-27 0 0.010 0.010 0.011 0.010 0.010 3,014,000 30,140 0.0100 0.095 0.095 0.104 0.095 0.095 317,546 0.0949 0.00%
2022-05-26 0 0.010 0.010 0.011 0.010 0.012 1,200,000 12,916 0.0108 0.095 0.095 0.104 0.095 0.114 126,429 0.1022 -9.09%
2022-05-25 0 0.011 0.011 0.012 0.011 0.012 1,502,000 17,644 0.0117 0.104 0.104 0.114 0.104 0.114 158,246 0.1115 0.00%
2022-05-24 0 0.011 0.011 0.012 0.011 0.012 24,000,000 273,284 0.0114 0.104 0.104 0.114 0.104 0.114 2,528,571 0.1081 0.00%
2022-05-23 0 0.011 0.010 0.011 0.010 0.011 8,456,000 93,006 0.0110 0.104 0.095 0.104 0.095 0.104 890,900 0.1044 0.00%
2022-05-20 0 0.011 0.010 0.011 0.010 0.011 4,186,000 45,498 0.0109 0.104 0.095 0.104 0.095 0.104 441,025 0.1032 0.00%
2022-05-19 0 0.011 0.010 0.011 0.010 0.011 6,090,000 64,460 0.0106 0.104 0.095 0.104 0.095 0.104 641,625 0.1005 0.00%
2022-05-18 0 0.011 0.010 0.011 0.010 0.012 19,652,000 210,646 0.0107 0.104 0.095 0.104 0.095 0.114 2,070,479 0.1017 0.00%
2022-05-17 0 0.011 0.011 0.012 0.011 0.013 38,088,000 438,370 0.0115 0.104 0.104 0.114 0.104 0.123 4,012,843 0.1092 -8.33%
2022-05-16 0 0.012 0.011 0.012 0.011 0.012 6,804,000 80,646 0.0119 0.114 0.104 0.114 0.104 0.114 716,850 0.1125 9.09%
2022-05-13 0 0.011 0.011 0.012 0.011 0.011 346,000 3,866 0.0112 0.104 0.104 0.114 0.104 0.104 36,454 0.1061 0.00%
2022-05-12 0 0.011 0.011 0.012 0.010 0.012 11,434,000 127,588 0.0112 0.104 0.104 0.114 0.095 0.114 1,204,654 0.1059 0.00%
2022-05-11 0 0.011 0.011 0.012 0.011 0.012 3,626,000 43,130 0.0119 0.104 0.104 0.114 0.104 0.114 382,025 0.1129 0.00%
2022-05-10 0 0.011 0.011 0.012 0.010 0.014 27,798,000 327,034 0.0118 0.104 0.104 0.114 0.095 0.133 2,928,718 0.1117 0.00%
2022-05-06 0 0.011 0.011 0.012 0.011 0.012 720,000 7,924 0.0110 0.104 0.104 0.114 0.104 0.114 75,857 0.1045 0.00%
2022-05-05 0 0.011 0.011 0.012 0.011 0.012 1,006,000 11,078 0.0110 0.104 0.104 0.114 0.104 0.114 105,989 0.1045 -8.33%
2022-05-04 0 0.012 0.011 0.012 0.012 0.012 46,000 552 0.0120 0.114 0.104 0.114 0.114 0.114 4,846 0.1139 9.09%
2022-05-03 0 0.011 0.011 0.012 0.011 0.012 8,840,000 102,378 0.0116 0.104 0.104 0.114 0.104 0.114 931,357 0.1099 -8.33%
2022-04-29 0 0.012 0.012 0.013 0.012 0.013 12,816,000 160,296 0.0125 0.114 0.114 0.123 0.114 0.123 1,350,257 0.1187 -7.69%
2022-04-28 0 0.013 0.012 0.013 0.010 0.016 144,744,000 1,811,210 0.0125 0.123 0.114 0.123 0.095 0.152 15,249,814 0.1188 18.18%
2022-04-27 0 0.011 0.010 0.011 0.010 0.011 4,352,000 44,722 0.0103 0.104 0.095 0.104 0.095 0.104 458,514 0.0975 10.00%
2022-04-26 0 0.010 0.010 0.011 0.010 0.011 5,186,000 52,496 0.0101 0.095 0.095 0.104 0.095 0.104 546,382 0.0961 -9.09%
2022-04-25 0 0.011 0.010 0.011 0.010 0.011 2,284,000 24,882 0.0109 0.104 0.095 0.104 0.095 0.104 240,636 0.1034 0.00%
2022-04-22 0 0.011 0.010 0.011 0.010 0.011 2,504,000 27,200 0.0109 0.104 0.095 0.104 0.095 0.104 263,814 0.1031 0.00%
2022-04-21 0 0.011 0.010 0.011 0.010 0.012 9,308,000 102,354 0.0110 0.104 0.095 0.104 0.095 0.114 980,664 0.1044 0.00%
2022-04-20 0 0.011 0.011 0.012 0.011 0.012 2,758,000 30,746 0.0111 0.104 0.104 0.114 0.104 0.114 290,575 0.1058 0.00%
2022-04-19 0 0.011 0.011 0.012 0.011 0.012 4,212,000 46,368 0.0110 0.104 0.104 0.114 0.104 0.114 443,764 0.1045 -8.33%
2022-04-14 0 0.012 0.011 0.012 0.011 0.012 8,580,000 96,880 0.0113 0.114 0.104 0.114 0.104 0.114 903,964 0.1072 9.09%
2022-04-13 0 0.011 0.011 0.012 0.011 0.012 2,598,000 28,660 0.0110 0.104 0.104 0.114 0.104 0.114 273,718 0.1047 -8.33%
2022-04-12 0 0.012 0.011 0.012 0.010 0.012 82,030,000 902,710 0.0110 0.114 0.104 0.114 0.095 0.114 8,642,446 0.1045 9.09%
2022-04-11 0 0.011 0.011 0.012 0.011 0.012 2,582,000 28,404 0.0110 0.104 0.104 0.114 0.104 0.114 272,032 0.1044 0.00%
2022-04-08 0 0.011 0.011 0.012 0.011 0.012 1,160,000 13,648 0.0118 0.104 0.104 0.114 0.104 0.114 122,214 0.1117 0.00%
2022-04-07 0 0.011 0.011 0.012 0.011 0.012 2,442,000 28,084 0.0115 0.104 0.104 0.114 0.104 0.114 257,282 0.1092 0.00%
2022-04-06 0 0.011 0.011 0.012 0.011 0.012 6,556,000 75,014 0.0114 0.104 0.104 0.114 0.104 0.114 690,721 0.1086 0.00%
2022-04-04 0 0.011 0.011 0.012 0.011 0.012 4,992,000 56,912 0.0114 0.104 0.104 0.114 0.104 0.114 525,943 0.1082 -8.33%
2022-04-01 0 0.012 0.011 0.012 0.011 0.013 3,326,000 39,136 0.0118 0.114 0.104 0.114 0.104 0.123 350,418 0.1117 0.00%
2022-03-31 0 0.012 0.012 0.013 0.012 0.013 9,540,000 118,572 0.0124 0.114 0.114 0.123 0.114 0.123 1,005,107 0.1180 -7.69%
2022-03-30 0 0.013 0.012 0.013 0.012 0.013 17,022,000 205,462 0.0121 0.123 0.114 0.123 0.114 0.123 1,793,389 0.1146 0.00%
2022-03-29 0 0.013 0.012 0.013 0.012 0.013 3,268,000 42,406 0.0130 0.123 0.114 0.123 0.114 0.123 344,307 0.1232 0.00%
2022-03-28 0 0.013 0.012 0.013 0.012 0.013 17,844,000 227,028 0.0127 0.123 0.114 0.123 0.114 0.123 1,879,993 0.1208 0.00%
2022-03-25 0 0.013 0.012 0.013 0.012 0.013 12,562,000 150,866 0.0120 0.123 0.114 0.123 0.114 0.123 1,323,496 0.1140 0.00%
2022-03-24 0 0.013 0.011 0.013 0.012 0.013 5,568,000 70,438 0.0127 0.123 0.104 0.123 0.114 0.123 586,629 0.1201 8.33%
2022-03-23 0 0.012 0.012 0.013 0.012 0.013 5,206,000 62,984 0.0121 0.114 0.114 0.123 0.114 0.123 548,489 0.1148 0.00%
2022-03-22 0 0.012 0.012 0.013 0.012 0.013 16,276,000 195,340 0.0120 0.114 0.114 0.123 0.114 0.123 1,714,793 0.1139 0.00%
2022-03-21 0 0.012 0.012 0.013 0.012 0.013 6,722,000 83,202 0.0124 0.114 0.114 0.123 0.114 0.123 708,211 0.1175 0.00%
2022-03-18 0 0.012 0.012 0.013 0.012 0.014 5,714,000 74,250 0.0130 0.114 0.114 0.123 0.114 0.133 602,011 0.1233 -7.69%
2022-03-17 0 0.013 0.012 0.014 0.011 0.019 49,916,000 666,612 0.0134 0.123 0.114 0.133 0.104 0.180 5,259,007 0.1268 8.33%
2022-03-16 0 0.012 0.012 0.013 0.011 0.013 14,240,000 170,832 0.0120 0.114 0.114 0.123 0.104 0.123 1,500,286 0.1139 9.09%
2022-03-15 0 0.011 0.011 0.012 0.011 0.012 12,892,000 145,948 0.0113 0.104 0.104 0.114 0.104 0.114 1,358,264 0.1075 -8.33%
2022-03-14 0 0.012 0.011 0.013 0.012 0.013 21,414,000 257,172 0.0120 0.114 0.104 0.123 0.114 0.123 2,256,118 0.1140 -7.69%
2022-03-11 0 0.013 0.013 0.014 0.011 0.015 32,618,000 433,594 0.0133 0.123 0.123 0.133 0.104 0.142 3,436,539 0.1262 18.18%
2022-03-10 0 0.011 0.011 0.013 0.011 0.013 12,038,000 144,652 0.0120 0.104 0.104 0.123 0.104 0.123 1,268,289 0.1141 -15.38%
2022-03-09 0 0.013 0.012 0.013 0.012 0.014 19,332,000 235,838 0.0122 0.123 0.114 0.123 0.114 0.133 2,036,764 0.1158 0.00%
2022-03-08 0 0.013 0.013 0.014 0.013 0.014 596,000 8,020 0.0135 0.123 0.123 0.133 0.123 0.133 62,793 0.1277 -7.14%
2022-03-07 0 0.014 0.014 0.015 0.014 0.017 20,938,000 310,538 0.0148 0.133 0.133 0.142 0.133 0.161 2,205,968 0.1408 0.00%
2022-03-04 0 0.014 0.014 0.015 0.013 0.017 54,468,000 767,750 0.0141 0.133 0.133 0.142 0.123 0.161 5,738,593 0.1338 7.69%
2022-03-03 0 0.013 0.012 0.014 0.012 0.014 92,776,000 1,221,966 0.0132 0.123 0.114 0.133 0.114 0.133 9,774,614 0.1250 -7.14%
2022-03-02 0 0.014 0.014 0.015 0.013 0.015 20,474,027 278,496 0.0136 0.133 0.133 0.142 0.123 0.142 2,157,085 0.1291 -6.67%
2022-03-01 0 0.015 0.015 0.016 0.014 0.016 61,456,000 923,796 0.0150 0.142 0.142 0.152 0.133 0.152 6,474,829 0.1427 -6.25%
2022-02-28 0 0.016 0.016 0.017 0.016 0.018 7,076,000 116,640 0.0165 0.152 0.152 0.161 0.152 0.171 745,507 0.1565 -11.11%
2022-02-25 0 0.018 0.017 0.018 0.018 0.019 1,056,000 19,010 0.0180 0.171 0.161 0.171 0.171 0.180 111,257 0.1709 0.00%
2022-02-24 0 0.018 0.018 0.019 0.018 0.019 2,356,000 43,450 0.0184 0.171 0.171 0.180 0.171 0.180 248,221 0.1750 -5.26%
2022-02-23 0 0.019 0.018 0.019 0.018 0.019 764,000 14,096 0.0185 0.180 0.171 0.180 0.171 0.180 80,493 0.1751 0.00%
2022-02-22 0 0.019 0.018 0.019 0.018 0.019 6,082,000 109,502 0.0180 0.180 0.171 0.180 0.171 0.180 640,782 0.1709 -5.00%
2022-02-21 0 0.020 0.019 0.020 0.019 0.020 1,384,000 26,698 0.0193 0.190 0.180 0.190 0.180 0.190 145,814 0.1831 5.26%
2022-02-18 0 0.019 0.018 0.019 0.018 0.019 878,000 16,078 0.0183 0.180 0.171 0.180 0.171 0.180 92,504 0.1738 0.00%
2022-02-17 0 0.019 0.018 0.019 0.018 0.019 22,000 400 0.0182 0.180 0.171 0.180 0.171 0.180 2,318 0.1726 0.00%
2022-02-16 0 0.019 0.018 0.019 0.018 0.019 346,000 6,410 0.0185 0.180 0.171 0.180 0.171 0.180 36,454 0.1758 5.56%
2022-02-15 0 0.018 0.018 0.019 0.018 0.019 1,030,000 19,546 0.0190 0.171 0.171 0.180 0.171 0.180 108,518 0.1801 -5.26%
2022-02-14 0 0.019 0.018 0.019 0.018 0.019 236,000 4,282 0.0181 0.180 0.171 0.180 0.171 0.180 24,864 0.1722 5.56%
2022-02-11 0 0.018 0.018 0.019 0.018 0.020 554,000 10,188 0.0184 0.171 0.171 0.180 0.171 0.190 58,368 0.1745 -5.26%
2022-02-10 0 0.019 0.019 0.020 0.018 0.020 53,256,000 1,010,886 0.0190 0.180 0.180 0.190 0.171 0.190 5,610,900 0.1802 5.56%
2022-02-09 0 0.018 0.018 0.019 0.017 0.019 4,216,000 75,988 0.0180 0.171 0.171 0.180 0.161 0.180 444,186 0.1711 0.00%
2022-02-08 0 0.018 0.018 0.019 0.018 0.020 65,958,000 1,245,416 0.0189 0.171 0.171 0.180 0.171 0.190 6,949,146 0.1792 -5.26%
2022-02-07 0 0.019 0.019 0.020 0.018 0.020 1,574,000 29,940 0.0190 0.180 0.180 0.190 0.171 0.190 165,832 0.1805 5.56%
2022-02-04 0 0.018 0.018 0.019 0.018 0.020 5,448,000 98,550 0.0181 0.171 0.171 0.180 0.171 0.190 573,986 0.1717 -5.26%
2022-01-31 0 0.019 0.019 0.020 0.018 0.020 138,000 2,624 0.0190 0.180 0.180 0.190 0.171 0.190 14,539 0.1805 -5.00%
2022-01-28 0 0.020 0.018 0.020 0.018 0.020 1,838,000 34,480 0.0188 0.190 0.171 0.190 0.171 0.190 193,646 0.1781 5.26%
2022-01-27 0 0.019 0.019 0.020 0.019 0.021 106,430,000 2,022,504 0.0190 0.180 0.180 0.190 0.180 0.199 11,213,161 0.1804 -9.52%
2022-01-26 0 0.021 0.020 0.021 0.019 0.021 212,000 4,332 0.0204 0.199 0.190 0.199 0.180 0.199 22,336 0.1939 0.00%
2022-01-25 0 0.021 0.020 0.022 0.019 0.021 2,138,000 43,728 0.0205 0.199 0.190 0.209 0.180 0.199 225,254 0.1941 10.53%
2022-01-24 0 0.019 0.019 0.020 0.019 0.020 704,000 13,540 0.0192 0.180 0.180 0.190 0.180 0.190 74,171 0.1826 -5.00%
2022-01-21 0 0.020 0.020 0.022 0.020 0.022 2,560,000 52,110 0.0204 0.190 0.190 0.209 0.190 0.209 269,714 0.1932 -4.76%
2022-01-20 0 0.021 0.020 0.021 0.019 0.021 644,000 13,114 0.0204 0.199 0.190 0.199 0.180 0.199 67,850 0.1933 10.53%
2022-01-19 0 0.019 0.019 0.021 0.019 0.021 6,776,000 130,930 0.0193 0.180 0.180 0.199 0.180 0.199 713,900 0.1834 -5.00%
2022-01-18 0 0.020 0.020 0.021 0.020 0.021 382,000 7,750 0.0203 0.190 0.190 0.199 0.190 0.199 40,246 0.1926 0.00%
2022-01-17 0 0.020 0.020 0.021 0.020 0.022 4,902,000 101,652 0.0207 0.190 0.190 0.199 0.190 0.209 516,461 0.1968 -4.76%
2022-01-14 0 0.021 0.021 0.022 0.021 0.022 28,000 594 0.0212 0.199 0.199 0.209 0.199 0.209 2,950 0.2014 0.00%
2022-01-13 0 0.021 0.020 0.022 0.020 0.023 1,802,000 38,372 0.0213 0.199 0.190 0.209 0.190 0.218 189,854 0.2021 5.00%
2022-01-12 0 0.020 0.020 0.021 0.020 0.022 14,000 292 0.0209 0.190 0.190 0.199 0.190 0.209 1,475 0.1980 -4.76%
2022-01-11 0 0.021 0.020 0.021 0.021 0.022 2,480,000 52,082 0.0210 0.199 0.190 0.199 0.199 0.209 261,286 0.1993 0.00%
2022-01-10 0 0.021 0.021 0.023 0.021 0.023 470,000 10,380 0.0221 0.199 0.199 0.218 0.199 0.218 49,518 0.2096 0.00%
2022-01-07 0 0.021 0.021 0.022 0.020 0.022 194,000 3,890 0.0201 0.199 0.199 0.209 0.190 0.209 20,439 0.1903 5.00%
2022-01-06 0 0.020 0.020 0.022 0.020 0.022 110,000 2,212 0.0201 0.190 0.190 0.209 0.190 0.209 11,589 0.1909 -9.09%
2022-01-05 0 0.022 0.020 0.022 0.020 0.023 1,218,000 25,786 0.0212 0.209 0.190 0.209 0.190 0.218 128,325 0.2009 4.76%
2022-01-04 0 0.021 0.021 0.024 0.021 0.026 4,052,000 99,626 0.0246 0.199 0.199 0.228 0.199 0.247 426,907 0.2334 -4.55%
2022-01-03 0 0.022 0.021 0.023 0.020 0.022 5,624,000 117,572 0.0209 0.209 0.199 0.218 0.190 0.209 592,529 0.1984 4.76%
2021-12-31 0 0.021 0.021 0.023 0.021 0.022 6,000 128 0.0213 0.199 0.199 0.218 0.199 0.209 632 0.2025 -4.55%
2021-12-30 0 0.022 0.020 0.022 0.020 0.023 260,000 5,632 0.0217 0.209 0.190 0.209 0.190 0.218 27,393 0.2056 4.76%
2021-12-29 0 0.021 0.021 0.022 0.021 0.022 620,000 13,074 0.0211 0.199 0.199 0.209 0.199 0.209 65,321 0.2001 -4.55%
2021-12-28 0 0.022 0.021 0.023 0.021 0.023 5,212,000 112,192 0.0215 0.209 0.199 0.218 0.199 0.218 549,121 0.2043 4.76%
2021-12-24 0 0.021 0.021 0.023 0.021 0.022 24,000 506 0.0211 0.199 0.199 0.218 0.199 0.209 2,529 0.2001 0.00%
2021-12-23 0 0.021 0.021 0.023 0.021 0.023 2,448,000 54,674 0.0223 0.199 0.199 0.218 0.199 0.218 257,914 0.2120 0.00%
2021-12-22 0 0.021 0.021 0.023 0.021 0.023 32,000 694 0.0217 0.199 0.199 0.218 0.199 0.218 3,371 0.2058 -4.55%
2021-12-21 0 0.022 0.022 0.023 0.022 0.023 1,868,000 41,210 0.0221 0.209 0.209 0.218 0.209 0.218 196,807 0.2094 4.76%
2021-12-20 0 0.021 0.021 0.022 0.021 0.023 5,202,000 115,396 0.0222 0.199 0.199 0.209 0.199 0.218 548,068 0.2106 -8.70%
2021-12-17 0 0.023 0.022 0.023 0.022 0.024 1,152,000 26,472 0.0230 0.218 0.209 0.218 0.209 0.228 121,371 0.2181 0.00%
2021-12-16 0 0.023 0.023 0.024 0.023 0.024 524,000 12,064 0.0230 0.218 0.218 0.228 0.218 0.228 55,207 0.2185 0.00%
2021-12-15 0 0.023 0.023 0.024 0.023 0.024 468,000 10,804 0.0231 0.218 0.218 0.228 0.218 0.228 49,307 0.2191 -4.17%
2021-12-14 0 0.024 0.023 0.024 0.023 0.024 2,078,000 48,520 0.0233 0.228 0.218 0.228 0.218 0.228 218,932 0.2216 0.00%
2021-12-13 0 0.024 0.023 0.024 0.023 0.024 646,000 15,436 0.0239 0.228 0.218 0.228 0.218 0.228 68,061 0.2268 0.00%
2021-12-10 0 0.024 0.023 0.024 0.022 0.024 1,538,000 36,180 0.0235 0.228 0.218 0.228 0.209 0.228 162,039 0.2233 9.09%
2021-12-09 0 0.022 0.022 0.024 0.022 0.023 12,102,000 274,748 0.0227 0.209 0.209 0.228 0.209 0.218 1,275,032 0.2155 -4.35%
2021-12-08 0 0.023 0.023 0.024 0.022 0.024 9,394,000 216,596 0.0231 0.218 0.218 0.228 0.209 0.228 989,725 0.2188 4.55%
2021-12-07 0 0.022 0.022 0.024 0.022 0.024 10,034,000 230,786 0.0230 0.209 0.209 0.228 0.209 0.228 1,057,154 0.2183 -4.35%
2021-12-06 0 0.023 0.023 0.024 0.023 0.024 7,876,000 188,798 0.0240 0.218 0.218 0.228 0.218 0.228 829,793 0.2275 -4.17%
2021-12-03 0 0.024 0.023 0.024 0.023 0.024 10,916,000 261,866 0.0240 0.228 0.218 0.228 0.218 0.228 1,150,079 0.2277 0.00%
2021-12-02 0 0.024 0.024 0.025 0.023 0.025 24,288,000 588,284 0.0242 0.228 0.228 0.237 0.218 0.237 2,558,914 0.2299 4.35%
2021-12-01 0 0.023 0.023 0.024 0.023 0.024 9,224,000 220,006 0.0239 0.218 0.218 0.228 0.218 0.228 971,814 0.2264 0.00%
2021-11-30 0 0.023 0.023 0.024 0.023 0.026 18,642,000 453,482 0.0243 0.218 0.218 0.228 0.218 0.247 1,964,068 0.2309 -8.00%
2021-11-29 0 0.025 0.025 0.026 0.025 0.027 19,918,000 507,232 0.0255 0.237 0.237 0.247 0.237 0.256 2,098,504 0.2417 -7.41%
2021-11-26 0 0.027 0.026 0.027 0.025 0.027 14,340,000 372,910 0.0260 0.256 0.247 0.256 0.237 0.256 1,510,821 0.2468 0.00%
2021-11-25 0 0.027 0.027 0.028 0.025 0.028 23,250,000 607,810 0.0261 0.256 0.256 0.266 0.237 0.266 2,449,554 0.2481 3.85%
2021-11-24 0 0.026 0.025 0.027 0.025 0.027 14,304,000 371,738 0.0260 0.247 0.237 0.256 0.237 0.256 1,507,029 0.2467 0.00%
2021-11-23 0 0.026 0.025 0.026 0.025 0.027 20,386,000 530,950 0.0260 0.247 0.237 0.247 0.237 0.256 2,147,811 0.2472 -3.70%
2021-11-22 0 0.027 0.027 0.028 0.027 0.028 11,806,000 318,770 0.0270 0.256 0.256 0.266 0.256 0.266 1,243,846 0.2563 -3.57%
2021-11-19 0 0.028 0.027 0.028 0.027 0.028 11,676,000 322,912 0.0277 0.266 0.256 0.266 0.256 0.266 1,230,150 0.2625 -3.45%
2021-11-18 0 0.029 0.028 0.029 0.026 0.029 17,998,000 489,904 0.0272 0.275 0.266 0.275 0.247 0.275 1,896,218 0.2584 7.41%
2021-11-17 0 0.027 0.026 0.028 0.026 0.027 23,694,000 639,126 0.0270 0.256 0.247 0.266 0.247 0.256 2,496,332 0.2560 0.00%
2021-11-16 0 0.027 0.026 0.027 0.026 0.028 17,628,000 475,388 0.0270 0.256 0.247 0.256 0.247 0.266 1,857,236 0.2560 -3.57%
2021-11-15 0 0.028 0.027 0.028 0.027 0.028 22,812,000 634,162 0.0278 0.266 0.256 0.266 0.256 0.266 2,403,407 0.2639 0.00%
2021-11-12 0 0.028 0.027 0.028 0.026 0.029 25,824,000 706,188 0.0273 0.266 0.256 0.266 0.247 0.275 2,720,743 0.2596 3.70%
2021-11-11 0 0.027 0.027 0.028 0.026 0.028 25,964,000 700,384 0.0270 0.256 0.256 0.266 0.247 0.266 2,735,493 0.2560 0.00%
2021-11-10 0 0.027 0.027 0.028 0.026 0.029 30,180,000 821,858 0.0272 0.256 0.256 0.266 0.247 0.275 3,179,679 0.2585 3.85%
2021-11-09 0 0.026 0.026 0.027 0.026 0.028 20,826,000 568,994 0.0273 0.247 0.247 0.256 0.247 0.266 2,194,168 0.2593 -7.14%
2021-11-08 0 0.028 0.027 0.028 0.027 0.028 23,350,000 651,790 0.0279 0.266 0.256 0.266 0.256 0.266 2,460,089 0.2649 3.70%
2021-11-05 0 0.027 0.027 0.028 0.027 0.029 26,240,000 734,524 0.0280 0.256 0.256 0.266 0.256 0.275 2,764,571 0.2657 0.00%
2021-11-04 0 0.027 0.027 0.028 0.025 0.027 37,858,000 1,014,040 0.0268 0.256 0.256 0.266 0.237 0.256 3,988,611 0.2542 8.00%
2021-11-03 0 0.025 0.025 0.026 0.025 0.027 10,512,000 273,304 0.0260 0.237 0.237 0.247 0.237 0.256 1,107,514 0.2468 0.00%
2021-11-02 0 0.025 0.025 0.027 0.025 0.028 18,194,000 483,458 0.0266 0.237 0.237 0.256 0.237 0.266 1,916,868 0.2522 0.00%
2021-11-01 0 0.025 0.025 0.026 0.025 0.026 5,746,000 149,044 0.0259 0.237 0.237 0.247 0.237 0.247 605,382 0.2462 -3.85%
2021-10-29 0 0.026 0.025 0.026 0.025 0.027 4,176,000 108,504 0.0260 0.247 0.237 0.247 0.237 0.256 439,971 0.2466 0.00%
2021-10-28 0 0.026 0.025 0.027 0.025 0.027 5,490,000 142,562 0.0260 0.247 0.237 0.256 0.237 0.256 578,411 0.2465 4.00%
2021-10-27 0 0.025 0.025 0.027 0.024 0.031 12,218,000 327,838 0.0268 0.237 0.237 0.256 0.228 0.294 1,287,254 0.2547 0.00%
2021-10-26 0 0.025 0.024 0.026 0.024 0.027 5,806,000 145,352 0.0250 0.237 0.228 0.247 0.228 0.256 611,704 0.2376 -3.85%
2021-10-25 0 0.026 0.025 0.027 0.025 0.027 7,146,000 185,632 0.0260 0.247 0.237 0.256 0.237 0.256 752,882 0.2466 -3.70%
2021-10-22 0 0.027 0.025 0.028 0.024 0.028 20,292,000 520,638 0.0257 0.256 0.237 0.266 0.228 0.266 2,137,907 0.2435 -3.57%
2021-10-21 0 0.028 0.026 0.028 0.026 0.028 5,880,000 161,808 0.0275 0.266 0.247 0.266 0.247 0.266 619,500 0.2612 0.00%
2021-10-20 0 0.028 0.027 0.028 0.027 0.029 9,792,000 282,054 0.0288 0.266 0.256 0.266 0.256 0.275 1,031,657 0.2734 0.00%
2021-10-19 0 0.028 0.028 0.029 0.028 0.029 2,756,000 79,602 0.0289 0.266 0.266 0.275 0.266 0.275 290,364 0.2741 0.00%
2021-10-18 0 0.028 0.028 0.029 0.027 0.029 8,906,000 248,026 0.0278 0.266 0.266 0.275 0.256 0.275 938,311 0.2643 3.70%
2021-10-15 0 0.027 0.026 0.028 0.025 0.028 12,554,000 341,108 0.0272 0.256 0.247 0.266 0.237 0.266 1,322,654 0.2579 8.00%
2021-10-12 0 0.025 0.025 0.026 0.025 0.026 6,366,000 164,162 0.0258 0.237 0.237 0.247 0.237 0.247 670,704 0.2448 4.17%
2021-10-11 0 0.024 0.024 0.025 0.023 0.025 7,658,000 184,568 0.0241 0.228 0.228 0.237 0.218 0.237 806,825 0.2288 4.35%
2021-10-08 0 0.023 0.023 0.024 0.022 0.023 29,732,000 681,394 0.0229 0.218 0.218 0.228 0.209 0.218 3,132,479 0.2175 4.55%
2021-10-07 0 0.022 0.022 0.023 0.019 0.027 49,886,000 1,109,382 0.0222 0.209 0.209 0.218 0.180 0.256 5,255,846 0.2111 -15.38%
2021-10-06 0 0.026 0.024 0.027 0.024 0.026 24,732,000 642,122 0.0260 0.247 0.228 0.256 0.228 0.247 2,605,693 0.2464 0.00%
2021-10-05 0 0.026 0.026 0.027 0.025 0.027 17,512,000 455,654 0.0260 0.247 0.247 0.256 0.237 0.256 1,845,014 0.2470 0.00%
2021-10-04 0 0.026 0.025 0.026 0.023 0.027 13,928,000 350,186 0.0251 0.247 0.237 0.247 0.218 0.256 1,467,414 0.2386 4.00%
2021-09-30 0 0.025 0.025 0.026 0.023 0.027 31,780,000 784,984 0.0247 0.237 0.237 0.247 0.218 0.256 3,348,250 0.2344 -7.41%
2021-09-29 0 0.027 0.027 0.029 0.026 0.029 6,776,000 183,066 0.0270 0.256 0.256 0.275 0.247 0.275 713,900 0.2564 -3.57%
2021-09-28 0 0.028 0.027 0.028 0.025 0.029 24,706,000 655,708 0.0265 0.266 0.256 0.266 0.237 0.275 2,602,954 0.2519 0.00%
2021-09-27 0 0.028 0.028 0.029 0.028 0.031 7,246,000 206,326 0.0285 0.266 0.266 0.275 0.266 0.294 763,418 0.2703 -9.68%
2021-09-24 0 0.031 0.030 0.031 0.031 0.032 5,468,000 170,718 0.0312 0.294 0.285 0.294 0.294 0.304 576,093 0.2963 -3.13%
2021-09-23 0 0.032 0.031 0.032 0.031 0.032 1,146,000 36,636 0.0320 0.304 0.294 0.304 0.294 0.304 120,739 0.3034 0.00%
2021-09-21 0 0.032 0.032 0.033 0.031 0.033 1,456,000 46,800 0.0321 0.304 0.304 0.313 0.294 0.313 153,400 0.3051 3.23%
2021-09-20 0 0.031 0.031 0.033 0.030 0.032 4,838,000 150,362 0.0311 0.294 0.294 0.313 0.285 0.304 509,718 0.2950 -6.06%
2021-09-17 0 0.033 0.032 0.033 0.032 0.034 1,088,000 35,898 0.0330 0.313 0.304 0.313 0.304 0.323 114,629 0.3132 0.00%
2021-09-16 0 0.033 0.033 0.034 0.033 0.035 3,256,000 110,176 0.0338 0.313 0.313 0.323 0.313 0.332 343,043 0.3212 -5.71%
2021-09-15 0 0.035 0.034 0.035 0.034 0.035 288,000 10,008 0.0348 0.332 0.323 0.332 0.323 0.332 30,343 0.3298 0.00%
2021-09-14 0 0.035 0.034 0.035 0.035 0.036 1,178,000 41,234 0.0350 0.332 0.323 0.332 0.332 0.342 124,111 0.3322 0.00%
2021-09-13 0 0.035 0.035 0.036 0.035 0.036 6,148,000 215,200 0.0350 0.332 0.332 0.342 0.332 0.342 647,736 0.3322 0.00%
2021-09-10 0 0.035 0.035 0.036 0.034 0.036 6,208,000 215,684 0.0347 0.332 0.332 0.342 0.323 0.342 654,057 0.3298 -2.78%
2021-09-09 0 0.036 0.035 0.036 0.035 0.036 5,892,000 208,184 0.0353 0.342 0.332 0.342 0.332 0.342 620,764 0.3354 2.86%
2021-09-08 0 0.035 0.035 0.036 0.035 0.037 8,850,000 313,164 0.0354 0.332 0.332 0.342 0.332 0.351 932,411 0.3359 -5.41%
2021-09-07 0 0.037 0.036 0.037 0.036 0.038 18,674,000 681,730 0.0365 0.351 0.342 0.351 0.342 0.361 1,967,439 0.3465 0.00%
2021-09-06 0 0.037 0.038 0.039 0.037 0.039 4,226,000 160,206 0.0379 0.351 0.361 0.370 0.351 0.370 445,239 0.3598 -5.13%
2021-09-03 0 0.039 0.038 0.039 0.037 0.039 6,282,000 233,084 0.0371 0.370 0.361 0.370 0.351 0.370 661,854 0.3522 0.00%
2021-09-02 0 0.039 0.039 0.040 0.037 0.040 8,734,000 331,910 0.0380 0.370 0.370 0.380 0.351 0.380 920,189 0.3607 0.00%
2021-09-01 0 0.039 0.038 0.039 0.038 0.040 2,576,000 98,836 0.0384 0.370 0.361 0.370 0.361 0.380 271,400 0.3642 0.00%
2021-08-31 0 0.039 0.038 0.039 0.038 0.040 1,848,000 71,146 0.0385 0.370 0.361 0.370 0.361 0.380 194,700 0.3654 -2.50%
2021-08-30 0 0.040 0.039 0.040 0.039 0.040 632,000 25,256 0.0400 0.380 0.370 0.380 0.370 0.380 66,586 0.3793 2.56%
2021-08-27 0 0.039 0.039 0.040 0.039 0.040 378,000 14,996 0.0397 0.370 0.370 0.380 0.370 0.380 39,825 0.3765 0.00%
2021-08-26 0 0.039 0.039 0.040 0.039 0.042 5,848,000 235,070 0.0402 0.370 0.370 0.380 0.370 0.399 616,129 0.3815 -2.50%
2021-08-25 0 0.040 0.039 0.040 0.040 0.041 2,384,000 95,366 0.0400 0.380 0.370 0.380 0.380 0.389 251,171 0.3797 -2.44%
2021-08-24 0 0.041 0.039 0.041 0.039 0.041 5,626,000 224,388 0.0399 0.389 0.370 0.389 0.370 0.389 592,739 0.3786 2.50%
2021-08-23 0 0.040 0.039 0.040 0.039 0.041 7,922,000 316,884 0.0400 0.380 0.370 0.380 0.370 0.389 834,639 0.3797 -2.44%
2021-08-20 0 0.041 0.040 0.042 0.039 0.041 26,166,000 1,052,816 0.0402 0.389 0.380 0.399 0.370 0.389 2,756,775 0.3819 2.50%
2021-08-19 0 0.040 0.040 0.041 0.040 0.042 6,374,000 257,960 0.0405 0.380 0.380 0.389 0.380 0.399 671,546 0.3841 -4.76%
2021-08-18 0 0.042 0.042 0.043 0.041 0.043 5,710,000 241,370 0.0423 0.399 0.399 0.408 0.389 0.408 601,589 0.4012 2.44%
2021-08-17 0 0.041 0.043 0.045 0.039 0.045 65,860,000 2,775,130 0.0421 0.389 0.408 0.427 0.370 0.427 6,938,821 0.3999 5.13%
2021-08-16 0 0.039 0.038 0.039 0.037 0.039 28,156,000 1,067,918 0.0379 0.370 0.361 0.370 0.351 0.370 2,966,436 0.3600 2.63%
2021-08-13 0 0.038 0.037 0.038 0.037 0.038 10,562,000 391,820 0.0371 0.361 0.351 0.361 0.351 0.361 1,112,782 0.3521 0.00%
2021-08-12 0 0.038 0.038 0.039 0.037 0.039 18,282,045 692,203 0.0379 0.361 0.361 0.370 0.351 0.370 1,926,144 0.3594 0.00%
2021-08-11 0 0.038 0.037 0.038 0.037 0.038 5,882,000 219,184 0.0373 0.361 0.351 0.361 0.351 0.361 619,711 0.3537 0.00%
2021-08-10 0 0.038 0.037 0.038 0.036 0.039 35,292,000 1,298,566 0.0368 0.361 0.351 0.361 0.342 0.370 3,718,264 0.3492 -2.56%
2021-08-09 0 0.039 0.038 0.039 0.038 0.040 1,428,000 54,854 0.0384 0.370 0.361 0.370 0.361 0.380 150,450 0.3646 -4.88%
2021-08-06 0 0.041 0.040 0.041 0.038 0.041 3,696,000 145,792 0.0394 0.389 0.380 0.389 0.361 0.389 389,400 0.3744 10.81%
2021-08-05 0 0.037 0.037 0.038 0.037 0.038 9,496,000 354,466 0.0373 0.351 0.351 0.361 0.351 0.361 1,000,471 0.3543 -2.63%
2021-08-04 0 0.038 0.037 0.038 0.037 0.039 5,942,000 225,802 0.0380 0.361 0.351 0.361 0.351 0.370 626,032 0.3607 -2.56%
2021-08-03 0 0.039 0.038 0.039 0.038 0.039 1,090,000 41,718 0.0383 0.370 0.361 0.370 0.361 0.370 114,839 0.3633 0.00%
2021-08-02 0 0.039 0.038 0.039 0.038 0.039 3,018,000 116,606 0.0386 0.370 0.361 0.370 0.361 0.370 317,968 0.3667 0.00%
2021-07-30 0 0.039 0.038 0.039 0.037 0.039 1,930,000 73,382 0.0380 0.370 0.361 0.370 0.351 0.370 203,339 0.3609 0.00%
2021-07-29 0 0.039 0.038 0.039 0.037 0.040 16,806,000 638,316 0.0380 0.370 0.361 0.370 0.351 0.380 1,770,632 0.3605 -2.50%
2021-07-28 0 0.040 0.039 0.040 0.038 0.041 11,620,514 456,619 0.0393 0.380 0.370 0.380 0.361 0.389 1,224,304 0.3730 0.00%
2021-07-27 0 0.040 0.039 0.040 0.039 0.042 17,772,000 718,240 0.0404 0.380 0.370 0.380 0.370 0.399 1,872,407 0.3836 -4.76%
2021-07-26 0 0.042 0.041 0.042 0.041 0.046 32,312,000 1,399,252 0.0433 0.399 0.389 0.399 0.389 0.437 3,404,300 0.4110 5.00%
2021-07-23 0 0.040 0.040 0.041 0.040 0.042 17,358,000 700,614 0.0404 0.380 0.380 0.389 0.380 0.399 1,828,789 0.3831 -4.76%
2021-07-22 0 0.042 0.042 0.043 0.041 0.043 6,896,000 288,518 0.0418 0.399 0.399 0.408 0.389 0.408 726,543 0.3971 -2.33%
2021-07-21 0 0.043 0.042 0.043 0.041 0.043 9,934,000 421,006 0.0424 0.408 0.399 0.408 0.389 0.408 1,046,618 0.4023 2.38%
2021-07-20 0 0.042 0.042 0.043 0.041 0.043 11,152,000 469,206 0.0421 0.399 0.399 0.408 0.389 0.408 1,174,943 0.3993 -2.33%
2021-07-19 0 0.043 0.042 0.043 0.041 0.046 25,208,000 1,083,100 0.0430 0.408 0.399 0.408 0.389 0.437 2,655,843 0.4078 4.88%
2021-07-16 0 0.041 0.041 0.042 0.040 0.042 4,326,000 176,820 0.0409 0.389 0.389 0.399 0.380 0.399 455,775 0.3880 0.00%
2021-07-15 0 0.041 0.040 0.041 0.040 0.042 14,196,000 576,838 0.0406 0.389 0.380 0.389 0.380 0.399 1,495,650 0.3857 0.00%
2021-07-14 0 0.041 0.041 0.042 0.041 0.043 5,166,000 216,578 0.0419 0.389 0.389 0.399 0.389 0.408 544,275 0.3979 -2.38%
2021-07-13 0 0.042 0.042 0.043 0.042 0.043 7,436,000 312,364 0.0420 0.399 0.399 0.408 0.399 0.408 783,436 0.3987 0.00%
2021-07-12 0 0.042 0.041 0.042 0.041 0.043 2,306,000 96,844 0.0420 0.399 0.389 0.399 0.389 0.408 242,954 0.3986 0.00%
2021-07-09 0 0.042 0.042 0.043 0.042 0.044 2,742,000 115,194 0.0420 0.399 0.399 0.408 0.399 0.418 288,889 0.3987 -2.33%
2021-07-08 0 0.043 0.041 0.043 0.042 0.044 7,812,000 335,060 0.0429 0.408 0.389 0.408 0.399 0.418 823,050 0.4071 0.00%
2021-07-07 0 0.043 0.042 0.043 0.042 0.044 6,198,000 264,922 0.0427 0.408 0.399 0.408 0.399 0.418 653,004 0.4057 0.00%
2021-07-06 0 0.043 0.042 0.043 0.042 0.043 4,736,000 198,912 0.0420 0.408 0.399 0.408 0.399 0.408 498,971 0.3986 4.88%
2021-07-05 0 0.041 0.041 0.042 0.040 0.041 9,768,100 397,280 0.0407 0.389 0.389 0.399 0.380 0.389 1,029,139 0.3860 0.00%
2021-07-02 0 0.041 0.040 0.041 0.040 0.042 12,042,000 490,742 0.0408 0.389 0.380 0.389 0.380 0.399 1,268,711 0.3868 -2.38%
2021-06-30 0 0.042 0.041 0.042 0.041 0.045 44,500,000 1,878,594 0.0422 0.399 0.389 0.399 0.389 0.427 4,688,393 0.4007 0.00%
2021-06-29 0 0.042 0.041 0.042 0.040 0.043 12,548,000 519,064 0.0414 0.399 0.389 0.399 0.380 0.408 1,322,021 0.3926 -2.33%
2021-06-28 0 0.043 0.042 0.043 0.042 0.043 4,016,000 169,404 0.0422 0.408 0.399 0.408 0.399 0.408 423,114 0.4004 2.38%
2021-06-25 0 0.042 0.042 0.043 0.041 0.043 16,744,000 700,956 0.0419 0.399 0.399 0.408 0.389 0.408 1,764,100 0.3973 0.00%
2021-06-24 0 0.042 0.041 0.042 0.042 0.044 12,842,000 545,288 0.0425 0.399 0.389 0.399 0.399 0.418 1,352,996 0.4030 -4.55%
2021-06-23 0 0.044 0.043 0.044 0.043 0.045 20,572,000 899,468 0.0437 0.418 0.408 0.418 0.408 0.427 2,167,407 0.4150 -4.35%
2021-06-22 0 0.046 0.044 0.046 0.044 0.046 9,212,000 412,028 0.0447 0.437 0.418 0.437 0.418 0.437 970,550 0.4245 2.22%
2021-06-21 0 0.045 0.044 0.045 0.045 0.046 7,640,000 343,860 0.0450 0.427 0.418 0.427 0.427 0.437 804,929 0.4272 -2.17%
2021-06-18 0 0.046 0.045 0.046 0.045 0.046 9,098,000 410,642 0.0451 0.437 0.427 0.437 0.427 0.437 958,539 0.4284 2.22%
2021-06-17 0 0.045 0.044 0.045 0.044 0.045 1,934,000 86,942 0.0450 0.427 0.418 0.427 0.418 0.427 203,761 0.4267 0.00%
2021-06-16 0 0.045 0.044 0.045 0.044 0.045 3,884,000 173,640 0.0447 0.427 0.418 0.427 0.418 0.427 409,207 0.4243 0.00%
2021-06-15 0 0.045 0.044 0.045 0.044 0.045 9,646,000 428,658 0.0444 0.427 0.418 0.427 0.418 0.427 1,016,275 0.4218 0.00%
2021-06-11 0 0.045 0.044 0.045 0.044 0.046 11,870,000 531,396 0.0448 0.427 0.418 0.427 0.418 0.437 1,250,589 0.4249 -2.17%
2021-06-10 0 0.046 0.045 0.046 0.045 0.047 28,594,000 1,293,066 0.0452 0.437 0.427 0.437 0.427 0.446 3,012,582 0.4292 0.00%
2021-06-09 0 0.046 0.045 0.046 0.045 0.047 4,596,000 209,258 0.0455 0.437 0.427 0.437 0.427 0.446 484,221 0.4322 -2.13%
2021-06-08 0 0.047 0.046 0.047 0.046 0.048 11,366,000 527,762 0.0464 0.446 0.437 0.446 0.437 0.456 1,197,489 0.4407 0.00%
2021-06-07 0 0.047 0.045 0.047 0.045 0.049 45,018,000 2,089,336 0.0464 0.446 0.427 0.446 0.427 0.465 4,742,968 0.4405 -4.08%
2021-06-04 0 0.049 0.049 0.050 0.049 0.051 47,536,000 2,378,408 0.0500 0.465 0.465 0.475 0.465 0.484 5,008,257 0.4749 0.00%
2021-06-03 0 0.049 0.048 0.049 0.047 0.049 31,084,000 1,499,212 0.0482 0.465 0.456 0.465 0.446 0.465 3,274,921 0.4578 2.08%
2021-06-02 0 0.048 0.047 0.048 0.047 0.050 68,172,000 3,312,360 0.0486 0.456 0.446 0.456 0.446 0.475 7,182,407 0.4612 2.13%
2021-06-01 0 0.047 0.047 0.048 0.045 0.051 39,594,000 1,864,088 0.0471 0.446 0.446 0.456 0.427 0.484 4,171,511 0.4469 2.17%
2021-05-31 0 0.046 0.044 0.046 0.045 0.046 10,944,000 499,806 0.0457 0.437 0.418 0.437 0.427 0.437 1,153,029 0.4335 0.00%
2021-05-28 0 0.046 0.045 0.046 0.045 0.046 20,026,000 909,458 0.0454 0.437 0.427 0.437 0.427 0.437 2,109,882 0.4310 0.00%
2021-05-27 0 0.046 0.044 0.046 0.044 0.048 24,830,000 1,129,090 0.0455 0.437 0.418 0.437 0.418 0.456 2,616,018 0.4316 -2.13%
2021-05-26 0 0.047 0.046 0.047 0.044 0.048 16,492,000 765,834 0.0464 0.446 0.437 0.446 0.418 0.456 1,737,550 0.4408 2.17%
2021-05-25 0 0.046 0.045 0.046 0.044 0.048 53,792,000 2,426,460 0.0451 0.437 0.427 0.437 0.418 0.456 5,667,371 0.4281 -2.13%
2021-05-24 0 0.047 0.045 0.047 0.045 0.049 130,658,000 6,117,428 0.0468 0.446 0.427 0.446 0.427 0.465 13,765,754 0.4444 6.82%
2021-05-21 0 0.044 0.043 0.044 0.040 0.044 114,470,000 4,861,856 0.0425 0.418 0.408 0.418 0.380 0.418 12,060,232 0.4031 4.76%
2021-05-20 0 0.042 0.042 0.043 0.040 0.042 90,334,000 3,686,310 0.0408 0.399 0.399 0.408 0.380 0.399 9,517,332 0.3873 5.00%
2021-05-18 0 0.040 0.040 0.041 0.038 0.041 50,350,000 1,982,172 0.0394 0.380 0.380 0.389 0.361 0.389 5,304,732 0.3737 2.56%
2021-05-17 0 0.039 0.039 0.040 0.038 0.049 297,912,000 12,493,158 0.0419 0.370 0.370 0.380 0.361 0.465 31,387,157 0.3980 -20.41%
2021-05-14 0 0.049 0.048 0.049 0.048 0.051 127,186,000 6,320,162 0.0497 0.465 0.456 0.465 0.456 0.484 13,399,954 0.4717 0.00%
2021-05-13 0 0.049 0.048 0.049 0.044 0.053 195,046,000 9,385,650 0.0481 0.465 0.456 0.465 0.418 0.503 20,549,489 0.4567 8.89%
2021-05-12 0 0.045 0.044 0.045 0.044 0.046 90,592,000 4,087,526 0.0451 0.427 0.418 0.427 0.418 0.437 9,544,514 0.4283 0.00%
2021-05-11 0 0.045 0.044 0.045 0.043 0.045 55,620,000 2,440,320 0.0439 0.427 0.418 0.427 0.408 0.427 5,859,964 0.4164 2.27%
2021-05-10 0 0.044 0.044 0.045 0.042 0.045 76,910,000 3,433,674 0.0446 0.418 0.418 0.427 0.399 0.427 8,103,018 0.4238 4.76%
2021-05-07 0 0.042 0.042 0.043 0.041 0.044 106,218,000 4,493,120 0.0423 0.399 0.399 0.408 0.389 0.418 11,190,825 0.4015 0.00%
2021-05-06 0 0.042 0.041 0.042 0.040 0.044 133,166,000 5,598,122 0.0420 0.399 0.389 0.399 0.380 0.418 14,029,989 0.3990 5.00%
2021-05-05 0 0.040 0.040 0.042 0.039 0.045 164,170,000 6,609,454 0.0403 0.380 0.380 0.399 0.370 0.427 17,296,482 0.3821 -4.76%
2021-05-04 0 0.042 0.041 0.042 0.039 0.042 17,252,000 702,172 0.0407 0.399 0.389 0.399 0.370 0.399 1,817,621 0.3863 0.00%
2021-05-03 0 0.042 0.041 0.042 0.041 0.044 11,986,000 503,228 0.0420 0.399 0.389 0.399 0.389 0.418 1,262,811 0.3985 -4.55%
2021-04-30 0 0.044 0.042 0.044 0.042 0.044 9,946,001 424,616 0.0427 0.418 0.399 0.418 0.399 0.418 1,047,882 0.4052 2.33%
2021-04-29 0 0.043 0.042 0.043 0.042 0.044 8,646,000 370,330 0.0428 0.408 0.399 0.408 0.399 0.418 910,918 0.4065 0.00%
2021-04-28 0 0.043 0.043 0.044 0.041 0.044 24,864,000 1,064,444 0.0428 0.408 0.408 0.418 0.389 0.418 2,619,600 0.4063 0.00%
2021-04-27 0 0.043 0.042 0.043 0.042 0.044 7,718,000 331,310 0.0429 0.408 0.399 0.408 0.399 0.418 813,146 0.4074 -2.27%
2021-04-26 0 0.044 0.043 0.044 0.043 0.046 7,998,000 352,086 0.0440 0.418 0.408 0.418 0.408 0.437 842,646 0.4178 -2.22%
2021-04-23 0 0.045 0.045 0.046 0.045 0.046 6,008,000 272,364 0.0453 0.427 0.427 0.437 0.427 0.437 632,986 0.4303 -2.17%
2021-04-22 0 0.046 0.045 0.046 0.044 0.048 34,508,000 1,562,428 0.0453 0.437 0.427 0.437 0.418 0.456 3,635,664 0.4298 -2.13%
2021-04-21 0 0.047 0.045 0.046 0.045 0.048 32,968,000 1,518,940 0.0461 0.446 0.427 0.437 0.427 0.456 3,473,414 0.4373 0.00%
2021-04-20 0 0.047 0.046 0.047 0.046 0.049 10,864,000 518,672 0.0477 0.446 0.437 0.446 0.437 0.465 1,144,600 0.4531 0.00%
2021-04-19 0 0.047 0.046 0.047 0.044 0.049 43,620,000 2,014,790 0.0462 0.446 0.437 0.446 0.418 0.465 4,595,679 0.4384 6.82%
2021-04-16 0 0.044 0.043 0.044 0.043 0.045 5,518,000 239,972 0.0435 0.418 0.408 0.418 0.408 0.427 581,361 0.4128 -2.22%
2021-04-15 0 0.045 0.044 0.045 0.043 0.049 67,142,000 3,033,818 0.0452 0.427 0.418 0.427 0.408 0.465 7,073,889 0.4289 -8.16%
2021-04-14 0 0.049 0.048 0.049 0.041 0.053 288,174,000 13,910,912 0.0483 0.465 0.456 0.465 0.389 0.503 30,361,189 0.4582 32.43%
2021-04-13 0 0.037 0.037 0.038 0.037 0.039 6,184,000 233,174 0.0377 0.351 0.351 0.361 0.351 0.370 651,529 0.3579 -2.63%
2021-04-12 0 0.038 0.038 0.039 0.038 0.039 364,000 14,182 0.0390 0.361 0.361 0.370 0.361 0.370 38,350 0.3698 -5.00%
2021-04-09 0 0.040 0.039 0.040 0.038 0.040 892,000 35,474 0.0398 0.380 0.370 0.380 0.361 0.380 93,979 0.3775 0.00%
2021-04-08 0 0.040 0.039 0.040 0.038 0.040 3,604,000 144,000 0.0400 0.380 0.370 0.380 0.361 0.380 379,707 0.3792 0.00%
2021-04-07 0 0.040 0.038 0.040 0.037 0.040 8,798,000 340,804 0.0387 0.380 0.361 0.380 0.351 0.380 926,932 0.3677 5.26%
2021-04-01 0 0.038 0.037 0.038 0.037 0.039 2,784,000 103,988 0.0374 0.361 0.351 0.361 0.351 0.370 293,314 0.3545 0.00%
2021-03-31 0 0.038 0.037 0.038 0.037 0.041 8,892,000 346,006 0.0389 0.361 0.351 0.361 0.351 0.389 936,836 0.3693 -5.00%
2021-03-30 0 0.040 0.040 0.041 0.039 0.041 6,844,000 274,274 0.0401 0.380 0.380 0.389 0.370 0.389 721,064 0.3804 0.00%
2021-03-29 0 0.040 0.039 0.040 0.039 0.041 5,732,000 229,286 0.0400 0.380 0.370 0.380 0.370 0.389 603,907 0.3797 2.56%
2021-03-26 0 0.039 0.039 0.040 0.037 0.040 11,364,000 445,728 0.0392 0.370 0.370 0.380 0.351 0.380 1,197,279 0.3723 0.00%
2021-03-25 0 0.039 0.038 0.040 0.038 0.040 5,088,000 201,396 0.0396 0.370 0.361 0.380 0.361 0.380 536,057 0.3757 -2.50%
2021-03-24 0 0.040 0.038 0.040 0.038 0.041 16,504,000 650,926 0.0394 0.380 0.361 0.380 0.361 0.389 1,738,814 0.3744 -2.44%
2021-03-23 0 0.041 0.040 0.041 0.037 0.042 21,758,000 877,392 0.0403 0.389 0.380 0.389 0.351 0.399 2,292,361 0.3827 7.89%
2021-03-22 0 0.038 0.038 0.039 0.036 0.038 4,866,000 181,506 0.0373 0.361 0.361 0.370 0.342 0.361 512,668 0.3540 2.70%
2021-03-19 0 0.037 0.035 0.037 0.036 0.038 8,356,000 302,830 0.0362 0.351 0.332 0.351 0.342 0.361 880,364 0.3440 -2.63%
2021-03-18 0 0.038 0.037 0.038 0.036 0.038 7,764,000 288,948 0.0372 0.361 0.351 0.361 0.342 0.361 817,993 0.3532 0.00%
2021-03-17 0 0.038 0.037 0.038 0.037 0.038 1,354,000 50,288 0.0371 0.361 0.351 0.361 0.351 0.361 142,654 0.3525 -2.56%
2021-03-16 0 0.039 0.037 0.039 0.037 0.039 7,760,000 293,580 0.0378 0.370 0.351 0.370 0.351 0.370 817,571 0.3591 2.63%
2021-03-15 0 0.038 0.038 0.039 0.038 0.039 5,394,000 210,328 0.0390 0.361 0.361 0.370 0.361 0.370 568,296 0.3701 -2.56%
2021-03-12 0 0.039 0.038 0.039 0.037 0.039 3,846,000 146,576 0.0381 0.370 0.361 0.370 0.351 0.370 405,204 0.3617 0.00%
2021-03-11 0 0.039 0.038 0.039 0.038 0.040 10,416,000 399,312 0.0383 0.370 0.361 0.370 0.361 0.380 1,097,400 0.3639 0.00%
2021-03-10 0 0.039 0.038 0.040 0.038 0.039 7,190,000 279,022 0.0388 0.370 0.361 0.380 0.361 0.370 757,518 0.3683 0.00%
2021-03-09 0 0.039 0.038 0.039 0.038 0.041 24,462,000 943,330 0.0386 0.370 0.361 0.370 0.361 0.389 2,577,246 0.3660 -4.88%
2021-03-08 0 0.041 0.040 0.041 0.041 0.042 690,000 28,776 0.0417 0.389 0.380 0.389 0.389 0.399 72,696 0.3958 -2.38%
2021-03-05 0 0.042 0.041 0.042 0.040 0.042 4,762,000 193,262 0.0406 0.399 0.389 0.399 0.380 0.399 501,711 0.3852 5.00%
2021-03-04 0 0.040 0.040 0.041 0.040 0.042 6,860,000 281,446 0.0410 0.380 0.380 0.389 0.380 0.399 722,750 0.3894 -4.76%
2021-03-03 0 0.042 0.040 0.042 0.040 0.042 7,438,000 304,058 0.0409 0.399 0.380 0.399 0.380 0.399 783,646 0.3880 0.00%
2021-03-02 0 0.042 0.041 0.042 0.041 0.042 10,542,000 433,446 0.0411 0.399 0.389 0.399 0.389 0.399 1,110,675 0.3903 0.00%
2021-03-01 0 0.042 0.041 0.042 0.041 0.042 4,152,000 171,738 0.0414 0.399 0.389 0.399 0.389 0.399 437,443 0.3926 0.00%
2021-02-26 0 0.042 0.042 0.043 0.041 0.044 5,100,000 214,960 0.0421 0.399 0.399 0.408 0.389 0.418 537,321 0.4001 -2.33%
2021-02-25 0 0.043 0.042 0.044 0.041 0.044 9,014,000 375,754 0.0417 0.408 0.399 0.418 0.389 0.418 949,689 0.3957 2.38%
2021-02-24 0 0.042 0.041 0.042 0.041 0.043 16,170,000 675,224 0.0418 0.399 0.389 0.399 0.389 0.408 1,703,625 0.3963 -4.55%
2021-02-23 0 0.044 0.042 0.044 0.043 0.046 23,200,000 1,020,332 0.0440 0.418 0.399 0.418 0.408 0.437 2,444,286 0.4174 -6.38%
2021-02-22 0 0.047 0.046 0.047 0.045 0.050 10,678,000 512,262 0.0480 0.446 0.437 0.446 0.427 0.475 1,125,004 0.4553 -2.08%
2021-02-19 0 0.048 0.046 0.048 0.045 0.050 66,260,000 3,170,168 0.0478 0.456 0.437 0.456 0.427 0.475 6,980,964 0.4541 11.63%
2021-02-18 0 0.043 0.042 0.043 0.039 0.046 43,316,000 1,833,780 0.0423 0.408 0.399 0.408 0.370 0.437 4,563,650 0.4018 2.38%
2021-02-17 0 0.042 0.040 0.042 0.038 0.042 36,152,000 1,436,392 0.0397 0.399 0.380 0.399 0.361 0.399 3,808,871 0.3771 0.00%
2021-02-16 0 0.042 0.041 0.042 0.040 0.044 45,600,000 1,889,580 0.0414 0.399 0.389 0.399 0.380 0.418 4,804,286 0.3933 -2.33%
2021-02-11 0 0.043 0.042 0.044 0.041 0.044 13,342,000 562,848 0.0422 0.408 0.399 0.418 0.389 0.418 1,405,675 0.4004 -2.27%
2021-02-10 0 0.044 0.043 0.044 0.043 0.045 16,892,000 743,656 0.0440 0.418 0.408 0.418 0.408 0.427 1,779,693 0.4179 -4.35%
2021-02-09 0 0.046 0.044 0.046 0.044 0.046 11,830,000 526,532 0.0445 0.437 0.418 0.437 0.418 0.437 1,246,375 0.4225 0.00%
2021-02-08 0 0.046 0.045 0.046 0.045 0.046 12,328,000 558,612 0.0453 0.437 0.427 0.437 0.427 0.437 1,298,843 0.4301 -2.13%
2021-02-05 0 0.047 0.046 0.047 0.045 0.050 13,056,000 608,996 0.0466 0.446 0.437 0.446 0.427 0.475 1,375,543 0.4427 -4.08%
2021-02-04 0 0.049 0.047 0.048 0.044 0.049 20,572,000 948,168 0.0461 0.465 0.446 0.456 0.418 0.465 2,167,407 0.4375 4.26%
2021-02-03 0 0.047 0.047 0.048 0.046 0.049 8,180,000 384,740 0.0470 0.446 0.446 0.456 0.437 0.465 861,821 0.4464 -2.08%
2021-02-02 0 0.048 0.048 0.049 0.045 0.049 18,394,000 883,520 0.0480 0.456 0.456 0.465 0.427 0.465 1,937,939 0.4559 4.35%
2021-02-01 0 0.046 0.044 0.046 0.043 0.047 39,274,000 1,761,974 0.0449 0.437 0.418 0.437 0.408 0.446 4,137,796 0.4258 -6.12%
2021-01-29 0 0.049 0.047 0.049 0.048 0.051 16,334,000 795,826 0.0487 0.465 0.446 0.465 0.456 0.484 1,720,904 0.4624 -2.00%
2021-01-28 0 0.050 0.049 0.050 0.047 0.053 20,354,000 1,019,388 0.0501 0.475 0.465 0.475 0.446 0.503 2,144,439 0.4754 -3.85%
2021-01-27 0 0.052 0.051 0.052 0.045 0.053 194,128,000 8,990,474 0.0463 0.494 0.484 0.494 0.427 0.503 20,452,771 0.4396 6.12%
2021-01-26 0 0.049 0.048 0.049 0.048 0.055 29,130,000 1,475,184 0.0506 0.465 0.456 0.465 0.456 0.522 3,069,054 0.4807 -9.26%
2021-01-25 0 0.054 0.054 0.055 0.053 0.059 50,012,000 2,773,822 0.0555 0.513 0.513 0.522 0.503 0.560 5,269,121 0.5264 1.89%
2021-01-22 0 0.053 0.050 0.053 0.044 0.053 45,314,000 2,217,696 0.0489 0.503 0.475 0.503 0.418 0.503 4,774,154 0.4645 17.78%
2021-01-21 0 0.045 0.044 0.045 0.044 0.046 7,806,000 347,128 0.0445 0.427 0.418 0.427 0.418 0.437 822,418 0.4221 0.00%
2021-01-20 0 0.045 0.044 0.045 0.044 0.046 7,258,000 322,972 0.0445 0.427 0.418 0.427 0.418 0.437 764,682 0.4224 2.27%
2021-01-19 0 0.044 0.043 0.044 0.041 0.044 11,826,000 504,008 0.0426 0.418 0.408 0.418 0.389 0.418 1,245,954 0.4045 4.76%
2021-01-18 0 0.042 0.042 0.043 0.040 0.044 32,984,000 1,367,020 0.0414 0.399 0.399 0.408 0.380 0.418 3,475,100 0.3934 -4.55%
2021-01-15 0 0.044 0.043 0.044 0.043 0.047 15,828,000 708,308 0.0448 0.418 0.408 0.418 0.408 0.446 1,667,593 0.4247 -8.33%
2021-01-14 0 0.048 0.046 0.048 0.046 0.049 8,702,000 406,712 0.0467 0.456 0.437 0.456 0.437 0.465 916,818 0.4436 -2.04%
2021-01-13 0 0.049 0.048 0.050 0.048 0.050 8,308,000 405,012 0.0487 0.465 0.456 0.475 0.456 0.475 875,307 0.4627 -3.92%
2021-01-12 0 0.051 0.049 0.051 0.046 0.051 17,574,000 845,782 0.0481 0.484 0.465 0.484 0.437 0.484 1,851,546 0.4568 6.25%
2021-01-11 0 0.048 0.047 0.048 0.047 0.052 15,636,000 758,250 0.0485 0.456 0.446 0.456 0.446 0.494 1,647,364 0.4603 -4.00%
2021-01-08 0 0.050 0.049 0.050 0.043 0.051 39,130,000 1,840,272 0.0470 0.475 0.465 0.475 0.408 0.484 4,122,625 0.4464 2.04%
2021-01-07 0 0.049 0.048 0.049 0.048 0.055 82,480,000 4,153,220 0.0504 0.465 0.456 0.465 0.456 0.522 8,689,857 0.4779 -10.91%
2021-01-06 0 0.055 0.054 0.055 0.054 0.056 15,162,000 828,240 0.0546 0.522 0.513 0.522 0.513 0.532 1,597,425 0.5185 -5.17%
2021-01-05 0 0.058 0.055 0.058 0.052 0.059 90,996,000 5,061,770 0.0556 0.551 0.522 0.551 0.494 0.560 9,587,079 0.5280 0.00%
2021-01-04 0 0.058 0.058 0.059 0.054 0.060 60,186,000 3,467,124 0.0576 0.551 0.551 0.560 0.513 0.569 6,341,025 0.5468 0.00%
2020-12-31 0 0.058 0.057 0.059 0.057 0.060 38,218,000 2,243,016 0.0587 0.551 0.541 0.560 0.541 0.569 4,026,539 0.5571 -1.69%
2020-12-30 0 0.059 0.057 0.059 0.057 0.060 29,374,000 1,696,384 0.0578 0.560 0.541 0.560 0.541 0.569 3,094,761 0.5481 1.72%
2020-12-29 0 0.058 0.058 0.059 0.056 0.063 112,534,000 6,718,244 0.0597 0.551 0.551 0.560 0.532 0.598 11,856,261 0.5666 -4.92%
2020-12-28 0 0.061 0.061 0.063 0.061 0.067 117,296,000 7,422,622 0.0633 0.579 0.579 0.598 0.579 0.636 12,357,971 0.6006 -4.69%
2020-12-24 0 0.064 0.061 0.064 0.059 0.064 79,038,000 4,788,868 0.0606 0.607 0.579 0.607 0.560 0.607 8,327,218 0.5751 4.92%
2020-12-23 0 0.061 0.060 0.061 0.052 0.065 246,806,000 15,019,800 0.0609 0.579 0.569 0.579 0.494 0.617 26,002,775 0.5776 17.31%
2020-12-22 0 0.052 0.052 0.053 0.046 0.053 182,704,000 8,968,840 0.0491 0.494 0.494 0.503 0.437 0.503 19,249,171 0.4659 0.00%
2020-12-21 0 0.052 0.051 0.052 0.050 0.059 124,910,000 6,594,060 0.0528 0.494 0.484 0.494 0.475 0.560 13,160,161 0.5011 -8.77%
2020-12-18 0 0.057 0.056 0.057 0.045 0.065 269,786,000 15,744,530 0.0584 0.541 0.532 0.541 0.427 0.617 28,423,882 0.5539 -8.06%
2020-12-17 0 0.062 0.062 0.063 0.057 0.064 377,024,000 22,849,786 0.0606 0.588 0.588 0.598 0.541 0.607 39,722,171 0.5752 12.73%
2020-12-16 0 0.055 0.055 0.056 0.046 0.056 303,952,000 15,463,988 0.0509 0.522 0.522 0.532 0.437 0.532 32,023,514 0.4829 14.58%
2020-12-15 0 0.048 0.047 0.048 0.038 0.048 325,526,000 14,170,184 0.0435 0.456 0.446 0.456 0.361 0.456 34,296,489 0.4132 20.00%
2020-12-14 0 0.040 0.040 0.041 0.032 0.041 274,818,000 10,380,450 0.0378 0.380 0.380 0.389 0.304 0.389 28,954,039 0.3585 29.03%
2020-12-11 0 0.031 0.031 0.032 0.028 0.033 179,388,000 5,436,724 0.0303 0.294 0.294 0.304 0.266 0.313 18,899,807 0.2877 10.71%
2020-12-10 0 0.028 0.028 0.029 0.028 0.029 23,440,000 656,536 0.0280 0.266 0.266 0.275 0.266 0.275 2,469,571 0.2659 0.00%
2020-12-09 0 0.028 0.028 0.029 0.028 0.030 69,888,000 2,030,980 0.0291 0.266 0.266 0.275 0.266 0.285 7,363,200 0.2758 0.00%
2020-12-08 0 0.028 0.028 0.029 0.026 0.031 85,258,000 2,462,880 0.0289 0.266 0.266 0.275 0.247 0.294 8,982,539 0.2742 7.69%
2020-12-07 0 0.026 0.026 0.028 0.026 0.028 74,082,000 1,989,976 0.0269 0.247 0.247 0.266 0.247 0.266 7,805,068 0.2550 -3.70%
2020-12-04 0 0.027 0.026 0.027 0.026 0.028 82,236,000 2,212,716 0.0269 0.256 0.247 0.256 0.247 0.266 8,664,150 0.2554 0.00%
2020-12-03 0 0.027 0.027 0.028 0.027 0.028 41,784,000 1,134,202 0.0271 0.256 0.256 0.266 0.256 0.266 4,402,243 0.2576 0.00%
2020-12-02 0 0.027 0.027 0.028 0.027 0.028 59,494,000 1,637,162 0.0275 0.256 0.256 0.266 0.256 0.266 6,268,118 0.2612 0.00%
2020-12-01 0 0.027 0.027 0.028 0.026 0.028 76,032,000 2,022,842 0.0266 0.256 0.256 0.266 0.247 0.266 8,010,514 0.2525 3.85%
2020-11-30 0 0.026 0.026 0.027 0.025 0.029 129,130,000 3,503,196 0.0271 0.247 0.247 0.256 0.237 0.275 13,604,768 0.2575 -7.14%
2020-11-27 0 0.028 0.028 0.029 0.025 0.030 206,428,000 5,820,422 0.0282 0.266 0.266 0.275 0.237 0.285 21,748,664 0.2676 -3.45%
2020-11-26 0 0.029 0.029 0.030 0.022 0.031 274,788,000 7,104,116 0.0259 0.275 0.275 0.285 0.209 0.294 28,950,879 0.2454 31.82%
2020-11-25 0 0.022 0.022 0.023 0.022 0.023 71,582,000 1,577,000 0.0220 0.209 0.209 0.218 0.209 0.218 7,541,675 0.2091 0.00%
2020-11-24 0 0.022 0.022 0.023 0.022 0.023 78,068,000 1,720,906 0.0220 0.209 0.209 0.218 0.209 0.218 8,225,021 0.2092 -4.35%
2020-11-23 0 0.023 0.022 0.023 0.022 0.023 92,534,000 2,049,448 0.0221 0.218 0.209 0.218 0.209 0.218 9,749,118 0.2102 0.00%
2020-11-20 0 0.023 0.022 0.023 0.022 0.024 126,320,000 2,882,198 0.0228 0.218 0.209 0.218 0.209 0.228 13,308,714 0.2166 9.52%
2020-11-19 0 0.021 0.021 0.023 0.021 0.023 108,880,000 2,393,752 0.0220 0.199 0.199 0.218 0.199 0.218 11,471,286 0.2087 -4.55%
2020-11-18 0 0.022 0.022 0.023 0.022 0.023 70,184,000 1,544,116 0.0220 0.209 0.209 0.218 0.209 0.218 7,394,386 0.2088 0.00%
2020-11-17 0 0.022 0.022 0.023 0.021 0.023 78,220,000 1,735,160 0.0222 0.209 0.209 0.218 0.199 0.218 8,241,036 0.2106 4.76%
2020-11-16 0 0.021 0.021 0.023 0.020 0.025 142,616,000 3,216,298 0.0226 0.199 0.199 0.218 0.190 0.237 15,025,614 0.2141 5.00%
2020-11-13 0 0.020 0.019 0.020 0.018 0.020 26,222,000 500,338 0.0191 0.190 0.180 0.190 0.171 0.190 2,762,675 0.1811 0.00%
2020-11-12 0 0.020 0.019 0.020 0.018 0.020 22,760,000 431,944 0.0190 0.190 0.180 0.190 0.171 0.190 2,397,929 0.1801 0.00%
2020-11-11 0 0.020 0.019 0.020 0.019 0.020 6,390,000 124,200 0.0194 0.190 0.180 0.190 0.180 0.190 673,232 0.1845 -4.76%
2020-11-10 0 0.021 0.020 0.021 0.019 0.022 32,640,000 649,868 0.0199 0.199 0.190 0.199 0.180 0.209 3,438,857 0.1890 0.00%
2020-11-09 0 0.021 0.020 0.021 0.020 0.022 23,258,000 488,680 0.0210 0.199 0.190 0.199 0.190 0.209 2,450,396 0.1994 0.00%
2020-11-06 0 0.021 0.020 0.021 0.020 0.023 34,100,000 731,508 0.0215 0.199 0.190 0.199 0.190 0.218 3,592,679 0.2036 5.00%
2020-11-05 0 0.020 0.020 0.021 0.020 0.022 41,876,000 856,118 0.0204 0.190 0.190 0.199 0.190 0.209 4,411,936 0.1940 -9.09%
2020-11-04 0 0.022 0.021 0.022 0.021 0.023 9,832,000 207,944 0.0211 0.209 0.199 0.209 0.199 0.218 1,035,871 0.2007 -4.35%
2020-11-03 0 0.023 0.022 0.023 0.020 0.024 29,386,000 647,730 0.0220 0.218 0.209 0.218 0.190 0.228 3,096,025 0.2092 4.55%
2020-11-02 0 0.022 0.021 0.022 0.020 0.025 44,854,000 991,566 0.0221 0.209 0.199 0.209 0.190 0.237 4,725,689 0.2098 -8.33%
2020-10-30 0 0.024 0.023 0.024 0.024 0.026 36,244,000 906,138 0.0250 0.228 0.218 0.228 0.228 0.247 3,818,564 0.2373 -7.69%
2020-10-29 0 0.026 0.025 0.026 0.025 0.027 33,720,000 858,118 0.0254 0.247 0.237 0.247 0.237 0.256 3,552,643 0.2415 -3.70%
2020-10-28 0 0.027 0.026 0.027 0.026 0.029 23,694,000 647,224 0.0273 0.256 0.247 0.256 0.247 0.275 2,496,332 0.2593 -6.90%
2020-10-27 0 0.029 0.028 0.029 0.028 0.034 92,622,000 2,794,714 0.0302 0.275 0.266 0.275 0.266 0.323 9,758,389 0.2864 3.57%
2020-10-23 0 0.028 0.027 0.028 0.027 0.029 47,718,000 1,318,200 0.0276 0.266 0.256 0.266 0.256 0.275 5,027,432 0.2622 3.70%
2020-10-22 0 0.027 0.026 0.027 0.025 0.028 73,998,000 1,957,550 0.0265 0.256 0.247 0.256 0.237 0.266 7,796,218 0.2511 -3.57%
2020-10-21 0 0.028 0.026 0.028 0.026 0.030 81,076,000 2,236,964 0.0276 0.266 0.247 0.266 0.247 0.285 8,541,936 0.2619 -6.67%
2020-10-20 0 0.030 0.029 0.030 0.028 0.032 181,820,000 5,462,468 0.0300 0.285 0.275 0.285 0.266 0.304 19,156,036 0.2852 -9.09%
2020-10-19 0 0.033 0.032 0.033 0.033 0.037 91,016,000 3,144,920 0.0346 0.313 0.304 0.313 0.313 0.351 9,589,186 0.3280 -10.81%
2020-10-16 0 0.037 0.036 0.037 0.036 0.037 41,388,000 1,503,428 0.0363 0.351 0.342 0.351 0.342 0.351 4,360,521 0.3448 0.00%
2020-10-15 0 0.037 0.036 0.037 0.035 0.038 64,284,000 2,357,526 0.0367 0.351 0.342 0.351 0.332 0.361 6,772,779 0.3481 0.00%
2020-10-14 0 0.037 0.036 0.037 0.036 0.038 46,602,000 1,706,114 0.0366 0.351 0.342 0.351 0.342 0.361 4,909,854 0.3475 0.00%
2020-10-12 0 0.037 0.036 0.037 0.036 0.039 41,606,000 1,543,584 0.0371 0.351 0.342 0.351 0.342 0.370 4,383,489 0.3521 0.00%
2020-10-09 0 0.037 0.036 0.037 0.036 0.037 50,700,000 1,847,222 0.0364 0.351 0.342 0.351 0.342 0.351 5,341,607 0.3458 0.00%
2020-10-08 0 0.037 0.036 0.037 0.036 0.040 123,046,000 4,577,582 0.0372 0.351 0.342 0.351 0.342 0.380 12,963,775 0.3531 0.00%
2020-10-07 0 0.037 0.037 0.038 0.037 0.040 129,394,000 4,934,148 0.0381 0.351 0.351 0.361 0.351 0.380 13,632,582 0.3619 -7.50%
2020-10-06 0 0.040 0.040 0.041 0.038 0.043 174,652,000 7,118,664 0.0408 0.380 0.380 0.389 0.361 0.408 18,400,836 0.3869 -2.44%
2020-10-05 0 0.041 0.041 0.042 0.041 0.045 126,784,000 5,392,516 0.0425 0.389 0.389 0.399 0.389 0.427 13,357,600 0.4037 -6.82%
2020-09-30 0 0.044 0.043 0.044 0.040 0.046 323,452,000 13,670,964 0.0423 0.418 0.408 0.418 0.380 0.437 34,077,979 0.4012 -2.22%
2020-09-29 0 0.045 0.044 0.045 0.044 0.049 118,996,000 5,513,790 0.0463 0.427 0.418 0.427 0.418 0.465 12,537,079 0.4398 -4.26%
2020-09-28 0 0.047 0.046 0.047 0.043 0.049 114,930,000 5,257,700 0.0457 0.446 0.437 0.446 0.408 0.465 12,108,696 0.4342 2.17%
2020-09-25 0 0.046 0.046 0.047 0.044 0.050 155,624,000 7,283,736 0.0468 0.437 0.437 0.446 0.418 0.475 16,396,100 0.4442 -9.80%
2020-09-24 0 0.051 0.050 0.051 0.050 0.055 148,312,000 7,646,112 0.0516 0.484 0.475 0.484 0.475 0.522 15,625,729 0.4893 -8.93%
2020-09-23 0 0.056 0.055 0.056 0.052 0.058 161,816,000 8,712,352 0.0538 0.532 0.522 0.532 0.494 0.551 17,048,471 0.5110 0.00%
2020-09-22 0 0.056 0.056 0.057 0.055 0.058 107,490,000 6,000,508 0.0558 0.532 0.532 0.541 0.522 0.551 11,324,839 0.5299 0.00%
2020-09-21 0 0.056 0.054 0.056 0.048 0.058 169,506,000 9,065,484 0.0535 0.532 0.513 0.532 0.456 0.551 17,858,668 0.5076 5.66%
2020-09-18 0 0.053 0.053 0.054 0.053 0.058 166,264,000 9,262,588 0.0557 0.503 0.503 0.513 0.503 0.551 17,517,100 0.5288 -8.62%
2020-09-17 0 0.058 0.057 0.058 0.054 0.060 131,614,000 7,510,208 0.0571 0.551 0.541 0.551 0.513 0.569 13,866,475 0.5416 0.00%
2020-09-16 0 0.058 0.056 0.058 0.055 0.060 151,598,000 8,819,858 0.0582 0.551 0.532 0.551 0.522 0.569 15,971,932 0.5522 -1.69%
2020-09-15 0 0.059 0.059 0.060 0.054 0.063 225,602,000 13,058,798 0.0579 0.560 0.560 0.569 0.513 0.598 23,768,782 0.5494 3.51%
2020-09-14 0 0.057 0.057 0.058 0.042 0.061 514,358,000 27,405,378 0.0533 0.541 0.541 0.551 0.399 0.579 54,191,289 0.5057 29.55%
2020-09-11 0 0.044 0.043 0.044 0.043 0.046 125,952,000 5,592,270 0.0444 0.418 0.408 0.418 0.408 0.437 13,269,943 0.4214 -2.22%
2020-09-10 0 0.045 0.045 0.046 0.042 0.049 164,234,000 7,283,172 0.0443 0.427 0.427 0.437 0.399 0.465 17,303,225 0.4209 0.00%
2020-09-09 0 0.045 0.043 0.045 0.043 0.045 87,258,000 3,843,326 0.0440 0.427 0.408 0.427 0.408 0.427 9,193,254 0.4181 0.00%
2020-09-08 0 0.045 0.044 0.045 0.043 0.046 95,332,000 4,251,358 0.0446 0.427 0.418 0.427 0.408 0.437 10,043,907 0.4233 0.00%
2020-09-07 0 0.045 0.043 0.045 0.043 0.045 92,438,000 4,066,762 0.0440 0.427 0.408 0.427 0.408 0.427 9,739,004 0.4176 0.00%
2020-09-04 0 0.045 0.043 0.045 0.041 0.046 108,350,000 4,644,988 0.0429 0.427 0.408 0.427 0.389 0.437 11,415,446 0.4069 4.65%
2020-09-03 0 0.043 0.042 0.043 0.041 0.046 120,776,000 5,096,038 0.0422 0.408 0.399 0.408 0.389 0.437 12,724,614 0.4005 0.00%
2020-09-02 0 0.043 0.042 0.043 0.041 0.045 107,654,000 4,633,374 0.0430 0.408 0.399 0.408 0.389 0.427 11,342,118 0.4085 -2.27%
2020-09-01 0 0.044 0.043 0.044 0.042 0.046 160,750,000 7,031,804 0.0437 0.418 0.408 0.418 0.399 0.437 16,936,161 0.4152 -4.35%
2020-08-31 0 0.046 0.045 0.046 0.037 0.047 189,644,000 8,176,612 0.0431 0.437 0.427 0.437 0.351 0.446 19,980,350 0.4092 21.05%
2020-08-28 0 0.038 0.038 0.039 0.035 0.038 93,174,000 3,411,136 0.0366 0.361 0.361 0.370 0.332 0.361 9,816,546 0.3475 -2.56%
2020-08-27 0 0.039 0.038 0.039 0.038 0.041 72,056,000 2,762,082 0.0383 0.370 0.361 0.370 0.361 0.389 7,591,614 0.3638 -2.50%
2020-08-26 0 0.040 0.040 0.041 0.040 0.044 109,668,000 4,472,686 0.0408 0.380 0.380 0.389 0.380 0.418 11,554,307 0.3871 0.00%
2020-08-25 0 0.040 0.039 0.040 0.038 0.041 130,398,000 5,123,572 0.0393 0.380 0.370 0.380 0.361 0.389 13,738,361 0.3729 -2.44%
2020-08-24 0 0.041 0.040 0.041 0.039 0.044 119,460,000 4,931,188 0.0413 0.389 0.380 0.389 0.370 0.418 12,585,964 0.3918 -2.38%
2020-08-21 0 0.042 0.042 0.043 0.040 0.047 174,920,000 7,573,508 0.0433 0.399 0.399 0.408 0.380 0.446 18,429,071 0.4110 -10.64%
2020-08-20 0 0.047 0.045 0.047 0.046 0.052 80,766,000 3,917,554 0.0485 0.446 0.427 0.446 0.437 0.494 8,509,275 0.4604 -9.62%
2020-08-19 0 0.052 0.052 0.053 0.050 0.055 76,118,000 3,987,662 0.0524 0.494 0.494 0.503 0.475 0.522 8,019,575 0.4972 0.00%
2020-08-18 0 0.052 0.051 0.052 0.045 0.053 118,182,000 5,783,142 0.0489 0.494 0.484 0.494 0.427 0.503 12,451,318 0.4645 15.56%
2020-08-17 0 0.045 0.045 0.046 0.042 0.049 98,566,000 4,473,190 0.0454 0.427 0.427 0.437 0.399 0.465 10,384,632 0.4308 7.14%
2020-08-14 0 0.042 0.041 0.042 0.041 0.047 91,164,000 3,931,190 0.0431 0.399 0.389 0.399 0.389 0.446 9,604,779 0.4093 -8.70%
2020-08-13 0 0.046 0.046 0.047 0.046 0.049 33,878,000 1,621,616 0.0479 0.437 0.437 0.446 0.437 0.465 3,569,289 0.4543 -6.12%
2020-08-12 0 0.049 0.048 0.049 0.047 0.051 53,240,000 2,575,322 0.0484 0.465 0.456 0.465 0.446 0.484 5,609,214 0.4591 -3.92%
2020-08-11 0 0.051 0.051 0.052 0.048 0.057 189,322,000 9,749,876 0.0515 0.484 0.484 0.494 0.456 0.541 19,946,425 0.4888 6.25%
2020-08-10 0 0.048 0.048 0.049 0.047 0.055 121,292,000 6,103,414 0.0503 0.456 0.456 0.465 0.446 0.522 12,778,979 0.4776 -2.04%
2020-08-07 0 0.049 0.048 0.049 0.047 0.052 72,642,000 3,569,662 0.0491 0.465 0.456 0.465 0.446 0.494 7,653,354 0.4664 -2.00%
2020-08-06 0 0.050 0.050 0.051 0.047 0.054 165,996,000 8,623,628 0.0520 0.475 0.475 0.484 0.446 0.513 17,488,864 0.4931 -7.41%
2020-08-05 0 0.054 0.054 0.055 0.053 0.059 215,004,000 12,073,064 0.0562 0.513 0.513 0.522 0.503 0.560 22,652,207 0.5330 -5.26%
2020-08-04 0 0.057 0.056 0.057 0.053 0.060 32,802,000 1,846,258 0.0563 0.541 0.532 0.541 0.503 0.569 3,455,925 0.5342 1.79%
2020-08-03 0 0.056 0.054 0.056 0.053 0.059 105,194,000 5,776,552 0.0549 0.532 0.513 0.532 0.503 0.560 11,082,939 0.5212 0.00%
2020-07-31 0 0.056 0.055 0.056 0.054 0.065 191,880,000 11,282,382 0.0588 0.532 0.522 0.532 0.513 0.617 20,215,929 0.5581 -8.20%
2020-07-30 0 0.061 0.061 0.062 0.055 0.067 208,786,000 12,661,268 0.0606 0.579 0.579 0.588 0.522 0.636 21,997,096 0.5756 -7.58%
2020-07-29 0 0.066 0.063 0.066 0.062 0.068 154,544,000 10,287,212 0.0666 0.626 0.598 0.626 0.588 0.645 16,282,314 0.6318 -2.94%
2020-07-28 0 0.068 0.068 0.070 0.067 0.079 155,468,000 11,007,238 0.0708 0.645 0.645 0.664 0.636 0.750 16,379,664 0.6720 -13.92%
2020-07-27 0 0.079 0.078 0.079 0.075 0.090 144,936,000 11,857,128 0.0818 0.750 0.740 0.750 0.712 0.854 15,270,043 0.7765 -8.14%
2020-07-24 0 0.086 0.086 0.088 0.081 0.090 149,166,000 12,512,940 0.0839 0.816 0.816 0.835 0.769 0.854 15,715,704 0.7962 0.00%
2020-07-23 0 0.086 0.083 0.086 0.076 0.090 176,914,000 14,652,764 0.0828 0.816 0.788 0.816 0.721 0.854 18,639,154 0.7861 4.88%
2020-07-22 0 0.082 0.081 0.082 0.070 0.087 175,358,000 13,603,476 0.0776 0.778 0.769 0.778 0.664 0.826 18,475,218 0.7363 15.49%
2020-07-21 0 0.071 0.071 0.072 0.068 0.073 119,640,000 8,395,086 0.0702 0.674 0.674 0.683 0.645 0.693 12,604,929 0.6660 1.43%
2020-07-20 0 0.070 0.070 0.071 0.065 0.072 135,810,000 9,285,572 0.0684 0.664 0.664 0.674 0.617 0.683 14,308,554 0.6490 4.48%
2020-07-17 0 0.067 0.065 0.067 0.063 0.068 121,856,000 7,911,008 0.0649 0.636 0.617 0.636 0.598 0.645 12,838,400 0.6162 1.52%
2020-07-16 0 0.066 0.063 0.066 0.062 0.068 143,724,000 9,347,164 0.0650 0.626 0.598 0.626 0.588 0.645 15,142,350 0.6173 -2.94%
2020-07-15 0 0.068 0.067 0.068 0.053 0.070 176,182,000 10,799,456 0.0613 0.645 0.636 0.645 0.503 0.664 18,562,032 0.5818 21.43%
2020-07-14 0 0.056 0.054 0.056 0.053 0.057 94,810,000 5,154,066 0.0544 0.532 0.513 0.532 0.503 0.541 9,988,911 0.5160 0.00%
2020-07-13 0 0.056 0.056 0.057 0.054 0.057 103,012,000 5,725,262 0.0556 0.532 0.532 0.541 0.513 0.541 10,853,050 0.5275 0.00%
2020-07-10 0 0.056 0.055 0.056 0.055 0.061 87,696,000 5,053,188 0.0576 0.532 0.522 0.532 0.522 0.579 9,239,400 0.5469 -6.67%
2020-07-09 0 0.060 0.057 0.060 0.054 0.065 102,126,000 5,936,840 0.0581 0.569 0.541 0.569 0.513 0.617 10,759,704 0.5518 -1.64%
2020-07-08 0 0.061 0.059 0.061 0.059 0.065 90,110,000 5,636,704 0.0626 0.579 0.560 0.579 0.560 0.617 9,493,732 0.5937 -6.15%
2020-07-07 0 0.065 0.063 0.065 0.063 0.066 63,918,000 4,120,614 0.0645 0.617 0.598 0.617 0.598 0.626 6,734,218 0.6119 -1.52%
2020-07-06 0 0.066 0.064 0.066 0.063 0.067 69,008,000 4,556,372 0.0660 0.626 0.607 0.626 0.598 0.636 7,270,486 0.6267 0.00%
2020-07-03 0 0.066 0.065 0.066 0.065 0.067 62,974,000 4,194,028 0.0666 0.626 0.617 0.626 0.617 0.636 6,634,761 0.6321 -2.94%
2020-07-02 0 0.068 0.066 0.068 0.067 0.071 73,992,000 5,066,944 0.0685 0.645 0.626 0.645 0.636 0.674 7,795,586 0.6500 -1.45%
2020-06-30 0 0.069 0.068 0.069 0.067 0.071 54,986,000 3,786,626 0.0689 0.655 0.645 0.655 0.636 0.674 5,793,168 0.6536 0.00%
2020-06-29 0 0.069 0.069 0.070 0.066 0.070 54,524,000 3,665,642 0.0672 0.655 0.655 0.664 0.626 0.664 5,744,493 0.6381 1.47%
2020-06-26 0 0.068 0.068 0.069 0.067 0.075 98,814,000 6,981,692 0.0707 0.645 0.645 0.655 0.636 0.712 10,410,761 0.6706 4.62%
2020-06-24 0 0.065 0.065 0.066 0.065 0.069 49,556,000 3,295,196 0.0665 0.617 0.617 0.626 0.617 0.655 5,221,079 0.6311 -4.41%
2020-06-23 0 0.068 0.067 0.068 0.062 0.069 46,390,000 3,088,290 0.0666 0.645 0.636 0.645 0.588 0.655 4,887,518 0.6319 6.25%
2020-06-22 0 0.064 0.063 0.064 0.062 0.066 34,720,000 2,213,724 0.0638 0.607 0.598 0.607 0.588 0.626 3,658,000 0.6052 3.23%
2020-06-19 0 0.062 0.061 0.062 0.055 0.064 60,606,000 3,636,838 0.0600 0.588 0.579 0.588 0.522 0.607 6,385,275 0.5696 14.81%
2020-06-18 0 0.054 0.052 0.053 0.052 0.062 22,404,000 1,237,314 0.0552 0.513 0.494 0.503 0.494 0.588 2,360,421 0.5242 -12.90%
2020-06-17 0 0.062 0.061 0.062 0.061 0.062 1,382,000 84,880 0.0614 0.588 0.579 0.588 0.579 0.588 145,604 0.5830 -3.13%
2020-06-16 0 0.064 0.063 0.064 0.058 0.065 5,948,000 363,686 0.0611 0.607 0.598 0.607 0.551 0.617 626,664 0.5804 4.92%
2020-06-15 0 0.061 0.058 0.061 0.059 0.066 8,724,000 541,674 0.0621 0.579 0.551 0.579 0.560 0.626 919,136 0.5893 -3.17%
2020-06-12 0 0.063 0.063 0.064 0.061 0.066 7,610,000 485,262 0.0638 0.598 0.598 0.607 0.579 0.626 801,768 0.6052 -7.35%
2020-06-11 0 0.068 0.066 0.068 0.064 0.072 13,328,000 901,368 0.0676 0.645 0.626 0.645 0.607 0.683 1,404,200 0.6419 1.49%
2020-06-10 0 0.067 0.066 0.067 0.064 0.072 10,944,000 754,828 0.0690 0.636 0.626 0.636 0.607 0.683 1,153,029 0.6546 -1.47%
2020-06-09 0 0.068 0.066 0.068 0.056 0.070 20,714,000 1,387,114 0.0670 0.645 0.626 0.645 0.532 0.664 2,182,368 0.6356 0.00%
2020-06-08 0 0.068 0.066 0.068 0.066 0.072 10,974,000 752,498 0.0686 0.645 0.626 0.645 0.626 0.683 1,156,189 0.6508 4.62%
2020-06-05 0 0.065 0.061 0.065 0.060 0.067 17,838,000 1,135,358 0.0636 0.617 0.579 0.617 0.569 0.636 1,879,361 0.6041 6.56%
2020-06-04 0 0.061 0.060 0.063 0.061 0.064 6,270,000 396,266 0.0632 0.579 0.569 0.598 0.579 0.607 660,589 0.5999 -3.17%
2020-06-03 0 0.063 0.061 0.063 0.057 0.064 36,826,000 2,266,950 0.0616 0.598 0.579 0.598 0.541 0.607 3,879,882 0.5843 5.00%
2020-06-02 0 0.060 0.060 0.061 0.058 0.064 48,407,000 2,940,462 0.0607 0.569 0.569 0.579 0.551 0.607 5,100,023 0.5766 3.45%
2020-06-01 0 0.058 0.055 0.058 0.046 0.058 40,183,000 2,107,820 0.0525 0.551 0.522 0.551 0.437 0.551 4,233,566 0.4979 16.00%
2020-05-29 0 0.050 0.049 0.050 0.045 0.052 25,094,000 1,214,104 0.0484 0.475 0.465 0.475 0.427 0.494 2,643,832 0.4592 11.11%
2020-05-28 0 0.045 0.043 0.045 0.038 0.049 16,830,000 741,558 0.0441 0.427 0.408 0.427 0.361 0.465 1,773,161 0.4182 12.50%
2020-05-27 0 0.040 0.038 0.040 0.037 0.041 5,020,000 190,300 0.0379 0.380 0.361 0.380 0.351 0.389 528,893 0.3598 11.11%
2020-05-26 0 0.036 0.036 0.039 0.036 0.039 14,364,000 535,852 0.0373 0.342 0.342 0.370 0.342 0.370 1,513,350 0.3541 -10.00%
2020-05-25 0 0.040 0.039 0.040 0.038 0.040 3,188,000 124,262 0.0390 0.380 0.370 0.380 0.361 0.380 335,879 0.3700 0.00%
2020-05-22 0 0.040 0.039 0.040 0.039 0.043 9,922,000 409,236 0.0412 0.380 0.370 0.380 0.370 0.408 1,045,354 0.3915 -6.98%
2020-05-21 0 0.043 0.042 0.043 0.042 0.043 2,176,000 92,522 0.0425 0.408 0.399 0.408 0.399 0.408 229,257 0.4036 -2.27%
2020-05-20 0 0.044 0.043 0.044 0.042 0.044 2,028,000 86,738 0.0428 0.418 0.408 0.418 0.399 0.418 213,664 0.4060 0.00%
2020-05-19 0 0.044 0.043 0.044 0.042 0.044 3,692,000 159,164 0.0431 0.418 0.408 0.418 0.399 0.418 388,979 0.4092 2.33%
2020-05-18 0 0.043 0.043 0.044 0.042 0.044 13,552,000 588,164 0.0434 0.408 0.408 0.418 0.399 0.418 1,427,800 0.4119 -2.27%
2020-05-15 0 0.044 0.043 0.044 0.043 0.044 1,748,000 75,670 0.0433 0.418 0.408 0.418 0.408 0.418 184,164 0.4109 2.33%
2020-05-14 0 0.043 0.042 0.043 0.043 0.043 10,000 430 0.0430 0.408 0.399 0.408 0.408 0.408 1,054 0.4081 -4.44%
2020-05-13 0 0.045 0.043 0.045 0.043 0.047 2,696,000 120,272 0.0446 0.427 0.408 0.427 0.408 0.446 284,043 0.4234 -2.17%
2020-05-12 0 0.046 0.045 0.046 0.042 0.047 9,836,000 443,492 0.0451 0.437 0.427 0.437 0.399 0.446 1,036,293 0.4280 9.52%
2020-05-11 0 0.042 0.041 0.042 0.041 0.044 7,316,000 311,518 0.0426 0.399 0.389 0.399 0.389 0.418 770,793 0.4042 0.00%
2020-05-08 0 0.042 0.041 0.042 0.040 0.042 854,000 34,988 0.0410 0.399 0.389 0.399 0.380 0.399 89,975 0.3889 0.00%
2020-05-07 0 0.042 0.041 0.042 0.041 0.043 5,718,000 235,866 0.0412 0.399 0.389 0.399 0.389 0.408 602,432 0.3915 2.44%
2020-05-06 0 0.041 0.041 0.044 0.041 0.047 9,700,000 419,350 0.0432 0.389 0.389 0.418 0.389 0.446 1,021,964 0.4103 -8.89%
2020-05-05 0 0.045 0.044 0.045 0.038 0.050 29,612,000 1,322,074 0.0446 0.427 0.418 0.427 0.361 0.475 3,119,836 0.4238 12.50%
2020-05-04 0 0.040 0.040 0.041 0.039 0.043 3,038,000 124,584 0.0410 0.380 0.380 0.389 0.370 0.408 320,075 0.3892 -4.76%
2020-04-29 0 0.042 0.042 0.043 0.041 0.048 8,852,000 382,302 0.0432 0.399 0.399 0.408 0.389 0.456 932,621 0.4099 -8.70%
2020-04-28 0 0.046 0.046 0.047 0.041 0.054 20,894,000 937,366 0.0449 0.437 0.437 0.446 0.389 0.513 2,201,332 0.4258 -13.21%
2020-04-27 0 0.053 0.050 0.053 0.052 0.055 1,168,000 62,860 0.0538 0.503 0.475 0.503 0.494 0.522 123,057 0.5108 3.92%
2020-04-24 0 0.051 0.051 0.053 0.046 0.054 14,248,000 737,816 0.0518 0.484 0.484 0.503 0.437 0.513 1,501,129 0.4915 4.08%
2020-04-23 0 0.049 0.048 0.050 0.047 0.057 16,378,000 839,560 0.0513 0.465 0.456 0.475 0.446 0.541 1,725,539 0.4865 -2.00%
2020-04-22 0 0.050 0.049 0.050 0.050 0.058 20,400,000 1,085,518 0.0532 0.475 0.465 0.475 0.475 0.551 2,149,286 0.5051 -12.28%
2020-04-21 0 0.057 0.056 0.057 0.057 0.063 15,552,000 913,626 0.0587 0.541 0.532 0.541 0.541 0.598 1,638,514 0.5576 -10.94%
2020-04-20 0 0.064 0.062 0.063 0.054 0.067 64,838,000 4,092,032 0.0631 0.607 0.588 0.598 0.513 0.636 6,831,146 0.5990 18.52%
2020-04-17 0 0.054 0.053 0.054 0.039 0.062 72,548,000 3,816,962 0.0526 0.513 0.503 0.513 0.370 0.588 7,643,450 0.4994 42.11%
2020-04-16 0 0.038 0.038 0.039 0.037 0.043 26,790,000 1,031,352 0.0385 0.361 0.361 0.370 0.351 0.408 2,822,518 0.3654 -11.63%
2020-04-15 0 0.043 0.042 0.043 0.040 0.045 9,136,000 384,972 0.0421 0.408 0.399 0.408 0.380 0.427 962,543 0.4000 4.88%
2020-04-14 0 0.041 0.040 0.042 0.035 0.041 10,408,000 407,900 0.0392 0.389 0.380 0.399 0.332 0.389 1,096,557 0.3720 10.81%
2020-04-09 0 0.037 0.035 0.037 0.036 0.039 12,122,000 460,082 0.0380 0.351 0.332 0.351 0.342 0.370 1,277,139 0.3602 12.12%
2020-04-08 0 0.033 0.033 0.036 0.031 0.038 32,744,000 1,091,930 0.0333 0.313 0.313 0.342 0.294 0.361 3,449,814 0.3165 -10.81%
2020-04-07 0 0.037 0.037 0.038 0.036 0.038 14,542,000 537,856 0.0370 0.351 0.351 0.361 0.342 0.361 1,532,104 0.3511 -2.63%
2020-04-06 0 0.038 0.037 0.038 0.035 0.039 1,498,000 54,166 0.0362 0.361 0.351 0.361 0.332 0.370 157,825 0.3432 2.70%
2020-04-03 0 0.037 0.035 0.038 0.035 0.039 9,418,000 333,488 0.0354 0.351 0.332 0.361 0.332 0.370 992,254 0.3361 0.00%
2020-04-02 0 0.037 0.036 0.037 0.036 0.039 10,428,000 386,628 0.0371 0.351 0.342 0.351 0.342 0.370 1,098,664 0.3519 0.00%
2020-04-01 0 0.037 0.037 0.038 0.037 0.038 1,162,000 43,420 0.0374 0.351 0.351 0.361 0.351 0.361 122,425 0.3547 -2.63%
2020-03-31 0 0.038 0.036 0.038 0.036 0.040 4,024,000 152,566 0.0379 0.361 0.342 0.361 0.342 0.380 423,957 0.3599 -5.00%
2020-03-30 0 0.040 0.038 0.040 0.036 0.040 1,674,000 65,944 0.0394 0.380 0.361 0.380 0.342 0.380 176,368 0.3739 0.00%
2020-03-27 0 0.040 0.039 0.040 0.039 0.040 2,026,000 80,538 0.0398 0.380 0.370 0.380 0.370 0.380 213,454 0.3773 0.00%
2020-03-26 0 0.040 0.039 0.040 0.038 0.040 854,000 33,348 0.0390 0.380 0.370 0.380 0.361 0.380 89,975 0.3706 2.56%
2020-03-25 0 0.039 0.038 0.040 0.038 0.040 3,918,000 155,998 0.0398 0.370 0.361 0.380 0.361 0.380 412,789 0.3779 -2.50%
2020-03-24 0 0.040 0.037 0.040 0.037 0.040 4,920,000 184,754 0.0376 0.380 0.351 0.380 0.351 0.380 518,357 0.3564 2.56%
2020-03-23 0 0.039 0.039 0.040 0.035 0.040 2,096,000 80,906 0.0386 0.370 0.370 0.380 0.332 0.380 220,829 0.3664 -2.50%
2020-03-20 0 0.040 0.038 0.039 0.037 0.041 3,054,000 119,522 0.0391 0.380 0.361 0.370 0.351 0.389 321,761 0.3715 2.56%
2020-03-19 0 0.039 0.038 0.040 0.033 0.042 33,888,000 1,241,154 0.0366 0.370 0.361 0.380 0.313 0.399 3,570,343 0.3476 2.63%
2020-03-18 0 0.038 0.038 0.039 0.038 0.046 13,884,000 567,374 0.0409 0.361 0.361 0.370 0.361 0.437 1,462,779 0.3879 -11.63%
2020-03-17 0 0.043 0.042 0.043 0.036 0.044 6,588,000 268,168 0.0407 0.408 0.399 0.408 0.342 0.418 694,093 0.3864 -4.44%
2020-03-16 0 0.045 0.044 0.048 0.044 0.050 5,756,000 262,304 0.0456 0.427 0.418 0.456 0.418 0.475 606,436 0.4325 -8.16%
2020-03-13 0 0.049 0.048 0.050 0.047 0.052 15,114,000 733,000 0.0485 0.465 0.456 0.475 0.446 0.494 1,592,368 0.4603 -10.91%
2020-03-12 0 0.055 0.054 0.055 0.053 0.058 6,586,000 361,494 0.0549 0.522 0.513 0.522 0.503 0.551 693,882 0.5210 -5.17%
2020-03-11 0 0.058 0.057 0.059 0.057 0.063 3,188,000 189,540 0.0595 0.551 0.541 0.560 0.541 0.598 335,879 0.5643 -3.33%
2020-03-10 0 0.060 0.059 0.060 0.057 0.060 8,276,000 481,302 0.0582 0.569 0.560 0.569 0.541 0.569 871,936 0.5520 0.00%
2020-03-09 0 0.060 0.057 0.060 0.057 0.062 12,656,000 768,004 0.0607 0.569 0.541 0.569 0.541 0.588 1,333,400 0.5760 -4.76%
2020-03-06 0 0.063 0.061 0.063 0.061 0.066 2,432,000 151,662 0.0624 0.598 0.579 0.598 0.579 0.626 256,229 0.5919 -1.56%
2020-03-05 0 0.064 0.063 0.064 0.063 0.066 4,362,000 281,234 0.0645 0.607 0.598 0.607 0.598 0.626 459,568 0.6120 -5.88%
2020-03-04 0 0.068 0.065 0.068 0.065 0.069 2,372,000 157,846 0.0665 0.645 0.617 0.645 0.617 0.655 249,907 0.6316 0.00%
2020-03-03 0 0.068 0.066 0.068 0.066 0.069 5,348,000 357,024 0.0668 0.645 0.626 0.645 0.626 0.655 563,450 0.6336 6.25%
2020-03-02 0 0.064 0.063 0.064 0.063 0.066 3,008,000 193,214 0.0642 0.607 0.598 0.607 0.598 0.626 316,914 0.6097 1.59%
2020-02-28 0 0.063 0.062 0.063 0.062 0.066 12,320,000 779,582 0.0633 0.598 0.588 0.598 0.588 0.626 1,298,000 0.6006 -5.97%
2020-02-27 0 0.067 0.066 0.067 0.066 0.070 4,324,000 289,812 0.0670 0.636 0.626 0.636 0.626 0.664 455,564 0.6362 -4.29%
2020-02-26 0 0.070 0.069 0.070 0.068 0.072 7,676,000 536,982 0.0700 0.664 0.655 0.664 0.645 0.683 808,721 0.6640 -2.78%
2020-02-25 0 0.072 0.070 0.072 0.069 0.072 1,748,000 122,212 0.0699 0.683 0.664 0.683 0.655 0.683 184,164 0.6636 1.41%
2020-02-24 0 0.071 0.069 0.071 0.070 0.074 12,894,000 923,546 0.0716 0.674 0.655 0.674 0.664 0.702 1,358,475 0.6798 -1.39%
2020-02-21 0 0.072 0.070 0.074 0.069 0.075 10,446,000 744,930 0.0713 0.683 0.664 0.702 0.655 0.712 1,100,561 0.6769 -4.00%
2020-02-20 0 0.075 0.073 0.075 0.073 0.077 3,020,000 225,456 0.0747 0.712 0.693 0.712 0.693 0.731 318,179 0.7086 -1.32%
2020-02-19 0 0.076 0.075 0.076 0.075 0.079 10,122,000 776,432 0.0767 0.721 0.712 0.721 0.712 0.750 1,066,425 0.7281 -3.80%
2020-02-18 0 0.079 0.078 0.079 0.078 0.083 970,000 77,870 0.0803 0.750 0.740 0.750 0.740 0.788 102,196 0.7620 0.00%
2020-02-17 0 0.079 0.078 0.079 0.077 0.081 7,568,000 593,564 0.0784 0.750 0.740 0.750 0.731 0.769 797,343 0.7444 1.28%
2020-02-14 0 0.078 0.077 0.079 0.077 0.083 8,354,000 653,664 0.0782 0.740 0.731 0.750 0.731 0.788 880,154 0.7427 -3.70%
2020-02-13 0 0.081 0.080 0.081 0.078 0.086 8,760,000 707,576 0.0808 0.769 0.759 0.769 0.740 0.816 922,929 0.7667 0.00%
2020-02-12 0 0.081 0.079 0.081 0.075 0.084 18,114,000 1,466,068 0.0809 0.769 0.750 0.769 0.712 0.797 1,908,439 0.7682 3.85%
2020-02-11 0 0.078 0.077 0.078 0.077 0.082 7,524,000 587,058 0.0780 0.740 0.731 0.740 0.731 0.778 792,707 0.7406 -2.50%
2020-02-10 0 0.080 0.080 0.081 0.073 0.084 29,306,000 2,272,906 0.0776 0.759 0.759 0.769 0.693 0.797 3,087,596 0.7361 8.11%
2020-02-07 0 0.074 0.071 0.074 0.066 0.074 17,826,000 1,239,026 0.0695 0.702 0.674 0.702 0.626 0.702 1,878,096 0.6597 4.23%
2020-02-06 0 0.071 0.071 0.072 0.067 0.071 6,000,000 410,496 0.0684 0.674 0.674 0.683 0.636 0.674 632,143 0.6494 1.43%
2020-02-05 0 0.070 0.067 0.070 0.067 0.074 2,046,000 144,826 0.0708 0.664 0.636 0.664 0.636 0.702 215,561 0.6719 -2.78%
2020-02-04 0 0.072 0.067 0.072 0.065 0.072 8,348,000 563,788 0.0675 0.683 0.636 0.683 0.617 0.683 879,521 0.6410 5.88%
2020-02-03 0 0.068 0.068 0.069 0.065 0.071 7,748,000 523,842 0.0676 0.645 0.645 0.655 0.617 0.674 816,307 0.6417 -5.56%
2020-01-31 0 0.072 0.068 0.072 0.068 0.079 8,518,000 603,362 0.0708 0.683 0.645 0.683 0.645 0.750 897,432 0.6723 -5.26%
2020-01-30 0 0.076 0.069 0.076 0.068 0.079 27,186,000 1,962,318 0.0722 0.721 0.655 0.721 0.645 0.750 2,864,239 0.6851 2.70%
2020-01-29 0 0.074 0.073 0.074 0.071 0.082 9,762,000 716,330 0.0734 0.702 0.693 0.702 0.674 0.778 1,028,496 0.6965 -9.76%
2020-01-24 0 0.082 0.078 0.082 0.077 0.082 548,000 44,000 0.0803 0.778 0.740 0.778 0.731 0.778 57,736 0.7621 3.80%
2020-01-23 0 0.079 0.078 0.079 0.078 0.084 3,880,000 309,454 0.0798 0.750 0.740 0.750 0.740 0.797 408,786 0.7570 -5.95%
2020-01-22 0 0.084 0.082 0.084 0.078 0.084 6,166,000 500,048 0.0811 0.797 0.778 0.797 0.740 0.797 649,632 0.7697 7.69%
2020-01-21 0 0.078 0.078 0.079 0.074 0.090 19,504,000 1,555,622 0.0798 0.740 0.740 0.750 0.702 0.854 2,054,886 0.7570 -11.36%
2020-01-20 0 0.088 0.086 0.088 0.084 0.092 8,982,000 784,866 0.0874 0.835 0.816 0.835 0.797 0.873 946,318 0.8294 -1.12%
2020-01-17 0 0.089 0.087 0.088 0.077 0.089 16,440,000 1,379,758 0.0839 0.845 0.826 0.835 0.731 0.845 1,732,071 0.7966 11.25%
2020-01-16 0 0.080 0.079 0.080 0.073 0.080 21,096,000 1,607,282 0.0762 0.759 0.750 0.759 0.693 0.759 2,222,614 0.7231 8.11%
2020-01-15 0 0.074 0.073 0.074 0.067 0.078 36,636,000 2,631,034 0.0718 0.702 0.693 0.702 0.636 0.740 3,859,864 0.6816 4.23%
2020-01-14 0 0.071 0.070 0.071 0.067 0.092 93,826,000 7,167,846 0.0764 0.674 0.664 0.674 0.636 0.873 9,885,239 0.7251 -12.35%
2020-01-13 0 0.081 0.081 0.082 0.079 0.099 104,744,000 8,624,908 0.0823 0.769 0.769 0.778 0.750 0.940 11,035,529 0.7816 -14.74%
2020-01-10 0 0.095 0.092 0.095 0.093 0.108 24,854,000 2,449,478 0.0986 0.902 0.873 0.902 0.883 1.025 2,618,546 0.9354 -6.86%
2020-01-09 0 0.102 0.102 0.103 0.102 0.111 16,322,000 1,746,592 0.1070 0.968 0.968 0.978 0.968 1.054 1,719,639 1.0157 -6.42%
2020-01-08 0 0.109 0.107 0.109 0.106 0.112 23,780,000 2,589,504 0.1089 1.035 1.016 1.035 1.006 1.063 2,505,393 1.0336 -4.39%
2020-01-07 0 0.114 0.112 0.114 0.110 0.116 11,006,000 1,233,642 0.1121 1.082 1.063 1.082 1.044 1.101 1,159,561 1.0639 -2.56%
2020-01-06 0 0.117 0.114 0.117 0.110 0.117 15,300,000 1,745,026 0.1141 1.111 1.082 1.111 1.044 1.111 1,611,964 1.0825 0.00%
2020-01-03 0 0.117 0.116 0.117 0.113 0.120 16,958,000 1,992,886 0.1175 1.111 1.101 1.111 1.073 1.139 1,786,646 1.1154 0.00%
2020-01-02 0 0.117 0.115 0.117 0.102 0.119 32,624,000 3,639,728 0.1116 1.111 1.092 1.111 0.968 1.129 3,437,171 1.0589 7.34%
2019-12-31 0 0.109 0.109 0.110 0.108 0.117 7,090,000 788,180 0.1112 1.035 1.035 1.044 1.025 1.111 746,982 1.0552 -5.22%
2019-12-30 0 0.115 0.114 0.115 0.112 0.121 33,240,000 3,917,812 0.1179 1.092 1.082 1.092 1.063 1.148 3,502,071 1.1187 -0.86%
2019-12-27 0 0.116 0.115 0.116 0.111 0.123 43,186,000 5,093,876 0.1180 1.101 1.092 1.101 1.054 1.167 4,549,954 1.1195 4.50%
2019-12-24 0 0.111 0.110 0.111 0.102 0.115 24,482,000 2,701,674 0.1104 1.054 1.044 1.054 0.968 1.092 2,579,354 1.0474 5.71%
2019-12-23 0 0.105 0.102 0.105 0.096 0.116 109,146,342 11,663,586 0.1069 0.997 0.968 0.997 0.911 1.101 11,499,347 1.0143 7.14%
2019-12-20 0 0.098 0.095 0.098 0.094 0.098 8,254,000 799,346 0.0968 0.930 0.902 0.930 0.892 0.930 869,618 0.9192 2.08%
2019-12-19 0 0.096 0.096 0.098 0.094 0.099 65,904,000 6,464,112 0.0981 0.911 0.911 0.930 0.892 0.940 6,943,457 0.9310 0.00%
2019-12-18 0 0.096 0.095 0.096 0.091 0.103 56,634,000 5,464,674 0.0965 0.911 0.902 0.911 0.864 0.978 5,966,796 0.9158 -4.00%
2019-12-17 0 0.100 0.099 0.100 0.097 0.105 35,280,000 3,557,192 0.1008 0.949 0.940 0.949 0.921 0.997 3,717,000 0.9570 2.04%
2019-12-16 0 0.098 0.098 0.099 0.090 0.103 64,474,000 6,383,122 0.0990 0.930 0.930 0.940 0.854 0.978 6,792,796 0.9397 3.16%
2019-12-13 0 0.095 0.094 0.095 0.084 0.097 120,262,000 10,961,380 0.0911 0.902 0.892 0.902 0.797 0.921 12,670,461 0.8651 -2.06%
2019-12-12 0 0.097 0.095 0.097 0.089 0.101 91,034,000 8,565,372 0.0941 0.921 0.902 0.921 0.845 0.959 9,591,082 0.8931 -3.00%
2019-12-11 0 0.100 0.099 0.100 0.091 0.104 238,242,000 23,480,210 0.0986 0.949 0.940 0.949 0.864 0.987 25,100,496 0.9354 5.26%
2019-12-10 0 0.095 0.095 0.096 0.081 0.097 232,418,000 21,005,178 0.0904 0.902 0.902 0.911 0.769 0.921 24,486,896 0.8578 18.75%
2019-12-09 0 0.080 0.080 0.081 0.063 0.083 388,926,000 28,482,564 0.0732 0.759 0.759 0.769 0.598 0.788 40,976,132 0.6951 11.11%
2019-12-06 0 0.072 0.069 0.072 0.058 0.072 162,590,000 10,967,844 0.0675 0.683 0.655 0.683 0.551 0.683 17,130,018 0.6403 18.03%
2019-12-05 0 0.061 0.059 0.061 0.051 0.066 110,132,000 6,532,226 0.0593 0.579 0.560 0.579 0.484 0.626 11,603,193 0.5630 19.61%
2019-12-04 0 0.051 0.049 0.051 0.049 0.052 1,912,000 96,134 0.0503 0.484 0.465 0.484 0.465 0.494 201,443 0.4772 0.00%
2019-12-03 0 0.051 0.049 0.051 0.049 0.051 2,492,000 124,672 0.0500 0.484 0.465 0.484 0.465 0.484 262,550 0.4749 -1.92%
2019-12-02 0 0.052 0.050 0.052 0.049 0.054 3,906,000 198,550 0.0508 0.494 0.475 0.494 0.465 0.513 411,525 0.4825 -1.89%
2019-11-29 0 0.053 0.051 0.053 0.050 0.054 6,262,000 323,586 0.0517 0.503 0.484 0.503 0.475 0.513 659,746 0.4905 1.92%
2019-11-28 0 0.052 0.051 0.052 0.051 0.056 16,358,000 859,232 0.0525 0.494 0.484 0.494 0.484 0.532 1,723,432 0.4986 -5.45%
2019-11-27 0 0.055 0.054 0.056 0.052 0.058 19,002,000 1,048,204 0.0552 0.522 0.513 0.532 0.494 0.551 2,001,996 0.5236 5.77%
2019-11-26 0 0.052 0.051 0.053 0.051 0.055 7,336,000 380,006 0.0518 0.494 0.484 0.503 0.484 0.522 772,900 0.4917 -1.89%
2019-11-25 0 0.053 0.051 0.053 0.051 0.054 2,400,000 127,224 0.0530 0.503 0.484 0.503 0.484 0.513 252,857 0.5031 -1.85%
2019-11-22 0 0.054 0.054 0.055 0.053 0.057 5,320,000 296,362 0.0557 0.513 0.513 0.522 0.503 0.541 560,500 0.5287 0.00%
2019-11-21 0 0.054 0.053 0.056 0.050 0.057 13,044,000 698,524 0.0536 0.513 0.503 0.532 0.475 0.541 1,374,279 0.5083 0.00%
2019-11-20 0 0.054 0.054 0.055 0.049 0.054 10,014,000 528,090 0.0527 0.513 0.513 0.522 0.465 0.513 1,055,046 0.5005 10.20%
2019-11-19 0 0.049 0.049 0.051 0.049 0.051 858,000 42,052 0.0490 0.465 0.465 0.484 0.465 0.484 90,396 0.4652 0.00%
2019-11-18 0 0.049 0.049 0.050 0.048 0.051 4,640,000 227,182 0.0490 0.465 0.465 0.475 0.456 0.484 488,857 0.4647 0.00%
2019-11-15 0 0.049 0.049 0.051 0.048 0.051 7,710,000 374,370 0.0486 0.465 0.465 0.484 0.456 0.484 812,304 0.4609 2.08%
2019-11-14 0 0.048 0.047 0.048 0.047 0.049 2,570,000 122,240 0.0476 0.456 0.446 0.456 0.446 0.465 270,768 0.4515 -2.04%
2019-11-13 0 0.049 0.048 0.049 0.047 0.050 4,826,000 232,272 0.0481 0.465 0.456 0.465 0.446 0.475 508,454 0.4568 -2.00%
2019-11-12 0 0.050 0.049 0.050 0.048 0.052 16,810,000 825,936 0.0491 0.475 0.465 0.475 0.456 0.494 1,771,054 0.4664 2.04%
2019-11-11 0 0.049 0.049 0.051 0.048 0.053 8,832,000 437,960 0.0496 0.465 0.465 0.484 0.456 0.503 930,514 0.4707 -2.00%
2019-11-08 0 0.050 0.049 0.050 0.049 0.051 10,884,000 549,054 0.0504 0.475 0.465 0.475 0.465 0.484 1,146,707 0.4788 -1.96%
2019-11-07 0 0.051 0.051 0.052 0.049 0.056 15,344,000 794,372 0.0518 0.484 0.484 0.494 0.465 0.532 1,616,600 0.4914 -3.77%
2019-11-06 0 0.053 0.051 0.053 0.046 0.055 36,876,000 1,875,746 0.0509 0.503 0.484 0.503 0.437 0.522 3,885,150 0.4828 8.16%
2019-11-05 0 0.049 0.048 0.049 0.047 0.055 9,534,000 463,670 0.0486 0.465 0.456 0.465 0.446 0.522 1,004,475 0.4616 -7.55%
2019-11-04 0 0.053 0.049 0.053 0.046 0.064 56,470,000 3,102,196 0.0549 0.503 0.465 0.503 0.437 0.607 5,949,518 0.5214 3.92%
2019-11-01 0 0.051 0.050 0.051 0.039 0.052 35,828,000 1,651,210 0.0461 0.484 0.475 0.484 0.370 0.494 3,774,736 0.4374 27.50%
2019-10-31 0 0.040 0.039 0.040 0.038 0.041 8,806,000 348,684 0.0396 0.380 0.370 0.380 0.361 0.389 927,775 0.3758 0.00%
2019-10-30 0 0.040 0.038 0.040 0.038 0.042 4,434,000 173,672 0.0392 0.380 0.361 0.380 0.361 0.399 467,154 0.3718 0.00%
2019-10-29 0 0.040 0.040 0.042 0.036 0.045 76,382,000 3,005,258 0.0393 0.380 0.380 0.399 0.342 0.427 8,047,389 0.3734 -6.98%
2019-10-28 0 0.043 0.042 0.043 0.043 0.049 15,782,000 699,262 0.0443 0.408 0.399 0.408 0.408 0.465 1,662,746 0.4205 -6.52%
2019-10-25 0 0.046 0.045 0.046 0.043 0.046 15,248,000 675,062 0.0443 0.437 0.427 0.437 0.408 0.437 1,606,486 0.4202 0.00%
2019-10-24 0 0.046 0.045 0.046 0.045 0.047 876,000 40,146 0.0458 0.437 0.427 0.437 0.427 0.446 92,293 0.4350 0.00%
2019-10-23 0 0.046 0.046 0.047 0.043 0.048 3,184,000 147,762 0.0464 0.437 0.437 0.446 0.408 0.456 335,457 0.4405 0.00%
2019-10-22 0 0.046 0.045 0.046 0.043 0.048 28,716,000 1,312,832 0.0457 0.437 0.427 0.437 0.408 0.456 3,025,436 0.4339 -6.12%
2019-10-21 0 0.049 0.049 0.052 0.048 0.052 13,940,000 696,250 0.0499 0.465 0.465 0.494 0.456 0.494 1,468,679 0.4741 -3.92%
2019-10-18 0 0.051 0.049 0.051 0.049 0.052 4,274,000 213,676 0.0500 0.484 0.465 0.484 0.465 0.494 450,296 0.4745 2.00%
2019-10-17 0 0.050 0.049 0.050 0.047 0.050 5,462,000 267,298 0.0489 0.475 0.465 0.475 0.446 0.475 575,461 0.4645 2.04%
2019-10-16 0 0.049 0.048 0.049 0.047 0.052 10,998,000 529,352 0.0481 0.465 0.456 0.465 0.446 0.494 1,158,718 0.4568 -3.92%
2019-10-15 0 0.051 0.049 0.051 0.048 0.053 2,344,000 117,752 0.0502 0.484 0.465 0.484 0.456 0.503 246,957 0.4768 2.00%
2019-10-14 0 0.050 0.050 0.051 0.049 0.051 944,000 47,192 0.0500 0.475 0.475 0.484 0.465 0.484 99,457 0.4745 -1.96%
2019-10-11 0 0.051 0.051 0.052 0.050 0.054 7,876,000 404,906 0.0514 0.484 0.484 0.494 0.475 0.513 829,793 0.4880 -1.92%
2019-10-10 0 0.052 0.050 0.052 0.049 0.053 15,108,000 765,704 0.0507 0.494 0.475 0.494 0.465 0.503 1,591,736 0.4810 -3.70%
2019-10-09 0 0.054 0.052 0.054 0.053 0.055 2,446,000 130,322 0.0533 0.513 0.494 0.513 0.503 0.522 257,704 0.5057 -1.82%
2019-10-08 0 0.055 0.053 0.055 0.053 0.059 4,576,000 251,242 0.0549 0.522 0.503 0.522 0.503 0.560 482,114 0.5211 -1.79%
2019-10-04 0 0.056 0.055 0.056 0.055 0.061 16,066,000 916,522 0.0570 0.532 0.522 0.532 0.522 0.579 1,692,668 0.5415 1.82%
2019-10-03 0 0.055 0.054 0.055 0.054 0.058 7,474,000 407,912 0.0546 0.522 0.513 0.522 0.513 0.551 787,439 0.5180 -1.79%
2019-10-02 0 0.056 0.056 0.058 0.053 0.060 3,402,000 193,572 0.0569 0.532 0.532 0.551 0.503 0.569 358,425 0.5401 1.82%
2019-09-30 0 0.055 0.055 0.057 0.055 0.060 12,646,000 713,262 0.0564 0.522 0.522 0.541 0.522 0.569 1,332,346 0.5353 -6.78%
2019-09-27 0 0.059 0.058 0.059 0.055 0.071 38,984,000 2,432,614 0.0624 0.560 0.551 0.560 0.522 0.674 4,107,243 0.5923 -14.49%
2019-09-26 0 0.069 0.069 0.071 0.064 0.076 87,816,000 6,279,508 0.0715 0.655 0.655 0.674 0.607 0.721 9,252,043 0.6787 4.55%
2019-09-25 0 0.066 0.064 0.066 0.054 0.070 102,426,000 6,483,672 0.0633 0.626 0.607 0.626 0.513 0.664 10,791,311 0.6008 22.22%
2019-09-24 0 0.054 0.051 0.054 0.052 0.058 10,952,000 600,490 0.0548 0.513 0.484 0.513 0.494 0.551 1,153,871 0.5204 -6.90%
2019-09-23 0 0.058 0.057 0.059 0.057 0.059 3,532,000 203,960 0.0577 0.551 0.541 0.560 0.541 0.560 372,121 0.5481 1.75%
2019-09-20 0 0.057 0.057 0.058 0.057 0.059 4,172,000 239,740 0.0575 0.541 0.541 0.551 0.541 0.560 439,550 0.5454 -1.72%
2019-09-19 0 0.058 0.058 0.059 0.058 0.060 2,202,000 128,630 0.0584 0.551 0.551 0.560 0.551 0.569 231,996 0.5544 -1.69%
2019-09-18 0 0.059 0.058 0.060 0.057 0.061 4,502,000 263,970 0.0586 0.560 0.551 0.569 0.541 0.579 474,318 0.5565 1.72%
2019-09-17 0 0.058 0.058 0.059 0.057 0.059 2,512,000 145,588 0.0580 0.551 0.551 0.560 0.541 0.560 264,657 0.5501 -1.69%
2019-09-16 0 0.059 0.058 0.059 0.057 0.065 16,240,000 975,572 0.0601 0.560 0.551 0.560 0.541 0.617 1,711,000 0.5702 -1.67%
2019-09-13 0 0.060 0.059 0.060 0.059 0.063 11,532,000 697,780 0.0605 0.569 0.560 0.569 0.560 0.598 1,214,979 0.5743 0.00%
2019-09-12 0 0.060 0.059 0.062 0.059 0.062 10,242,000 614,652 0.0600 0.569 0.560 0.588 0.560 0.588 1,079,068 0.5696 0.00%
2019-09-11 0 0.060 0.060 0.061 0.059 0.064 26,614,000 1,625,802 0.0611 0.569 0.569 0.579 0.560 0.607 2,803,975 0.5798 -4.76%
2019-09-10 0 0.063 0.062 0.063 0.060 0.063 6,706,000 411,570 0.0614 0.598 0.588 0.598 0.569 0.598 706,525 0.5825 0.00%
2019-09-09 0 0.063 0.061 0.063 0.061 0.070 26,668,000 1,729,744 0.0649 0.598 0.579 0.598 0.579 0.664 2,809,664 0.6156 -4.55%
2019-09-06 0 0.066 0.065 0.066 0.061 0.069 23,604,000 1,536,548 0.0651 0.626 0.617 0.626 0.579 0.655 2,486,850 0.6179 0.00%
2019-09-05 0 0.066 0.064 0.066 0.058 0.070 30,250,000 1,893,534 0.0626 0.626 0.607 0.626 0.551 0.664 3,187,054 0.5941 11.86%
2019-09-04 0 0.059 0.058 0.059 0.058 0.064 5,106,000 301,134 0.0590 0.560 0.551 0.560 0.551 0.607 537,954 0.5598 -4.84%
2019-09-03 0 0.062 0.059 0.062 0.055 0.062 4,842,000 285,694 0.0590 0.588 0.560 0.588 0.522 0.588 510,139 0.5600 1.64%
2019-09-02 0 0.061 0.059 0.060 0.056 0.067 10,774,000 649,866 0.0603 0.579 0.560 0.569 0.532 0.636 1,135,118 0.5725 1.67%
2019-08-30 0 0.060 0.059 0.061 0.059 0.072 19,210,000 1,255,586 0.0654 0.569 0.560 0.579 0.560 0.683 2,023,911 0.6204 -14.29%
2019-08-29 0 0.070 0.068 0.071 0.068 0.072 8,184,000 568,072 0.0694 0.664 0.645 0.674 0.645 0.683 862,243 0.6588 -1.41%
2019-08-28 0 0.071 0.070 0.071 0.054 0.076 51,500,000 3,517,668 0.0683 0.674 0.664 0.674 0.513 0.721 5,425,893 0.6483 18.33%
2019-08-27 0 0.060 0.056 0.060 0.057 0.081 56,608,314 4,079,271 0.0721 0.569 0.532 0.569 0.541 0.769 5,964,090 0.6840 -11.76%
2019-08-26 1 0.068 0.066 0.068 0.045 0.078 54,680,000 3,329,012 0.0609 0.645 0.626 0.645 0.427 0.740 5,760,929 0.5779 51.11%
2019-08-23 0 0.045 0.045 0.046 0.045 0.054 28,868,000 1,364,476 0.0473 0.427 0.427 0.437 0.427 0.513 3,041,450 0.4486 -10.00%
2019-08-22 0 0.050 0.045 0.046 0.043 0.051 31,838,000 1,482,642 0.0466 0.475 0.427 0.437 0.408 0.484 3,354,361 0.4420 0.00%
2019-08-21 0 0.050 0.049 0.050 0.045 0.050 4,360,000 201,926 0.0463 0.475 0.465 0.475 0.427 0.475 459,357 0.4396 4.17%
2019-08-20 0 0.048 0.045 0.048 0.044 0.049 4,850,000 221,372 0.0456 0.456 0.427 0.456 0.418 0.465 510,982 0.4332 0.00%
2019-08-19 0 0.048 0.046 0.048 0.046 0.051 7,024,000 341,304 0.0486 0.456 0.437 0.456 0.437 0.484 740,029 0.4612 0.00%
2019-08-16 0 0.048 0.046 0.048 0.046 0.050 4,744,000 225,238 0.0475 0.456 0.437 0.456 0.437 0.475 499,814 0.4506 0.00%
2019-08-15 0 0.048 0.047 0.049 0.046 0.049 29,594,000 1,410,608 0.0477 0.456 0.446 0.465 0.437 0.465 3,117,939 0.4524 -2.04%
2019-08-14 0 0.049 0.049 0.050 0.046 0.050 2,234,000 107,724 0.0482 0.465 0.465 0.475 0.437 0.475 235,368 0.4577 0.00%
2019-08-13 0 0.049 0.047 0.049 0.046 0.050 5,234,000 245,178 0.0468 0.465 0.446 0.465 0.437 0.475 551,439 0.4446 0.00%
2019-08-12 0 0.049 0.047 0.049 0.047 0.053 6,192,000 311,204 0.0503 0.465 0.446 0.465 0.446 0.503 652,371 0.4770 -2.00%
2019-08-09 0 0.050 0.049 0.051 0.049 0.051 582,000 29,102 0.0500 0.475 0.465 0.484 0.465 0.484 61,318 0.4746 -1.96%
2019-08-08 0 0.051 0.050 0.051 0.050 0.054 9,192,000 468,612 0.0510 0.484 0.475 0.484 0.475 0.513 968,443 0.4839 0.00%
2019-08-07 0 0.051 0.050 0.051 0.050 0.053 2,458,000 124,938 0.0508 0.484 0.475 0.484 0.475 0.503 258,968 0.4824 -1.92%
2019-08-06 0 0.052 0.051 0.052 0.051 0.054 4,748,000 246,594 0.0519 0.494 0.484 0.494 0.484 0.513 500,236 0.4930 -8.77%
2019-08-05 0 0.057 0.052 0.057 0.051 0.059 14,448,000 806,994 0.0559 0.541 0.494 0.541 0.484 0.560 1,522,200 0.5301 11.76%
2019-08-02 0 0.051 0.051 0.053 0.048 0.054 10,514,000 534,060 0.0508 0.484 0.484 0.503 0.456 0.513 1,107,725 0.4821 2.00%
2019-08-01 0 0.050 0.050 0.051 0.046 0.053 12,770,000 625,242 0.0490 0.475 0.475 0.484 0.437 0.503 1,345,411 0.4647 0.00%
2019-07-31 0 0.050 0.050 0.051 0.050 0.057 10,618,000 558,594 0.0526 0.475 0.475 0.484 0.475 0.541 1,118,682 0.4993 -10.71%
2019-07-30 0 0.056 0.055 0.056 0.055 0.059 7,060,000 399,454 0.0566 0.532 0.522 0.532 0.522 0.560 743,821 0.5370 -5.08%
2019-07-29 0 0.059 0.056 0.059 0.053 0.059 5,934,000 327,424 0.0552 0.560 0.532 0.560 0.503 0.560 625,189 0.5237 3.51%
2019-07-26 0 0.057 0.057 0.058 0.053 0.063 34,416,000 2,038,782 0.0592 0.541 0.541 0.551 0.503 0.598 3,625,971 0.5623 3.64%
2019-07-25 0 0.055 0.053 0.056 0.051 0.056 7,474,000 396,488 0.0530 0.522 0.503 0.532 0.484 0.532 787,439 0.5035 1.85%
2019-07-24 0 0.054 0.052 0.054 0.051 0.057 12,309,486 663,805 0.0539 0.513 0.494 0.513 0.484 0.541 1,296,892 0.5118 0.00%
2019-07-23 0 0.054 0.051 0.054 0.050 0.054 6,026,000 311,764 0.0517 0.513 0.484 0.513 0.475 0.513 634,882 0.4911 5.88%
2019-07-22 0 0.051 0.051 0.052 0.049 0.058 53,302,000 2,824,740 0.0530 0.484 0.484 0.494 0.465 0.551 5,615,746 0.5030 -16.39%
2019-07-19 0 0.061 0.057 0.058 0.055 0.066 39,870,000 2,368,366 0.0594 0.579 0.541 0.551 0.522 0.626 4,200,589 0.5638 -6.15%
2019-07-18 0 0.065 0.061 0.065 0.060 0.066 17,224,000 1,064,326 0.0618 0.617 0.579 0.617 0.569 0.626 1,814,671 0.5865 6.56%
2019-07-17 0 0.061 0.060 0.061 0.060 0.071 24,660,000 1,604,616 0.0651 0.579 0.569 0.579 0.569 0.674 2,598,107 0.6176 -11.59%
2019-07-16 0 0.069 0.068 0.070 0.068 0.074 14,242,000 992,090 0.0697 0.655 0.645 0.664 0.645 0.702 1,500,496 0.6612 -4.17%
2019-07-15 0 0.072 0.070 0.072 0.070 0.076 5,194,000 370,202 0.0713 0.683 0.664 0.683 0.664 0.721 547,225 0.6765 -2.70%
2019-07-12 0 0.074 0.071 0.074 0.068 0.078 28,074,000 2,006,890 0.0715 0.702 0.674 0.702 0.645 0.740 2,957,796 0.6785 -1.33%
2019-07-11 0 0.075 0.074 0.076 0.068 0.085 87,654,000 6,754,262 0.0771 0.712 0.702 0.721 0.645 0.807 9,234,975 0.7314 17.19%
2019-07-10 0 0.064 0.064 0.068 0.063 0.070 33,256,000 2,196,366 0.0660 0.607 0.607 0.645 0.598 0.664 3,503,757 0.6269 -4.48%
2019-07-09 0 0.067 0.064 0.066 0.059 0.075 49,272,000 3,265,724 0.0663 0.636 0.607 0.626 0.560 0.712 5,191,157 0.6291 4.69%
2019-07-08 0 0.064 0.062 0.063 0.046 0.106 335,786,000 20,550,100 0.0612 0.607 0.588 0.598 0.437 1.006 35,377,454 0.5809 -41.82%
2019-07-05 0 0.110 0.104 0.110 0.102 0.137 34,724,000 4,013,472 0.1156 1.044 0.987 1.044 0.968 1.300 3,658,421 1.0971 -15.38%
2019-07-04 0 0.130 0.123 0.129 0.123 0.135 1,142,000 146,860 0.1286 1.234 1.167 1.224 1.167 1.281 120,318 1.2206 -6.47%
2019-07-03 0 0.139 0.133 0.139 0.133 0.143 800,000 108,682 0.1359 1.319 1.262 1.319 1.262 1.357 84,286 1.2894 -2.80%
2019-07-02 0 0.143 0.134 0.143 0.134 0.149 1,258,000 182,568 0.1451 1.357 1.272 1.357 1.272 1.414 132,539 1.3775 0.00%
2019-06-28 0 0.143 0.139 0.143 0.138 0.146 24,842,000 3,535,600 0.1423 1.357 1.319 1.357 1.310 1.386 2,617,282 1.3509 -0.69%
2019-06-27 0 0.144 0.140 0.144 0.130 0.150 10,282,000 1,451,922 0.1412 1.367 1.329 1.367 1.234 1.424 1,083,282 1.3403 2.86%
2019-06-26 0 0.140 0.131 0.140 0.125 0.153 17,978,000 2,448,988 0.1362 1.329 1.243 1.329 1.186 1.452 1,894,111 1.2929 -6.67%
2019-06-25 0 0.150 0.149 0.152 0.149 0.168 7,776,000 1,202,944 0.1547 1.424 1.414 1.443 1.414 1.595 819,257 1.4683 -10.18%
2019-06-24 0 0.167 0.160 0.167 0.150 0.167 11,394,000 1,796,868 0.1577 1.585 1.519 1.585 1.424 1.585 1,200,439 1.4968 4.37%
2019-06-21 0 0.160 0.151 0.161 0.151 0.168 9,000,000 1,462,494 0.1625 1.519 1.433 1.528 1.433 1.595 948,214 1.5424 -4.76%
2019-06-20 0 0.168 0.159 0.167 0.160 0.172 7,384,000 1,214,430 0.1645 1.595 1.509 1.585 1.519 1.633 777,957 1.5611 -0.59%
2019-06-19 0 0.169 0.168 0.169 0.165 0.175 1,670,000 285,704 0.1711 1.604 1.595 1.604 1.566 1.661 175,946 1.6238 -0.59%
2019-06-18 0 0.170 0.168 0.170 0.165 0.180 7,966,000 1,360,624 0.1708 1.614 1.595 1.614 1.566 1.708 839,275 1.6212 -3.95%
2019-06-17 0 0.177 0.174 0.180 0.174 0.189 10,896,000 1,967,062 0.1805 1.680 1.652 1.708 1.652 1.794 1,147,971 1.7135 -6.35%
2019-06-14 0 0.189 0.180 0.189 0.174 0.190 15,932,000 2,888,638 0.1813 1.794 1.708 1.794 1.652 1.803 1,678,550 1.7209 1.07%
2019-06-13 0 0.187 0.180 0.187 0.178 0.190 3,838,000 701,522 0.1828 1.775 1.708 1.775 1.689 1.803 404,361 1.7349 -2.60%
2019-06-12 0 0.192 0.190 0.192 0.186 0.195 2,636,000 502,796 0.1907 1.822 1.803 1.822 1.765 1.851 277,721 1.8104 -1.54%
2019-06-11 0 0.195 0.190 0.195 0.190 0.195 5,398,000 1,036,278 0.1920 1.851 1.803 1.851 1.803 1.851 568,718 1.8221 -1.02%
2019-06-10 0 0.197 0.191 0.197 0.190 0.198 3,208,000 618,964 0.1929 1.870 1.813 1.870 1.803 1.879 337,986 1.8313 -3.90%
2019-06-06 0 0.205 0.202 0.205 0.191 0.205 5,228,000 1,034,904 0.1980 1.946 1.917 1.946 1.813 1.946 550,807 1.8789 6.77%
2019-06-05 0 0.192 0.190 0.192 0.190 0.200 10,070,000 1,951,334 0.1938 1.822 1.803 1.822 1.803 1.898 1,060,946 1.8392 -3.03%
2019-06-04 0 0.198 0.190 0.198 0.180 0.199 924,952 179,788 0.1944 1.879 1.803 1.879 1.708 1.889 97,450 1.8449 2.06%
2019-06-03 0 0.194 0.188 0.193 0.188 0.198 3,030,000 581,266 0.1918 1.841 1.784 1.832 1.784 1.879 319,232 1.8208 0.00%
2019-05-31 0 0.194 0.191 0.194 0.189 0.207 11,518,000 2,278,022 0.1978 1.841 1.813 1.841 1.794 1.965 1,213,504 1.8772 -3.96%
2019-05-30 0 0.202 0.200 0.203 0.197 0.207 12,484,000 2,528,794 0.2026 1.917 1.898 1.927 1.870 1.965 1,315,279 1.9226 0.00%
2019-05-29 0 0.202 0.199 0.202 0.197 0.205 4,586,000 919,482 0.2005 1.917 1.889 1.917 1.870 1.946 483,168 1.9030 0.00%
2019-05-28 0 0.202 0.198 0.202 0.195 0.204 1,744,000 348,260 0.1997 1.917 1.879 1.917 1.851 1.936 183,743 1.8954 0.50%
2019-05-27 0 0.201 0.200 0.201 0.200 0.213 15,542,000 3,147,818 0.2025 1.908 1.898 1.908 1.898 2.022 1,637,461 1.9224 0.00%
2019-05-24 0 0.201 0.200 0.204 0.196 0.208 4,028,000 817,272 0.2029 1.908 1.898 1.936 1.860 1.974 424,379 1.9258 -1.95%
2019-05-23 0 0.205 0.198 0.200 0.195 0.208 5,366,000 1,075,620 0.2005 1.946 1.879 1.898 1.851 1.974 565,346 1.9026 2.50%
2019-05-22 0 0.200 0.195 0.200 0.195 0.207 2,288,000 457,198 0.1998 1.898 1.851 1.898 1.851 1.965 241,057 1.8966 -3.38%
2019-05-21 0 0.207 0.201 0.210 0.200 0.220 14,068,000 2,881,344 0.2048 1.965 1.908 1.993 1.898 2.088 1,482,164 1.9440 -2.36%
2019-05-20 0 0.212 0.204 0.212 0.204 0.222 4,486,000 943,982 0.2104 2.012 1.936 2.012 1.936 2.107 472,632 1.9973 -1.40%
2019-05-17 0 0.215 0.215 0.216 0.214 0.227 4,382,000 959,562 0.2190 2.041 2.041 2.050 2.031 2.155 461,675 2.0784 -6.11%
2019-05-16 0 0.229 0.222 0.229 0.215 0.230 7,872,000 1,798,532 0.2285 2.174 2.107 2.174 2.041 2.183 829,371 2.1685 -0.43%
2019-05-15 0 0.230 0.228 0.230 0.206 0.230 6,660,000 1,451,560 0.2180 2.183 2.164 2.183 1.955 2.183 701,679 2.0687 8.49%
2019-05-14 0 0.212 0.210 0.212 0.211 0.230 1,524,000 339,646 0.2229 2.012 1.993 2.012 2.003 2.183 160,564 2.1153 -8.23%
2019-05-10 0 0.231 0.228 0.231 0.220 0.238 3,424,000 801,062 0.2340 2.193 2.164 2.193 2.088 2.259 360,743 2.2206 0.43%
2019-05-09 0 0.230 0.228 0.230 0.220 0.230 2,058,000 468,058 0.2274 2.183 2.164 2.183 2.088 2.183 216,825 2.1587 -0.86%
2019-05-08 0 0.232 0.224 0.232 0.218 0.239 4,232,000 974,118 0.2302 2.202 2.126 2.202 2.069 2.268 445,871 2.1848 0.00%
2019-05-07 0 0.232 0.229 0.231 0.215 0.234 3,956,000 888,508 0.2246 2.202 2.174 2.193 2.041 2.221 416,793 2.1318 8.41%
2019-05-06 0 0.214 0.203 0.214 0.193 0.214 8,704,000 1,757,260 0.2019 2.031 1.927 2.031 1.832 2.031 917,029 1.9163 5.94%
2019-05-03 0 0.202 0.202 0.204 0.202 0.222 5,546,000 1,156,652 0.2086 1.917 1.917 1.936 1.917 2.107 584,311 1.9795 -7.34%
2019-05-02 0 0.218 0.216 0.218 0.215 0.225 10,002,000 2,189,448 0.2189 2.069 2.050 2.069 2.041 2.136 1,053,782 2.0777 -4.80%
2019-04-30 0 0.229 0.229 0.231 0.207 0.245 17,038,000 3,806,434 0.2234 2.174 2.174 2.193 1.965 2.325 1,795,075 2.1205 5.53%
2019-04-29 0 0.217 0.215 0.218 0.203 0.249 19,072,000 4,375,424 0.2294 2.060 2.041 2.069 1.927 2.363 2,009,371 2.1775 4.33%
2019-04-26 0 0.208 0.205 0.208 0.201 0.213 1,148,000 237,090 0.2065 1.974 1.946 1.974 1.908 2.022 120,950 1.9602 0.48%
2019-04-25 0 0.207 0.206 0.208 0.204 0.214 1,890,000 394,562 0.2088 1.965 1.955 1.974 1.936 2.031 199,125 1.9815 -5.48%
2019-04-24 0 0.219 0.216 0.220 0.215 0.232 4,056,000 907,560 0.2238 2.079 2.050 2.088 2.041 2.202 427,329 2.1238 -3.95%
2019-04-23 0 0.228 0.221 0.228 0.218 0.233 545,400 122,643 0.2249 2.164 2.098 2.164 2.069 2.212 57,462 2.1343 2.24%
2019-04-18 0 0.223 0.222 0.223 0.216 0.225 1,154,000 256,254 0.2221 2.117 2.107 2.117 2.050 2.136 121,582 2.1077 -3.04%
2019-04-17 0 0.230 0.226 0.228 0.226 0.250 13,724,000 3,222,796 0.2348 2.183 2.145 2.164 2.145 2.373 1,445,921 2.2289 -8.00%
2019-04-16 0 0.250 0.246 0.250 0.204 0.255 16,968,000 3,964,194 0.2336 2.373 2.335 2.373 1.936 2.420 1,787,700 2.2175 18.48%
2019-04-15 0 0.211 0.205 0.211 0.210 0.223 4,630,000 996,066 0.2151 2.003 1.946 2.003 1.993 2.117 487,804 2.0419 -4.09%
2019-04-12 0 0.220 0.212 0.220 0.210 0.229 4,514,000 987,046 0.2187 2.088 2.012 2.088 1.993 2.174 475,582 2.0754 -0.90%
2019-04-11 0 0.222 0.220 0.224 0.218 0.235 5,548,000 1,240,818 0.2237 2.107 2.088 2.126 2.069 2.231 584,521 2.1228 -3.48%
2019-04-10 0 0.230 0.229 0.230 0.217 0.238 11,712,000 2,711,142 0.2315 2.183 2.174 2.183 2.060 2.259 1,233,943 2.1971 5.50%
2019-04-09 0 0.218 0.211 0.218 0.207 0.219 6,812,000 1,452,446 0.2132 2.069 2.003 2.069 1.965 2.079 717,693 2.0238 5.31%
2019-04-08 0 0.207 0.203 0.207 0.200 0.215 4,124,000 846,676 0.2053 1.965 1.927 1.965 1.898 2.041 434,493 1.9487 -1.43%
2019-04-04 0 0.210 0.207 0.210 0.205 0.220 5,612,000 1,185,020 0.2112 1.993 1.965 1.993 1.946 2.088 591,264 2.0042 -7.08%
2019-04-03 0 0.226 0.216 0.225 0.215 0.236 22,003,901 4,978,558 0.2263 2.145 2.050 2.136 2.041 2.240 2,318,268 2.1475 -1.74%
2019-04-02 0 0.230 0.226 0.233 0.214 0.240 32,056,000 7,002,840 0.2185 2.183 2.145 2.212 2.031 2.278 3,377,329 2.0735 -5.74%
2019-04-01 0 0.244 0.241 0.244 0.242 0.250 2,548,000 628,912 0.2468 2.316 2.287 2.316 2.297 2.373 268,450 2.3428 0.00%
2019-03-29 0 0.244 0.236 0.244 0.220 0.247 39,888,000 9,353,394 0.2345 2.316 2.240 2.316 2.088 2.344 4,202,486 2.2257 7.49%
2019-03-28 0 0.227 0.221 0.227 0.219 0.235 29,838,000 6,796,896 0.2278 2.155 2.098 2.155 2.079 2.231 3,143,646 2.1621 0.00%
2019-03-27 0 0.227 0.222 0.227 0.226 0.248 23,224,000 5,554,746 0.2392 2.155 2.107 2.155 2.145 2.354 2,446,814 2.2702 -5.42%
2019-03-26 0 0.240 0.238 0.240 0.237 0.248 33,594,000 8,037,302 0.2392 2.278 2.259 2.278 2.249 2.354 3,539,368 2.2708 0.42%
2019-03-25 0 0.239 0.239 0.240 0.220 0.240 19,488,000 4,505,570 0.2312 2.268 2.268 2.278 2.088 2.278 2,053,200 2.1944 0.00%
2019-03-22 0 0.239 0.220 0.239 0.235 0.249 27,716,000 6,784,154 0.2448 2.268 2.088 2.268 2.231 2.363 2,920,079 2.3233 -3.24%
2019-03-21 0 0.247 0.247 0.249 0.242 0.255 32,278,000 7,999,930 0.2478 2.344 2.344 2.363 2.297 2.420 3,400,718 2.3524 -3.14%
2019-03-20 0 0.255 0.250 0.255 0.249 0.260 27,036,000 6,863,040 0.2538 2.420 2.373 2.420 2.363 2.468 2,848,436 2.4094 0.00%
2019-03-19 0 0.255 0.250 0.255 0.245 0.255 20,082,000 4,995,300 0.2487 2.420 2.373 2.420 2.325 2.420 2,115,782 2.3610 2.00%
2019-03-18 0 0.250 0.248 0.249 0.248 0.265 28,616,000 7,289,082 0.2547 2.373 2.354 2.363 2.354 2.515 3,014,900 2.4177 -1.96%
2019-03-15 0 0.255 0.248 0.255 0.246 0.275 19,988,000 5,092,608 0.2548 2.420 2.354 2.420 2.335 2.610 2,105,879 2.4183 -7.27%
2019-03-14 0 0.275 0.265 0.275 0.270 0.275 1,210,000 327,190 0.2704 2.610 2.515 2.610 2.563 2.610 127,482 2.5666 0.00%
2019-03-13 0 0.275 0.270 0.275 0.270 0.280 4,918,000 1,336,410 0.2717 2.610 2.563 2.610 2.563 2.658 518,146 2.5792 -1.79%
2019-03-12 0 0.280 0.270 0.280 0.270 0.285 4,236,000 1,161,210 0.2741 2.658 2.563 2.658 2.563 2.705 446,293 2.6019 0.00%
2019-03-11 0 0.280 0.270 0.280 0.270 0.280 2,228,000 605,500 0.2718 2.658 2.563 2.658 2.563 2.658 234,736 2.5795 1.82%
2019-03-08 0 0.275 0.270 0.275 0.255 0.275 16,638,000 4,445,540 0.2672 2.610 2.563 2.610 2.420 2.610 1,752,932 2.5361 1.85%
2019-03-07 0 0.270 0.265 0.270 0.265 0.285 24,826,000 6,887,260 0.2774 2.563 2.515 2.563 2.515 2.705 2,615,596 2.6332 -3.57%
2019-03-06 0 0.280 0.275 0.280 0.270 0.300 13,420,000 3,823,250 0.2849 2.658 2.610 2.658 2.563 2.847 1,413,893 2.7041 -5.08%
2019-03-05 0 0.295 0.290 0.295 0.249 0.300 57,960,000 16,615,570 0.2867 2.800 2.753 2.800 2.363 2.847 6,106,500 2.7210 15.69%
2019-03-04 0 0.255 0.246 0.255 0.249 0.255 1,716,000 428,740 0.2498 2.420 2.335 2.420 2.363 2.420 180,793 2.3714 2.41%
2019-03-01 0 0.249 0.246 0.255 0.245 0.255 6,512,000 1,626,188 0.2497 2.363 2.335 2.420 2.325 2.420 686,086 2.3702 0.40%
2019-02-28 0 0.248 0.246 0.248 0.244 0.250 2,082,000 512,946 0.2464 2.354 2.335 2.354 2.316 2.373 219,354 2.3384 0.00%
2019-02-27 0 0.248 0.244 0.248 0.248 0.255 1,344,000 335,822 0.2499 2.354 2.316 2.354 2.354 2.420 141,600 2.3716 -2.75%
2019-02-26 0 0.255 0.250 0.255 0.250 0.255 5,374,000 1,349,380 0.2511 2.420 2.373 2.420 2.373 2.420 566,189 2.3833 0.00%
2019-02-25 0 0.255 0.250 0.255 0.248 0.260 18,620,000 4,714,634 0.2532 2.420 2.373 2.420 2.354 2.468 1,961,750 2.4033 0.00%
2019-02-22 0 0.255 0.249 0.255 0.250 0.255 906,000 228,180 0.2519 2.420 2.363 2.420 2.373 2.420 95,454 2.3905 2.00%
2019-02-21 0 0.250 0.248 0.250 0.248 0.260 11,350,000 2,859,110 0.2519 2.373 2.354 2.373 2.354 2.468 1,195,804 2.3910 -3.85%
2019-02-20 0 0.260 0.255 0.260 0.248 0.260 17,892,000 4,527,430 0.2530 2.468 2.420 2.468 2.354 2.468 1,885,050 2.4018 5.26%
2019-02-19 0 0.247 0.246 0.248 0.246 0.255 7,620,000 1,904,134 0.2499 2.344 2.335 2.354 2.335 2.420 802,821 2.3718 -3.14%
2019-02-18 0 0.255 0.250 0.255 0.248 0.260 10,320,000 2,613,330 0.2532 2.420 2.373 2.420 2.354 2.468 1,087,286 2.4035 2.00%
2019-02-15 0 0.250 0.248 0.250 0.248 0.255 4,330,000 1,086,714 0.2510 2.373 2.354 2.373 2.354 2.420 456,196 2.3821 0.00%
2019-02-14 0 0.250 0.249 0.250 0.249 0.255 974,000 245,262 0.2518 2.373 2.363 2.373 2.363 2.420 102,618 2.3901 -1.96%
2019-02-13 0 0.255 0.249 0.255 0.249 0.255 4,922,000 1,234,562 0.2508 2.420 2.363 2.420 2.363 2.420 518,568 2.3807 2.00%
2019-02-12 0 0.250 0.245 0.255 0.245 0.255 6,394,000 1,595,528 0.2495 2.373 2.325 2.420 2.325 2.420 673,654 2.3685 -1.96%
2019-02-11 0 0.255 0.250 0.255 0.250 0.255 1,344,000 339,220 0.2524 2.420 2.373 2.420 2.373 2.420 141,600 2.3956 2.41%
2019-02-08 0 0.249 0.245 0.249 0.246 0.260 20,854,000 5,247,784 0.2516 2.363 2.325 2.363 2.335 2.468 2,197,118 2.3885 0.00%
2019-02-04 0 0.249 0.244 0.250 0.235 0.260 19,036,000 4,703,390 0.2471 2.363 2.316 2.373 2.231 2.468 2,005,579 2.3452 -2.35%
2019-02-01 0 0.255 0.250 0.255 0.250 0.285 75,260,000 19,423,010 0.2581 2.420 2.373 2.420 2.373 2.705 7,929,179 2.4496 -1.92%
2019-01-31 0 0.260 0.250 0.260 0.249 0.270 55,258,000 14,093,906 0.2551 2.468 2.373 2.468 2.363 2.563 5,821,825 2.4209 0.00%
2019-01-30 0 0.260 0.255 0.260 0.260 0.275 9,952,000 2,608,980 0.2622 2.468 2.420 2.468 2.468 2.610 1,048,514 2.4883 -3.70%
2019-01-29 0 0.270 0.265 0.275 0.260 0.280 92,402,000 24,938,790 0.2699 2.563 2.515 2.610 2.468 2.658 9,735,211 2.5617 -3.57%
2019-01-28 0 0.280 0.265 0.280 0.265 0.280 7,492,000 2,036,800 0.2719 2.658 2.515 2.658 2.515 2.658 789,336 2.5804 1.82%
2019-01-25 0 0.275 0.265 0.275 0.255 0.280 9,630,000 2,550,980 0.2649 2.610 2.515 2.610 2.420 2.658 1,014,589 2.5143 3.77%
2019-01-24 0 0.265 0.255 0.265 0.255 0.265 5,376,000 1,415,980 0.2634 2.515 2.420 2.515 2.420 2.515 566,400 2.5000 0.00%
2019-01-23 0 0.265 0.255 0.265 0.250 0.265 7,808,000 2,017,420 0.2584 2.515 2.420 2.515 2.373 2.515 822,629 2.4524 3.92%
2019-01-22 0 0.255 0.250 0.255 0.250 0.260 3,056,000 777,700 0.2545 2.420 2.373 2.420 2.373 2.468 321,971 2.4154 -1.92%
2019-01-21 0 0.260 0.250 0.255 0.255 0.280 10,320,000 2,737,570 0.2653 2.468 2.373 2.420 2.420 2.658 1,087,286 2.5178 -3.70%
2019-01-18 0 0.270 0.260 0.270 0.255 0.270 8,780,000 2,314,970 0.2637 2.563 2.468 2.563 2.420 2.563 925,036 2.5026 1.89%
2019-01-17 0 0.265 0.260 0.265 0.260 0.270 4,588,000 1,213,520 0.2645 2.515 2.468 2.515 2.468 2.563 483,379 2.5105 0.00%
2019-01-16 0 0.265 0.260 0.265 0.260 0.270 9,808,000 2,586,340 0.2637 2.515 2.468 2.515 2.468 2.563 1,033,343 2.5029 -1.85%
2019-01-15 0 0.270 0.265 0.270 0.265 0.280 4,246,000 1,149,480 0.2707 2.563 2.515 2.563 2.515 2.658 447,346 2.5696 -1.82%
2019-01-14 0 0.275 0.265 0.275 0.245 0.280 30,844,000 8,136,846 0.2638 2.610 2.515 2.610 2.325 2.658 3,249,636 2.5039 5.77%
2019-01-11 0 0.260 0.250 0.255 0.250 0.270 4,164,000 1,071,400 0.2573 2.468 2.373 2.420 2.373 2.563 438,707 2.4422 -1.89%
2019-01-10 0 0.265 0.260 0.265 0.260 0.270 2,044,000 542,730 0.2655 2.515 2.468 2.515 2.468 2.563 215,350 2.5202 -1.85%
2019-01-09 0 0.270 0.260 0.270 0.260 0.275 9,158,000 2,407,660 0.2629 2.563 2.468 2.563 2.468 2.610 964,861 2.4953 -1.82%
2019-01-08 0 0.275 0.265 0.275 0.255 0.275 6,270,000 1,670,950 0.2665 2.610 2.515 2.610 2.420 2.610 660,589 2.5295 0.00%
2019-01-07 0 0.275 0.265 0.275 0.265 0.275 4,706,000 1,271,820 0.2703 2.610 2.515 2.610 2.515 2.610 495,811 2.5651 0.00%
2019-01-04 0 0.275 0.270 0.275 0.260 0.280 13,666,000 3,707,360 0.2713 2.610 2.563 2.610 2.468 2.658 1,439,811 2.5749 0.00%
2019-01-03 0 0.275 0.270 0.275 0.265 0.275 5,266,030 1,432,448 0.2720 2.610 2.563 2.610 2.515 2.610 554,814 2.5819 1.85%
2019-01-02 0 0.270 0.265 0.270 0.270 0.280 14,402,000 3,957,470 0.2748 2.563 2.515 2.563 2.563 2.658 1,517,354 2.6081 -1.82%
2018-12-31 0 0.275 0.270 0.280 0.270 0.280 12,694,000 3,483,670 0.2744 2.610 2.563 2.658 2.563 2.658 1,337,404 2.6048 0.00%
2018-12-28 0 0.275 0.270 0.275 0.270 0.285 3,244,000 893,370 0.2754 2.610 2.563 2.610 2.563 2.705 341,779 2.6139 -1.79%
2018-12-27 0 0.280 0.275 0.280 0.280 0.290 10,776,000 3,054,220 0.2834 2.658 2.610 2.658 2.658 2.753 1,135,329 2.6902 -3.45%
2018-12-24 0 0.290 0.280 0.290 0.280 0.290 7,990,000 2,277,040 0.2850 2.753 2.658 2.753 2.658 2.753 841,804 2.7050 0.00%
2018-12-21 0 0.290 0.280 0.285 0.280 0.290 8,926,000 2,548,970 0.2856 2.753 2.658 2.705 2.658 2.753 940,418 2.7105 -1.69%
2018-12-20 0 0.295 0.285 0.295 0.285 0.295 17,960,000 5,194,060 0.2892 2.800 2.705 2.800 2.705 2.800 1,892,214 2.7450 1.72%
2018-12-19 0 0.290 0.285 0.290 0.285 0.295 8,030,000 2,321,290 0.2891 2.753 2.705 2.753 2.705 2.800 846,018 2.7438 -1.69%
2018-12-18 0 0.295 0.285 0.295 0.285 0.295 19,036,000 5,520,960 0.2900 2.800 2.705 2.800 2.705 2.800 2,005,579 2.7528 0.00%
2018-12-17 0 0.295 0.285 0.295 0.285 0.300 16,216,000 4,724,810 0.2914 2.800 2.705 2.800 2.705 2.847 1,708,471 2.7655 1.72%
2018-12-14 0 0.290 0.285 0.290 0.280 0.300 28,266,000 8,090,730 0.2862 2.753 2.705 2.753 2.658 2.847 2,978,025 2.7168 0.00%
2018-12-13 0 0.290 0.280 0.285 0.280 0.290 20,030,000 5,677,950 0.2835 2.753 2.658 2.705 2.658 2.753 2,110,304 2.6906 0.00%
2018-12-12 0 0.290 0.280 0.290 0.280 0.290 14,810,000 4,220,670 0.2850 2.753 2.658 2.753 2.658 2.753 1,560,339 2.7050 3.57%
2018-12-11 0 0.280 0.285 0.290 0.280 0.290 20,524,000 5,848,950 0.2850 2.658 2.705 2.753 2.658 2.753 2,162,350 2.7049 -5.08%
2018-12-10 0 0.295 0.290 0.295 0.275 0.295 9,130,000 2,626,910 0.2877 2.800 2.753 2.800 2.610 2.800 961,911 2.7309 0.00%
2018-12-07 0 0.295 0.290 0.295 0.265 0.295 10,892,000 3,031,300 0.2783 2.800 2.753 2.800 2.515 2.800 1,147,550 2.6415 5.36%
2018-12-06 0 0.280 0.280 0.285 0.275 0.290 7,958,000 2,243,160 0.2819 2.658 2.658 2.705 2.610 2.753 838,432 2.6754 -3.45%
2018-12-05 0 0.290 0.285 0.295 0.280 0.295 8,202,000 2,365,730 0.2884 2.753 2.705 2.800 2.658 2.800 864,139 2.7377 -1.69%
2018-12-04 0 0.295 0.285 0.295 0.275 0.295 10,382,000 2,972,480 0.2863 2.800 2.705 2.800 2.610 2.800 1,093,818 2.7175 0.00%
2018-12-03 0 0.295 0.290 0.295 0.290 0.300 10,308,000 3,029,900 0.2939 2.800 2.753 2.800 2.753 2.847 1,086,021 2.7899 -1.67%
2018-11-30 0 0.300 0.290 0.300 0.290 0.305 7,010,000 2,071,900 0.2956 2.847 2.753 2.847 2.753 2.895 738,554 2.8053 -1.64%
2018-11-29 0 0.305 0.295 0.305 0.295 0.310 7,324,000 2,207,800 0.3014 2.895 2.800 2.895 2.800 2.942 771,636 2.8612 -1.61%
2018-11-28 0 0.310 0.300 0.310 0.295 0.310 7,166,000 2,162,330 0.3017 2.942 2.847 2.942 2.800 2.942 754,989 2.8641 0.00%
2018-11-27 0 0.310 0.305 0.310 0.290 0.310 19,204,000 5,831,310 0.3037 2.942 2.895 2.942 2.753 2.942 2,023,279 2.8821 0.00%
2018-11-26 0 0.310 0.305 0.310 0.305 0.315 16,966,000 5,237,380 0.3087 2.942 2.895 2.942 2.895 2.990 1,787,489 2.9300 1.64%
2018-11-23 0 0.305 0.300 0.305 0.290 0.305 17,762,000 5,316,150 0.2993 2.895 2.847 2.895 2.753 2.895 1,871,354 2.8408 3.39%
2018-11-22 0 0.295 0.290 0.295 0.285 0.300 23,608,000 6,869,510 0.2910 2.800 2.753 2.800 2.705 2.847 2,487,271 2.7619 0.00%
2018-11-21 0 0.295 0.290 0.300 0.275 0.295 29,362,000 8,522,480 0.2903 2.800 2.753 2.847 2.610 2.800 3,093,496 2.7550 1.72%
2018-11-20 0 0.290 0.285 0.290 0.285 0.295 26,234,000 7,629,620 0.2908 2.753 2.705 2.753 2.705 2.800 2,763,939 2.7604 -1.69%
2018-11-19 0 0.295 0.290 0.295 0.275 0.295 37,240,000 10,656,230 0.2862 2.800 2.753 2.800 2.610 2.800 3,923,500 2.7160 3.51%
2018-11-16 0 0.285 0.280 0.285 0.260 0.300 39,218,000 10,903,960 0.2780 2.705 2.658 2.705 2.468 2.847 4,131,896 2.6390 -3.39%
2018-11-15 0 0.295 0.280 0.295 0.104 0.295 156,158,000 36,485,070 0.2336 2.800 2.658 2.800 0.987 2.800 16,452,361 2.2176 5.36%
2018-11-14 0 0.280 0.275 0.280 0.275 0.290 18,576,000 5,190,630 0.2794 2.658 2.610 2.658 2.610 2.753 1,957,114 2.6522 -3.45%
2018-11-13 0 0.290 0.285 0.290 0.280 0.300 21,878,000 6,294,110 0.2877 2.753 2.705 2.753 2.658 2.847 2,305,004 2.7306 0.00%
2018-11-12 0 0.290 0.285 0.290 0.275 0.290 11,086,000 3,125,220 0.2819 2.753 2.705 2.753 2.610 2.753 1,167,989 2.6757 3.57%
2018-11-09 0 0.280 0.275 0.280 0.270 0.285 14,718,000 4,067,730 0.2764 2.658 2.610 2.658 2.563 2.705 1,550,646 2.6232 3.70%
2018-11-08 0 0.270 0.265 0.270 0.265 0.270 14,366,000 3,807,030 0.2650 2.563 2.515 2.563 2.515 2.563 1,513,561 2.5153 1.89%
2018-11-07 0 0.265 0.260 0.265 0.260 0.270 14,634,000 3,863,800 0.2640 2.515 2.468 2.515 2.468 2.563 1,541,796 2.5060 0.00%
2018-11-06 0 0.265 0.260 0.265 0.260 0.275 21,790,000 5,844,960 0.2682 2.515 2.468 2.515 2.468 2.610 2,295,732 2.5460 0.00%
2018-11-05 0 0.265 0.255 0.260 0.255 0.265 11,176,000 2,918,300 0.2611 2.515 2.420 2.468 2.420 2.515 1,177,471 2.4784 0.00%
2018-11-02 0 0.265 0.260 0.265 0.255 0.265 9,588,000 2,494,540 0.2602 2.515 2.468 2.515 2.420 2.515 1,010,164 2.4694 1.92%
2018-11-01 0 0.260 0.255 0.260 0.244 0.260 45,238,000 11,455,724 0.2532 2.468 2.420 2.468 2.316 2.468 4,766,146 2.4036 4.84%
2018-10-31 0 0.248 0.247 0.248 0.246 0.250 29,918,000 7,416,510 0.2479 2.354 2.344 2.354 2.335 2.373 3,152,075 2.3529 -2.75%
2018-10-30 0 0.255 0.250 0.255 0.247 0.255 24,554,000 6,174,264 0.2515 2.420 2.373 2.420 2.344 2.420 2,586,939 2.3867 0.00%
2018-10-29 0 0.255 0.249 0.255 0.246 0.255 18,128,000 4,506,888 0.2486 2.420 2.363 2.420 2.335 2.420 1,909,914 2.3597 0.00%
2018-10-26 0 0.255 0.250 0.255 0.246 0.255 9,200,000 2,298,678 0.2499 2.420 2.373 2.420 2.335 2.420 969,286 2.3715 0.00%
2018-10-25 0 0.255 0.250 0.255 0.246 0.255 9,982,000 2,500,882 0.2505 2.420 2.373 2.420 2.335 2.420 1,051,675 2.3780 0.00%
2018-10-24 0 0.255 0.250 0.255 0.246 0.255 9,344,000 2,337,838 0.2502 2.420 2.373 2.420 2.335 2.420 984,457 2.3747 0.00%
2018-10-23 0 0.255 0.248 0.250 0.250 0.260 8,992,000 2,260,790 0.2514 2.420 2.354 2.373 2.373 2.468 947,371 2.3864 0.00%
2018-10-22 0 0.255 0.250 0.255 0.250 0.265 8,108,000 2,068,490 0.2551 2.420 2.373 2.420 2.373 2.515 854,236 2.4215 -1.92%
2018-10-19 0 0.260 0.250 0.260 0.250 0.260 8,618,000 2,189,010 0.2540 2.468 2.373 2.468 2.373 2.468 907,968 2.4109 1.96%
2018-10-18 0 0.255 0.250 0.255 0.250 0.260 6,334,000 1,605,000 0.2534 2.420 2.373 2.420 2.373 2.468 667,332 2.4051 0.00%
2018-10-16 0 0.255 0.250 0.255 0.250 0.260 21,128,000 5,298,760 0.2508 2.420 2.373 2.420 2.373 2.468 2,225,986 2.3804 0.00%
2018-10-15 0 0.255 0.248 0.250 0.247 0.255 2,568,000 643,536 0.2506 2.420 2.354 2.373 2.344 2.420 270,557 2.3786 0.00%
2018-10-12 0 0.255 0.250 0.255 0.246 0.260 8,820,000 2,211,774 0.2508 2.420 2.373 2.420 2.335 2.468 929,250 2.3802 0.00%
2018-10-11 0 0.255 0.250 0.255 0.248 0.260 7,238,000 1,827,298 0.2525 2.420 2.373 2.420 2.354 2.468 762,575 2.3962 -1.92%
2018-10-10 0 0.260 0.255 0.260 0.255 0.265 17,368,044 4,487,050 0.2584 2.468 2.420 2.468 2.420 2.515 1,829,847 2.4521 -1.89%
2018-10-09 0 0.265 0.260 0.265 0.255 0.270 7,819,500 2,050,075 0.2622 2.515 2.468 2.515 2.420 2.563 823,840 2.4884 -1.85%
2018-10-08 0 0.270 0.265 0.270 0.260 0.275 10,822,000 2,876,250 0.2658 2.563 2.515 2.563 2.468 2.610 1,140,175 2.5226 0.00%
2018-10-05 0 0.270 0.265 0.270 0.255 0.270 8,306,000 2,187,560 0.2634 2.563 2.515 2.563 2.420 2.563 875,096 2.4998 3.85%
2018-10-04 0 0.260 0.255 0.260 0.255 0.265 14,022,000 3,617,710 0.2580 2.468 2.420 2.468 2.420 2.515 1,477,318 2.4488 -1.89%
2018-10-03 0 0.265 0.260 0.265 0.260 0.265 3,430,000 896,160 0.2613 2.515 2.468 2.515 2.468 2.515 361,375 2.4799 0.00%
2018-10-02 0 0.265 0.260 0.265 0.260 0.265 1,100,000 288,950 0.2627 2.515 2.468 2.515 2.468 2.515 115,893 2.4933 0.00%
2018-09-28 0 0.265 0.260 0.265 0.265 0.270 3,012,000 800,340 0.2657 2.515 2.468 2.515 2.515 2.563 317,336 2.5221 -1.85%
2018-09-27 0 0.270 0.265 0.270 0.260 0.270 4,630,000 1,233,460 0.2664 2.563 2.515 2.563 2.468 2.563 487,804 2.5286 1.89%
2018-09-26 0 0.265 0.265 0.270 0.265 0.270 17,170,000 4,552,200 0.2651 2.515 2.515 2.563 2.515 2.563 1,808,982 2.5164 -1.85%
2018-09-24 0 0.270 0.265 0.270 0.265 0.270 2,260,000 602,620 0.2666 2.563 2.515 2.563 2.515 2.563 238,107 2.5309 1.89%
2018-09-21 0 0.265 0.265 0.270 0.265 0.270 3,276,000 876,230 0.2675 2.515 2.515 2.563 2.515 2.563 345,150 2.5387 -1.85%
2018-09-20 0 0.270 0.260 0.270 0.260 0.280 21,836,000 5,840,800 0.2675 2.563 2.468 2.563 2.468 2.658 2,300,579 2.5388 -3.57%
2018-09-19 0 0.280 0.275 0.280 0.270 0.280 4,598,000 1,264,220 0.2749 2.658 2.610 2.658 2.563 2.658 484,432 2.6097 1.82%
2018-09-18 0 0.275 0.270 0.275 0.270 0.275 906,000 245,020 0.2704 2.610 2.563 2.610 2.563 2.610 95,454 2.5669 0.00%
2018-09-17 0 0.275 0.270 0.275 0.270 0.280 12,170,000 3,293,350 0.2706 2.610 2.563 2.610 2.563 2.658 1,282,196 2.5685 -1.79%
2018-09-14 0 0.280 0.270 0.280 0.275 0.285 13,708,000 3,803,890 0.2775 2.658 2.563 2.658 2.610 2.705 1,444,236 2.6338 -1.75%
2018-09-13 0 0.285 0.280 0.285 0.280 0.285 2,628,000 748,300 0.2847 2.705 2.658 2.705 2.658 2.705 276,879 2.7026 0.00%
2018-09-12 0 0.285 0.280 0.285 0.280 0.285 6,138,000 1,725,940 0.2812 2.705 2.658 2.705 2.658 2.705 646,682 2.6689 -1.72%
2018-09-11 0 0.290 0.280 0.285 0.280 0.290 5,602,000 1,595,510 0.2848 2.753 2.658 2.705 2.658 2.753 590,211 2.7033 1.75%
2018-09-10 0 0.285 0.280 0.285 0.280 0.295 21,160,000 6,067,330 0.2867 2.705 2.658 2.705 2.658 2.800 2,229,357 2.7216 -3.39%
2018-09-07 0 0.295 0.295 0.300 0.260 0.300 42,388,000 11,741,440 0.2770 2.800 2.800 2.847 2.468 2.847 4,465,879 2.6291 9.26%
2018-09-06 0 0.270 0.265 0.270 0.265 0.280 16,470,000 4,467,010 0.2712 2.563 2.515 2.563 2.515 2.658 1,735,232 2.5743 -3.57%
2018-09-05 0 0.280 0.275 0.280 0.275 0.290 10,792,000 3,041,910 0.2819 2.658 2.610 2.658 2.610 2.753 1,137,014 2.6753 -3.45%
2018-09-04 0 0.290 0.285 0.290 0.270 0.295 26,702,000 7,527,040 0.2819 2.753 2.705 2.753 2.563 2.800 2,813,246 2.6756 0.00%
2018-09-03 0 0.290 0.280 0.290 0.275 0.290 34,056,000 9,637,850 0.2830 2.753 2.658 2.753 2.610 2.753 3,588,043 2.6861 0.00%
2018-08-31 0 0.290 0.285 0.290 0.255 0.300 97,748,000 27,619,780 0.2826 2.753 2.705 2.753 2.420 2.847 10,298,450 2.6819 11.54%
2018-08-30 0 0.260 0.255 0.260 0.255 0.265 82,958,000 21,735,280 0.2620 2.468 2.420 2.468 2.420 2.515 8,740,218 2.4868 0.00%
2018-08-29 0 0.260 0.255 0.260 0.260 0.270 17,166,000 4,477,130 0.2608 2.468 2.420 2.468 2.468 2.563 1,808,561 2.4755 -3.70%
2018-08-28 0 0.270 0.260 0.270 0.260 0.270 9,364,000 2,462,500 0.2630 2.563 2.468 2.563 2.468 2.563 986,564 2.4960 1.89%
2018-08-27 0 0.265 0.260 0.265 0.260 0.270 4,648,000 1,227,060 0.2640 2.515 2.468 2.515 2.468 2.563 489,700 2.5057 0.00%
2018-08-24 0 0.265 0.260 0.265 0.260 0.270 5,854,000 1,541,370 0.2633 2.515 2.468 2.515 2.468 2.563 616,761 2.4991 -1.85%
2018-08-23 0 0.270 0.265 0.270 0.260 0.270 8,902,000 2,362,890 0.2654 2.563 2.515 2.563 2.468 2.563 937,889 2.5194 1.89%
2018-08-22 0 0.265 0.260 0.265 0.260 0.275 103,078,000 27,469,410 0.2665 2.515 2.468 2.515 2.468 2.610 10,860,004 2.5294 -1.85%
2018-08-21 0 0.270 0.260 0.265 0.265 0.270 8,910,000 2,362,680 0.2652 2.563 2.468 2.515 2.515 2.563 938,732 2.5169 0.00%
2018-08-20 0 0.270 0.265 0.270 0.255 0.270 65,680,000 17,339,390 0.2640 2.563 2.515 2.563 2.420 2.563 6,919,857 2.5057 3.85%
2018-08-17 0 0.260 0.255 0.260 0.255 0.270 9,014,000 2,360,980 0.2619 2.468 2.420 2.468 2.420 2.563 949,689 2.4861 -1.89%
2018-08-16 0 0.265 0.255 0.265 0.260 0.280 49,020,000 13,014,170 0.2655 2.515 2.420 2.515 2.468 2.658 5,164,607 2.5199 -1.85%
2018-08-15 0 0.270 0.265 0.270 0.265 0.295 39,360,000 10,813,940 0.2747 2.563 2.515 2.563 2.515 2.800 4,146,857 2.6077 -8.47%
2018-08-14 0 0.295 0.285 0.295 0.290 0.305 9,800,000 2,859,460 0.2918 2.800 2.705 2.800 2.753 2.895 1,032,500 2.7695 -3.28%
2018-08-13 0 0.305 0.300 0.305 0.275 0.305 47,802,000 14,215,160 0.2974 2.895 2.847 2.895 2.610 2.895 5,036,282 2.8226 5.17%
2018-08-10 0 0.290 0.280 0.290 0.275 0.315 58,744,000 17,873,570 0.3043 2.753 2.658 2.753 2.610 2.990 6,189,100 2.8879 -4.92%
2018-08-09 0 0.305 0.295 0.300 0.295 0.315 17,074,000 5,148,440 0.3015 2.895 2.800 2.847 2.800 2.990 1,798,868 2.8620 3.39%
2018-08-08 0 0.295 0.290 0.295 0.280 0.295 20,568,000 5,880,710 0.2859 2.800 2.753 2.800 2.658 2.800 2,166,986 2.7138 3.51%
2018-08-07 0 0.285 0.275 0.285 0.275 0.290 25,690,000 7,186,370 0.2797 2.705 2.610 2.705 2.610 2.753 2,706,625 2.6551 3.64%
2018-08-06 0 0.275 0.265 0.275 0.265 0.280 15,294,000 4,178,370 0.2732 2.610 2.515 2.610 2.515 2.658 1,611,332 2.5931 1.85%
2018-08-03 0 0.270 0.265 0.270 0.265 0.270 6,428,000 1,720,930 0.2677 2.563 2.515 2.563 2.515 2.563 677,236 2.5411 0.00%
2018-08-02 0 0.270 0.265 0.270 0.260 0.275 3,054,000 815,490 0.2670 2.563 2.515 2.563 2.468 2.610 321,761 2.5345 0.00%
2018-08-01 0 0.270 0.265 0.270 0.265 0.275 7,484,000 2,023,250 0.2703 2.563 2.515 2.563 2.515 2.610 788,493 2.5660 0.00%
2018-07-31 0 0.270 0.265 0.270 0.247 0.275 84,358,000 21,791,576 0.2583 2.563 2.515 2.563 2.344 2.610 8,887,718 2.4519 3.85%
2018-07-30 0 0.260 0.255 0.260 0.255 0.265 17,342,000 4,491,950 0.2590 2.468 2.420 2.468 2.420 2.515 1,827,104 2.4585 -1.89%
2018-07-27 0 0.265 0.260 0.265 0.260 0.275 11,586,000 3,081,520 0.2660 2.515 2.468 2.515 2.468 2.610 1,220,668 2.5245 0.00%
2018-07-26 0 0.265 0.260 0.265 0.255 0.265 5,340,000 1,394,920 0.2612 2.515 2.468 2.515 2.420 2.515 562,607 2.4794 0.00%
2018-07-25 0 0.265 0.260 0.265 0.260 0.265 1,254,000 329,450 0.2627 2.515 2.468 2.515 2.468 2.515 132,118 2.4936 0.00%
2018-07-24 0 0.265 0.255 0.260 0.255 0.265 12,148,000 3,159,520 0.2601 2.515 2.420 2.468 2.420 2.515 1,279,879 2.4686 1.92%
2018-07-23 0 0.260 0.260 0.265 0.255 0.265 32,206,000 8,374,470 0.2600 2.468 2.468 2.515 2.420 2.515 3,393,132 2.4681 -1.89%
2018-07-20 0 0.265 0.260 0.265 0.260 0.275 25,120,000 6,689,890 0.2663 2.515 2.468 2.515 2.468 2.610 2,646,571 2.5278 0.00%
2018-07-19 0 0.265 0.260 0.265 0.260 0.270 32,074,000 8,478,410 0.2643 2.515 2.468 2.515 2.468 2.563 3,379,225 2.5090 -1.85%
2018-07-18 0 0.270 0.265 0.270 0.265 0.270 3,908,000 1,040,760 0.2663 2.563 2.515 2.563 2.515 2.563 411,736 2.5277 0.00%
2018-07-17 0 0.270 0.265 0.270 0.265 0.270 5,726,000 1,525,100 0.2663 2.563 2.515 2.563 2.515 2.563 603,275 2.5280 -1.82%
2018-07-16 0 0.275 0.270 0.275 0.270 0.275 3,052,000 824,910 0.2703 2.610 2.563 2.610 2.563 2.610 321,550 2.5654 0.00%
2018-07-13 0 0.275 0.270 0.275 0.260 0.275 40,768,000 10,803,330 0.2650 2.610 2.563 2.610 2.468 2.610 4,295,200 2.5152 1.85%
2018-07-12 0 0.270 0.265 0.270 0.260 0.275 37,180,000 9,844,100 0.2648 2.563 2.515 2.563 2.468 2.610 3,917,179 2.5131 -1.82%
2018-07-11 0 0.275 0.270 0.275 0.255 0.275 95,862,000 25,330,760 0.2642 2.610 2.563 2.610 2.420 2.610 10,099,746 2.5081 5.77%
2018-07-10 0 0.260 0.250 0.260 0.249 0.260 29,636,000 7,472,400 0.2521 2.468 2.373 2.468 2.363 2.468 3,122,364 2.3932 0.00%
2018-07-09 0 0.260 0.250 0.260 0.255 0.260 2,274,000 580,050 0.2551 2.468 2.373 2.468 2.420 2.468 239,582 2.4211 0.00%
2018-07-06 0 0.260 0.255 0.260 0.250 0.260 2,450,000 624,820 0.2550 2.468 2.420 2.468 2.373 2.468 258,125 2.4206 0.00%
2018-07-05 0 0.260 0.255 0.260 0.255 0.260 4,570,000 1,171,940 0.2564 2.468 2.420 2.468 2.420 2.468 481,482 2.4340 -1.89%
2018-07-04 0 0.265 0.255 0.265 0.255 0.270 28,242,000 7,321,110 0.2592 2.515 2.420 2.515 2.420 2.563 2,975,496 2.4605 1.92%
2018-07-03 0 0.260 0.255 0.260 0.255 0.265 13,874,000 3,550,500 0.2559 2.468 2.420 2.468 2.420 2.515 1,461,725 2.4290 -1.89%
2018-06-29 0 0.265 0.260 0.265 0.255 0.265 11,020,000 2,863,820 0.2599 2.515 2.468 2.515 2.420 2.515 1,161,036 2.4666 0.00%
2018-06-28 0 0.265 0.255 0.265 0.255 0.265 4,258,000 1,108,190 0.2603 2.515 2.420 2.515 2.420 2.515 448,611 2.4703 0.00%
2018-06-27 0 0.265 0.260 0.265 0.260 0.265 49,632,000 12,909,610 0.2601 2.515 2.468 2.515 2.468 2.515 5,229,086 2.4688 0.00%
2018-06-26 0 0.265 0.260 0.265 0.250 0.265 14,556,000 3,726,290 0.2560 2.515 2.468 2.515 2.373 2.515 1,533,579 2.4298 0.00%
2018-06-25 0 0.265 0.260 0.265 0.260 0.270 8,500,000 2,227,810 0.2621 2.515 2.468 2.515 2.468 2.563 895,536 2.4877 1.92%
2018-06-22 0 0.260 0.255 0.265 0.255 0.265 6,468,000 1,683,700 0.2603 2.468 2.420 2.515 2.420 2.515 681,450 2.4708 -1.89%
2018-06-21 0 0.265 0.260 0.265 0.260 0.265 2,966,000 780,410 0.2631 2.515 2.468 2.515 2.468 2.515 312,489 2.4974 0.00%
2018-06-20 0 0.265 0.260 0.265 0.260 0.270 3,130,000 825,030 0.2636 2.515 2.468 2.515 2.468 2.563 329,768 2.5019 0.00%
2018-06-19 0 0.265 0.260 0.265 0.260 0.275 26,116,000 6,999,430 0.2680 2.515 2.468 2.515 2.468 2.610 2,751,507 2.5439 -7.02%
2018-06-15 0 0.285 0.280 0.285 0.270 0.285 22,848,000 6,324,400 0.2768 2.705 2.658 2.705 2.563 2.705 2,407,200 2.6273 3.64%
2018-06-14 0 0.275 0.270 0.275 0.265 0.275 10,016,000 2,687,870 0.2684 2.610 2.563 2.610 2.515 2.610 1,055,257 2.5471 1.85%
2018-06-13 0 0.270 0.265 0.270 0.265 0.280 16,334,000 4,406,360 0.2698 2.563 2.515 2.563 2.515 2.658 1,720,904 2.5605 0.00%
2018-06-12 0 0.270 0.270 0.275 0.270 0.280 28,702,000 7,867,110 0.2741 2.563 2.563 2.610 2.563 2.658 3,023,961 2.6016 -1.82%
2018-06-11 0 0.275 0.270 0.275 0.270 0.285 17,604,000 4,863,620 0.2763 2.610 2.563 2.610 2.563 2.705 1,854,707 2.6223 -1.79%
2018-06-08 0 0.280 0.275 0.280 0.275 0.290 14,238,000 3,990,680 0.2803 2.658 2.610 2.658 2.610 2.753 1,500,075 2.6603 3.70%
2018-06-07 0 0.270 0.270 0.275 0.270 0.280 45,112,000 12,223,420 0.2710 2.563 2.563 2.610 2.563 2.658 4,752,871 2.5718 -3.57%
2018-06-06 0 0.280 0.275 0.280 0.275 0.285 16,736,000 4,696,540 0.2806 2.658 2.610 2.658 2.610 2.705 1,763,257 2.6636 0.00%
2018-06-05 0 0.280 0.270 0.275 0.270 0.285 6,034,000 1,667,560 0.2764 2.658 2.563 2.610 2.563 2.705 635,725 2.6231 0.00%
2018-06-04 0 0.280 0.275 0.280 0.255 0.280 30,658,000 8,152,800 0.2659 2.658 2.610 2.658 2.420 2.658 3,230,039 2.5241 3.70%
2018-06-01 0 0.270 0.260 0.265 0.265 0.275 4,610,000 1,234,530 0.2678 2.563 2.468 2.515 2.515 2.610 485,696 2.5418 0.00%
2018-05-31 0 0.270 0.265 0.270 0.255 0.270 14,070,000 3,673,320 0.2611 2.563 2.515 2.563 2.420 2.563 1,482,375 2.4780 1.89%
2018-05-30 0 0.265 0.255 0.260 0.255 0.300 56,922,000 15,458,830 0.2716 2.515 2.420 2.468 2.420 2.847 5,997,139 2.5777 0.00%
2018-05-29 0 0.265 0.260 0.270 0.265 0.285 33,802,000 9,224,490 0.2729 2.515 2.468 2.563 2.515 2.705 3,561,282 2.5902 -3.64%
2018-05-28 0 0.275 0.270 0.275 0.260 0.280 19,792,000 5,368,080 0.2712 2.610 2.563 2.610 2.468 2.658 2,085,229 2.5743 1.85%
2018-05-25 0 0.270 0.260 0.270 0.260 0.270 18,712,000 4,985,700 0.2664 2.563 2.468 2.563 2.468 2.563 1,971,443 2.5290 0.00%
2018-05-24 0 0.270 0.260 0.270 0.260 0.300 39,188,000 10,905,990 0.2783 2.563 2.468 2.563 2.468 2.847 4,128,736 2.6415 -1.82%
2018-05-23 0 0.275 0.270 0.275 0.270 0.280 6,604,000 1,805,570 0.2734 2.610 2.563 2.610 2.563 2.658 695,779 2.5950 0.00%
2018-05-21 0 0.275 0.270 0.275 0.270 0.280 7,934,000 2,170,270 0.2735 2.610 2.563 2.610 2.563 2.658 835,904 2.5963 -1.79%
2018-05-18 0 0.280 0.275 0.280 0.275 0.285 22,768,000 6,370,850 0.2798 2.658 2.610 2.658 2.610 2.705 2,398,771 2.6559 0.00%
2018-05-17 0 0.280 0.275 0.280 0.275 0.290 6,846,000 1,918,790 0.2803 2.658 2.610 2.658 2.610 2.753 721,275 2.6603 -3.45%
2018-05-16 0 0.290 0.285 0.290 0.285 0.295 8,158,114 2,359,470 0.2892 2.753 2.705 2.753 2.705 2.800 859,516 2.7451 -1.69%
2018-05-15 0 0.295 0.285 0.295 0.290 0.300 6,650,000 1,941,530 0.2920 2.800 2.705 2.800 2.753 2.847 700,625 2.7711 0.00%
2018-05-14 0 0.295 0.290 0.295 0.290 0.305 35,274,000 10,496,010 0.2976 2.800 2.753 2.800 2.753 2.895 3,716,368 2.8243 -1.67%
2018-05-11 0 0.300 0.295 0.300 0.295 0.305 1,406,000 425,400 0.3026 2.847 2.800 2.847 2.800 2.895 148,132 2.8718 0.00%
2018-05-10 0 0.300 0.295 0.300 0.295 0.305 2,094,000 633,530 0.3025 2.847 2.800 2.847 2.800 2.895 220,618 2.8716 1.69%
2018-05-09 0 0.295 0.290 0.295 0.290 0.305 25,548,000 7,634,330 0.2988 2.800 2.753 2.800 2.753 2.895 2,691,664 2.8363 0.00%
2018-05-08 0 0.295 0.290 0.295 0.290 0.300 21,794,000 6,477,220 0.2972 2.800 2.753 2.800 2.753 2.847 2,296,154 2.8209 -1.67%
2018-05-07 0 0.300 0.290 0.300 0.285 0.300 19,874,000 5,940,580 0.2989 2.847 2.753 2.847 2.705 2.847 2,093,868 2.8371 0.00%
2018-05-04 0 0.300 0.290 0.295 0.275 0.310 20,548,000 6,029,420 0.2934 2.847 2.753 2.800 2.610 2.942 2,164,879 2.7851 3.45%
2018-05-03 0 0.290 0.285 0.290 0.275 0.290 70,600,000 20,003,620 0.2833 2.753 2.705 2.753 2.610 2.753 7,438,214 2.6893 1.75%
2018-05-02 0 0.285 0.280 0.285 0.280 0.290 10,460,100 2,952,279 0.2822 2.705 2.658 2.705 2.658 2.753 1,102,046 2.6789 -1.72%
2018-04-30 0 0.290 0.285 0.290 0.270 0.300 21,192,000 5,946,830 0.2806 2.753 2.705 2.753 2.563 2.847 2,232,729 2.6635 -1.69%
2018-04-27 0 0.295 0.290 0.295 0.280 0.295 9,628,000 2,778,930 0.2886 2.800 2.753 2.800 2.658 2.800 1,014,379 2.7395 -3.28%
2018-04-26 0 0.305 0.295 0.305 0.265 0.310 37,154,000 10,574,520 0.2846 2.895 2.800 2.895 2.515 2.942 3,914,439 2.7014 -1.61%
2018-04-25 0 0.310 0.305 0.310 0.280 0.340 91,834,000 29,122,740 0.3171 2.942 2.895 2.942 2.658 3.227 9,675,368 3.0100 6.90%
2018-04-24 0 0.290 0.285 0.290 0.270 0.305 77,100,000 22,497,450 0.2918 2.753 2.705 2.753 2.563 2.895 8,123,036 2.7696 0.00%
2018-04-23 0 0.290 0.280 0.290 0.280 0.295 2,336,000 675,480 0.2892 2.753 2.658 2.753 2.658 2.800 246,114 2.7446 0.00%
2018-04-20 0 0.290 0.285 0.290 0.290 0.300 9,004,000 2,650,830 0.2944 2.753 2.705 2.753 2.753 2.847 948,636 2.7944 -3.33%
2018-04-19 0 0.300 0.290 0.300 0.295 0.300 4,104,000 1,224,840 0.2985 2.847 2.753 2.847 2.800 2.847 432,386 2.8327 0.00%
2018-04-18 0 0.300 0.290 0.300 0.285 0.300 37,822,000 11,130,610 0.2943 2.847 2.753 2.847 2.705 2.847 3,984,818 2.7933 1.69%
2018-04-17 0 0.295 0.285 0.295 0.265 0.300 8,730,000 2,472,010 0.2832 2.800 2.705 2.800 2.515 2.847 919,768 2.6876 1.72%
2018-04-16 0 0.290 0.285 0.290 0.285 0.300 7,608,000 2,214,680 0.2911 2.753 2.705 2.753 2.705 2.847 801,557 2.7630 -1.69%
2018-04-13 0 0.295 0.290 0.295 0.290 0.300 8,750,000 2,590,270 0.2960 2.800 2.753 2.800 2.753 2.847 921,875 2.8098 -1.67%
2018-04-12 0 0.300 0.285 0.300 0.290 0.300 7,058,000 2,080,080 0.2947 2.847 2.705 2.847 2.753 2.847 743,611 2.7973 1.69%
2018-04-11 0 0.295 0.295 0.300 0.295 0.330 11,546,000 3,554,310 0.3078 2.800 2.800 2.847 2.800 3.132 1,216,454 2.9219 -10.61%
2018-04-10 0 0.330 0.320 0.330 0.320 0.355 36,212,000 12,234,140 0.3378 3.132 3.037 3.132 3.037 3.369 3,815,193 3.2067 -1.49%
2018-04-09 0 0.335 0.335 0.340 0.285 0.370 99,168,000 33,938,000 0.3422 3.180 3.180 3.227 2.705 3.512 10,448,057 3.2483 15.52%
2018-04-06 0 0.290 0.285 0.290 0.285 0.295 2,310,000 669,300 0.2897 2.753 2.705 2.753 2.705 2.800 243,375 2.7501 0.00%
2018-04-04 0 0.290 0.285 0.295 0.280 0.305 17,716,000 5,218,880 0.2946 2.753 2.705 2.800 2.658 2.895 1,866,507 2.7961 -3.33%
2018-04-03 0 0.300 0.295 0.300 0.290 0.310 10,156,000 3,015,330 0.2969 2.847 2.800 2.847 2.753 2.942 1,070,007 2.8180 -3.23%
2018-03-29 0 0.310 0.305 0.310 0.290 0.310 10,030,000 3,020,370 0.3011 2.942 2.895 2.942 2.753 2.942 1,056,732 2.8582 0.00%
2018-03-28 0 0.310 0.305 0.310 0.305 0.315 3,036,000 927,520 0.3055 2.942 2.895 2.942 2.895 2.990 319,864 2.8997 0.00%
2018-03-27 0 0.310 0.305 0.310 0.290 0.310 14,930,000 4,487,270 0.3006 2.942 2.895 2.942 2.753 2.942 1,572,982 2.8527 0.00%
2018-03-26 0 0.310 0.305 0.310 0.305 0.315 5,906,000 1,825,410 0.3091 2.942 2.895 2.942 2.895 2.990 622,239 2.9336 -1.59%
2018-03-23 0 0.315 0.315 0.320 0.300 0.325 12,840,000 3,964,150 0.3087 2.990 2.990 3.037 2.847 3.085 1,352,786 2.9304 -1.56%
2018-03-22 0 0.320 0.315 0.320 0.315 0.330 4,504,000 1,441,100 0.3200 3.037 2.990 3.037 2.990 3.132 474,529 3.0369 -1.54%
2018-03-21 0 0.325 0.320 0.325 0.320 0.335 2,184,000 710,900 0.3255 3.085 3.037 3.085 3.037 3.180 230,100 3.0895 -2.99%
2018-03-20 0 0.335 0.320 0.330 0.300 0.340 22,648,000 7,205,940 0.3182 3.180 3.037 3.132 2.847 3.227 2,386,129 3.0199 3.08%
2018-03-19 0 0.325 0.320 0.325 0.320 0.330 38,362,000 12,602,350 0.3285 3.085 3.037 3.085 3.037 3.132 4,041,711 3.1181 0.00%
2018-03-16 0 0.325 0.320 0.325 0.320 0.330 1,674,000 538,870 0.3219 3.085 3.037 3.085 3.037 3.132 176,368 3.0554 -1.52%
2018-03-15 0 0.330 0.320 0.330 0.320 0.330 50,514,000 16,364,180 0.3240 3.132 3.037 3.132 3.037 3.132 5,322,011 3.0748 0.00%
2018-03-14 0 0.330 0.320 0.330 0.315 0.335 6,218,000 2,014,980 0.3241 3.132 3.037 3.132 2.990 3.180 655,111 3.0758 -1.49%
2018-03-13 0 0.335 0.330 0.335 0.325 0.340 8,896,000 2,973,890 0.3343 3.180 3.132 3.180 3.085 3.227 937,257 3.1730 0.00%
2018-03-12 0 0.335 0.330 0.335 0.325 0.345 8,564,000 2,861,110 0.3341 3.180 3.132 3.180 3.085 3.275 902,279 3.1710 1.52%
2018-03-09 0 0.330 0.325 0.330 0.330 0.340 2,648,000 881,480 0.3329 3.132 3.085 3.132 3.132 3.227 278,986 3.1596 -2.94%
2018-03-08 0 0.340 0.330 0.340 0.330 0.340 1,044,000 352,460 0.3376 3.227 3.132 3.227 3.132 3.227 109,993 3.2044 0.00%
2018-03-07 0 0.340 0.335 0.340 0.330 0.340 7,046,000 2,378,930 0.3376 3.227 3.180 3.227 3.132 3.227 742,346 3.2046 0.00%
2018-03-06 0 0.340 0.330 0.340 0.335 0.340 4,638,000 1,554,310 0.3351 3.227 3.132 3.227 3.180 3.227 488,646 3.1808 0.00%
2018-03-05 0 0.340 0.330 0.340 0.330 0.340 2,314,000 776,270 0.3355 3.227 3.132 3.227 3.132 3.227 243,796 3.1841 1.49%
2018-03-02 0 0.335 0.330 0.335 0.330 0.340 7,170,000 2,413,540 0.3366 3.180 3.132 3.180 3.132 3.227 755,411 3.1950 -1.47%
2018-03-01 0 0.340 0.335 0.340 0.330 0.340 6,870,000 2,298,190 0.3345 3.227 3.180 3.227 3.132 3.227 723,804 3.1752 0.00%
2018-02-28 0 0.340 0.335 0.340 0.335 0.350 5,834,000 1,995,670 0.3421 3.227 3.180 3.227 3.180 3.322 614,654 3.2468 -2.86%
2018-02-27 0 0.350 0.345 0.350 0.345 0.360 2,618,000 914,620 0.3494 3.322 3.275 3.322 3.275 3.417 275,825 3.3159 -2.78%
2018-02-26 0 0.360 0.350 0.360 0.350 0.360 4,878,000 1,744,440 0.3576 3.417 3.322 3.417 3.322 3.417 513,932 3.3943 -1.37%
2018-02-23 0 0.365 0.350 0.360 0.350 0.370 10,946,000 3,871,540 0.3537 3.464 3.322 3.417 3.322 3.512 1,153,239 3.3571 4.29%
2018-02-22 0 0.350 0.340 0.350 0.335 0.355 9,646,000 3,333,970 0.3456 3.322 3.227 3.322 3.180 3.369 1,016,275 3.2806 0.00%
2018-02-21 0 0.350 0.345 0.350 0.345 0.355 7,306,000 2,540,940 0.3478 3.322 3.275 3.322 3.275 3.369 769,739 3.3010 -1.41%
2018-02-20 0 0.355 0.345 0.355 0.345 0.355 3,038,000 1,071,200 0.3526 3.369 3.275 3.369 3.275 3.369 320,075 3.3467 0.00%
2018-02-15 0 0.355 0.340 0.355 0.335 0.355 4,332,000 1,489,760 0.3439 3.369 3.227 3.369 3.180 3.369 456,407 3.2641 2.90%
2018-02-14 0 0.345 0.340 0.345 0.330 0.355 12,634,000 4,338,170 0.3434 3.275 3.227 3.275 3.132 3.369 1,331,082 3.2591 -1.43%
2018-02-13 0 0.350 0.345 0.350 0.340 0.360 11,284,000 3,976,240 0.3524 3.322 3.275 3.322 3.227 3.417 1,188,850 3.3446 1.45%
2018-02-12 0 0.345 0.340 0.345 0.340 0.355 8,642,000 2,988,250 0.3458 3.275 3.227 3.275 3.227 3.369 910,496 3.2820 0.00%
2018-02-09 0 0.345 0.340 0.345 0.310 0.355 17,886,000 6,075,200 0.3397 3.275 3.227 3.275 2.942 3.369 1,884,418 3.2239 -1.43%
2018-02-08 0 0.350 0.345 0.350 0.340 0.370 28,932,000 10,188,130 0.3521 3.322 3.275 3.322 3.227 3.512 3,048,193 3.3424 -4.11%
2018-02-07 0 0.365 0.360 0.365 0.360 0.385 35,636,000 13,140,450 0.3687 3.464 3.417 3.464 3.417 3.654 3,754,507 3.4999 -1.35%
2018-02-06 0 0.370 0.365 0.370 0.365 0.390 38,732,000 14,347,760 0.3704 3.512 3.464 3.512 3.464 3.702 4,080,693 3.5160 -5.13%
2018-02-05 0 0.390 0.385 0.390 0.375 0.395 45,852,000 17,703,160 0.3861 3.702 3.654 3.702 3.559 3.749 4,830,836 3.6646 -2.50%
2018-02-02 0 0.400 0.390 0.400 0.385 0.405 21,398,000 8,449,070 0.3949 3.797 3.702 3.797 3.654 3.844 2,254,432 3.7478 0.00%
2018-02-01 0 0.400 0.395 0.400 0.385 0.405 41,464,000 16,441,090 0.3965 3.797 3.749 3.797 3.654 3.844 4,368,529 3.7635 1.27%
2018-01-31 0 0.395 0.390 0.395 0.355 0.410 28,460,000 11,137,160 0.3913 3.749 3.702 3.749 3.369 3.892 2,998,464 3.7143 -3.66%
2018-01-30 0 0.410 0.405 0.410 0.400 0.425 26,302,000 10,827,040 0.4116 3.892 3.844 3.892 3.797 4.034 2,771,104 3.9071 -3.53%
2018-01-29 0 0.425 0.415 0.425 0.380 0.435 92,744,000 37,726,720 0.4068 4.034 3.939 4.034 3.607 4.129 9,771,243 3.8610 13.33%
2018-01-26 0 0.375 0.370 0.375 0.370 0.405 184,406,000 69,964,970 0.3794 3.559 3.512 3.559 3.512 3.844 19,428,489 3.6012 -7.41%
2018-01-25 0 0.405 0.400 0.405 0.400 0.405 53,622,000 21,471,170 0.4004 3.844 3.797 3.844 3.797 3.844 5,649,461 3.8006 0.00%
2018-01-24 0 0.405 0.400 0.405 0.400 0.405 29,680,000 11,908,510 0.4012 3.844 3.797 3.844 3.797 3.844 3,127,000 3.8083 0.00%
2018-01-23 0 0.405 0.400 0.405 0.395 0.405 24,238,000 9,679,660 0.3994 3.844 3.797 3.844 3.749 3.844 2,553,646 3.7905 0.00%
2018-01-22 0 0.405 0.400 0.405 0.395 0.465 100,106,000 41,566,100 0.4152 3.844 3.797 3.844 3.749 4.414 10,546,882 3.9411 1.25%
2018-01-19 0 0.400 0.395 0.400 0.385 0.400 24,573,242 9,699,325 0.3947 3.797 3.749 3.797 3.654 3.797 2,588,967 3.7464 0.00%
2018-01-18 0 0.400 0.395 0.400 0.395 0.405 15,606,000 6,237,050 0.3997 3.797 3.749 3.797 3.749 3.844 1,644,204 3.7934 -1.23%
2018-01-17 0 0.405 0.395 0.405 0.395 0.405 12,652,000 5,057,910 0.3998 3.844 3.749 3.844 3.749 3.844 1,332,979 3.7944 0.00%
2018-01-16 0 0.405 0.400 0.405 0.395 0.410 34,242,000 13,722,560 0.4008 3.844 3.797 3.844 3.749 3.892 3,607,639 3.8038 0.00%
2018-01-15 0 0.405 0.395 0.405 0.395 0.410 12,690,000 5,131,330 0.4044 3.844 3.749 3.844 3.749 3.892 1,336,982 3.8380 0.00%
2018-01-12 0 0.405 0.400 0.405 0.395 0.420 44,212,000 17,915,090 0.4052 3.844 3.797 3.844 3.749 3.986 4,658,050 3.8460 0.00%
2018-01-11 0 0.405 0.400 0.405 0.395 0.405 38,096,000 15,245,410 0.4002 3.844 3.797 3.844 3.749 3.844 4,013,686 3.7984 0.00%
2018-01-10 0 0.405 0.400 0.405 0.395 0.405 14,256,000 5,707,930 0.4004 3.844 3.797 3.844 3.749 3.844 1,501,971 3.8003 0.00%
2018-01-09 0 0.405 0.400 0.405 0.395 0.410 76,192,000 30,709,450 0.4031 3.844 3.797 3.844 3.749 3.892 8,027,371 3.8256 1.25%
2018-01-08 0 0.400 0.395 0.400 0.395 0.420 20,810,000 8,453,690 0.4062 3.797 3.749 3.797 3.749 3.986 2,192,482 3.8558 0.00%
2018-01-05 0 0.400 0.395 0.400 0.395 0.405 42,100,000 16,904,630 0.4015 3.797 3.749 3.797 3.749 3.844 4,435,536 3.8112 -1.23%
2018-01-04 0 0.405 0.395 0.405 0.395 0.415 18,688,000 7,623,450 0.4079 3.844 3.749 3.844 3.749 3.939 1,968,914 3.8719 -1.22%
2018-01-03 0 0.410 0.400 0.410 0.395 0.420 70,936,000 28,768,020 0.4055 3.892 3.797 3.892 3.749 3.986 7,473,614 3.8493 0.00%
2018-01-02 0 0.410 0.405 0.410 0.355 0.420 71,196,000 27,865,580 0.3914 3.892 3.844 3.892 3.369 3.986 7,501,007 3.7149 17.14%
2017-12-29 0 0.350 0.345 0.350 0.345 0.375 53,748,000 19,417,980 0.3613 3.322 3.275 3.322 3.275 3.559 5,662,736 3.4291 -5.41%
2017-12-28 0 0.370 0.360 0.365 0.360 0.380 24,848,000 9,184,210 0.3696 3.512 3.417 3.464 3.417 3.607 2,617,914 3.5082 -1.33%
2017-12-27 0 0.375 0.370 0.375 0.365 0.380 15,626,000 5,802,690 0.3713 3.559 3.512 3.559 3.464 3.607 1,646,311 3.5247 0.00%
2017-12-22 0 0.375 0.370 0.375 0.365 0.380 24,160,000 8,931,750 0.3697 3.559 3.512 3.559 3.464 3.607 2,545,429 3.5089 1.35%
2017-12-21 0 0.370 0.365 0.370 0.360 0.395 40,724,000 15,203,770 0.3733 3.512 3.464 3.512 3.417 3.749 4,290,564 3.5435 -5.13%
2017-12-20 0 0.390 0.380 0.390 0.375 0.415 47,914,000 18,929,240 0.3951 3.702 3.607 3.702 3.559 3.939 5,048,082 3.7498 -4.88%
2017-12-19 0 0.410 0.405 0.410 0.380 0.455 68,370,000 28,679,220 0.4195 3.892 3.844 3.892 3.607 4.319 7,203,268 3.9814 -8.89%
2017-12-18 0 0.450 0.440 0.450 0.430 0.460 59,006,000 26,384,820 0.4472 4.271 4.176 4.271 4.081 4.366 6,216,704 4.2442 2.27%
2017-12-15 0 0.440 0.435 0.440 0.410 0.440 54,024,045 23,155,999 0.4286 4.176 4.129 4.176 3.892 4.176 5,691,819 4.0683 3.53%
2017-12-14 0 0.425 0.415 0.425 0.420 0.440 34,076,000 14,657,630 0.4301 4.034 3.939 4.034 3.986 4.176 3,590,150 4.0827 -2.30%
2017-12-13 0 0.435 0.425 0.435 0.430 0.440 33,834,000 14,670,970 0.4336 4.129 4.034 4.129 4.081 4.176 3,564,654 4.1157 0.00%
2017-12-12 0 0.435 0.425 0.435 0.425 0.440 34,516,000 14,980,000 0.4340 4.129 4.034 4.129 4.034 4.176 3,636,507 4.1193 0.00%
2017-12-11 0 0.435 0.425 0.435 0.425 0.450 29,640,000 12,873,120 0.4343 4.129 4.034 4.129 4.034 4.271 3,122,786 4.1223 1.16%
2017-12-08 0 0.430 0.425 0.435 0.425 0.455 97,146,000 42,954,570 0.4422 4.081 4.034 4.129 4.034 4.319 10,235,025 4.1968 -5.49%
2017-12-07 0 0.455 0.450 0.455 0.450 0.475 171,676,000 79,612,700 0.4637 4.319 4.271 4.319 4.271 4.508 18,087,293 4.4016 -2.15%
2017-12-06 0 0.465 0.460 0.465 0.445 0.490 121,828,000 55,909,370 0.4589 4.414 4.366 4.414 4.224 4.651 12,835,450 4.3559 3.33%
2017-12-05 0 0.450 0.445 0.450 0.435 0.455 26,978,000 12,019,260 0.4455 4.271 4.224 4.271 4.129 4.319 2,842,325 4.2287 -1.10%
2017-12-04 0 0.455 0.450 0.455 0.450 0.460 21,676,000 9,834,940 0.4537 4.319 4.271 4.319 4.271 4.366 2,283,721 4.3065 -1.09%
2017-12-01 0 0.460 0.455 0.460 0.445 0.465 40,040,000 18,178,590 0.4540 4.366 4.319 4.366 4.224 4.414 4,218,500 4.3093 0.00%
2017-11-30 0 0.460 0.455 0.460 0.425 0.460 71,000,000 31,325,510 0.4412 4.366 4.319 4.366 4.034 4.366 7,480,357 4.1877 4.55%
2017-11-29 0 0.440 0.435 0.440 0.435 0.450 31,898,000 14,059,000 0.4407 4.176 4.129 4.176 4.129 4.271 3,360,682 4.1834 -1.12%
2017-11-28 0 0.445 0.440 0.445 0.425 0.450 33,458,000 14,765,010 0.4413 4.224 4.176 4.224 4.034 4.271 3,525,039 4.1886 2.30%
2017-11-27 0 0.435 0.430 0.435 0.425 0.445 37,566,000 16,320,330 0.4344 4.129 4.081 4.129 4.034 4.224 3,957,846 4.1235 -2.25%
2017-11-24 0 0.445 0.440 0.445 0.415 0.445 61,690,000 26,907,480 0.4362 4.224 4.176 4.224 3.939 4.224 6,499,482 4.1399 3.49%
2017-11-23 0 0.430 0.425 0.430 0.405 0.440 49,382,000 20,934,070 0.4239 4.081 4.034 4.081 3.844 4.176 5,202,746 4.0237 4.88%
2017-11-22 0 0.410 0.405 0.410 0.400 0.415 61,504,000 24,936,370 0.4054 3.892 3.844 3.892 3.797 3.939 6,479,886 3.8483 0.00%
2017-11-21 0 0.410 0.405 0.410 0.400 0.420 48,656,000 19,863,270 0.4082 3.892 3.844 3.892 3.797 3.986 5,126,257 3.8748 0.00%
2017-11-20 0 0.410 0.405 0.410 0.375 0.410 54,206,000 21,728,640 0.4009 3.892 3.844 3.892 3.559 3.892 5,710,989 3.8047 5.13%
2017-11-17 0 0.390 0.385 0.390 0.350 0.395 79,304,000 29,979,850 0.3780 3.702 3.654 3.702 3.322 3.749 8,355,243 3.5881 11.43%
2017-11-16 0 0.350 0.345 0.350 0.305 0.350 88,344,000 28,634,260 0.3241 3.322 3.275 3.322 2.895 3.322 9,307,671 3.0764 11.11%
2017-11-15 0 0.315 0.310 0.315 0.305 0.320 50,940,000 16,094,720 0.3160 2.990 2.942 2.990 2.895 3.037 5,366,893 2.9989 1.61%
2017-11-14 0 0.310 0.305 0.310 0.285 0.315 32,124,000 9,602,910 0.2989 2.942 2.895 2.942 2.705 2.990 3,384,493 2.8373 3.33%
2017-11-13 0 0.300 0.295 0.300 0.295 0.315 22,606,000 6,921,780 0.3062 2.847 2.800 2.847 2.800 2.990 2,381,704 2.9062 -4.76%
2017-11-10 0 0.315 0.310 0.315 0.315 0.320 5,192,000 1,637,730 0.3154 2.990 2.942 2.990 2.990 3.037 547,014 2.9939 -1.56%
2017-11-09 0 0.320 0.315 0.320 0.315 0.320 7,398,000 2,359,310 0.3189 3.037 2.990 3.037 2.990 3.037 779,432 3.0270 0.00%
2017-11-08 0 0.320 0.315 0.320 0.315 0.320 23,534,000 7,505,560 0.3189 3.037 2.990 3.037 2.990 3.037 2,479,475 3.0271 0.00%
2017-11-07 0 0.320 0.315 0.320 0.315 0.320 7,512,000 2,377,970 0.3166 3.037 2.990 3.037 2.990 3.037 791,443 3.0046 0.00%
2017-11-06 0 0.320 0.315 0.320 0.315 0.320 9,042,000 2,863,410 0.3167 3.037 2.990 3.037 2.990 3.037 952,639 3.0058 -1.54%
2017-11-03 0 0.325 0.320 0.325 0.320 0.330 34,370,000 11,137,600 0.3241 3.085 3.037 3.085 3.037 3.132 3,621,125 3.0757 0.00%
2017-11-02 0 0.325 0.320 0.325 0.320 0.325 6,528,000 2,102,640 0.3221 3.085 3.037 3.085 3.037 3.085 687,771 3.0572 -1.52%
2017-11-01 0 0.330 0.320 0.330 0.320 0.340 113,772,000 37,283,970 0.3277 3.132 3.037 3.132 3.037 3.227 11,986,693 3.1104 1.54%
2017-10-31 0 0.325 0.320 0.325 0.320 0.325 8,160,000 2,624,050 0.3216 3.085 3.037 3.085 3.037 3.085 859,714 3.0522 0.00%
2017-10-30 0 0.325 0.320 0.325 0.315 0.325 6,914,000 2,220,920 0.3212 3.085 3.037 3.085 2.990 3.085 728,439 3.0489 0.00%
2017-10-27 0 0.325 0.320 0.325 0.310 0.325 14,471,656 4,600,410 0.3179 3.085 3.037 3.085 2.942 3.085 1,524,692 3.0173 3.17%
2017-10-26 0 0.315 0.315 0.320 0.310 0.320 12,408,000 3,911,700 0.3153 2.990 2.990 3.037 2.942 3.037 1,307,271 2.9923 0.00%
2017-10-25 0 0.315 0.310 0.320 0.310 0.320 8,406,000 2,663,490 0.3169 2.990 2.942 3.037 2.942 3.037 885,632 3.0074 -1.56%
2017-10-24 0 0.320 0.315 0.320 0.305 0.320 18,456,000 5,786,430 0.3135 3.037 2.990 3.037 2.895 3.037 1,944,471 2.9758 0.00%
2017-10-23 0 0.320 0.310 0.320 0.310 0.320 20,912,000 6,631,960 0.3171 3.037 2.942 3.037 2.942 3.037 2,203,229 3.0101 1.59%
2017-10-20 0 0.315 0.315 0.320 0.315 0.325 11,676,000 3,688,240 0.3159 2.990 2.990 3.037 2.990 3.085 1,230,150 2.9982 -3.08%
2017-10-19 0 0.325 0.315 0.325 0.310 0.330 42,074,000 13,591,560 0.3230 3.085 2.990 3.085 2.942 3.132 4,432,796 3.0661 0.00%
2017-10-18 0 0.325 0.315 0.325 0.320 0.325 18,902,000 6,067,080 0.3210 3.085 2.990 3.085 3.037 3.085 1,991,461 3.0465 0.00%
2017-10-17 0 0.325 0.320 0.325 0.315 0.335 203,086,000 65,416,490 0.3221 3.085 3.037 3.085 2.990 3.180 21,396,561 3.0573 0.00%
2017-10-16 0 0.325 0.315 0.325 0.315 0.345 27,248,000 9,015,660 0.3309 3.085 2.990 3.085 2.990 3.275 2,870,771 3.1405 0.00%
2017-10-13 0 0.325 0.315 0.325 0.320 0.325 19,558,000 6,275,490 0.3209 3.085 2.990 3.085 3.037 3.085 2,060,575 3.0455 0.00%
2017-10-12 0 0.325 0.320 0.325 0.320 0.340 13,908,000 4,509,000 0.3242 3.085 3.037 3.085 3.037 3.227 1,465,307 3.0772 0.00%
2017-10-11 0 0.325 0.315 0.325 0.310 0.325 14,754,000 4,681,590 0.3173 3.085 2.990 3.085 2.942 3.085 1,554,439 3.0118 0.00%
2017-10-10 0 0.325 0.315 0.325 0.315 0.330 19,908,000 6,414,380 0.3222 3.085 2.990 3.085 2.990 3.132 2,097,450 3.0582 0.00%
2017-10-09 0 0.325 0.315 0.325 0.315 0.345 51,124,000 16,532,170 0.3234 3.085 2.990 3.085 2.990 3.275 5,386,279 3.0693 -4.41%
2017-10-06 0 0.340 0.335 0.340 0.305 0.360 89,160,000 30,219,400 0.3389 3.227 3.180 3.227 2.895 3.417 9,393,643 3.2170 7.94%
2017-10-04 0 0.315 0.305 0.315 0.305 0.315 5,058,000 1,568,450 0.3101 2.990 2.895 2.990 2.895 2.990 532,896 2.9433 0.00%
2017-10-03 0 0.315 0.305 0.315 0.310 0.315 6,768,000 2,102,800 0.3107 2.990 2.895 2.990 2.942 2.990 713,057 2.9490 0.00%
2017-09-29 0 0.315 0.310 0.315 0.310 0.320 20,168,000 6,276,060 0.3112 2.990 2.942 2.990 2.942 3.037 2,124,843 2.9537 1.61%
2017-09-28 0 0.310 0.310 0.315 0.305 0.315 37,026,000 11,481,910 0.3101 2.942 2.942 2.990 2.895 2.990 3,900,954 2.9434 0.00%
2017-09-27 0 0.310 0.305 0.315 0.305 0.315 37,646,000 11,670,250 0.3100 2.942 2.895 2.990 2.895 2.990 3,966,275 2.9424 -1.59%
2017-09-26 0 0.315 0.310 0.315 0.305 0.315 37,432,000 11,651,270 0.3113 2.990 2.942 2.990 2.895 2.990 3,943,729 2.9544 0.00%
2017-09-25 0 0.315 0.315 0.320 0.305 0.330 77,358,000 24,348,110 0.3147 2.990 2.990 3.037 2.895 3.132 8,150,218 2.9874 1.61%
2017-09-22 0 0.310 0.300 0.310 0.280 0.310 71,818,000 21,645,510 0.3014 2.942 2.847 2.942 2.658 2.942 7,566,539 2.8607 6.90%
2017-09-21 0 0.290 0.285 0.290 0.270 0.300 81,236,000 23,820,940 0.2932 2.753 2.705 2.753 2.563 2.847 8,558,793 2.7832 3.57%
2017-09-20 0 0.280 0.270 0.280 0.275 0.285 14,658,000 4,044,170 0.2759 2.658 2.563 2.658 2.610 2.705 1,544,325 2.6187 -1.75%
2017-09-19 0 0.285 0.275 0.285 0.270 0.285 23,690,000 6,593,850 0.2783 2.705 2.610 2.705 2.563 2.705 2,495,911 2.6419 3.64%
2017-09-18 0 0.275 0.265 0.275 0.270 0.280 96,482,000 26,505,500 0.2747 2.610 2.515 2.610 2.563 2.658 10,165,068 2.6075 0.00%
2017-09-15 0 0.275 0.265 0.275 0.270 0.275 16,682,000 4,504,190 0.2700 2.610 2.515 2.610 2.563 2.610 1,757,568 2.5627 0.00%
2017-09-14 0 0.275 0.270 0.275 0.265 0.275 12,090,000 3,256,350 0.2693 2.610 2.563 2.610 2.515 2.610 1,273,768 2.5565 0.00%
2017-09-13 0 0.275 0.265 0.275 0.270 0.275 18,938,000 5,122,500 0.2705 2.610 2.515 2.610 2.563 2.610 1,995,254 2.5673 0.00%
2017-09-12 0 0.275 0.265 0.275 0.265 0.275 21,422,000 5,786,900 0.2701 2.610 2.515 2.610 2.515 2.610 2,256,961 2.5640 0.00%
2017-09-11 0 0.275 0.265 0.275 0.270 0.285 23,342,000 6,325,400 0.2710 2.610 2.515 2.610 2.563 2.705 2,459,246 2.5721 -3.51%
2017-09-08 0 0.285 0.270 0.285 0.255 0.285 46,262,000 12,473,040 0.2696 2.705 2.563 2.705 2.420 2.705 4,874,032 2.5591 9.62%
2017-09-07 0 0.260 0.255 0.260 0.255 0.260 39,796,000 10,341,090 0.2599 2.468 2.420 2.468 2.420 2.468 4,192,793 2.4664 -1.89%
2017-09-06 0 0.265 0.255 0.265 0.255 0.265 22,352,000 5,810,920 0.2600 2.515 2.420 2.515 2.420 2.515 2,354,943 2.4675 0.00%
2017-09-05 0 0.265 0.255 0.265 0.255 0.265 33,446,000 8,730,230 0.2610 2.515 2.420 2.515 2.420 2.515 3,523,775 2.4775 0.00%
2017-09-04 0 0.265 0.260 0.265 0.260 0.265 25,208,000 6,656,830 0.2641 2.515 2.468 2.515 2.468 2.515 2,655,843 2.5065 -1.85%
2017-09-01 0 0.270 0.265 0.270 0.260 0.275 58,424,000 15,788,740 0.2702 2.563 2.515 2.563 2.468 2.610 6,155,386 2.5650 0.00%
2017-08-31 0 0.270 0.260 0.270 0.260 0.270 19,634,000 5,203,280 0.2650 2.563 2.468 2.563 2.468 2.563 2,068,582 2.5154 0.00%
2017-08-30 0 0.270 0.260 0.270 0.260 0.270 25,052,000 6,639,080 0.2650 2.563 2.468 2.563 2.468 2.563 2,639,407 2.5154 0.00%
2017-08-29 0 0.270 0.265 0.270 0.260 0.270 23,084,000 6,134,430 0.2657 2.563 2.515 2.563 2.468 2.563 2,432,064 2.5223 0.00%
2017-08-28 0 0.270 0.265 0.270 0.260 0.270 21,526,000 5,709,090 0.2652 2.563 2.515 2.563 2.468 2.563 2,267,918 2.5173 0.00%
2017-08-25 0 0.270 0.260 0.270 0.260 0.270 30,504,000 8,085,240 0.2651 2.563 2.468 2.563 2.468 2.563 3,213,814 2.5158 1.89%
2017-08-24 0 0.265 0.260 0.265 0.260 0.265 16,986,000 4,468,870 0.2631 2.515 2.468 2.515 2.468 2.515 1,789,596 2.4971 0.00%
2017-08-22 0 0.265 0.260 0.265 0.260 0.270 19,756,000 5,220,230 0.2642 2.515 2.468 2.515 2.468 2.563 2,081,436 2.5080 -1.85%
2017-08-21 0 0.270 0.265 0.270 0.260 0.270 24,156,000 6,404,030 0.2651 2.563 2.515 2.563 2.468 2.563 2,545,007 2.5163 0.00%
2017-08-18 0 0.270 0.265 0.270 0.260 0.270 19,166,000 5,083,130 0.2652 2.563 2.515 2.563 2.468 2.563 2,019,275 2.5173 0.00%
2017-08-17 0 0.270 0.265 0.270 0.260 0.270 19,500,000 5,169,030 0.2651 2.563 2.515 2.563 2.468 2.563 2,054,464 2.5160 0.00%
2017-08-16 0 0.270 0.260 0.270 0.260 0.270 22,634,000 5,998,020 0.2650 2.563 2.468 2.563 2.468 2.563 2,384,654 2.5153 0.00%
2017-08-15 0 0.270 0.260 0.270 0.265 0.270 28,540,000 7,627,610 0.2673 2.563 2.468 2.563 2.515 2.563 3,006,893 2.5367 0.00%
2017-08-14 0 0.270 0.265 0.270 0.265 0.275 21,796,000 5,850,470 0.2684 2.563 2.515 2.563 2.515 2.610 2,296,364 2.5477 0.00%
2017-08-11 0 0.270 0.265 0.270 0.260 0.280 253,046,000 68,313,120 0.2700 2.563 2.515 2.563 2.468 2.658 26,660,204 2.5624 1.89%
2017-08-10 0 0.265 0.265 0.270 0.265 0.275 21,972,000 5,871,340 0.2672 2.515 2.515 2.563 2.515 2.610 2,314,907 2.5363 -3.64%
2017-08-09 0 0.275 0.270 0.275 0.265 0.275 47,340,000 12,930,870 0.2731 2.610 2.563 2.610 2.515 2.610 4,987,607 2.5926 0.00%
2017-08-08 0 0.275 0.270 0.275 0.270 0.280 30,974,000 8,507,660 0.2747 2.610 2.563 2.610 2.563 2.658 3,263,332 2.6070 0.00%
2017-08-07 0 0.275 0.270 0.275 0.265 0.280 123,778,000 33,914,850 0.2740 2.610 2.563 2.610 2.515 2.658 13,040,896 2.6007 0.00%
2017-08-04 0 0.275 0.265 0.275 0.265 0.280 78,478,000 21,487,080 0.2738 2.610 2.515 2.610 2.515 2.658 8,268,218 2.5988 1.85%
2017-08-03 0 0.270 0.265 0.270 0.270 0.275 41,422,000 11,287,300 0.2725 2.563 2.515 2.563 2.563 2.610 4,364,104 2.5864 -1.82%
2017-08-02 0 0.275 0.270 0.275 0.255 0.275 40,014,000 10,515,110 0.2628 2.610 2.563 2.610 2.420 2.610 4,215,761 2.4942 5.77%
2017-08-01 0 0.260 0.255 0.265 0.260 0.265 22,132,000 5,778,530 0.2611 2.468 2.420 2.515 2.468 2.515 2,331,764 2.4782 -1.89%
2017-07-31 0 0.265 0.260 0.270 0.260 0.275 26,146,000 7,024,790 0.2687 2.515 2.468 2.563 2.468 2.610 2,754,668 2.5501 -1.85%
2017-07-28 0 0.270 0.260 0.270 0.260 0.275 103,120,000 27,712,660 0.2687 2.563 2.468 2.563 2.468 2.610 10,864,429 2.5508 1.89%
2017-07-27 0 0.265 0.255 0.265 0.248 0.265 173,964,000 43,733,168 0.2514 2.515 2.420 2.515 2.354 2.515 18,328,350 2.3861 3.92%
2017-07-26 0 0.255 0.255 0.260 0.250 0.260 22,620,000 5,768,780 0.2550 2.420 2.420 2.468 2.373 2.468 2,383,179 2.4206 -1.92%
2017-07-25 0 0.260 0.250 0.260 0.255 0.265 22,208,000 5,707,270 0.2570 2.468 2.373 2.468 2.420 2.515 2,339,771 2.4392 0.00%
2017-07-24 0 0.260 0.260 0.265 0.250 0.265 24,712,000 6,416,050 0.2596 2.468 2.468 2.515 2.373 2.515 2,603,586 2.4643 -1.89%
2017-07-21 0 0.265 0.255 0.265 0.255 0.275 28,692,000 7,639,800 0.2663 2.515 2.420 2.515 2.420 2.610 3,022,907 2.5273 -3.64%
2017-07-20 0 0.275 0.270 0.275 0.270 0.275 19,702,000 5,417,900 0.2750 2.610 2.563 2.610 2.563 2.610 2,075,746 2.6101 0.00%
2017-07-19 0 0.275 0.275 0.280 0.275 0.285 17,336,000 4,838,260 0.2791 2.610 2.610 2.658 2.610 2.705 1,826,471 2.6490 -3.51%
2017-07-18 0 0.285 0.280 0.285 0.275 0.285 20,880,000 5,856,760 0.2805 2.705 2.658 2.705 2.610 2.705 2,199,857 2.6623 0.00%
2017-07-17 0 0.285 0.280 0.285 0.275 0.285 22,370,000 6,256,560 0.2797 2.705 2.658 2.705 2.610 2.705 2,356,839 2.6546 0.00%
2017-07-14 0 0.285 0.280 0.285 0.275 0.285 39,520,000 10,996,970 0.2783 2.705 2.658 2.705 2.610 2.705 4,163,714 2.6411 0.00%
2017-07-13 0 0.285 0.275 0.285 0.275 0.290 39,558,000 11,203,160 0.2832 2.705 2.610 2.705 2.610 2.753 4,167,718 2.6881 -1.72%
2017-07-12 0 0.290 0.280 0.290 0.280 0.290 33,346,000 9,517,240 0.2854 2.753 2.658 2.753 2.658 2.753 3,513,239 2.7090 0.00%
2017-07-11 0 0.290 0.285 0.290 0.275 0.290 44,806,000 12,640,950 0.2821 2.753 2.705 2.753 2.610 2.753 4,720,632 2.6778 3.57%
2017-07-10 0 0.280 0.275 0.280 0.265 0.290 31,168,000 8,557,770 0.2746 2.658 2.610 2.658 2.515 2.753 3,283,771 2.6061 3.70%
2017-07-07 0 0.270 0.265 0.270 0.260 0.270 35,960,000 9,598,560 0.2669 2.563 2.515 2.563 2.468 2.563 3,788,643 2.5335 0.00%
2017-07-06 0 0.270 0.265 0.270 0.265 0.295 37,332,000 10,106,960 0.2707 2.563 2.515 2.563 2.515 2.800 3,933,193 2.5697 0.00%
2017-07-05 0 0.270 0.265 0.270 0.255 0.270 41,500,000 10,827,270 0.2609 2.563 2.515 2.563 2.420 2.563 4,372,321 2.4763 1.89%
2017-07-04 0 0.265 0.255 0.265 0.255 0.265 37,326,000 9,735,980 0.2608 2.515 2.420 2.515 2.420 2.515 3,932,561 2.4757 -1.85%
2017-07-03 0 0.270 0.265 0.270 0.265 0.275 50,318,000 13,410,020 0.2665 2.563 2.515 2.563 2.515 2.610 5,301,361 2.5295 0.00%
2017-06-30 0 0.270 0.265 0.270 0.260 0.270 34,086,000 9,070,360 0.2661 2.563 2.515 2.563 2.468 2.563 3,591,204 2.5257 0.00%
2017-06-29 0 0.270 0.260 0.270 0.260 0.270 33,656,000 8,928,680 0.2653 2.563 2.468 2.563 2.468 2.563 3,545,900 2.5180 0.00%
2017-06-28 0 0.270 0.265 0.270 0.255 0.270 47,000,000 12,493,700 0.2658 2.563 2.515 2.563 2.420 2.563 4,951,786 2.5231 0.00%
2017-06-27 0 0.270 0.265 0.270 0.250 0.270 63,218,000 16,597,850 0.2625 2.563 2.515 2.563 2.373 2.563 6,660,468 2.4920 0.00%
2017-06-26 0 0.270 0.265 0.270 0.260 0.275 72,478,000 19,276,690 0.2660 2.563 2.515 2.563 2.468 2.610 7,636,075 2.5244 1.89%
2017-06-23 0 0.265 0.260 0.265 0.250 0.265 85,176,000 21,884,180 0.2569 2.515 2.468 2.515 2.373 2.515 8,973,900 2.4386 3.92%
2017-06-22 0 0.255 0.250 0.255 0.250 0.255 102,376,000 25,778,710 0.2518 2.420 2.373 2.420 2.373 2.420 10,786,043 2.3900 0.00%
2017-06-21 0 0.255 0.250 0.255 0.248 0.255 54,954,000 13,730,244 0.2498 2.420 2.373 2.420 2.354 2.420 5,789,796 2.3715 0.00%
2017-06-20 0 0.255 0.250 0.255 0.248 0.260 57,732,000 14,488,048 0.2510 2.420 2.373 2.420 2.354 2.468 6,082,479 2.3819 2.00%
2017-06-19 0 0.250 0.250 0.255 0.238 0.255 98,208,000 24,346,480 0.2479 2.373 2.373 2.420 2.259 2.420 10,346,914 2.3530 4.60%
2017-06-16 0 0.239 0.238 0.239 0.220 0.243 421,162,000 97,504,936 0.2315 2.268 2.259 2.268 2.088 2.306 44,372,425 2.1974 5.29%
2017-06-15 0 0.227 0.225 0.227 0.218 0.247 370,786,000 88,853,620 0.2396 2.155 2.136 2.155 2.069 2.344 39,064,954 2.2745 3.65%
2017-06-14 0 0.219 0.218 0.220 0.201 0.221 72,254,000 15,306,700 0.2118 2.079 2.069 2.088 1.908 2.098 7,612,475 2.0107 8.96%
2017-06-13 0 0.201 0.200 0.201 0.200 0.210 31,178,000 6,312,680 0.2025 1.908 1.898 1.908 1.898 1.993 3,284,825 1.9218 0.00%
2017-06-12 0 0.201 0.199 0.201 0.194 0.204 266,648,000 52,742,180 0.1978 1.908 1.889 1.908 1.841 1.936 28,093,271 1.8774 1.01%
2017-06-09 0 0.199 0.199 0.200 0.187 0.200 54,548,000 10,584,214 0.1940 1.889 1.889 1.898 1.775 1.898 5,747,021 1.8417 5.29%
2017-06-08 0 0.189 0.188 0.189 0.187 0.189 16,944,000 3,189,494 0.1882 1.794 1.784 1.794 1.775 1.794 1,785,171 1.7867 0.53%
2017-06-07 0 0.188 0.187 0.188 0.186 0.188 16,700,000 3,122,258 0.1870 1.784 1.775 1.784 1.765 1.784 1,759,464 1.7746 0.00%
2017-06-06 0 0.188 0.187 0.188 0.186 0.192 35,700,000 6,738,058 0.1887 1.784 1.775 1.784 1.765 1.822 3,761,250 1.7914 0.00%
2017-06-05 0 0.188 0.186 0.188 0.186 0.190 16,758,000 3,137,256 0.1872 1.784 1.765 1.784 1.765 1.803 1,765,575 1.7769 0.00%
2017-06-02 0 0.188 0.188 0.189 0.188 0.190 14,654,000 2,759,372 0.1883 1.784 1.784 1.794 1.784 1.803 1,543,904 1.7873 -0.53%
2017-06-01 0 0.189 0.188 0.189 0.188 0.190 18,248,000 3,441,674 0.1886 1.794 1.784 1.794 1.784 1.803 1,922,557 1.7902 0.53%
2017-05-31 0 0.188 0.188 0.189 0.188 0.191 18,364,000 3,469,866 0.1889 1.784 1.784 1.794 1.784 1.813 1,934,779 1.7934 0.00%
2017-05-29 0 0.188 0.187 0.188 0.187 0.189 16,768,000 3,154,028 0.1881 1.784 1.775 1.784 1.775 1.794 1,766,629 1.7853 -0.53%
2017-05-26 0 0.189 0.188 0.190 0.187 0.192 15,806,000 2,983,158 0.1887 1.794 1.784 1.803 1.775 1.822 1,665,275 1.7914 -0.53%
2017-05-25 0 0.190 0.189 0.191 0.189 0.198 18,122,000 3,480,700 0.1921 1.803 1.794 1.813 1.794 1.879 1,909,282 1.8230 -1.55%
2017-05-24 0 0.193 0.192 0.193 0.190 0.201 34,906,000 6,768,524 0.1939 1.832 1.822 1.832 1.803 1.908 3,677,596 1.8405 1.05%
2017-05-23 0 0.191 0.189 0.191 0.187 0.192 23,696,000 4,490,996 0.1895 1.813 1.794 1.813 1.775 1.822 2,496,543 1.7989 0.53%
2017-05-22 0 0.190 0.190 0.191 0.190 0.196 14,936,000 2,866,422 0.1919 1.803 1.803 1.813 1.803 1.860 1,573,614 1.8216 -1.55%
2017-05-19 0 0.193 0.192 0.193 0.190 0.195 18,974,000 3,674,890 0.1937 1.832 1.822 1.832 1.803 1.851 1,999,046 1.8383 1.58%
2017-05-18 0 0.190 0.190 0.191 0.190 0.193 23,894,000 4,575,650 0.1915 1.803 1.803 1.813 1.803 1.832 2,517,404 1.8176 -1.55%
2017-05-17 0 0.193 0.192 0.193 0.191 0.193 30,364,000 5,840,096 0.1923 1.832 1.822 1.832 1.813 1.832 3,199,064 1.8256 0.52%
2017-05-16 0 0.192 0.192 0.193 0.192 0.197 23,606,000 4,559,338 0.1931 1.822 1.822 1.832 1.822 1.870 2,487,061 1.8332 -1.03%
2017-05-15 0 0.194 0.192 0.194 0.192 0.196 17,582,000 3,408,044 0.1938 1.841 1.822 1.841 1.822 1.860 1,852,389 1.8398 0.00%
2017-05-12 0 0.194 0.194 0.196 0.194 0.197 15,466,000 3,035,444 0.1963 1.841 1.841 1.860 1.841 1.870 1,629,454 1.8629 -1.02%
2017-05-11 0 0.196 0.195 0.196 0.195 0.197 13,658,000 2,672,318 0.1957 1.860 1.851 1.860 1.851 1.870 1,438,968 1.8571 0.00%
2017-05-10 0 0.196 0.196 0.197 0.195 0.199 14,642,000 2,882,686 0.1969 1.860 1.860 1.870 1.851 1.889 1,542,639 1.8687 -1.01%
2017-05-09 0 0.198 0.196 0.198 0.196 0.199 13,412,000 2,656,258 0.1981 1.879 1.860 1.879 1.860 1.889 1,413,050 1.8798 -1.00%
2017-05-08 0 0.200 0.199 0.201 0.197 0.201 14,870,000 2,958,444 0.1990 1.898 1.889 1.908 1.870 1.908 1,566,661 1.8884 0.00%
2017-05-05 0 0.200 0.200 0.201 0.199 0.203 21,094,000 4,220,354 0.2001 1.898 1.898 1.908 1.889 1.927 2,222,404 1.8990 -0.50%
2017-05-04 0 0.201 0.199 0.201 0.194 0.202 27,488,000 5,413,116 0.1969 1.908 1.889 1.908 1.841 1.917 2,896,057 1.8691 1.52%
2017-05-02 0 0.198 0.197 0.198 0.196 0.204 25,001,177 4,972,503 0.1989 1.879 1.870 1.879 1.860 1.936 2,634,053 1.8878 -1.00%
2017-04-28 0 0.200 0.199 0.200 0.194 0.205 164,428,000 33,165,416 0.2017 1.898 1.889 1.898 1.841 1.946 17,323,664 1.9145 3.09%
2017-04-27 0 0.194 0.194 0.195 0.194 0.197 18,584,000 3,633,690 0.1955 1.841 1.841 1.851 1.841 1.870 1,957,957 1.8559 -1.52%
2017-04-26 0 0.197 0.196 0.197 0.194 0.198 65,932,000 12,960,282 0.1966 1.870 1.860 1.870 1.841 1.879 6,946,407 1.8658 1.55%
2017-04-25 0 0.194 0.194 0.195 0.194 0.198 16,408,000 3,191,312 0.1945 1.841 1.841 1.851 1.841 1.879 1,728,700 1.8461 -1.52%
2017-04-24 0 0.197 0.195 0.198 0.193 0.199 64,234,000 12,568,462 0.1957 1.870 1.851 1.879 1.832 1.889 6,767,511 1.8572 -0.51%
2017-04-21 0 0.198 0.196 0.198 0.193 0.199 28,142,000 5,521,776 0.1962 1.879 1.860 1.879 1.832 1.889 2,964,961 1.8623 1.02%
2017-04-20 0 0.196 0.195 0.196 0.194 0.199 17,764,000 3,481,420 0.1960 1.860 1.851 1.860 1.841 1.889 1,871,564 1.8602 0.00%
2017-04-19 0 0.196 0.196 0.197 0.195 0.199 16,334,000 3,211,434 0.1966 1.860 1.860 1.870 1.851 1.889 1,720,904 1.8661 -1.01%
2017-04-18 0 0.198 0.197 0.199 0.197 0.202 15,240,000 3,035,036 0.1991 1.879 1.870 1.889 1.870 1.917 1,605,643 1.8902 -0.50%
2017-04-13 0 0.199 0.199 0.200 0.199 0.201 13,288,000 2,652,862 0.1996 1.889 1.889 1.898 1.889 1.908 1,399,986 1.8949 0.00%
2017-04-12 0 0.199 0.199 0.200 0.199 0.203 14,304,000 2,875,002 0.2010 1.889 1.889 1.898 1.889 1.927 1,507,029 1.9077 -1.49%
2017-04-11 0 0.202 0.200 0.202 0.197 0.204 22,104,000 4,433,852 0.2006 1.917 1.898 1.917 1.870 1.936 2,328,814 1.9039 1.51%
2017-04-10 0 0.199 0.198 0.199 0.198 0.205 26,418,000 5,310,976 0.2010 1.889 1.879 1.889 1.879 1.946 2,783,325 1.9081 -0.50%
2017-04-07 0 0.200 0.200 0.201 0.199 0.216 203,930,000 41,124,222 0.2017 1.898 1.898 1.908 1.889 2.050 21,485,482 1.9140 0.50%
2017-04-06 0 0.199 0.198 0.199 0.198 0.206 25,552,000 5,136,484 0.2010 1.889 1.879 1.889 1.879 1.955 2,692,086 1.9080 0.51%
2017-04-05 0 0.198 0.197 0.199 0.190 0.202 54,598,000 10,762,440 0.1971 1.879 1.870 1.889 1.803 1.917 5,752,289 1.8710 -1.00%
2017-04-03 0 0.200 0.200 0.201 0.199 0.202 13,088,000 2,621,542 0.2003 1.898 1.898 1.908 1.889 1.917 1,378,914 1.9012 0.00%
2017-03-31 0 0.200 0.200 0.201 0.200 0.204 15,036,000 3,033,630 0.2018 1.898 1.898 1.908 1.898 1.936 1,584,150 1.9150 -1.96%
2017-03-30 0 0.204 0.203 0.204 0.200 0.205 52,362,000 10,594,196 0.2023 1.936 1.927 1.936 1.898 1.946 5,516,711 1.9204 0.49%
2017-03-29 0 0.203 0.201 0.203 0.200 0.206 21,338,000 4,321,630 0.2025 1.927 1.908 1.927 1.898 1.955 2,248,111 1.9223 0.00%
2017-03-28 0 0.203 0.203 0.204 0.201 0.208 29,726,000 6,062,508 0.2039 1.927 1.927 1.936 1.908 1.974 3,131,846 1.9358 1.00%
2017-03-27 0 0.201 0.200 0.203 0.199 0.209 18,340,000 3,754,792 0.2047 1.908 1.898 1.927 1.889 1.984 1,932,250 1.9432 -2.90%
2017-03-24 0 0.207 0.207 0.208 0.206 0.213 32,166,000 6,732,754 0.2093 1.965 1.965 1.974 1.955 2.022 3,388,918 1.9867 -0.96%
2017-03-23 0 0.209 0.207 0.209 0.206 0.216 36,580,000 7,745,316 0.2117 1.984 1.965 1.984 1.955 2.050 3,853,964 2.0097 0.00%
2017-03-22 0 0.209 0.209 0.210 0.209 0.220 134,286,000 29,102,914 0.2167 1.984 1.984 1.993 1.984 2.088 14,147,989 2.0570 -2.34%
2017-03-21 0 0.214 0.213 0.214 0.202 0.220 79,622,000 16,988,934 0.2134 2.031 2.022 2.031 1.917 2.088 8,388,746 2.0252 3.88%
2017-03-20 0 0.206 0.203 0.206 0.199 0.208 32,930,000 6,661,028 0.2023 1.955 1.927 1.955 1.889 1.974 3,469,411 1.9199 1.48%
2017-03-17 0 0.203 0.201 0.203 0.196 0.204 45,824,000 9,167,448 0.2001 1.927 1.908 1.927 1.860 1.936 4,827,886 1.8989 0.00%
2017-03-16 0 0.203 0.200 0.203 0.196 0.205 89,765,901 18,007,040 0.2006 1.927 1.898 1.927 1.860 1.946 9,457,479 1.9040 2.01%
2017-03-15 0 0.199 0.199 0.200 0.199 0.206 18,558,000 3,740,936 0.2016 1.889 1.889 1.898 1.889 1.955 1,955,218 1.9133 -1.97%
2017-03-14 0 0.203 0.203 0.204 0.202 0.207 13,484,000 2,762,610 0.2049 1.927 1.927 1.936 1.917 1.965 1,420,636 1.9446 -1.46%
2017-03-13 0 0.206 0.204 0.206 0.201 0.209 37,878,000 7,772,264 0.2052 1.955 1.936 1.955 1.908 1.984 3,990,718 1.9476 0.49%
2017-03-10 0 0.205 0.204 0.205 0.198 0.211 30,426,000 6,231,654 0.2048 1.946 1.936 1.946 1.879 2.003 3,205,596 1.9440 0.99%
2017-03-09 0 0.203 0.201 0.203 0.200 0.204 15,390,000 3,096,468 0.2012 1.927 1.908 1.927 1.898 1.936 1,621,446 1.9097 1.00%
2017-03-08 0 0.201 0.200 0.201 0.200 0.205 14,476,000 2,927,768 0.2022 1.908 1.898 1.908 1.898 1.946 1,525,150 1.9197 -0.99%
2017-03-07 0 0.203 0.202 0.204 0.202 0.205 16,060,000 3,269,378 0.2036 1.927 1.917 1.936 1.917 1.946 1,692,036 1.9322 0.00%
2017-03-06 0 0.203 0.200 0.203 0.200 0.205 19,334,000 3,929,012 0.2032 1.927 1.898 1.927 1.898 1.946 2,036,975 1.9288 -0.49%
2017-03-03 0 0.204 0.203 0.204 0.203 0.208 16,392,000 3,355,226 0.2047 1.936 1.927 1.936 1.927 1.974 1,727,014 1.9428 -0.97%
2017-03-02 0 0.206 0.205 0.206 0.202 0.210 40,826,000 8,407,062 0.2059 1.955 1.946 1.955 1.917 1.993 4,301,311 1.9545 1.48%
2017-03-01 0 0.203 0.202 0.203 0.202 0.208 26,388,000 5,365,568 0.2033 1.927 1.917 1.927 1.917 1.974 2,780,164 1.9299 -0.49%
2017-02-28 0 0.204 0.204 0.206 0.204 0.222 107,778,000 23,230,356 0.2155 1.936 1.936 1.955 1.936 2.107 11,355,182 2.0458 -1.45%
2017-02-27 0 0.207 0.205 0.207 0.205 0.209 25,624,000 5,277,806 0.2060 1.965 1.946 1.965 1.946 1.984 2,699,671 1.9550 -0.96%
2017-02-24 0 0.209 0.208 0.209 0.200 0.212 29,486,000 6,076,906 0.2061 1.984 1.974 1.984 1.898 2.012 3,106,561 1.9562 1.95%
2017-02-23 0 0.205 0.203 0.205 0.201 0.206 20,744,000 4,212,654 0.2031 1.946 1.927 1.946 1.908 1.955 2,185,529 1.9275 -0.97%
2017-02-22 0 0.207 0.206 0.207 0.206 0.214 44,164,000 9,238,912 0.2092 1.965 1.955 1.965 1.955 2.031 4,652,993 1.9856 -1.43%
2017-02-21 0 0.210 0.208 0.210 0.208 0.219 18,858,000 4,021,350 0.2132 1.993 1.974 1.993 1.974 2.079 1,986,825 2.0240 -2.33%
2017-02-20 0 0.215 0.213 0.215 0.212 0.223 27,066,000 5,865,678 0.2167 2.041 2.022 2.041 2.012 2.117 2,851,596 2.0570 -1.38%
2017-02-17 0 0.218 0.215 0.218 0.206 0.228 68,252,000 14,823,866 0.2172 2.069 2.041 2.069 1.955 2.164 7,190,836 2.0615 7.92%
2017-02-16 0 0.202 0.200 0.202 0.189 0.203 68,614,000 13,284,446 0.1936 1.917 1.898 1.917 1.794 1.927 7,228,975 1.8377 1.51%
2017-02-15 0 0.199 0.199 0.200 0.183 0.203 53,156,000 9,939,688 0.1870 1.889 1.889 1.898 1.737 1.927 5,600,364 1.7748 6.42%
2017-02-14 0 0.187 0.186 0.187 0.180 0.191 28,262,000 5,260,746 0.1861 1.775 1.765 1.775 1.708 1.813 2,977,604 1.7668 2.75%
2017-02-13 0 0.182 0.181 0.182 0.179 0.182 18,012,000 3,240,108 0.1799 1.727 1.718 1.727 1.699 1.727 1,897,693 1.7074 0.55%
2017-02-10 0 0.181 0.179 0.181 0.179 0.181 15,744,000 2,827,348 0.1796 1.718 1.699 1.718 1.699 1.718 1,658,743 1.7045 0.56%
2017-02-09 0 0.180 0.179 0.180 0.178 0.181 14,966,000 2,688,620 0.1796 1.708 1.699 1.708 1.689 1.718 1,576,775 1.7051 0.00%
2017-02-08 0 0.180 0.180 0.181 0.180 0.182 14,814,000 2,673,392 0.1805 1.708 1.708 1.718 1.708 1.727 1,560,761 1.7129 -0.55%
2017-02-07 0 0.181 0.180 0.181 0.178 0.182 19,434,000 3,504,836 0.1803 1.718 1.708 1.718 1.689 1.727 2,047,511 1.7118 0.56%
2017-02-06 0 0.180 0.178 0.180 0.178 0.182 16,136,000 2,904,430 0.1800 1.708 1.689 1.708 1.689 1.727 1,700,043 1.7084 -1.10%
2017-02-03 0 0.182 0.180 0.182 0.180 0.186 23,404,000 4,261,232 0.1821 1.727 1.708 1.727 1.708 1.765 2,465,779 1.7281 -0.55%
2017-02-02 0 0.183 0.182 0.183 0.178 0.185 18,280,000 3,296,170 0.1803 1.737 1.727 1.737 1.689 1.756 1,925,929 1.7115 1.10%
2017-02-01 0 0.181 0.178 0.181 0.179 0.184 16,482,000 2,990,030 0.1814 1.718 1.689 1.718 1.699 1.746 1,736,496 1.7219 -0.55%
2017-01-27 0 0.182 0.180 0.182 0.181 0.184 9,024,000 1,642,706 0.1820 1.727 1.708 1.727 1.718 1.746 950,743 1.7278 -0.55%
2017-01-26 0 0.183 0.182 0.183 0.178 0.185 16,526,000 2,991,906 0.1810 1.737 1.727 1.737 1.689 1.756 1,741,132 1.7184 0.00%
2017-01-25 0 0.183 0.181 0.183 0.181 0.185 17,046,000 3,108,638 0.1824 1.737 1.718 1.737 1.718 1.756 1,795,918 1.7309 1.10%
2017-01-24 0 0.181 0.180 0.181 0.180 0.183 14,454,000 2,621,796 0.1814 1.718 1.708 1.718 1.708 1.737 1,522,832 1.7217 -1.09%
2017-01-23 0 0.183 0.180 0.183 0.180 0.186 19,538,000 3,560,700 0.1822 1.737 1.708 1.737 1.708 1.765 2,058,468 1.7298 0.55%
2017-01-20 0 0.182 0.181 0.182 0.181 0.187 19,168,000 3,524,768 0.1839 1.727 1.718 1.727 1.718 1.775 2,019,486 1.7454 -1.09%
2017-01-19 0 0.184 0.183 0.184 0.181 0.185 81,412,000 14,945,310 0.1836 1.746 1.737 1.746 1.718 1.756 8,577,336 1.7424 0.00%
2017-01-18 0 0.184 0.182 0.184 0.180 0.186 17,228,000 3,143,584 0.1825 1.746 1.727 1.746 1.708 1.765 1,815,093 1.7319 0.00%
2017-01-17 0 0.184 0.182 0.184 0.182 0.190 14,602,000 2,698,706 0.1848 1.746 1.727 1.746 1.727 1.803 1,538,425 1.7542 -1.08%
2017-01-16 0 0.186 0.184 0.186 0.182 0.187 16,504,000 3,066,464 0.1858 1.765 1.746 1.765 1.727 1.775 1,738,814 1.7635 0.54%
2017-01-13 0 0.185 0.185 0.188 0.184 0.191 50,940,000 9,588,606 0.1882 1.756 1.756 1.784 1.746 1.813 5,366,893 1.7866 -3.14%
2017-01-12 0 0.191 0.189 0.192 0.186 0.196 104,068,000 19,976,202 0.1920 1.813 1.794 1.822 1.765 1.860 10,964,307 1.8219 -0.52%
2017-01-11 0 0.192 0.192 0.193 0.192 0.201 81,116,000 16,002,810 0.1973 1.822 1.822 1.832 1.822 1.908 8,546,150 1.8725 -2.54%
2017-01-10 0 0.197 0.195 0.197 0.193 0.199 34,606,000 6,754,460 0.1952 1.870 1.851 1.870 1.832 1.889 3,645,989 1.8526 1.03%
2017-01-09 0 0.195 0.194 0.195 0.193 0.195 18,508,000 3,592,730 0.1941 1.851 1.841 1.851 1.832 1.851 1,949,950 1.8425 0.00%
2017-01-06 0 0.195 0.194 0.195 0.194 0.197 16,648,000 3,252,546 0.1954 1.851 1.841 1.851 1.841 1.870 1,753,986 1.8544 -0.51%
2017-01-05 0 0.196 0.194 0.196 0.194 0.198 17,330,000 3,393,150 0.1958 1.860 1.841 1.860 1.841 1.879 1,825,839 1.8584 1.03%
2017-01-04 0 0.194 0.193 0.194 0.192 0.203 21,390,000 4,204,214 0.1966 1.841 1.832 1.841 1.822 1.927 2,253,589 1.8656 -0.51%
2017-01-03 0 0.195 0.194 0.196 0.194 0.200 17,444,000 3,448,252 0.1977 1.851 1.841 1.860 1.841 1.898 1,837,850 1.8762 -1.52%
2016-12-30 0 0.198 0.198 0.199 0.196 0.203 20,440,000 4,075,844 0.1994 1.879 1.879 1.889 1.860 1.927 2,153,500 1.8927 -1.98%
2016-12-29 0 0.202 0.200 0.201 0.200 0.206 22,884,000 4,640,466 0.2028 1.917 1.898 1.908 1.898 1.955 2,410,993 1.9247 -1.46%
2016-12-28 0 0.205 0.203 0.207 0.203 0.208 15,400,000 3,172,126 0.2060 1.946 1.927 1.965 1.927 1.974 1,622,500 1.9551 -0.49%
2016-12-23 0 0.206 0.206 0.207 0.205 0.210 12,898,000 2,678,466 0.2077 1.955 1.955 1.965 1.946 1.993 1,358,896 1.9711 -1.44%
2016-12-22 0 0.209 0.207 0.209 0.205 0.214 15,228,000 3,186,384 0.2092 1.984 1.965 1.984 1.946 2.031 1,604,379 1.9861 -0.95%
2016-12-21 0 0.211 0.210 0.211 0.209 0.216 15,784,000 3,358,238 0.2128 2.003 1.993 2.003 1.984 2.050 1,662,957 2.0194 -1.86%
2016-12-20 0 0.215 0.214 0.215 0.210 0.217 20,764,000 4,445,950 0.2141 2.041 2.031 2.041 1.993 2.060 2,187,636 2.0323 0.47%
2016-12-19 0 0.214 0.212 0.214 0.208 0.223 41,764,000 8,995,208 0.2154 2.031 2.012 2.031 1.974 2.117 4,400,136 2.0443 3.88%
2016-12-16 0 0.206 0.204 0.206 0.204 0.211 14,878,000 3,094,556 0.2080 1.955 1.936 1.955 1.936 2.003 1,567,504 1.9742 -0.96%
2016-12-15 0 0.208 0.205 0.208 0.200 0.209 21,854,000 4,480,774 0.2050 1.974 1.946 1.974 1.898 1.984 2,302,475 1.9461 1.96%
2016-12-14 0 0.204 0.203 0.204 0.202 0.207 13,402,000 2,754,058 0.2055 1.936 1.927 1.936 1.917 1.965 1,411,996 1.9505 -0.97%
2016-12-13 0 0.206 0.205 0.206 0.203 0.210 25,046,000 5,181,264 0.2069 1.955 1.946 1.955 1.927 1.993 2,638,775 1.9635 0.49%
2016-12-12 0 0.205 0.204 0.205 0.202 0.209 23,692,000 4,854,678 0.2049 1.946 1.936 1.946 1.917 1.984 2,496,121 1.9449 0.49%
2016-12-09 0 0.204 0.205 0.206 0.204 0.209 22,572,000 4,659,468 0.2064 1.936 1.946 1.955 1.936 1.984 2,378,121 1.9593 -0.97%
2016-12-08 0 0.206 0.205 0.206 0.202 0.206 16,296,000 3,334,474 0.2046 1.955 1.946 1.955 1.917 1.955 1,716,900 1.9421 0.49%
2016-12-07 0 0.205 0.203 0.205 0.200 0.212 29,492,000 6,055,064 0.2053 1.946 1.927 1.946 1.898 2.012 3,107,193 1.9487 -1.91%
2016-12-06 0 0.209 0.208 0.209 0.207 0.214 31,150,000 6,503,908 0.2088 1.984 1.974 1.984 1.965 2.031 3,281,875 1.9818 0.00%
2016-12-05 0 0.209 0.209 0.210 0.205 0.210 20,320,000 4,224,870 0.2079 1.984 1.984 1.993 1.946 1.993 2,140,857 1.9734 -0.48%
2016-12-02 0 0.210 0.209 0.210 0.209 0.211 20,216,000 4,233,176 0.2094 1.993 1.984 1.993 1.984 2.003 2,129,900 1.9875 0.00%
2016-12-01 0 0.210 0.209 0.210 0.209 0.215 13,052,000 2,748,902 0.2106 1.993 1.984 1.993 1.984 2.041 1,375,121 1.9990 0.00%
2016-11-30 0 0.210 0.210 0.213 0.210 0.217 16,780,000 3,589,756 0.2139 1.993 1.993 2.022 1.993 2.060 1,767,893 2.0305 -2.33%
2016-11-29 0 0.215 0.214 0.215 0.208 0.218 18,214,000 3,847,464 0.2112 2.041 2.031 2.041 1.974 2.069 1,918,975 2.0050 2.38%
2016-11-28 0 0.210 0.209 0.210 0.209 0.212 14,996,000 3,151,232 0.2101 1.993 1.984 1.993 1.984 2.012 1,579,936 1.9945 0.00%
2016-11-25 0 0.210 0.210 0.211 0.208 0.210 20,716,000 4,326,394 0.2088 1.993 1.993 2.003 1.974 1.993 2,182,579 1.9822 0.48%
2016-11-24 0 0.209 0.209 0.210 0.207 0.213 18,702,000 3,907,080 0.2089 1.984 1.984 1.993 1.965 2.022 1,970,389 1.9829 -0.95%
2016-11-23 0 0.211 0.209 0.211 0.209 0.220 20,340,000 4,323,058 0.2125 2.003 1.984 2.003 1.984 2.088 2,142,964 2.0173 0.48%
2016-11-22 0 0.210 0.210 0.211 0.205 0.214 21,906,000 4,578,294 0.2090 1.993 1.993 2.003 1.946 2.031 2,307,954 1.9837 -2.33%
2016-11-21 0 0.215 0.208 0.215 0.204 0.219 19,070,000 4,057,936 0.2128 2.041 1.974 2.041 1.936 2.079 2,009,161 2.0197 0.47%
2016-11-18 0 0.214 0.210 0.214 0.206 0.215 24,386,000 5,107,274 0.2094 2.031 1.993 2.031 1.955 2.041 2,569,239 1.9879 0.94%
2016-11-17 0 0.212 0.210 0.212 0.208 0.215 28,836,000 6,102,140 0.2116 2.012 1.993 2.012 1.974 2.041 3,038,079 2.0086 -0.47%
2016-11-16 0 0.213 0.213 0.214 0.213 0.218 18,064,000 3,899,964 0.2159 2.022 2.022 2.031 2.022 2.069 1,903,171 2.0492 -2.29%
2016-11-15 0 0.218 0.216 0.218 0.212 0.219 25,724,000 5,549,942 0.2157 2.069 2.050 2.069 2.012 2.079 2,710,207 2.0478 -0.46%
2016-11-14 0 0.219 0.218 0.219 0.218 0.223 28,832,000 6,333,716 0.2197 2.079 2.069 2.079 2.069 2.117 3,037,657 2.0851 0.46%
2016-11-11 0 0.218 0.218 0.219 0.217 0.219 17,820,000 3,884,716 0.2180 2.069 2.069 2.079 2.060 2.079 1,877,464 2.0691 0.00%
2016-11-10 0 0.218 0.218 0.219 0.218 0.225 24,556,000 5,403,868 0.2201 2.069 2.069 2.079 2.069 2.136 2,587,150 2.0887 -0.91%
2016-11-09 0 0.220 0.220 0.221 0.217 0.223 18,741,959 4,113,419 0.2195 2.088 2.088 2.098 2.060 2.117 1,974,599 2.0832 0.46%
2016-11-08 0 0.219 0.219 0.221 0.217 0.229 67,652,000 14,963,440 0.2212 2.079 2.079 2.098 2.060 2.174 7,127,621 2.0994 0.92%
2016-11-07 0 0.217 0.216 0.218 0.216 0.222 23,350,000 5,101,688 0.2185 2.060 2.050 2.069 2.050 2.107 2,460,089 2.0738 -1.36%
2016-11-04 0 0.220 0.220 0.222 0.219 0.224 14,022,000 3,110,484 0.2218 2.088 2.088 2.107 2.079 2.126 1,477,318 2.1055 -0.90%
2016-11-03 0 0.222 0.221 0.223 0.220 0.228 16,194,000 3,622,924 0.2237 2.107 2.098 2.117 2.088 2.164 1,706,154 2.1234 -1.77%
2016-11-02 0 0.226 0.225 0.226 0.221 0.232 25,232,000 5,719,946 0.2267 2.145 2.136 2.145 2.098 2.202 2,658,371 2.1517 2.26%
2016-11-01 0 0.221 0.219 0.221 0.219 0.229 31,360,000 6,945,840 0.2215 2.098 2.079 2.098 2.079 2.174 3,304,000 2.1023 0.45%
2016-10-31 0 0.220 0.218 0.221 0.217 0.228 26,110,000 5,810,234 0.2225 2.088 2.069 2.098 2.060 2.164 2,750,875 2.1121 -3.93%
2016-10-28 0 0.229 0.227 0.229 0.227 0.234 20,670,000 4,740,634 0.2293 2.174 2.155 2.174 2.155 2.221 2,177,732 2.1769 -1.72%
2016-10-27 0 0.233 0.231 0.233 0.232 0.245 63,604,000 15,127,140 0.2378 2.212 2.193 2.212 2.202 2.325 6,701,136 2.2574 -4.12%
2016-10-26 0 0.243 0.241 0.243 0.229 0.255 165,040,000 40,050,130 0.2427 2.306 2.287 2.306 2.174 2.420 17,388,143 2.3033 4.74%
2016-10-25 0 0.232 0.230 0.232 0.230 0.235 17,146,000 3,982,986 0.2323 2.202 2.183 2.202 2.183 2.231 1,806,454 2.2049 -0.85%
2016-10-24 0 0.234 0.231 0.234 0.231 0.240 16,568,000 3,877,330 0.2340 2.221 2.193 2.221 2.193 2.278 1,745,557 2.2213 -1.27%
2016-10-20 0 0.237 0.235 0.237 0.235 0.244 42,646,000 10,211,190 0.2394 2.249 2.231 2.249 2.231 2.316 4,493,061 2.2727 -1.66%
2016-10-19 0 0.241 0.237 0.241 0.231 0.243 42,294,000 9,994,304 0.2363 2.287 2.249 2.287 2.193 2.306 4,455,975 2.2429 2.99%
2016-10-18 0 0.234 0.233 0.234 0.230 0.235 21,384,000 4,973,258 0.2326 2.221 2.212 2.221 2.183 2.231 2,252,957 2.2074 1.74%
2016-10-17 0 0.230 0.229 0.234 0.229 0.239 17,262,000 4,053,568 0.2348 2.183 2.174 2.221 2.174 2.268 1,818,675 2.2289 -2.95%
2016-10-14 0 0.237 0.233 0.237 0.230 0.237 17,330,000 4,028,500 0.2325 2.249 2.212 2.249 2.183 2.249 1,825,839 2.2064 0.85%
2016-10-13 0 0.235 0.233 0.235 0.233 0.241 16,096,000 3,802,648 0.2362 2.231 2.212 2.231 2.212 2.287 1,695,829 2.2424 -2.08%
2016-10-12 0 0.240 0.239 0.242 0.239 0.244 15,404,000 3,706,404 0.2406 2.278 2.268 2.297 2.268 2.316 1,622,921 2.2838 -2.04%
2016-10-11 0 0.245 0.244 0.245 0.243 0.255 24,540,000 6,014,120 0.2451 2.325 2.316 2.325 2.306 2.420 2,585,464 2.3261 -1.61%
2016-10-07 0 0.249 0.247 0.249 0.238 0.260 42,362,000 10,585,260 0.2499 2.363 2.344 2.363 2.259 2.468 4,463,139 2.3717 2.05%
2016-10-06 0 0.244 0.243 0.245 0.238 0.245 49,106,000 11,845,042 0.2412 2.316 2.306 2.325 2.259 2.325 5,173,668 2.2895 -0.41%
2016-10-05 0 0.245 0.240 0.245 0.237 0.245 43,888,000 10,596,250 0.2414 2.325 2.278 2.325 2.249 2.325 4,623,914 2.2916 0.00%
2016-10-04 0 0.245 0.243 0.245 0.240 0.248 23,716,000 5,780,656 0.2437 2.325 2.306 2.325 2.278 2.354 2,498,650 2.3135 -1.21%
2016-10-03 0 0.248 0.246 0.248 0.239 0.255 68,142,000 16,756,514 0.2459 2.354 2.335 2.354 2.268 2.420 7,179,246 2.3340 -0.80%
2016-09-30 0 0.250 0.247 0.250 0.246 0.255 41,050,000 10,250,792 0.2497 2.373 2.344 2.373 2.335 2.420 4,324,911 2.3702 -1.96%
2016-09-29 0 0.255 0.249 0.255 0.250 0.270 70,216,000 18,229,780 0.2596 2.420 2.363 2.420 2.373 2.563 7,397,757 2.4642 -1.92%
2016-09-28 0 0.260 0.260 0.265 0.239 0.270 142,272,000 36,397,206 0.2558 2.468 2.468 2.515 2.268 2.563 14,989,371 2.4282 10.64%
2016-09-27 0 0.235 0.234 0.235 0.230 0.247 62,710,000 14,984,946 0.2390 2.231 2.221 2.231 2.183 2.344 6,606,946 2.2681 -2.08%
2016-09-26 0 0.240 0.239 0.240 0.203 0.246 129,656,000 29,821,386 0.2300 2.278 2.268 2.278 1.927 2.335 13,660,186 2.1831 15.94%
2016-09-23 0 0.207 0.204 0.207 0.196 0.207 34,030,000 6,908,650 0.2030 1.965 1.936 1.965 1.860 1.965 3,585,304 1.9269 0.98%
2016-09-22 0 0.205 0.203 0.205 0.200 0.207 22,854,000 4,651,516 0.2035 1.946 1.927 1.946 1.898 1.965 2,407,832 1.9318 0.99%
2016-09-21 0 0.203 0.201 0.203 0.200 0.207 18,140,000 3,674,972 0.2026 1.927 1.908 1.927 1.898 1.965 1,911,179 1.9229 -0.49%
2016-09-20 0 0.204 0.202 0.204 0.202 0.208 17,344,000 3,547,300 0.2045 1.936 1.917 1.936 1.917 1.974 1,827,314 1.9413 -1.45%
2016-09-19 0 0.207 0.205 0.207 0.205 0.215 23,494,000 4,872,104 0.2074 1.965 1.946 1.965 1.946 2.041 2,475,261 1.9683 0.00%
2016-09-15 0 0.207 0.205 0.208 0.201 0.208 18,328,000 3,752,948 0.2048 1.965 1.946 1.974 1.908 1.974 1,930,986 1.9435 0.00%
2016-09-14 0 0.207 0.205 0.207 0.202 0.207 14,688,000 3,008,926 0.2049 1.965 1.946 1.965 1.917 1.965 1,547,486 1.9444 0.00%
2016-09-13 0 0.207 0.205 0.207 0.204 0.208 12,486,000 2,574,818 0.2062 1.965 1.946 1.965 1.936 1.974 1,315,489 1.9573 0.00%
2016-09-12 0 0.207 0.205 0.207 0.205 0.208 14,312,000 2,961,284 0.2069 1.965 1.946 1.965 1.946 1.974 1,507,871 1.9639 -0.96%
2016-09-09 0 0.209 0.207 0.209 0.205 0.209 16,184,000 3,352,016 0.2071 1.984 1.965 1.984 1.946 1.984 1,705,100 1.9659 0.48%
2016-09-08 0 0.208 0.207 0.208 0.205 0.209 22,880,000 4,739,950 0.2072 1.974 1.965 1.974 1.946 1.984 2,410,571 1.9663 -0.48%
2016-09-07 0 0.209 0.208 0.209 0.206 0.210 14,688,000 3,056,152 0.2081 1.984 1.974 1.984 1.955 1.993 1,547,486 1.9749 0.48%
2016-09-06 0 0.208 0.207 0.208 0.205 0.210 17,248,000 3,554,540 0.2061 1.974 1.965 1.974 1.946 1.993 1,817,200 1.9561 0.48%
2016-09-05 0 0.207 0.205 0.207 0.205 0.211 14,640,000 3,055,500 0.2087 1.965 1.946 1.965 1.946 2.003 1,542,429 1.9810 -0.96%
2016-09-02 0 0.209 0.207 0.210 0.200 0.215 22,752,000 4,702,132 0.2067 1.984 1.965 1.993 1.898 2.041 2,397,086 1.9616 -1.42%
2016-09-01 0 0.212 0.211 0.213 0.203 0.217 26,390,000 5,535,940 0.2098 2.012 2.003 2.022 1.927 2.060 2,780,375 1.9911 -0.47%
2016-08-31 0 0.213 0.212 0.213 0.210 0.220 18,572,864 3,963,230 0.2134 2.022 2.012 2.022 1.993 2.088 1,956,784 2.0254 -0.93%
2016-08-30 0 0.215 0.210 0.216 0.208 0.216 15,178,000 3,211,060 0.2116 2.041 1.993 2.050 1.974 2.050 1,599,111 2.0080 1.42%
2016-08-29 0 0.212 0.210 0.212 0.207 0.216 18,000,000 3,811,046 0.2117 2.012 1.993 2.012 1.965 2.050 1,896,429 2.0096 0.47%
2016-08-26 0 0.211 0.210 0.211 0.210 0.221 19,896,000 4,243,316 0.2133 2.003 1.993 2.003 1.993 2.098 2,096,186 2.0243 -2.76%
2016-08-25 0 0.217 0.214 0.217 0.212 0.218 18,982,000 4,081,928 0.2150 2.060 2.031 2.060 2.012 2.069 1,999,889 2.0411 0.46%
2016-08-24 0 0.216 0.214 0.216 0.206 0.218 18,710,000 3,984,726 0.2130 2.050 2.031 2.050 1.955 2.069 1,971,232 2.0214 1.41%
2016-08-23 0 0.213 0.211 0.213 0.210 0.217 13,954,000 2,970,622 0.2129 2.022 2.003 2.022 1.993 2.060 1,470,154 2.0206 -2.29%
2016-08-22 0 0.218 0.215 0.218 0.216 0.224 16,432,000 3,589,686 0.2185 2.069 2.041 2.069 2.050 2.126 1,731,229 2.0735 -2.24%
2016-08-19 0 0.223 0.221 0.223 0.219 0.228 12,026,000 2,670,548 0.2221 2.117 2.098 2.117 2.079 2.164 1,267,025 2.1077 -1.33%
2016-08-18 0 0.226 0.223 0.226 0.222 0.229 18,546,000 4,172,828 0.2250 2.145 2.117 2.145 2.107 2.174 1,953,954 2.1356 -0.88%
2016-08-17 0 0.228 0.226 0.228 0.226 0.230 16,342,000 3,730,046 0.2282 2.164 2.145 2.164 2.145 2.183 1,721,746 2.1664 -0.44%
2016-08-16 0 0.229 0.224 0.229 0.223 0.230 19,612,000 4,447,016 0.2267 2.174 2.126 2.174 2.117 2.183 2,066,264 2.1522 0.00%
2016-08-15 0 0.229 0.228 0.229 0.228 0.231 14,718,000 3,365,928 0.2287 2.174 2.164 2.174 2.164 2.193 1,550,646 2.1707 -0.43%
2016-08-12 0 0.230 0.229 0.230 0.228 0.231 14,488,000 3,322,344 0.2293 2.183 2.174 2.183 2.164 2.193 1,526,414 2.1766 -0.86%
2016-08-11 0 0.232 0.230 0.232 0.229 0.235 36,378,000 8,372,756 0.2302 2.202 2.183 2.202 2.174 2.231 3,832,682 2.1846 -0.43%
2016-08-10 0 0.233 0.230 0.233 0.230 0.242 16,872,000 3,950,980 0.2342 2.212 2.183 2.212 2.183 2.297 1,777,586 2.2227 0.43%
2016-08-09 0 0.232 0.231 0.232 0.230 0.234 15,530,000 3,599,398 0.2318 2.202 2.193 2.202 2.183 2.221 1,636,196 2.1999 -0.85%
2016-08-08 0 0.234 0.232 0.234 0.232 0.241 22,042,000 5,183,764 0.2352 2.221 2.202 2.221 2.202 2.287 2,322,282 2.2322 -1.27%
2016-08-05 0 0.237 0.236 0.237 0.233 0.239 17,454,000 4,125,398 0.2364 2.249 2.240 2.249 2.212 2.268 1,838,904 2.2434 -0.84%
2016-08-04 0 0.239 0.238 0.239 0.238 0.243 10,136,000 2,433,562 0.2401 2.268 2.259 2.268 2.259 2.306 1,067,900 2.2788 -1.24%
2016-08-03 0 0.242 0.240 0.242 0.240 0.247 14,722,000 3,566,546 0.2423 2.297 2.278 2.297 2.278 2.344 1,551,068 2.2994 0.83%
2016-08-01 0 0.240 0.238 0.241 0.219 0.241 66,236,000 15,343,558 0.2316 2.278 2.259 2.287 2.079 2.287 6,978,436 2.1987 5.73%
2016-07-29 0 0.227 0.227 0.230 0.227 0.238 9,588,000 2,250,104 0.2347 2.155 2.155 2.183 2.155 2.259 1,010,164 2.2275 -4.22%
2016-07-28 0 0.237 0.234 0.237 0.227 0.237 5,572,000 1,294,294 0.2323 2.249 2.221 2.249 2.155 2.249 587,050 2.2047 2.60%
2016-07-27 0 0.231 0.231 0.233 0.229 0.236 7,102,000 1,639,342 0.2308 2.193 2.193 2.212 2.174 2.240 748,246 2.1909 -2.94%
2016-07-26 0 0.238 0.236 0.238 0.227 0.239 10,530,000 2,468,886 0.2345 2.259 2.240 2.259 2.155 2.268 1,109,411 2.2254 0.00%
2016-07-25 0 0.238 0.234 0.238 0.230 0.240 5,762,000 1,344,400 0.2333 2.259 2.221 2.259 2.183 2.278 607,068 2.2146 0.85%
2016-07-22 0 0.236 0.234 0.236 0.235 0.236 1,734,000 408,848 0.2358 2.240 2.221 2.240 2.231 2.240 182,689 2.2379 1.29%
2016-07-21 0 0.233 0.233 0.235 0.233 0.238 5,086,000 1,190,658 0.2341 2.212 2.212 2.231 2.212 2.259 535,846 2.2220 -1.69%
2016-07-20 0 0.237 0.235 0.239 0.225 0.239 6,390,000 1,497,022 0.2343 2.249 2.231 2.268 2.136 2.268 673,232 2.2236 0.00%
2016-07-19 0 0.237 0.236 0.237 0.236 0.245 6,624,000 1,579,454 0.2384 2.249 2.240 2.249 2.240 2.325 697,886 2.2632 -2.87%
2016-07-18 0 0.244 0.243 0.244 0.238 0.245 7,308,000 1,763,048 0.2412 2.316 2.306 2.316 2.259 2.325 769,950 2.2898 0.00%
2016-07-15 0 0.244 0.241 0.244 0.241 0.248 40,514,000 9,875,244 0.2437 2.316 2.287 2.316 2.287 2.354 4,268,439 2.3135 -2.01%
2016-07-14 0 0.249 0.247 0.249 0.244 0.250 82,038,000 20,393,976 0.2486 2.363 2.344 2.363 2.316 2.373 8,643,289 2.3595 -0.40%
2016-07-13 0 0.250 0.248 0.250 0.242 0.255 21,800,000 5,422,788 0.2488 2.373 2.354 2.373 2.297 2.420 2,296,786 2.3610 3.31%
2016-07-12 0 0.242 0.239 0.242 0.235 0.243 11,002,000 2,625,160 0.2386 2.297 2.268 2.297 2.231 2.306 1,159,139 2.2647 0.41%
2016-07-11 0 0.241 0.238 0.241 0.236 0.248 11,772,000 2,871,002 0.2439 2.287 2.259 2.287 2.240 2.354 1,240,264 2.3148 -2.82%
2016-07-08 0 0.248 0.246 0.248 0.247 0.255 25,178,000 6,280,478 0.2494 2.354 2.335 2.354 2.344 2.420 2,652,682 2.3676 -0.80%
2016-07-07 0 0.250 0.249 0.250 0.249 0.255 33,012,000 8,251,636 0.2500 2.373 2.363 2.373 2.363 2.420 3,478,050 2.3725 -1.96%
2016-07-06 0 0.255 0.249 0.255 0.249 0.255 52,956,000 13,238,218 0.2500 2.420 2.363 2.420 2.363 2.420 5,579,293 2.3727 0.00%
2016-07-05 0 0.255 0.250 0.255 0.249 0.255 90,652,000 22,664,906 0.2500 2.420 2.373 2.420 2.363 2.420 9,550,836 2.3731 0.00%
2016-07-04 0 0.255 0.250 0.255 0.250 0.260 98,124,000 24,890,950 0.2537 2.420 2.373 2.420 2.373 2.468 10,338,064 2.4077 -1.92%
2016-06-30 0 0.260 0.255 0.260 0.255 0.265 97,758,000 25,240,070 0.2582 2.468 2.420 2.468 2.420 2.515 10,299,504 2.4506 0.00%
2016-06-29 0 0.260 0.255 0.260 0.249 0.265 151,664,000 38,562,654 0.2543 2.468 2.420 2.468 2.363 2.515 15,978,886 2.4134 1.96%
2016-06-28 0 0.255 0.250 0.255 0.246 0.255 143,570,000 35,611,438 0.2480 2.420 2.373 2.420 2.335 2.420 15,126,125 2.3543 2.41%
2016-06-27 0 0.249 0.248 0.249 0.236 0.255 155,458,000 38,710,026 0.2490 2.363 2.354 2.363 2.240 2.420 16,378,611 2.3634 6.41%
2016-06-24 0 0.234 0.230 0.234 0.227 0.244 32,516,000 7,601,032 0.2338 2.221 2.183 2.221 2.155 2.316 3,425,793 2.2188 -2.09%
2016-06-23 0 0.239 0.232 0.239 0.229 0.240 19,770,000 4,652,092 0.2353 2.268 2.202 2.268 2.174 2.278 2,082,911 2.2335 0.84%
2016-06-22 0 0.237 0.234 0.237 0.228 0.241 2,042,000 475,628 0.2329 2.249 2.221 2.249 2.164 2.287 215,139 2.2108 -0.84%
2016-06-21 0 0.239 0.235 0.239 0.235 0.241 7,244,000 1,744,216 0.2408 2.268 2.231 2.268 2.231 2.287 763,207 2.2854 0.42%
2016-06-20 0 0.238 0.238 0.241 0.238 0.247 4,842,000 1,181,528 0.2440 2.259 2.259 2.287 2.259 2.344 510,139 2.3161 -1.24%
2016-06-17 0 0.241 0.238 0.242 0.239 0.243 1,356,000 324,624 0.2394 2.287 2.259 2.297 2.268 2.306 142,864 2.2723 -1.23%
2016-06-16 0 0.244 0.240 0.244 0.232 0.245 6,890,000 1,641,710 0.2383 2.316 2.278 2.316 2.202 2.325 725,911 2.2616 2.95%
2016-06-15 0 0.237 0.236 0.239 0.235 0.242 37,666,000 9,055,362 0.2404 2.249 2.240 2.268 2.231 2.297 3,968,382 2.2819 -1.66%
2016-06-14 0 0.241 0.239 0.242 0.236 0.242 4,532,000 1,084,076 0.2392 2.287 2.268 2.297 2.240 2.297 477,479 2.2704 0.84%
2016-06-13 0 0.239 0.238 0.240 0.237 0.245 16,154,000 3,925,366 0.2430 2.268 2.259 2.278 2.249 2.325 1,701,939 2.3064 -0.83%
2016-06-10 0 0.241 0.240 0.241 0.241 0.243 1,522,000 366,806 0.2410 2.287 2.278 2.287 2.287 2.306 160,354 2.2875 -0.82%
2016-06-08 0 0.243 0.240 0.244 0.235 0.250 10,322,000 2,532,338 0.2453 2.306 2.278 2.316 2.231 2.373 1,087,496 2.3286 -2.02%
2016-06-07 0 0.248 0.245 0.248 0.246 0.250 5,456,000 1,350,552 0.2475 2.354 2.325 2.354 2.335 2.373 574,829 2.3495 0.00%
2016-06-06 0 0.248 0.247 0.249 0.239 0.249 36,842,000 9,035,232 0.2452 2.354 2.344 2.363 2.268 2.363 3,881,568 2.3277 2.48%
2016-06-03 0 0.242 0.241 0.243 0.239 0.245 6,414,000 1,549,704 0.2416 2.297 2.287 2.306 2.268 2.325 675,761 2.2933 -1.63%
2016-06-02 0 0.246 0.244 0.247 0.244 0.249 5,050,000 1,240,944 0.2457 2.335 2.316 2.344 2.316 2.363 532,054 2.3324 -1.60%
2016-06-01 0 0.250 0.249 0.250 0.241 0.255 25,032,000 6,182,404 0.2470 2.373 2.363 2.373 2.287 2.420 2,637,300 2.3442 2.04%
2016-05-31 0 0.245 0.242 0.245 0.240 0.248 40,918,000 9,996,384 0.2443 2.325 2.297 2.325 2.278 2.354 4,311,004 2.3188 0.41%
2016-05-30 0 0.244 0.241 0.244 0.240 0.244 1,358,000 329,558 0.2427 2.316 2.287 2.316 2.278 2.316 143,075 2.3034 0.00%
2016-05-27 0 0.244 0.242 0.245 0.243 0.245 1,588,000 388,630 0.2447 2.316 2.297 2.325 2.306 2.325 167,307 2.3229 -0.41%
2016-05-26 0 0.245 0.244 0.245 0.241 0.246 3,068,000 745,420 0.2430 2.325 2.316 2.325 2.287 2.335 323,236 2.3061 0.00%
2016-05-25 0 0.245 0.243 0.245 0.243 0.250 3,416,000 838,640 0.2455 2.325 2.306 2.325 2.306 2.373 359,900 2.3302 -0.41%
2016-05-24 0 0.246 0.244 0.246 0.243 0.246 3,242,000 793,734 0.2448 2.335 2.316 2.335 2.306 2.335 341,568 2.3238 -0.40%
2016-05-23 0 0.247 0.245 0.247 0.245 0.247 4,080,000 1,005,410 0.2464 2.344 2.325 2.344 2.325 2.344 429,857 2.3389 -0.80%
2016-05-20 0 0.249 0.246 0.249 0.245 0.249 3,026,000 747,716 0.2471 2.363 2.335 2.363 2.325 2.363 318,811 2.3453 0.81%
2016-05-19 0 0.247 0.246 0.249 0.246 0.250 7,874,000 1,954,806 0.2483 2.344 2.335 2.363 2.335 2.373 829,582 2.3564 -1.20%
2016-05-18 0 0.250 0.248 0.250 0.245 0.250 20,392,000 5,074,722 0.2489 2.373 2.354 2.373 2.325 2.373 2,148,443 2.3620 0.40%
2016-05-17 0 0.249 0.245 0.249 0.243 0.249 362,000 89,258 0.2466 2.363 2.325 2.363 2.306 2.363 38,139 2.3403 2.05%
2016-05-16 0 0.244 0.244 0.246 0.244 0.250 11,714,000 2,888,050 0.2465 2.316 2.316 2.335 2.316 2.373 1,234,154 2.3401 -2.01%
2016-05-13 0 0.249 0.246 0.249 0.246 0.250 30,082,000 7,484,512 0.2488 2.363 2.335 2.363 2.335 2.373 3,169,354 2.3615 -0.40%
2016-05-12 0 0.250 0.248 0.250 0.247 0.250 21,818,000 5,432,650 0.2490 2.373 2.354 2.373 2.344 2.373 2,298,682 2.3634 0.00%
2016-05-11 0 0.250 0.249 0.250 0.247 0.255 63,356,000 15,784,008 0.2491 2.373 2.363 2.373 2.344 2.420 6,675,007 2.3646 0.00%
2016-05-10 0 0.250 0.248 0.250 0.248 0.255 4,440,000 1,109,168 0.2498 2.373 2.354 2.373 2.354 2.420 467,786 2.3711 1.21%
2016-05-09 0 0.247 0.246 0.248 0.246 0.255 11,804,000 2,936,934 0.2488 2.344 2.335 2.354 2.335 2.420 1,243,636 2.3616 -3.14%
2016-05-06 0 0.255 0.250 0.255 0.247 0.260 24,974,000 6,319,906 0.2531 2.420 2.373 2.420 2.344 2.468 2,631,189 2.4019 4.08%
2016-05-05 0 0.245 0.243 0.245 0.242 0.249 12,932,000 3,166,044 0.2448 2.325 2.306 2.325 2.297 2.363 1,362,479 2.3237 -2.00%
2016-05-04 0 0.250 0.247 0.250 0.246 0.255 11,258,000 2,793,212 0.2481 2.373 2.344 2.373 2.335 2.420 1,186,111 2.3549 -1.96%
2016-05-03 0 0.255 0.249 0.255 0.249 0.265 15,836,000 4,080,100 0.2576 2.420 2.363 2.420 2.363 2.515 1,668,436 2.4455 0.00%
2016-04-29 0 0.255 0.250 0.255 0.245 0.255 16,366,000 4,083,344 0.2495 2.420 2.373 2.420 2.325 2.420 1,724,275 2.3682 4.51%
2016-04-28 0 0.244 0.243 0.245 0.239 0.250 16,673,000 4,088,430 0.2452 2.316 2.306 2.325 2.268 2.373 1,756,620 2.3274 -2.40%
2016-04-27 0 0.250 0.248 0.249 0.246 0.255 47,574,000 11,864,804 0.2494 2.373 2.354 2.363 2.335 2.420 5,012,261 2.3672 0.00%
2016-04-26 0 0.250 0.249 0.250 0.249 0.260 47,900,000 12,134,200 0.2533 2.373 2.363 2.373 2.363 2.468 5,046,607 2.4044 -3.85%
2016-04-25 0 0.260 0.255 0.260 0.244 0.265 87,520,000 22,405,630 0.2560 2.468 2.420 2.468 2.316 2.515 9,220,857 2.4299 -3.70%
2016-04-22 0 0.270 0.265 0.270 0.255 0.270 69,104,000 18,188,700 0.2632 2.563 2.515 2.563 2.420 2.563 7,280,600 2.4982 0.00%
2016-04-21 0 0.270 0.265 0.270 0.265 0.275 56,172,000 14,910,420 0.2654 2.563 2.515 2.563 2.515 2.610 5,918,121 2.5195 0.00%
2016-04-20 0 0.270 0.265 0.270 0.260 0.275 81,736,000 21,914,130 0.2681 2.563 2.515 2.563 2.468 2.610 8,611,471 2.5448 -1.82%
2016-04-19 0 0.275 0.265 0.275 0.265 0.275 66,016,000 17,828,950 0.2701 2.610 2.515 2.610 2.515 2.610 6,955,257 2.5634 0.00%
2016-04-18 0 0.275 0.270 0.275 0.265 0.290 67,790,000 18,609,260 0.2745 2.610 2.563 2.610 2.515 2.753 7,142,161 2.6056 -3.51%
2016-04-15 0 0.285 0.280 0.285 0.275 0.300 73,822,000 21,223,300 0.2875 2.705 2.658 2.705 2.610 2.847 7,777,675 2.7287 -3.39%
2016-04-14 0 0.295 0.290 0.295 0.265 0.300 169,830,000 48,536,580 0.2858 2.800 2.753 2.800 2.515 2.847 17,892,804 2.7126 3.51%
2016-04-13 0 0.285 0.280 0.285 0.280 0.290 71,704,000 20,620,430 0.2876 2.705 2.658 2.705 2.658 2.753 7,554,529 2.7295 -1.72%
2016-04-12 0 0.290 0.285 0.290 0.285 0.305 301,680,000 89,340,630 0.2961 2.753 2.705 2.753 2.705 2.895 31,784,143 2.8109 -3.33%
2016-04-11 0 0.300 0.295 0.300 0.290 0.310 314,326,000 93,747,670 0.2982 2.847 2.800 2.847 2.753 2.942 33,116,489 2.8308 0.00%
2016-04-08 0 0.300 0.295 0.300 0.285 0.315 479,464,000 144,441,830 0.3013 2.847 2.800 2.847 2.705 2.990 50,514,957 2.8594 7.14%
2016-04-07 0 0.280 0.280 0.285 0.260 0.280 295,836,000 78,108,820 0.2640 2.658 2.658 2.705 2.468 2.658 31,168,436 2.5060 1.82%
2016-04-06 0 0.275 0.270 0.275 0.250 0.290 220,298,000 59,294,230 0.2692 2.610 2.563 2.610 2.373 2.753 23,209,968 2.5547 10.00%
2016-04-05 0 0.250 0.250 0.255 0.225 0.255 108,798,000 26,667,986 0.2451 2.373 2.373 2.420 2.136 2.420 11,462,646 2.3265 0.40%
2016-04-01 0 0.249 0.246 0.249 0.236 0.260 130,084,000 32,290,972 0.2482 2.363 2.335 2.363 2.240 2.468 13,705,279 2.3561 -0.40%
2016-03-31 0 0.250 0.249 0.250 0.243 0.250 35,806,000 8,855,120 0.2473 2.373 2.363 2.373 2.306 2.373 3,772,418 2.3473 0.00%
2016-03-30 0 0.250 0.248 0.250 0.243 0.255 26,452,000 6,571,052 0.2484 2.373 2.354 2.373 2.306 2.420 2,786,907 2.3578 0.40%
2016-03-29 0 0.249 0.247 0.249 0.245 0.255 24,238,000 6,029,502 0.2488 2.363 2.344 2.363 2.325 2.420 2,553,646 2.3611 -2.35%
2016-03-24 0 0.255 0.247 0.255 0.245 0.255 32,792,000 8,224,332 0.2508 2.420 2.344 2.420 2.325 2.420 3,454,871 2.3805 2.00%
2016-03-23 0 0.250 0.248 0.250 0.240 0.250 50,258,000 12,452,594 0.2478 2.373 2.354 2.373 2.278 2.373 5,295,039 2.3517 0.81%
2016-03-22 0 0.248 0.246 0.248 0.242 0.255 114,236,000 28,493,270 0.2494 2.354 2.335 2.354 2.297 2.420 12,035,579 2.3674 1.22%
2016-03-21 0 0.245 0.239 0.243 0.240 0.270 53,046,000 13,271,054 0.2502 2.325 2.268 2.306 2.278 2.563 5,588,775 2.3746 -2.00%
2016-03-18 0 0.250 0.244 0.250 0.240 0.255 53,316,000 13,170,294 0.2470 2.373 2.316 2.373 2.278 2.420 5,617,221 2.3446 -1.96%
2016-03-17 0 0.255 0.250 0.255 0.230 0.260 53,642,000 13,259,372 0.2472 2.420 2.373 2.420 2.183 2.468 5,651,568 2.3461 2.41%
2016-03-16 0 0.249 0.245 0.247 0.240 0.265 77,614,000 19,681,030 0.2536 2.363 2.325 2.344 2.278 2.515 8,177,189 2.4068 -2.35%
2016-03-15 0 0.255 0.248 0.250 0.247 0.280 29,594,000 7,614,484 0.2573 2.420 2.354 2.373 2.344 2.658 3,117,939 2.4422 -7.27%
2016-03-14 0 0.275 0.270 0.275 0.250 0.290 40,560,000 10,698,780 0.2638 2.610 2.563 2.610 2.373 2.753 4,273,286 2.5036 -3.51%
2016-03-11 0 0.285 0.275 0.285 0.270 0.300 31,748,000 8,976,290 0.2827 2.705 2.610 2.705 2.563 2.847 3,344,879 2.6836 -3.39%
2016-03-10 0 0.295 0.285 0.295 0.275 0.310 50,266,000 14,759,030 0.2936 2.800 2.705 2.800 2.610 2.942 5,295,882 2.7869 7.27%
2016-03-09 0 0.275 0.270 0.275 0.232 0.280 11,462,000 2,959,276 0.2582 2.610 2.563 2.610 2.202 2.658 1,207,604 2.4505 17.02%
2016-03-08 0 0.235 0.235 0.240 0.235 0.245 3,368,000 804,476 0.2389 2.231 2.231 2.278 2.231 2.325 354,843 2.2671 -4.08%
2016-03-07 0 0.245 0.240 0.245 0.240 0.245 932,000 226,980 0.2435 2.325 2.278 2.325 2.278 2.325 98,193 2.3116 -0.41%
2016-03-04 0 0.246 0.246 0.247 0.220 0.255 20,486,000 4,830,354 0.2358 2.335 2.335 2.344 2.088 2.420 2,158,346 2.2380 -0.40%
2016-03-03 0 0.247 0.247 0.255 0.247 0.260 700,000 175,202 0.2503 2.344 2.344 2.420 2.344 2.468 73,750 2.3756 -5.00%
2016-03-02 0 0.260 0.250 0.260 0.250 0.265 3,416,000 873,240 0.2556 2.468 2.373 2.468 2.373 2.515 359,900 2.4263 1.96%
2016-03-01 0 0.255 0.249 0.255 0.240 0.255 3,954,000 984,616 0.2490 2.420 2.363 2.420 2.278 2.420 416,582 2.3636 0.00%
2016-02-29 0 0.255 0.255 0.260 0.245 0.265 7,668,000 1,954,438 0.2549 2.420 2.420 2.468 2.325 2.515 807,879 2.4192 2.00%
2016-02-26 0 0.250 0.250 0.255 0.214 0.265 20,102,000 4,901,382 0.2438 2.373 2.373 2.420 2.031 2.515 2,117,889 2.3143 12.61%
2016-02-25 0 0.222 0.220 0.228 0.205 0.234 6,168,000 1,358,176 0.2202 2.107 2.088 2.164 1.946 2.221 649,843 2.0900 -1.77%
2016-02-24 0 0.226 0.222 0.226 0.215 0.234 4,654,000 1,041,842 0.2239 2.145 2.107 2.145 2.041 2.221 490,332 2.1248 0.00%
2016-02-23 0 0.226 0.222 0.226 0.195 0.240 35,332,000 7,789,216 0.2205 2.145 2.107 2.145 1.851 2.278 3,722,479 2.0925 15.90%
2016-02-22 0 0.195 0.195 0.198 0.172 0.206 10,176,000 1,998,392 0.1964 1.851 1.851 1.879 1.633 1.955 1,072,114 1.8640 6.56%
2016-02-19 0 0.183 0.183 0.186 0.175 0.188 4,612,000 832,790 0.1806 1.737 1.737 1.765 1.661 1.784 485,907 1.7139 3.39%
2016-02-18 0 0.177 0.177 0.178 0.177 0.180 1,084,000 194,058 0.1790 1.680 1.680 1.689 1.680 1.708 114,207 1.6992 -1.12%
2016-02-17 0 0.179 0.179 0.180 0.177 0.183 2,340,000 424,228 0.1813 1.699 1.699 1.708 1.680 1.737 246,536 1.7208 -2.19%
2016-02-16 0 0.183 0.183 0.187 0.175 0.200 4,188,000 775,026 0.1851 1.737 1.737 1.775 1.661 1.898 441,236 1.7565 -3.68%
2016-02-15 0 0.190 0.183 0.190 0.186 0.193 1,054,000 198,888 0.1887 1.803 1.737 1.803 1.765 1.832 111,046 1.7910 -0.52%
2016-02-12 0 0.191 0.191 0.199 0.190 0.190 38,000 7,220 0.1900 1.813 1.813 1.889 1.803 1.803 4,004 1.8034 -0.52%
2016-02-11 0 0.192 0.180 0.200 0.192 0.200 4,000 784 0.1960 1.822 1.708 1.898 1.822 1.898 421 1.8603 -5.42%
2016-02-05 0 0.203 0.197 0.203 0.190 0.203 1,992,000 392,878 0.1972 1.927 1.870 1.927 1.803 1.927 209,871 1.8720 -1.93%
2016-02-04 0 0.207 0.205 0.209 0.196 0.213 10,658,000 2,212,976 0.2076 1.965 1.946 1.984 1.860 2.022 1,122,896 1.9708 10.11%
2016-02-03 0 0.188 0.188 0.191 0.174 0.192 1,610,000 291,822 0.1813 1.784 1.784 1.813 1.652 1.822 169,625 1.7204 4.44%
2016-02-02 0 0.180 0.190 0.192 0.175 0.195 1,266,000 226,958 0.1793 1.708 1.803 1.822 1.661 1.851 133,382 1.7016 -4.26%
2016-02-01 0 0.188 0.185 0.188 0.181 0.200 3,974,000 746,138 0.1878 1.784 1.756 1.784 1.718 1.898 418,689 1.7821 -1.05%
2016-01-29 0 0.190 0.176 0.198 0.160 0.197 3,312,000 590,630 0.1783 1.803 1.671 1.879 1.519 1.870 348,943 1.6926 8.57%
2016-01-28 0 0.175 0.175 0.180 0.170 0.180 1,788,000 313,954 0.1756 1.661 1.661 1.708 1.614 1.708 188,379 1.6666 -6.91%
2016-01-27 0 0.188 0.181 0.189 0.181 0.197 1,804,000 337,580 0.1871 1.784 1.718 1.794 1.718 1.870 190,064 1.7761 1.08%
2016-01-26 0 0.186 0.186 0.197 0.185 0.211 4,592,000 913,642 0.1990 1.765 1.765 1.870 1.756 2.003 483,800 1.8885 -7.00%
2016-01-25 0 0.200 0.200 0.205 0.200 0.205 2,600,000 521,542 0.2006 1.898 1.898 1.946 1.898 1.946 273,929 1.9039 -0.99%
2016-01-22 0 0.202 0.197 0.202 0.194 0.210 9,038,000 1,811,878 0.2005 1.917 1.870 1.917 1.841 1.993 952,218 1.9028 4.66%
2016-01-21 0 0.193 0.193 0.201 0.186 0.210 16,702,000 3,341,112 0.2000 1.832 1.832 1.908 1.765 1.993 1,759,675 1.8987 -5.39%
2016-01-20 0 0.204 0.201 0.204 0.204 0.214 10,470,000 2,186,638 0.2088 1.936 1.908 1.936 1.936 2.031 1,103,089 1.9823 -7.69%
2016-01-19 0 0.221 0.213 0.222 0.210 0.223 5,122,000 1,098,330 0.2144 2.098 2.022 2.107 1.993 2.117 539,639 2.0353 -0.45%
2016-01-18 0 0.222 0.216 0.223 0.211 0.227 924,000 202,446 0.2191 2.107 2.050 2.117 2.003 2.155 97,350 2.0796 1.83%
2016-01-15 0 0.218 0.214 0.218 0.207 0.221 11,550,000 2,463,614 0.2133 2.069 2.031 2.069 1.965 2.098 1,216,875 2.0245 -8.02%
2016-01-14 0 0.237 0.224 0.237 0.221 0.237 4,782,000 1,086,336 0.2272 2.249 2.126 2.249 2.098 2.249 503,818 2.1562 -0.42%
2016-01-13 0 0.238 0.230 0.237 0.231 0.246 3,332,000 793,120 0.2380 2.259 2.183 2.249 2.193 2.335 351,050 2.2593 0.00%
2016-01-12 0 0.238 0.235 0.239 0.235 0.248 2,646,000 638,870 0.2414 2.259 2.231 2.268 2.231 2.354 278,775 2.2917 -4.03%
2016-01-11 0 0.248 0.246 0.248 0.237 0.248 10,768,000 2,626,470 0.2439 2.354 2.335 2.354 2.249 2.354 1,134,486 2.3151 0.40%
2016-01-08 0 0.247 0.240 0.247 0.231 0.250 5,132,000 1,251,828 0.2439 2.344 2.278 2.344 2.193 2.373 540,693 2.3152 0.41%
2016-01-07 0 0.246 0.240 0.246 0.237 0.255 8,026,000 1,965,240 0.2449 2.335 2.278 2.335 2.249 2.420 845,596 2.3241 -5.38%
2016-01-06 0 0.260 0.260 0.265 0.250 0.260 7,656,000 1,954,470 0.2553 2.468 2.468 2.515 2.373 2.468 806,614 2.4231 -1.89%
2016-01-05 0 0.265 0.260 0.265 0.255 0.270 4,380,000 1,150,820 0.2627 2.515 2.468 2.515 2.420 2.563 461,464 2.4938 -1.85%
2016-01-04 0 0.270 0.260 0.270 0.260 0.285 10,858,000 2,939,890 0.2708 2.563 2.468 2.563 2.468 2.705 1,143,968 2.5699 -1.82%
2015-12-31 0 0.275 0.270 0.275 0.265 0.275 4,626,000 1,248,410 0.2699 2.610 2.563 2.610 2.515 2.610 487,382 2.5615 0.00%
2015-12-30 0 0.275 0.275 0.280 0.249 0.275 22,996,000 5,978,908 0.2600 2.610 2.610 2.658 2.363 2.610 2,422,793 2.4678 7.84%
2015-12-29 0 0.255 0.250 0.255 0.250 0.275 13,240,000 3,471,720 0.2622 2.420 2.373 2.420 2.373 2.610 1,394,929 2.4888 -3.77%
2015-12-28 0 0.265 0.265 0.270 0.260 0.305 16,736,000 4,548,810 0.2718 2.515 2.515 2.563 2.468 2.895 1,763,257 2.5798 -5.36%
2015-12-24 0 0.280 0.280 0.285 0.280 0.290 1,710,000 483,830 0.2829 2.658 2.658 2.705 2.658 2.753 180,161 2.6855 -3.45%
2015-12-23 0 0.290 0.280 0.290 0.280 0.300 13,428,000 3,925,630 0.2923 2.753 2.658 2.753 2.658 2.847 1,414,736 2.7748 3.57%
2015-12-22 0 0.280 0.275 0.280 0.270 0.285 3,664,000 1,012,690 0.2764 2.658 2.610 2.658 2.563 2.705 386,029 2.6234 1.82%
2015-12-21 0 0.275 0.270 0.275 0.265 0.295 18,582,000 5,095,830 0.2742 2.610 2.563 2.610 2.515 2.800 1,957,746 2.6029 -8.33%
2015-12-18 0 0.300 0.295 0.305 0.285 0.305 19,868,000 5,878,560 0.2959 2.847 2.800 2.895 2.705 2.895 2,093,236 2.8084 -4.76%
2015-12-17 0 0.315 0.305 0.315 0.300 0.330 26,810,000 8,189,080 0.3054 2.990 2.895 2.990 2.847 3.132 2,824,625 2.8992 -4.55%
2015-12-16 0 0.330 0.320 0.330 0.320 0.345 41,646,000 13,900,430 0.3338 3.132 3.037 3.132 3.037 3.275 4,387,704 3.1680 4.76%
2015-12-15 0 0.315 0.310 0.315 0.305 0.330 20,916,000 6,623,060 0.3167 2.990 2.942 2.990 2.895 3.132 2,203,650 3.0055 0.00%
2015-12-14 0 0.315 0.305 0.315 0.295 0.400 52,618,000 16,878,030 0.3208 2.990 2.895 2.990 2.800 3.797 5,543,682 3.0446 -21.25%
2015-12-11 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 3.797 - - - - 0 - 0.00%
2015-10-23 0 0.400 0.395 0.400 0.390 0.405 38,658,000 15,349,940 0.3971 3.797 3.749 3.797 3.702 3.844 4,072,896 3.7688 -1.23%
2015-10-22 0 0.405 0.395 0.405 0.390 0.420 60,220,000 24,285,270 0.4033 3.844 3.749 3.844 3.702 3.986 6,344,607 3.8277 -1.22%
2015-10-20 0 0.410 0.405 0.415 0.390 0.475 148,236,000 64,811,000 0.4372 3.892 3.844 3.939 3.702 4.508 15,617,721 4.1498 -6.82%
2015-10-19 0 0.440 0.430 0.435 0.425 0.475 115,952,000 51,956,800 0.4481 4.176 4.081 4.129 4.034 4.508 12,216,371 4.2530 -7.37%
2015-10-16 0 0.475 0.475 0.480 0.445 0.510 299,500,000 146,269,950 0.4884 4.508 4.508 4.556 4.224 4.841 31,554,464 4.6355 6.74%
2015-10-15 0 0.445 0.445 0.450 0.420 0.460 115,540,000 51,245,740 0.4435 4.224 4.224 4.271 3.986 4.366 12,172,964 4.2098 8.54%
2015-10-14 0 0.410 0.410 0.415 0.390 0.420 33,588,000 13,658,700 0.4067 3.892 3.892 3.939 3.702 3.986 3,538,736 3.8598 5.13%
2015-10-13 0 0.390 0.390 0.395 0.385 0.405 11,320,000 4,459,630 0.3940 3.702 3.702 3.749 3.654 3.844 1,192,643 3.7393 0.00%
2015-10-12 0 0.390 0.390 0.395 0.385 0.430 93,582,000 38,683,370 0.4134 3.702 3.702 3.749 3.654 4.081 9,859,532 3.9234 4.00%
2015-10-09 0 0.375 0.370 0.380 0.370 0.395 18,528,000 7,070,160 0.3816 3.559 3.512 3.607 3.512 3.749 1,952,057 3.6219 -2.60%
2015-10-08 0 0.385 0.385 0.395 0.385 0.395 20,436,000 7,896,300 0.3864 3.654 3.654 3.749 3.654 3.749 2,153,079 3.6674 -1.28%
2015-10-07 0 0.390 0.380 0.390 0.380 0.390 5,520,000 2,106,810 0.3817 3.702 3.607 3.702 3.607 3.702 581,571 3.6226 0.00%
2015-10-06 0 0.390 0.385 0.390 0.385 0.400 8,654,000 3,353,740 0.3875 3.702 3.654 3.702 3.654 3.797 911,761 3.6783 -1.27%
2015-10-05 0 0.395 0.390 0.400 0.380 0.405 22,936,000 9,037,340 0.3940 3.749 3.702 3.797 3.607 3.844 2,416,471 3.7399 2.60%
2015-10-02 0 0.385 0.385 0.390 0.375 0.405 28,114,000 11,010,210 0.3916 3.654 3.654 3.702 3.559 3.844 2,962,011 3.7171 2.67%
2015-09-30 0 0.375 0.370 0.375 0.370 0.400 9,052,000 3,436,680 0.3797 3.559 3.512 3.559 3.512 3.797 953,693 3.6036 -3.85%
2015-09-29 0 0.390 0.385 0.390 0.380 0.405 34,310,000 13,491,920 0.3932 3.702 3.654 3.702 3.607 3.844 3,614,804 3.7324 -4.88%
2015-09-25 0 0.410 0.410 0.415 0.370 0.420 190,124,000 78,036,050 0.4104 3.892 3.892 3.939 3.512 3.986 20,030,921 3.8958 7.89%
2015-09-24 0 0.380 0.380 0.385 0.350 0.400 26,714,000 10,251,360 0.3837 3.607 3.607 3.654 3.322 3.797 2,814,511 3.6423 8.57%
2015-09-23 0 0.350 0.350 0.355 0.340 0.375 14,040,000 4,975,870 0.3544 3.322 3.322 3.369 3.227 3.559 1,479,214 3.3639 -5.41%
2015-09-22 0 0.370 0.365 0.370 0.365 0.405 30,072,000 11,575,350 0.3849 3.512 3.464 3.512 3.464 3.844 3,168,300 3.6535 -8.64%
2015-09-21 0 0.405 0.400 0.405 0.380 0.435 34,730,000 14,292,330 0.4115 3.844 3.797 3.844 3.607 4.129 3,659,054 3.9060 -1.22%
2015-09-18 0 0.410 0.400 0.405 0.400 0.430 67,692,000 28,178,370 0.4163 3.892 3.797 3.844 3.797 4.081 7,131,836 3.9511 -3.53%
2015-09-17 0 0.425 0.425 0.430 0.355 0.440 139,784,000 58,192,170 0.4163 4.034 4.034 4.081 3.369 4.176 14,727,243 3.9513 18.06%
2015-09-16 0 0.360 0.355 0.360 0.325 0.380 38,338,000 13,469,360 0.3513 3.417 3.369 3.417 3.085 3.607 4,039,182 3.3347 -2.70%
2015-09-15 0 0.370 0.370 0.375 0.350 0.425 117,998,000 46,199,540 0.3915 3.512 3.512 3.559 3.322 4.034 12,431,932 3.7162 1.37%
2015-09-14 0 0.365 0.360 0.365 0.265 0.375 90,562,000 29,936,190 0.3306 3.464 3.417 3.464 2.515 3.559 9,541,354 3.1375 32.73%
2015-09-11 0 0.275 0.275 0.280 0.270 0.295 18,866,000 5,342,730 0.2832 2.610 2.610 2.658 2.563 2.800 1,987,668 2.6879 -1.79%
2015-09-10 0 0.280 0.275 0.285 0.275 0.285 6,826,000 1,916,100 0.2807 2.658 2.610 2.705 2.610 2.705 719,168 2.6643 -3.45%
2015-09-09 0 0.290 0.285 0.290 0.285 0.310 14,110,000 4,170,480 0.2956 2.753 2.705 2.753 2.705 2.942 1,486,589 2.8054 0.00%
2015-09-08 0 0.290 0.290 0.295 0.265 0.300 19,164,000 5,451,470 0.2845 2.753 2.753 2.800 2.515 2.847 2,019,064 2.7000 5.45%
2015-09-07 0 0.275 0.275 0.280 0.240 0.300 38,328,000 10,176,908 0.2655 2.610 2.610 2.658 2.278 2.847 4,038,129 2.5202 10.89%
2015-09-04 0 0.248 0.246 0.248 0.245 0.280 21,058,000 5,433,452 0.2580 2.354 2.335 2.354 2.325 2.658 2,218,611 2.4490 -6.42%
2015-09-02 0 0.265 0.265 0.275 0.260 0.285 17,424,000 4,680,860 0.2686 2.515 2.515 2.610 2.468 2.705 1,835,743 2.5498 -3.64%
2015-09-01 0 0.275 0.270 0.285 0.260 0.295 10,164,000 2,833,730 0.2788 2.610 2.563 2.705 2.468 2.800 1,070,850 2.6462 -3.51%
2015-08-31 0 0.285 0.285 0.290 0.285 0.315 12,114,000 3,605,850 0.2977 2.705 2.705 2.753 2.705 2.990 1,276,296 2.8252 -9.52%
2015-08-28 0 0.315 0.310 0.315 0.305 0.330 11,438,000 3,608,580 0.3155 2.990 2.942 2.990 2.895 3.132 1,205,075 2.9945 0.00%
2015-08-27 0 0.315 0.315 0.320 0.285 0.325 37,612,000 11,497,170 0.3057 2.990 2.990 3.037 2.705 3.085 3,962,693 2.9014 10.53%
2015-08-26 0 0.285 0.285 0.290 0.250 0.315 33,894,000 9,749,280 0.2876 2.705 2.705 2.753 2.373 2.990 3,570,975 2.7301 -1.72%
2015-08-25 0 0.290 0.290 0.295 0.280 0.380 60,314,000 19,074,010 0.3162 2.753 2.753 2.800 2.658 3.607 6,354,511 3.0016 -15.94%
2015-08-24 0 0.345 0.345 0.350 0.305 0.355 37,108,000 12,316,390 0.3319 3.275 3.275 3.322 2.895 3.369 3,909,593 3.1503 -10.39%
2015-08-21 0 0.385 0.385 0.395 0.360 0.395 19,274,000 7,274,400 0.3774 3.654 3.654 3.749 3.417 3.749 2,030,654 3.5823 -3.75%
2015-08-20 0 0.400 0.390 0.400 0.395 0.450 29,796,000 12,661,850 0.4250 3.797 3.702 3.797 3.749 4.271 3,139,221 4.0334 -10.11%
2015-08-19 0 0.445 0.445 0.450 0.440 0.485 58,276,000 26,913,790 0.4618 4.224 4.224 4.271 4.176 4.603 6,139,793 4.3835 -8.25%
2015-08-18 0 0.485 0.480 0.485 0.475 0.495 26,512,000 12,867,050 0.4853 4.603 4.556 4.603 4.508 4.698 2,793,229 4.6065 -2.02%
2015-08-17 0 0.495 0.495 0.500 0.490 0.510 13,018,000 6,473,630 0.4973 4.698 4.698 4.746 4.651 4.841 1,371,539 4.7200 1.02%
2015-08-14 0 0.490 0.485 0.490 0.485 0.500 10,582,000 5,250,090 0.4961 4.651 4.603 4.651 4.603 4.746 1,114,889 4.7091 0.00%
2015-08-13 0 0.490 0.490 0.495 0.485 0.520 24,558,000 12,224,170 0.4978 4.651 4.651 4.698 4.603 4.936 2,587,361 4.7246 0.00%
2015-08-12 0 0.490 0.485 0.490 0.475 0.520 55,900,000 27,689,850 0.4953 4.651 4.603 4.651 4.508 4.936 5,889,464 4.7016 -5.77%
2015-08-11 0 0.520 0.510 0.520 0.485 0.530 374,164,000 187,135,090 0.5001 4.936 4.841 4.936 4.603 5.031 39,420,850 4.7471 0.00%
2015-08-10 0 0.520 0.510 0.520 0.475 0.530 64,438,000 32,518,810 0.5047 4.936 4.841 4.936 4.508 5.031 6,789,004 4.7899 5.05%
2015-08-07 0 0.495 0.490 0.495 0.480 0.520 57,708,000 28,676,830 0.4969 4.698 4.651 4.698 4.556 4.936 6,079,950 4.7166 0.00%
2015-08-06 0 0.495 0.485 0.495 0.470 0.530 60,272,000 29,647,800 0.4919 4.698 4.603 4.698 4.461 5.031 6,350,086 4.6689 -2.94%
2015-08-05 0 0.510 0.510 0.520 0.510 0.540 29,168,000 15,330,500 0.5256 4.841 4.841 4.936 4.841 5.125 3,073,057 4.9887 0.00%
2015-08-04 0 0.510 0.500 0.510 0.500 0.570 76,492,000 41,590,080 0.5437 4.841 4.746 4.841 4.746 5.410 8,058,979 5.1607 -3.77%
2015-08-03 0 0.530 0.520 0.530 0.520 0.660 164,842,000 92,686,760 0.5623 5.031 4.936 5.031 4.936 6.264 17,367,282 5.3369 -17.19%
2015-07-31 0 0.640 0.630 0.640 0.640 0.720 166,052,000 110,346,900 0.6645 6.075 5.980 6.075 6.075 6.834 17,494,764 6.3074 -9.86%
2015-07-30 0 0.710 0.710 0.720 0.630 0.740 311,223,999 217,712,939 0.6995 6.739 6.739 6.834 5.980 7.024 32,789,671 6.6397 14.52%
2015-07-29 0 0.620 0.620 0.630 0.610 0.680 64,486,000 40,472,260 0.6276 5.885 5.885 5.980 5.790 6.454 6,794,061 5.9570 -4.62%
2015-07-28 0 0.650 0.640 0.650 0.540 0.670 142,534,000 90,290,700 0.6335 6.169 6.075 6.169 5.125 6.359 15,016,975 6.0126 14.04%
2015-07-27 0 0.570 0.560 0.570 0.530 0.650 62,354,000 36,854,280 0.5910 5.410 5.315 5.410 5.031 6.169 6,569,439 5.6100 -9.52%
2015-07-24 0 0.630 0.630 0.640 0.500 0.640 100,072,000 57,349,420 0.5731 5.980 5.980 6.075 4.746 6.075 10,543,300 5.4394 21.15%
2015-07-23 0 0.520 0.520 0.530 0.520 0.530 3,898,000 2,057,620 0.5279 4.936 4.936 5.031 4.936 5.031 410,682 5.0102 -3.70%
2015-07-22 0 0.540 0.530 0.540 0.520 0.540 7,854,000 4,160,180 0.5297 5.125 5.031 5.125 4.936 5.125 827,475 5.0276 -1.82%
2015-07-21 0 0.550 0.540 0.550 0.510 0.550 10,436,000 5,598,520 0.5365 5.220 5.125 5.220 4.841 5.220 1,099,507 5.0918 0.00%
2015-07-20 0 0.550 0.540 0.550 0.530 0.550 15,494,000 8,435,880 0.5445 5.220 5.125 5.220 5.031 5.220 1,632,404 5.1678 -1.79%
2015-07-17 0 0.560 0.560 0.570 0.540 0.590 21,182,000 11,984,600 0.5658 5.315 5.315 5.410 5.125 5.600 2,231,675 5.3702 0.00%
2015-07-16 0 0.560 0.550 0.560 0.530 0.570 17,700,000 9,664,480 0.5460 5.315 5.220 5.315 5.031 5.410 1,864,821 5.1825 3.70%
2015-07-15 0 0.540 0.530 0.540 0.510 0.560 61,626,000 33,438,240 0.5426 5.125 5.031 5.125 4.841 5.315 6,492,739 5.1501 -1.82%
2015-07-14 0 0.550 0.540 0.550 0.510 0.580 113,264,000 62,253,220 0.5496 5.220 5.125 5.220 4.841 5.505 11,933,171 5.2168 7.84%
2015-07-13 0 0.510 0.500 0.510 0.415 0.520 49,258,000 23,952,640 0.4863 4.841 4.746 4.841 3.939 4.936 5,189,682 4.6154 7.37%
2015-07-10 0 0.475 0.475 0.480 0.410 0.480 52,035,000 23,280,230 0.4474 4.508 4.508 4.556 3.892 4.556 5,482,259 4.2465 15.85%
2015-07-09 0 0.410 0.405 0.410 0.300 0.410 41,619,000 15,297,220 0.3676 3.892 3.844 3.892 2.847 3.892 4,384,859 3.4886 41.38%
2015-07-08 0 0.290 0.290 0.295 0.240 0.360 56,266,000 17,080,880 0.3036 2.753 2.753 2.800 2.278 3.417 5,928,025 2.8814 -27.50%
2015-07-07 0 0.400 0.400 0.405 0.385 0.455 41,330,000 16,814,110 0.4068 3.797 3.797 3.844 3.654 4.319 4,354,411 3.8614 -12.09%
2015-07-06 0 0.455 0.455 0.460 0.340 0.560 98,214,000 43,785,720 0.4458 4.319 4.319 4.366 3.227 5.315 10,347,546 4.2315 -15.74%
2015-07-03 0 0.540 0.530 0.540 0.480 0.600 86,312,000 46,557,060 0.5394 5.125 5.031 5.125 4.556 5.695 9,093,586 5.1198 -3.57%
2015-07-02 0 0.560 0.560 0.570 0.560 0.610 38,168,000 22,349,380 0.5856 5.315 5.315 5.410 5.315 5.790 4,021,271 5.5578 -8.20%
2015-06-30 0 0.610 0.600 0.610 0.560 0.640 91,214,000 54,593,580 0.5985 5.790 5.695 5.790 5.315 6.075 9,610,046 5.6809 -6.15%
2015-06-29 0 0.650 0.640 0.650 0.510 0.660 194,546,000 119,975,140 0.6167 6.169 6.075 6.169 4.841 6.264 20,496,811 5.8534 12.07%
2015-06-26 0 0.580 0.570 0.580 0.530 0.610 174,003,900 101,862,707 0.5854 5.505 5.410 5.505 5.031 5.790 18,332,554 5.5564 9.43%
2015-06-25 0 0.530 0.530 0.540 0.530 0.560 43,908,000 23,581,840 0.5371 5.031 5.031 5.125 5.031 5.315 4,626,021 5.0977 -3.64%
2015-06-24 0 0.550 0.550 0.560 0.490 0.580 128,778,000 69,708,460 0.5413 5.220 5.220 5.315 4.651 5.505 13,567,682 5.1378 12.24%
2015-06-23 0 0.490 0.485 0.495 0.475 0.495 11,310,000 5,536,850 0.4896 4.651 4.603 4.698 4.508 4.698 1,191,589 4.6466 1.03%
2015-06-22 0 0.485 0.480 0.485 0.480 0.510 34,860,000 17,039,750 0.4888 4.603 4.556 4.603 4.556 4.841 3,672,750 4.6395 -3.00%
2015-06-19 0 0.500 0.500 0.510 0.485 0.510 34,038,000 16,823,390 0.4943 4.746 4.746 4.841 4.603 4.841 3,586,146 4.6912 -1.96%
2015-06-18 0 0.510 0.500 0.510 0.495 0.520 19,766,000 9,976,740 0.5047 4.841 4.746 4.841 4.698 4.936 2,082,489 4.7908 3.03%
2015-06-17 0 0.495 0.490 0.495 0.480 0.510 11,066,000 5,435,740 0.4912 4.698 4.651 4.698 4.556 4.841 1,165,882 4.6623 -1.00%
2015-06-16 0 0.500 0.495 0.500 0.470 0.520 67,588,000 33,348,690 0.4934 4.746 4.698 4.746 4.461 4.936 7,120,879 4.6832 -3.85%
2015-06-15 0 0.520 0.520 0.530 0.500 0.560 36,340,000 19,322,380 0.5317 4.936 4.936 5.031 4.746 5.315 3,828,679 5.0467 -3.70%
2015-06-12 0 0.540 0.540 0.550 0.500 0.570 61,844,000 33,759,100 0.5459 5.125 5.125 5.220 4.746 5.410 6,515,707 5.1812 5.88%
2015-06-11 0 0.510 0.500 0.510 0.490 0.520 19,242,000 9,779,360 0.5082 4.841 4.746 4.841 4.651 4.936 2,027,282 4.8239 3.03%
2015-06-10 0 0.495 0.490 0.500 0.470 0.550 47,424,000 24,551,380 0.5177 4.698 4.651 4.746 4.461 5.220 4,996,457 4.9138 -4.81%
2015-06-09 0 0.520 0.510 0.520 0.510 0.590 89,202,000 48,778,820 0.5468 4.936 4.841 4.936 4.841 5.600 9,398,068 5.1903 0.00%
2015-06-08 0 0.520 0.520 0.530 0.460 0.530 66,424,000 33,039,220 0.4974 4.936 4.936 5.031 4.366 5.031 6,998,243 4.7211 10.64%
2015-06-05 0 0.470 0.465 0.475 0.465 0.495 28,850,000 13,874,750 0.4809 4.461 4.414 4.508 4.414 4.698 3,039,554 4.5647 -2.08%
2015-06-04 0 0.480 0.470 0.480 0.450 0.495 26,768,000 12,795,090 0.4780 4.556 4.461 4.556 4.271 4.698 2,820,200 4.5369 1.05%
2015-06-03 0 0.475 0.475 0.480 0.455 0.520 39,852,000 19,271,430 0.4836 4.508 4.508 4.556 4.319 4.936 4,198,693 4.5899 -8.65%
2015-06-02 0 0.520 0.510 0.520 0.500 0.530 49,400,000 25,346,240 0.5131 4.936 4.841 4.936 4.746 5.031 5,204,643 4.8699 6.12%
2015-06-01 0 0.490 0.485 0.490 0.430 0.510 109,660,000 52,914,710 0.4825 4.651 4.603 4.651 4.081 4.841 11,553,464 4.5800 12.64%
2015-05-29 0 0.435 0.430 0.435 0.425 0.435 17,002,000 7,337,520 0.4316 4.129 4.081 4.129 4.034 4.129 1,791,282 4.0962 2.35%
2015-05-28 0 0.425 0.420 0.425 0.415 0.455 48,834,000 21,027,850 0.4306 4.034 3.986 4.034 3.939 4.319 5,145,011 4.0870 3.66%
2015-05-27 0 0.410 0.410 0.415 0.395 0.420 15,668,000 6,392,340 0.4080 3.892 3.892 3.939 3.749 3.986 1,650,736 3.8724 0.00%
2015-05-26 0 0.410 0.410 0.415 0.370 0.415 32,006,000 12,629,270 0.3946 3.892 3.892 3.939 3.512 3.939 3,372,061 3.7453 6.49%
2015-05-22 0 0.385 0.380 0.385 0.380 0.395 25,956,000 10,106,550 0.3894 3.654 3.607 3.654 3.607 3.749 2,734,650 3.6957 -2.53%
2015-05-21 0 0.395 0.395 0.400 0.390 0.405 7,516,000 2,981,600 0.3967 3.749 3.749 3.797 3.702 3.844 791,864 3.7653 -1.25%
2015-05-20 0 0.400 0.400 0.405 0.390 0.415 32,300,000 13,136,270 0.4067 3.797 3.797 3.844 3.702 3.939 3,403,036 3.8602 -2.44%
2015-05-19 0 0.410 0.410 0.415 0.405 0.420 13,520,000 5,569,480 0.4119 3.892 3.892 3.939 3.844 3.986 1,424,429 3.9100 -2.38%
2015-05-18 0 0.420 0.410 0.420 0.405 0.420 13,510,000 5,589,530 0.4137 3.986 3.892 3.986 3.844 3.986 1,423,375 3.9270 1.20%
2015-05-15 0 0.415 0.410 0.420 0.405 0.430 51,640,000 21,653,290 0.4193 3.939 3.892 3.986 3.844 4.081 5,440,643 3.9799 2.47%
2015-05-14 0 0.405 0.400 0.410 0.395 0.410 13,386,000 5,369,190 0.4011 3.844 3.797 3.892 3.749 3.892 1,410,311 3.8071 -1.22%
2015-05-13 0 0.410 0.400 0.410 0.390 0.415 48,798,000 19,446,700 0.3985 3.892 3.797 3.892 3.702 3.939 5,141,218 3.7825 2.50%
2015-05-12 0 0.400 0.395 0.400 0.385 0.405 22,600,000 8,959,790 0.3965 3.797 3.749 3.797 3.654 3.844 2,381,071 3.7629 -2.44%
2015-05-11 0 0.410 0.410 0.415 0.365 0.415 39,902,000 15,954,240 0.3998 3.892 3.892 3.939 3.464 3.939 4,203,961 3.7950 12.33%
2015-05-08 0 0.365 0.365 0.370 0.340 0.370 11,444,000 4,027,840 0.3520 3.464 3.464 3.512 3.227 3.512 1,205,707 3.3406 2.82%
2015-05-07 0 0.355 0.350 0.360 0.320 0.375 30,600,000 10,693,320 0.3495 3.369 3.322 3.417 3.037 3.559 3,223,929 3.3169 -4.05%
2015-05-06 0 0.370 0.370 0.375 0.370 0.415 36,436,000 13,769,250 0.3779 3.512 3.512 3.559 3.512 3.939 3,838,793 3.5869 -6.33%
2015-05-05 0 0.395 0.395 0.405 0.380 0.430 69,846,000 28,763,960 0.4118 3.749 3.749 3.844 3.607 4.081 7,358,775 3.9088 -8.14%
2015-05-04 0 0.430 0.425 0.430 0.420 0.445 24,538,000 10,548,510 0.4299 4.081 4.034 4.081 3.986 4.224 2,585,254 4.0803 0.00%
2015-04-30 0 0.430 0.425 0.430 0.420 0.435 62,304,000 26,539,840 0.4260 4.081 4.034 4.081 3.986 4.129 6,564,171 4.0431 2.38%
2015-04-29 0 0.420 0.420 0.425 0.415 0.440 37,050,000 15,809,940 0.4267 3.986 3.986 4.034 3.939 4.176 3,903,482 4.0502 -2.33%
2015-04-28 0 0.430 0.430 0.435 0.405 0.465 72,444,000 31,051,700 0.4286 4.081 4.081 4.129 3.844 4.414 7,632,493 4.0684 -6.52%
2015-04-27 0 0.460 0.450 0.460 0.445 0.485 82,606,000 38,011,680 0.4602 4.366 4.271 4.366 4.224 4.603 8,703,132 4.3676 3.37%
2015-04-24 0 0.445 0.445 0.450 0.400 0.445 81,948,000 34,152,480 0.4168 4.224 4.224 4.271 3.797 4.224 8,633,807 3.9557 9.88%
2015-04-23 0 0.405 0.405 0.410 0.400 0.420 21,196,000 8,636,540 0.4075 3.844 3.844 3.892 3.797 3.986 2,233,150 3.8674 -1.22%
2015-04-22 0 0.410 0.410 0.420 0.395 0.425 29,796,000 12,353,250 0.4146 3.892 3.892 3.986 3.749 4.034 3,139,221 3.9351 0.00%
2015-04-21 0 0.410 0.405 0.410 0.395 0.410 76,536,000 30,794,530 0.4024 3.892 3.844 3.892 3.749 3.892 8,063,614 3.8189 0.00%
2015-04-20 0 0.410 0.400 0.410 0.385 0.435 166,028,000 68,264,780 0.4112 3.892 3.797 3.892 3.654 4.129 17,492,236 3.9026 -1.20%
2015-04-17 0 0.415 0.410 0.415 0.410 0.435 21,274,000 8,958,730 0.4211 3.939 3.892 3.939 3.892 4.129 2,241,368 3.9970 0.00%
2015-04-16 0 0.415 0.415 0.425 0.400 0.445 59,686,000 25,691,880 0.4305 3.939 3.939 4.034 3.797 4.224 6,288,346 4.0856 -2.35%
2015-04-15 0 0.425 0.425 0.430 0.405 0.450 201,992,000 86,778,220 0.4296 4.034 4.034 4.081 3.844 4.271 21,281,300 4.0777 8.97%
2015-04-14 0 0.390 0.390 0.395 0.345 0.425 152,262,000 56,893,810 0.3737 3.702 3.702 3.749 3.275 4.034 16,041,889 3.5466 8.33%
2015-04-13 0 0.360 0.350 0.360 0.335 0.375 125,436,000 43,495,630 0.3468 3.417 3.322 3.417 3.180 3.559 13,215,579 3.2912 0.00%
2015-04-10 0 0.360 0.350 0.360 0.350 0.380 154,312,000 55,512,070 0.3597 3.417 3.322 3.417 3.322 3.607 16,257,871 3.4145 0.00%
2015-04-09 0 0.360 0.355 0.360 0.305 0.380 143,958,000 50,502,300 0.3508 3.417 3.369 3.417 2.895 3.607 15,167,004 3.3297 22.03%
2015-04-08 0 0.295 0.290 0.295 0.250 0.310 49,678,000 14,432,560 0.2905 2.800 2.753 2.800 2.373 2.942 5,233,932 2.7575 1.72%
2015-04-02 0 0.290 0.280 0.290 0.183 0.320 156,494,000 43,807,348 0.2799 2.753 2.658 2.753 1.737 3.037 16,487,761 2.6570 64.77%
2015-04-01 0 0.176 0.176 0.179 0.171 0.180 1,904,000 333,116 0.1750 1.671 1.671 1.699 1.623 1.708 200,600 1.6606 -2.22%
2015-03-31 0 0.180 0.178 0.185 0.175 0.185 1,174,000 214,218 0.1825 1.708 1.689 1.756 1.661 1.756 123,689 1.7319 -2.70%
2015-03-30 0 0.185 0.183 0.191 0.181 0.185 1,794,000 328,690 0.1832 1.756 1.737 1.813 1.718 1.756 189,011 1.7390 -1.07%
2015-03-27 0 0.187 0.186 0.190 0.166 0.191 10,434,000 1,909,206 0.1830 1.775 1.765 1.803 1.576 1.813 1,099,296 1.7368 11.31%
2015-03-26 0 0.168 0.168 0.172 0.168 0.172 738,000 125,014 0.1694 1.595 1.595 1.633 1.595 1.633 77,754 1.6078 0.00%
2015-03-25 0 0.168 0.166 0.178 0.168 0.170 544,000 92,476 0.1700 1.595 1.576 1.689 1.595 1.614 57,314 1.6135 -1.18%
2015-03-24 0 0.170 0.170 0.178 0.168 0.172 964,000 163,786 0.1699 1.614 1.614 1.689 1.595 1.633 101,564 1.6126 0.59%
2015-03-23 0 0.169 0.168 0.169 0.165 0.169 486,000 82,022 0.1688 1.604 1.595 1.604 1.566 1.604 51,204 1.6019 0.00%
2015-03-20 0 0.169 0.164 0.169 0.165 0.169 1,042,000 173,500 0.1665 1.604 1.557 1.604 1.566 1.604 109,782 1.5804 1.81%
2015-03-19 0 0.166 0.166 0.169 0.165 0.170 1,496,000 250,258 0.1673 1.576 1.576 1.604 1.566 1.614 157,614 1.5878 -3.49%
2015-03-18 0 0.172 0.172 0.177 0.171 0.178 690,000 121,186 0.1756 1.633 1.633 1.680 1.623 1.689 72,696 1.6670 -3.37%
2015-03-17 0 0.178 0.172 0.178 0.174 0.182 3,210,000 575,116 0.1792 1.689 1.633 1.689 1.652 1.727 338,196 1.7005 2.30%
2015-03-16 0 0.174 0.169 0.174 0.174 0.174 226,000 39,324 0.1740 1.652 1.604 1.652 1.652 1.652 23,811 1.6515 3.57%
2015-03-13 0 0.168 0.168 0.174 0.164 0.179 1,846,000 313,068 0.1696 1.595 1.595 1.652 1.557 1.699 194,489 1.6097 -2.33%
2015-03-12 0 0.172 0.173 0.175 0.170 0.190 7,704,000 1,365,742 0.1773 1.633 1.642 1.661 1.614 1.803 811,671 1.6826 8.18%
2015-03-11 0 0.159 0.159 0.164 0.159 0.159 166,000 26,394 0.1590 1.509 1.509 1.557 1.509 1.509 17,489 1.5092 -0.63%
2015-03-10 0 0.160 0.159 0.160 0.160 0.161 698,000 112,080 0.1606 1.519 1.509 1.519 1.519 1.528 73,539 1.5241 -1.84%
2015-03-09 0 0.163 0.159 0.164 0.158 0.163 880,000 139,496 0.1585 1.547 1.509 1.557 1.500 1.547 92,714 1.5046 1.24%
2015-03-06 0 0.161 0.161 0.163 0.160 0.165 1,676,000 274,060 0.1635 1.528 1.528 1.547 1.519 1.566 176,579 1.5521 -2.42%
2015-03-05 0 0.165 0.160 0.167 0.159 0.165 784,000 126,404 0.1612 1.566 1.519 1.585 1.509 1.566 82,600 1.5303 3.13%
2015-03-04 0 0.160 0.159 0.161 0.158 0.161 1,752,000 281,300 0.1606 1.519 1.509 1.528 1.500 1.528 184,586 1.5240 -1.84%
2015-03-03 0 0.163 0.163 0.164 0.160 0.169 1,328,000 216,880 0.1633 1.547 1.547 1.557 1.519 1.604 139,914 1.5501 -3.55%
2015-03-02 0 0.169 0.168 0.169 0.169 0.172 13,122,000 2,218,648 0.1691 1.604 1.595 1.604 1.604 1.633 1,382,496 1.6048 2.42%
2015-02-27 0 0.165 0.164 0.171 0.160 0.165 198,000 32,522 0.1643 1.566 1.557 1.623 1.519 1.566 20,861 1.5590 -2.94%
2015-02-26 0 0.170 0.168 0.173 0.163 0.171 576,000 96,536 0.1676 1.614 1.595 1.642 1.547 1.623 60,686 1.5908 4.29%
2015-02-25 0 0.163 0.163 0.166 0.158 0.178 4,032,000 677,296 0.1680 1.547 1.547 1.576 1.500 1.689 424,800 1.5944 3.82%
2015-02-24 0 0.157 0.157 0.170 - - 0 0 - 1.490 1.490 1.614 - - 0 - 0.00%
2015-02-23 0 0.157 0.157 0.165 - - 0 0 - 1.490 1.490 1.566 - - 0 - 0.64%
2015-02-18 0 0.156 0.156 0.174 0.155 0.156 192,000 29,828 0.1554 1.481 1.481 1.652 1.471 1.481 20,229 1.4745 -1.27%
2015-02-17 0 0.158 0.158 0.163 0.155 0.159 1,248,000 195,764 0.1569 1.500 1.500 1.547 1.471 1.509 131,486 1.4889 -1.25%
2015-02-16 0 0.160 0.159 0.166 - - 0 0 - 1.519 1.509 1.576 - - 0 - 0.00%
2015-02-13 0 0.160 0.156 0.175 - - 0 0 - 1.519 1.481 1.661 - - 0 - 0.00%
2015-02-12 0 0.160 0.155 0.163 0.158 0.167 374,000 59,722 0.1597 1.519 1.471 1.547 1.500 1.585 39,404 1.5156 5.26%
2015-02-11 0 0.152 0.152 0.159 0.150 0.159 958,000 147,562 0.1540 1.443 1.443 1.509 1.424 1.509 100,932 1.4620 -4.40%
2015-02-10 0 0.159 0.158 0.160 0.159 0.160 120,000 19,160 0.1597 1.509 1.500 1.519 1.509 1.519 12,643 1.5155 -0.63%
2015-02-09 0 0.160 0.158 0.160 - - 0 0 - 1.519 1.500 1.519 - - 0 - 0.00%
2015-02-06 0 0.160 0.160 0.168 - - 0 0 - 1.519 1.519 1.595 - - 0 - 0.00%
2015-02-05 0 0.160 0.159 0.168 0.156 0.169 816,000 127,896 0.1567 1.519 1.509 1.595 1.481 1.604 85,971 1.4877 0.00%
2015-02-04 0 0.160 0.160 0.168 0.153 0.176 2,340,000 382,174 0.1633 1.519 1.519 1.595 1.452 1.671 246,536 1.5502 0.63%
2015-02-03 0 0.159 0.159 0.169 0.159 0.166 1,084,000 175,428 0.1618 1.509 1.509 1.604 1.509 1.576 114,207 1.5361 -8.62%
2015-02-02 0 0.174 0.169 0.175 0.159 0.189 4,400,000 768,152 0.1746 1.652 1.604 1.661 1.509 1.794 463,571 1.6570 9.43%
2015-01-30 0 0.159 0.154 0.160 0.148 0.165 16,730,000 2,517,962 0.1505 1.509 1.462 1.519 1.405 1.566 1,762,625 1.4285 4.61%
2015-01-29 0 0.152 0.152 0.153 0.151 0.154 166,000 25,472 0.1534 1.443 1.443 1.452 1.433 1.462 17,489 1.4564 -1.94%
2015-01-28 0 0.155 0.150 0.155 0.151 0.155 420,000 65,020 0.1548 1.471 1.424 1.471 1.433 1.471 44,250 1.4694 3.33%
2015-01-27 0 0.150 0.150 0.155 0.149 0.155 2,570,000 386,014 0.1502 1.424 1.424 1.471 1.414 1.471 270,768 1.4256 0.00%
2015-01-26 0 0.150 0.150 0.160 0.150 0.156 716,000 108,406 0.1514 1.424 1.424 1.519 1.424 1.481 75,436 1.4371 -6.83%
2015-01-23 0 0.161 0.158 0.161 0.161 0.161 318,000 51,198 0.1610 1.528 1.500 1.528 1.528 1.528 33,504 1.5281 1.90%
2015-01-22 0 0.158 0.155 0.160 0.155 0.160 2,360,000 374,982 0.1589 1.500 1.471 1.519 1.471 1.519 248,643 1.5081 0.64%
2015-01-21 0 0.157 0.154 0.157 0.149 0.160 2,840,000 444,230 0.1564 1.490 1.462 1.490 1.414 1.519 299,214 1.4847 -1.87%
2015-01-20 0 0.160 0.159 0.160 0.157 0.166 272,000 43,712 0.1607 1.519 1.509 1.519 1.490 1.576 28,657 1.5253 -1.84%
2015-01-19 0 0.163 0.163 0.168 0.159 0.164 2,086,000 337,230 0.1617 1.547 1.547 1.595 1.509 1.557 219,775 1.5344 -6.86%
2015-01-16 0 0.175 0.166 0.177 0.173 0.175 966,000 168,114 0.1740 1.661 1.576 1.680 1.642 1.661 101,775 1.6518 6.06%
2015-01-15 0 0.165 0.165 0.169 0.163 0.163 50,000 8,150 0.1630 1.566 1.566 1.604 1.547 1.547 5,268 1.5471 1.23%
2015-01-14 0 0.163 0.163 0.169 0.162 0.175 6,074,000 1,017,566 0.1675 1.547 1.547 1.604 1.538 1.661 639,939 1.5901 -6.86%
2015-01-13 0 0.175 0.175 0.180 0.175 0.175 100,000 17,500 0.1750 1.661 1.661 1.708 1.661 1.661 10,536 1.6610 0.00%
2015-01-12 0 0.175 0.175 0.180 0.175 0.180 3,332,000 589,050 0.1768 1.661 1.661 1.708 1.661 1.708 351,050 1.6780 -2.23%
2015-01-09 0 0.179 0.179 0.182 0.178 0.182 1,256,000 226,554 0.1804 1.699 1.699 1.727 1.689 1.727 132,329 1.7121 2.29%
2015-01-08 0 0.175 0.174 0.175 0.175 0.182 1,356,000 241,646 0.1782 1.661 1.652 1.661 1.661 1.727 142,864 1.6914 0.00%
2015-01-07 0 0.175 0.175 0.179 0.175 0.182 1,888,000 333,578 0.1767 1.661 1.661 1.699 1.661 1.727 198,914 1.6770 -1.69%
2015-01-06 0 0.178 0.178 0.182 0.177 0.178 410,000 72,904 0.1778 1.689 1.689 1.727 1.680 1.689 43,196 1.6877 0.00%
2015-01-05 0 0.178 0.178 0.183 0.175 0.178 730,000 128,630 0.1762 1.689 1.689 1.737 1.661 1.689 76,911 1.6725 -0.56%
2015-01-02 0 0.179 0.174 0.179 0.184 0.184 670,000 123,280 0.1840 1.699 1.652 1.699 1.746 1.746 70,589 1.7464 -0.56%
2014-12-31 0 0.180 0.175 0.180 0.171 0.180 582,000 102,326 0.1758 1.708 1.661 1.708 1.623 1.708 61,318 1.6688 5.26%
2014-12-30 0 0.171 0.169 0.171 0.170 0.172 596,000 101,822 0.1708 1.623 1.604 1.623 1.614 1.633 62,793 1.6216 -2.29%
2014-12-29 0 0.175 0.171 0.176 0.170 0.176 690,000 118,998 0.1725 1.661 1.623 1.671 1.614 1.671 72,696 1.6369 -2.78%
2014-12-24 0 0.180 0.171 0.182 0.180 0.183 880,000 160,160 0.1820 1.708 1.623 1.727 1.708 1.737 92,714 1.7275 0.56%
2014-12-23 0 0.179 0.177 0.183 0.175 0.182 1,270,000 226,460 0.1783 1.699 1.680 1.737 1.661 1.727 133,804 1.6925 -2.19%
2014-12-22 0 0.183 0.179 0.185 0.183 0.183 100,000 18,300 0.1830 1.737 1.699 1.756 1.737 1.737 10,536 1.7369 -1.08%
2014-12-19 0 0.185 0.168 0.185 0.170 0.191 2,658,000 475,148 0.1788 1.756 1.595 1.756 1.614 1.813 280,039 1.6967 -0.54%
2014-12-18 0 0.186 0.183 0.187 0.182 0.188 2,276,000 427,752 0.1879 1.765 1.737 1.775 1.727 1.784 239,793 1.7838 2.20%
2014-12-17 0 0.182 0.182 0.190 0.181 0.181 752,000 136,112 0.1810 1.727 1.727 1.803 1.718 1.718 79,229 1.7180 0.55%
2014-12-16 0 0.181 0.181 0.188 0.181 0.181 80,000 14,480 0.1810 1.718 1.718 1.784 1.718 1.718 8,429 1.7180 -0.55%
2014-12-15 0 0.182 0.182 0.188 0.181 0.191 330,000 60,034 0.1819 1.727 1.727 1.784 1.718 1.813 34,768 1.7267 -5.21%
2014-12-12 0 0.192 0.192 0.196 0.189 0.201 3,780,000 741,978 0.1963 1.822 1.822 1.860 1.794 1.908 398,250 1.8631 1.59%
2014-12-11 0 0.189 0.182 0.189 0.177 0.195 1,738,000 321,972 0.1853 1.794 1.727 1.794 1.680 1.851 183,111 1.7583 2.72%
2014-12-10 0 0.184 0.178 0.184 0.170 0.184 2,902,000 506,826 0.1746 1.746 1.689 1.746 1.614 1.746 305,746 1.6577 6.98%
2014-12-09 0 0.172 0.167 0.172 0.153 0.172 38,854,000 6,223,822 0.1602 1.633 1.585 1.633 1.452 1.633 4,093,546 1.5204 0.00%
2014-12-08 0 0.172 0.171 0.172 0.170 0.180 2,832,000 494,932 0.1748 1.633 1.623 1.633 1.614 1.708 298,371 1.6588 -7.53%
2014-12-05 0 0.186 0.183 0.187 0.185 0.188 1,450,000 269,788 0.1861 1.765 1.737 1.775 1.756 1.784 152,768 1.7660 -1.06%
2014-12-04 0 0.188 0.188 0.191 0.183 0.200 3,404,000 643,892 0.1892 1.784 1.784 1.813 1.737 1.898 358,636 1.7954 -4.57%
2014-12-03 0 0.197 0.195 0.198 0.196 0.204 2,172,000 429,800 0.1979 1.870 1.851 1.879 1.860 1.936 228,836 1.8782 -1.99%
2014-12-02 0 0.201 0.195 0.201 0.201 0.204 1,846,000 373,876 0.2025 1.908 1.851 1.908 1.908 1.936 194,489 1.9223 0.50%
2014-12-01 0 0.200 0.195 0.200 0.197 0.200 2,088,000 415,466 0.1990 1.898 1.851 1.898 1.870 1.898 219,986 1.8886 1.01%
2014-11-28 0 0.198 0.195 0.199 0.190 0.198 742,000 143,032 0.1928 1.879 1.851 1.889 1.803 1.879 78,175 1.8296 -0.50%
2014-11-27 0 0.199 0.195 0.200 0.195 0.202 2,512,000 499,926 0.1990 1.889 1.851 1.898 1.851 1.917 264,657 1.8890 3.11%
2014-11-26 0 0.193 0.192 0.197 0.193 0.196 1,402,000 272,710 0.1945 1.832 1.822 1.870 1.832 1.860 147,711 1.8462 -1.03%
2014-11-25 0 0.195 0.195 0.197 0.194 0.202 5,058,000 996,466 0.1970 1.851 1.851 1.870 1.841 1.917 532,896 1.8699 -2.50%
2014-11-24 0 0.200 0.196 0.201 0.197 0.204 3,824,000 758,256 0.1983 1.898 1.860 1.908 1.870 1.936 402,886 1.8821 1.52%
2014-11-21 0 0.197 0.197 0.204 0.196 0.207 5,674,000 1,131,980 0.1995 1.870 1.870 1.936 1.860 1.965 597,796 1.8936 -5.29%
2014-11-20 0 0.208 0.205 0.208 0.200 0.208 2,006,000 408,658 0.2037 1.974 1.946 1.974 1.898 1.974 211,346 1.9336 1.46%
2014-11-19 0 0.205 0.202 0.205 0.203 0.208 852,000 174,788 0.2052 1.946 1.917 1.946 1.927 1.974 89,764 1.9472 1.49%
2014-11-18 0 0.202 0.201 0.206 0.200 0.206 3,522,000 711,584 0.2020 1.917 1.908 1.955 1.898 1.955 371,068 1.9177 -0.49%
2014-11-17 0 0.203 0.201 0.203 0.200 0.218 2,004,000 409,834 0.2045 1.927 1.908 1.927 1.898 2.069 211,136 1.9411 -0.98%
2014-11-14 0 0.205 0.205 0.209 0.200 0.212 1,904,000 391,998 0.2059 1.946 1.946 1.984 1.898 2.012 200,600 1.9541 1.49%
2014-11-13 0 0.202 0.204 0.205 0.192 0.205 1,032,000 205,398 0.1990 1.917 1.936 1.946 1.822 1.946 108,729 1.8891 1.00%
2014-11-12 0 0.200 0.200 0.206 0.198 0.205 1,984,000 399,738 0.2015 1.898 1.898 1.955 1.879 1.946 209,029 1.9124 -2.44%
2014-11-11 0 0.205 0.207 0.208 0.205 0.207 1,968,000 405,244 0.2059 1.946 1.965 1.974 1.946 1.965 207,343 1.9545 -1.44%
2014-11-10 0 0.208 0.208 0.210 0.206 0.210 1,228,000 255,090 0.2077 1.974 1.974 1.993 1.955 1.993 129,379 1.9717 -1.89%
2014-11-07 0 0.212 0.210 0.217 0.211 0.217 178,000 37,932 0.2131 2.012 1.993 2.060 2.003 2.060 18,754 2.0227 0.00%
2014-11-06 0 0.212 0.206 0.212 0.206 0.215 1,826,000 380,894 0.2086 2.012 1.955 2.012 1.955 2.041 192,382 1.9799 -3.64%
2014-11-05 0 0.220 0.215 0.225 0.206 0.226 3,724,000 811,492 0.2179 2.088 2.041 2.136 1.955 2.145 392,350 2.0683 0.00%
2014-11-04 0 0.220 0.216 0.222 0.216 0.222 450,000 98,036 0.2179 2.088 2.050 2.107 2.050 2.107 47,411 2.0678 -1.79%
2014-11-03 0 0.224 0.220 0.224 0.219 0.232 9,028,000 2,032,206 0.2251 2.126 2.088 2.126 2.079 2.202 951,164 2.1365 2.28%
2014-10-31 0 0.219 0.215 0.219 0.208 0.225 10,520,000 2,266,110 0.2154 2.079 2.041 2.079 1.974 2.136 1,108,357 2.0446 7.35%
2014-10-30 0 0.204 0.204 0.207 0.200 0.210 3,956,000 818,094 0.2068 1.936 1.936 1.965 1.898 1.993 416,793 1.9628 -1.45%
2014-10-29 0 0.207 0.206 0.208 0.193 0.225 28,432,000 5,965,144 0.2098 1.965 1.955 1.974 1.832 2.136 2,995,514 1.9914 7.25%
2014-10-28 0 0.193 0.191 0.195 0.190 0.196 1,706,000 327,814 0.1922 1.832 1.813 1.851 1.803 1.860 179,739 1.8238 -3.02%
2014-10-27 0 0.199 0.194 0.200 0.195 0.205 1,370,000 275,016 0.2007 1.889 1.841 1.898 1.851 1.946 144,339 1.9053 1.02%
2014-10-24 0 0.197 0.190 0.197 0.200 0.200 2,000 400 0.2000 1.870 1.803 1.870 1.898 1.898 211 1.8983 -0.51%
2014-10-23 0 0.198 0.190 0.198 0.191 0.198 262,000 50,832 0.1940 1.879 1.803 1.879 1.813 1.879 27,604 1.8415 0.00%
2014-10-22 0 0.198 0.194 0.199 0.198 0.200 92,000 18,300 0.1989 1.879 1.841 1.889 1.879 1.898 9,693 1.8880 2.06%
2014-10-21 0 0.194 0.192 0.199 0.194 0.194 500,000 97,000 0.1940 1.841 1.822 1.889 1.841 1.841 52,679 1.8414 1.04%
2014-10-20 0 0.192 0.192 0.198 0.192 0.193 70,000 13,464 0.1923 1.822 1.822 1.879 1.822 1.832 7,375 1.8256 -3.52%
2014-10-17 0 0.199 0.199 0.202 0.196 0.204 2,428,000 487,928 0.2010 1.889 1.889 1.917 1.860 1.936 255,807 1.9074 0.51%
2014-10-16 0 0.198 0.196 0.198 0.198 0.198 890,000 176,220 0.1980 1.879 1.860 1.879 1.879 1.879 93,768 1.8793 -1.00%
2014-10-15 0 0.200 0.200 0.203 0.196 0.200 1,760,000 349,098 0.1984 1.898 1.898 1.927 1.860 1.898 185,429 1.8827 2.56%
2014-10-14 0 0.195 0.195 0.198 0.188 0.200 1,556,000 299,400 0.1924 1.851 1.851 1.879 1.784 1.898 163,936 1.8263 -2.50%
2014-10-13 0 0.200 0.200 0.202 0.200 0.205 5,666,000 1,137,740 0.2008 1.898 1.898 1.917 1.898 1.946 596,954 1.9059 -1.96%
2014-10-10 0 0.204 0.204 0.206 0.204 0.207 200,000 41,028 0.2051 1.936 1.936 1.955 1.936 1.965 21,071 1.9471 -1.92%
2014-10-09 0 0.208 0.205 0.208 0.202 0.208 2,936,000 603,894 0.2057 1.974 1.946 1.974 1.917 1.974 309,329 1.9523 2.46%
2014-10-08 0 0.203 0.201 0.204 0.200 0.214 20,982,000 4,264,370 0.2032 1.927 1.908 1.936 1.898 2.031 2,210,604 1.9291 -1.46%
2014-10-07 0 0.206 0.206 0.208 0.204 0.209 610,000 127,060 0.2083 1.955 1.955 1.974 1.936 1.984 64,268 1.9770 -0.48%
2014-10-06 0 0.207 0.203 0.209 0.198 0.210 4,024,000 829,236 0.2061 1.965 1.927 1.984 1.879 1.993 423,957 1.9559 4.55%
2014-10-03 0 0.198 0.198 0.200 0.191 0.201 5,880,000 1,164,116 0.1980 1.879 1.879 1.898 1.813 1.908 619,500 1.8791 -1.00%
2014-09-30 0 0.200 0.198 0.200 0.195 0.205 6,456,000 1,288,734 0.1996 1.898 1.879 1.898 1.851 1.946 680,186 1.8947 -2.44%
2014-09-29 0 0.205 0.202 0.205 0.195 0.206 14,120,000 2,843,014 0.2013 1.946 1.917 1.946 1.851 1.955 1,487,643 1.9111 -2.38%
2014-09-26 0 0.210 0.210 0.211 0.206 0.215 8,318,000 1,768,880 0.2127 1.993 1.993 2.003 1.955 2.041 876,361 2.0184 -1.87%
2014-09-25 0 0.214 0.208 0.214 0.208 0.235 27,090,000 6,003,452 0.2216 2.031 1.974 2.031 1.974 2.231 2,854,125 2.1034 -0.47%
2014-09-24 0 0.215 0.215 0.216 0.204 0.229 25,428,000 5,533,208 0.2176 2.041 2.041 2.050 1.936 2.174 2,679,021 2.0654 4.37%
2014-09-23 0 0.206 0.205 0.206 0.200 0.208 2,788,000 569,870 0.2044 1.955 1.946 1.955 1.898 1.974 293,736 1.9401 0.49%
2014-09-22 0 0.205 0.204 0.208 0.197 0.208 5,822,000 1,177,932 0.2023 1.946 1.936 1.974 1.870 1.974 613,389 1.9204 0.49%
2014-09-19 0 0.204 0.204 0.206 0.203 0.206 6,966,000 1,420,558 0.2039 1.936 1.936 1.955 1.927 1.955 733,918 1.9356 -1.45%
2014-09-18 0 0.207 0.206 0.207 0.202 0.207 16,286,000 3,337,204 0.2049 1.965 1.955 1.965 1.917 1.965 1,715,846 1.9449 0.00%
2014-09-17 0 0.207 0.204 0.208 0.202 0.210 6,006,000 1,225,788 0.2041 1.965 1.936 1.974 1.917 1.993 632,775 1.9372 0.49%
2014-09-16 0 0.206 0.204 0.207 0.200 0.210 5,266,000 1,068,712 0.2029 1.955 1.936 1.965 1.898 1.993 554,811 1.9263 0.00%
2014-09-15 0 0.206 0.204 0.206 0.204 0.212 11,120,000 2,294,068 0.2063 1.955 1.936 1.955 1.936 2.012 1,171,571 1.9581 -2.37%
2014-09-12 0 0.211 0.208 0.211 0.206 0.231 27,306,000 5,791,818 0.2121 2.003 1.974 2.003 1.955 2.193 2,876,882 2.0132 -9.44%
2014-09-11 0 0.233 0.226 0.235 0.219 0.237 4,800,000 1,074,256 0.2238 2.212 2.145 2.231 2.079 2.249 505,714 2.1242 1.75%
2014-09-10 0 0.229 0.228 0.230 0.228 0.245 4,828,000 1,143,942 0.2369 2.174 2.164 2.183 2.164 2.325 508,664 2.2489 -6.15%
2014-09-08 0 0.244 0.243 0.245 0.244 0.255 3,446,000 857,870 0.2489 2.316 2.306 2.325 2.316 2.420 363,061 2.3629 0.00%
2014-09-05 0 0.244 0.240 0.244 0.238 0.247 10,084,000 2,426,664 0.2406 2.316 2.278 2.316 2.259 2.344 1,062,421 2.2841 -0.41%
2014-09-04 0 0.245 0.240 0.245 0.240 0.249 2,778,000 669,488 0.2410 2.325 2.278 2.325 2.278 2.363 292,682 2.2874 0.00%
2014-09-03 0 0.245 0.245 0.250 0.245 0.249 4,052,000 1,001,658 0.2472 2.325 2.325 2.373 2.325 2.363 426,907 2.3463 -2.00%
2014-09-02 0 0.250 0.248 0.260 0.247 0.250 1,178,000 293,154 0.2489 2.373 2.354 2.468 2.344 2.373 124,111 2.3620 0.81%
2014-09-01 0 0.248 0.246 0.260 0.248 0.260 134,000 33,552 0.2504 2.354 2.335 2.468 2.354 2.468 14,118 2.3766 0.00%
2014-08-29 0 0.248 0.248 0.255 0.245 0.255 17,488,000 4,357,786 0.2492 2.354 2.354 2.420 2.325 2.420 1,842,486 2.3652 -2.75%
2014-08-28 0 0.255 0.250 0.260 0.250 0.265 2,676,000 689,820 0.2578 2.420 2.373 2.468 2.373 2.515 281,936 2.4467 4.08%
2014-08-27 0 0.245 0.245 0.249 0.245 0.250 876,000 216,806 0.2475 2.325 2.325 2.363 2.325 2.373 92,293 2.3491 -2.00%
2014-08-26 0 0.250 0.247 0.248 0.245 0.255 2,938,000 735,032 0.2502 2.373 2.344 2.354 2.325 2.420 309,539 2.3746 -1.96%
2014-08-25 0 0.255 0.255 0.260 0.243 0.270 62,098,000 15,532,346 0.2501 2.420 2.420 2.468 2.306 2.563 6,542,468 2.3741 -5.56%
2014-08-22 0 0.270 0.260 0.270 0.255 0.270 1,200,000 313,120 0.2609 2.563 2.468 2.563 2.420 2.563 126,429 2.4767 1.89%
2014-08-21 0 0.265 0.255 0.265 0.247 0.270 2,532,000 646,578 0.2554 2.515 2.420 2.515 2.344 2.563 266,764 2.4238 3.92%
2014-08-20 0 0.255 0.250 0.260 0.249 0.275 17,938,000 4,807,178 0.2680 2.420 2.373 2.468 2.363 2.610 1,889,896 2.5436 -1.92%
2014-08-19 0 0.260 0.260 0.270 0.260 0.305 17,700,000 4,875,800 0.2755 2.468 2.468 2.563 2.468 2.895 1,864,821 2.6146 -13.33%
2014-08-18 0 0.300 0.295 0.300 0.280 0.310 3,684,000 1,086,970 0.2951 2.847 2.800 2.847 2.658 2.942 388,136 2.8005 1.69%
2014-08-15 0 0.295 0.295 0.305 0.290 0.330 39,708,000 11,900,820 0.2997 2.800 2.800 2.895 2.753 3.132 4,183,521 2.8447 -6.35%
2014-08-14 0 0.315 0.310 0.315 0.300 0.340 35,976,000 11,249,450 0.3127 2.990 2.942 2.990 2.847 3.227 3,790,329 2.9679 1.61%
2014-08-13 0 0.310 0.305 0.310 0.285 0.320 60,576,000 18,007,500 0.2973 2.942 2.895 2.942 2.705 3.037 6,382,114 2.8216 10.71%
2014-08-12 0 0.280 0.275 0.280 0.270 0.285 1,550,000 437,450 0.2822 2.658 2.610 2.658 2.563 2.705 163,304 2.6788 3.70%
2014-08-11 0 0.270 0.270 0.280 0.270 0.290 1,026,000 290,230 0.2829 2.563 2.563 2.658 2.563 2.753 108,096 2.6849 0.00%
2014-08-08 0 0.270 0.265 0.270 0.270 0.275 1,646,000 445,420 0.2706 2.563 2.515 2.563 2.563 2.610 173,418 2.5685 -3.57%
2014-08-07 0 0.280 0.265 0.280 - - 0 0 - 2.658 2.515 2.658 - - 0 - 0.00%
2014-08-06 0 0.280 0.260 0.280 0.260 0.280 2,402,000 639,100 0.2661 2.658 2.468 2.658 2.468 2.658 253,068 2.5254 3.70%
2014-08-05 0 0.270 0.265 0.285 0.270 0.290 14,138,000 4,006,160 0.2834 2.563 2.515 2.705 2.563 2.753 1,489,539 2.6895 -1.82%
2014-08-04 0 0.275 0.275 0.280 0.265 0.295 4,734,000 1,323,460 0.2796 2.610 2.610 2.658 2.515 2.800 498,761 2.6535 -3.51%
2014-08-01 0 0.285 0.280 0.285 0.275 0.295 47,136,000 13,405,230 0.2844 2.705 2.658 2.705 2.610 2.800 4,966,114 2.6993 0.00%
2014-07-31 0 0.285 0.280 0.285 0.275 0.325 63,714,000 19,025,600 0.2986 2.705 2.658 2.705 2.610 3.085 6,712,725 2.8343 5.56%
2014-07-30 0 0.270 0.270 0.280 0.265 0.285 906,000 250,060 0.2760 2.563 2.563 2.658 2.515 2.705 95,454 2.6197 -3.57%
2014-07-29 0 0.280 0.275 0.280 0.260 0.280 778,000 210,870 0.2710 2.658 2.610 2.658 2.468 2.658 81,968 2.5726 3.70%
2014-07-28 0 0.270 0.270 0.285 0.260 0.290 744,000 209,980 0.2822 2.563 2.563 2.705 2.468 2.753 78,386 2.6788 -3.57%
2014-07-25 0 0.280 0.270 0.280 0.255 0.295 2,138,000 583,530 0.2729 2.658 2.563 2.658 2.420 2.800 225,254 2.5905 1.82%
2014-07-24 0 0.275 0.270 0.275 0.260 0.290 3,586,000 984,820 0.2746 2.610 2.563 2.610 2.468 2.753 377,811 2.6066 0.00%
2014-07-23 0 0.275 0.270 0.280 0.233 0.290 10,598,000 2,862,558 0.2701 2.610 2.563 2.658 2.212 2.753 1,116,575 2.5637 13.17%
2014-07-22 0 0.243 0.238 0.243 0.235 0.243 1,700,000 408,510 0.2403 2.306 2.259 2.306 2.231 2.306 179,107 2.2808 -0.82%
2014-07-21 0 0.245 0.237 0.245 0.229 0.249 1,660,000 396,528 0.2389 2.325 2.249 2.325 2.174 2.363 174,893 2.2673 4.26%
2014-07-18 0 0.235 0.235 0.240 0.228 0.243 254,000 59,510 0.2343 2.231 2.231 2.278 2.164 2.306 26,761 2.2238 -0.84%
2014-07-17 0 0.237 0.237 0.240 0.224 0.240 3,190,000 762,300 0.2390 2.249 2.249 2.278 2.126 2.278 336,089 2.2681 3.49%
2014-07-16 0 0.229 0.229 0.231 0.228 0.246 896,000 206,638 0.2306 2.174 2.174 2.193 2.164 2.335 94,400 2.1890 -0.87%
2014-07-15 0 0.231 0.231 0.240 0.227 0.247 834,000 200,054 0.2399 2.193 2.193 2.278 2.155 2.344 87,868 2.2768 1.32%
2014-07-14 0 0.228 0.226 0.244 0.223 0.249 864,000 203,754 0.2358 2.164 2.145 2.316 2.117 2.363 91,029 2.2384 -2.98%
2014-07-11 0 0.235 0.227 0.235 0.225 0.235 834,000 191,472 0.2296 2.231 2.155 2.231 2.136 2.231 87,868 2.1791 3.98%
2014-07-10 0 0.226 0.223 0.226 0.223 0.230 1,668,000 379,778 0.2277 2.145 2.117 2.145 2.117 2.183 175,736 2.1611 0.00%
2014-07-09 0 0.226 0.225 0.234 0.225 0.245 2,248,000 522,452 0.2324 2.145 2.136 2.221 2.136 2.325 236,843 2.2059 -5.83%
2014-07-08 0 0.240 0.235 0.240 0.224 0.250 5,346,000 1,270,082 0.2376 2.278 2.231 2.278 2.126 2.373 563,239 2.2550 5.26%
2014-07-07 0 0.228 0.228 0.238 0.221 0.240 472,000 109,242 0.2314 2.164 2.164 2.259 2.098 2.278 49,729 2.1968 -4.20%
2014-07-04 0 0.238 0.223 0.239 0.220 0.238 3,640,000 836,532 0.2298 2.259 2.117 2.268 2.088 2.259 383,500 2.1813 8.18%
2014-07-03 0 0.220 0.217 0.220 0.209 0.220 526,000 113,216 0.2152 2.088 2.060 2.088 1.984 2.088 55,418 2.0430 2.80%
2014-07-02 0 0.214 0.214 0.219 0.212 0.225 94,000 20,768 0.2209 2.031 2.031 2.079 2.012 2.136 9,904 2.0970 -2.73%
2014-06-30 0 0.220 0.215 0.220 0.212 0.225 652,000 142,502 0.2186 2.088 2.041 2.088 2.012 2.136 68,693 2.0745 0.00%
2014-06-27 0 0.220 0.212 0.220 0.211 0.228 358,000 77,592 0.2167 2.088 2.012 2.088 2.003 2.164 37,718 2.0572 0.00%
2014-06-26 0 0.220 0.217 0.220 0.206 0.224 722,000 155,826 0.2158 2.088 2.060 2.088 1.955 2.126 76,068 2.0485 1.85%
2014-06-25 0 0.216 0.210 0.216 0.205 0.216 302,000 62,192 0.2059 2.050 1.993 2.050 1.946 2.050 31,818 1.9546 4.85%
2014-06-24 0 0.206 0.206 0.219 0.206 0.206 26,000 5,356 0.2060 1.955 1.955 2.079 1.955 1.955 2,739 1.9553 -2.83%
2014-06-23 0 0.212 0.210 0.223 0.208 0.212 66,000 13,980 0.2118 2.012 1.993 2.117 1.974 2.012 6,954 2.0105 0.00%
2014-06-20 0 0.212 0.211 0.217 0.211 0.212 4,000 846 0.2115 2.012 2.003 2.060 2.003 2.012 421 2.0075 -3.64%
2014-06-19 0 0.220 0.210 0.220 0.205 0.220 322,000 67,652 0.2101 2.088 1.993 2.088 1.946 2.088 33,925 1.9942 7.32%
2014-06-18 0 0.205 0.205 0.222 0.205 0.206 14,000 2,882 0.2059 1.946 1.946 2.107 1.946 1.955 1,475 1.9539 -2.38%
2014-06-17 0 0.210 0.210 0.221 0.210 0.216 36,000 7,576 0.2104 1.993 1.993 2.098 1.993 2.050 3,793 1.9974 -5.83%
2014-06-16 0 0.223 0.217 0.223 0.216 0.227 606,000 132,134 0.2180 2.117 2.060 2.117 2.050 2.155 63,846 2.0696 -2.62%
2014-06-13 0 0.229 0.221 0.229 0.212 0.235 692,000 154,784 0.2237 2.174 2.098 2.174 2.012 2.231 72,907 2.1230 2.23%
2014-06-12 0 0.224 0.215 0.224 0.206 0.225 328,000 69,036 0.2105 2.126 2.041 2.126 1.955 2.136 34,557 1.9977 6.67%
2014-06-11 0 0.210 0.210 0.224 0.208 0.212 1,012,000 212,798 0.2103 1.993 1.993 2.126 1.974 2.012 106,621 1.9958 -3.23%
2014-06-10 0 0.217 0.213 0.217 0.211 0.218 784,000 166,374 0.2122 2.060 2.022 2.060 2.003 2.069 82,600 2.0142 0.46%
2014-06-09 0 0.216 0.213 0.216 0.212 0.216 782,000 166,604 0.2130 2.050 2.022 2.050 2.012 2.050 82,389 2.0222 -1.82%
2014-06-06 0 0.220 0.215 0.220 0.205 0.220 756,000 157,514 0.2084 2.088 2.041 2.088 1.946 2.088 79,650 1.9776 4.27%
2014-06-05 0 0.211 0.210 0.211 0.210 0.220 382,000 80,986 0.2120 2.003 1.993 2.003 1.993 2.088 40,246 2.0123 -4.09%
2014-06-04 0 0.220 0.212 0.220 0.209 0.220 96,000 20,520 0.2138 2.088 2.012 2.088 1.984 2.088 10,114 2.0288 4.76%
2014-06-03 0 0.210 0.210 0.226 0.210 0.230 194,000 44,200 0.2278 1.993 1.993 2.145 1.993 2.183 20,439 2.1625 -5.41%
2014-05-30 0 0.222 0.213 0.222 0.212 0.222 362,000 78,238 0.2161 2.107 2.022 2.107 2.012 2.107 38,139 2.0514 -0.89%
2014-05-29 0 0.224 0.216 0.224 0.211 0.225 704,000 151,736 0.2155 2.126 2.050 2.126 2.003 2.136 74,171 2.0457 2.28%
2014-05-28 0 0.219 0.216 0.219 0.213 0.235 4,346,000 962,760 0.2215 2.079 2.050 2.079 2.022 2.231 457,882 2.1026 2.82%
2014-05-27 0 0.213 0.205 0.213 0.201 0.215 1,680,000 350,828 0.2088 2.022 1.946 2.022 1.908 2.041 177,000 1.9821 4.41%
2014-05-26 0 0.204 0.204 0.214 0.200 0.203 4,000 806 0.2015 1.936 1.936 2.031 1.898 1.927 421 1.9125 -2.39%
2014-05-23 0 0.209 0.206 0.209 0.202 0.209 520,000 106,974 0.2057 1.984 1.955 1.984 1.917 1.984 54,786 1.9526 1.95%
2014-05-22 0 0.205 0.205 0.219 0.200 0.205 304,000 62,310 0.2050 1.946 1.946 2.079 1.898 1.946 32,029 1.9455 -0.49%
2014-05-21 0 0.206 0.205 0.211 0.203 0.213 390,000 80,974 0.2076 1.955 1.946 2.003 1.927 2.022 41,089 1.9707 0.00%
2014-05-20 0 0.206 0.206 0.214 0.205 0.210 510,000 105,162 0.2062 1.955 1.955 2.031 1.946 1.993 53,732 1.9572 -0.48%
2014-05-19 0 0.207 0.207 0.217 0.207 0.220 244,000 51,282 0.2102 1.965 1.965 2.060 1.965 2.088 25,707 1.9949 -1.43%
2014-05-16 0 0.210 0.210 0.217 0.210 0.217 416,000 87,406 0.2101 1.993 1.993 2.060 1.993 2.060 43,829 1.9943 1.45%
2014-05-15 0 0.207 0.207 0.215 0.201 0.211 268,000 55,460 0.2069 1.965 1.965 2.041 1.908 2.003 28,236 1.9642 -2.82%
2014-05-14 0 0.213 0.205 0.213 0.207 0.222 308,000 63,810 0.2072 2.022 1.946 2.022 1.965 2.107 32,450 1.9664 0.95%
2014-05-13 0 0.211 0.203 0.211 0.200 0.214 794,000 161,428 0.2033 2.003 1.927 2.003 1.898 2.031 83,654 1.9297 2.93%
2014-05-12 0 0.205 0.204 0.208 0.203 0.210 728,000 150,062 0.2061 1.946 1.936 1.974 1.927 1.993 76,700 1.9565 -2.84%
2014-05-09 0 0.211 0.203 0.211 0.203 0.212 964,000 197,714 0.2051 2.003 1.927 2.003 1.927 2.012 101,564 1.9467 0.96%
2014-05-08 0 0.209 0.207 0.209 0.203 0.222 3,518,000 735,796 0.2092 1.984 1.965 1.984 1.927 2.107 370,646 1.9852 -1.88%
2014-05-07 0 0.213 0.213 0.225 0.197 0.228 2,988,000 649,378 0.2173 2.022 2.022 2.136 1.870 2.164 314,807 2.0628 7.58%
2014-05-05 0 0.198 0.197 0.200 0.185 0.200 5,614,000 1,117,938 0.1991 1.879 1.870 1.898 1.756 1.898 591,475 1.8901 1.02%
2014-05-02 0 0.196 0.188 0.196 0.175 0.209 2,964,000 567,750 0.1915 1.860 1.784 1.860 1.661 1.984 312,279 1.8181 0.51%
2014-04-30 0 0.195 0.191 0.195 0.186 0.200 7,404,000 1,404,226 0.1897 1.851 1.813 1.851 1.765 1.898 780,064 1.8001 -4.41%
2014-04-29 0 0.204 0.204 0.210 0.204 0.210 2,994,000 616,768 0.2060 1.936 1.936 1.993 1.936 1.993 315,439 1.9553 -5.99%
2014-04-28 0 0.217 0.211 0.217 0.210 0.233 13,408,000 2,882,792 0.2150 2.060 2.003 2.060 1.993 2.212 1,412,629 2.0407 -4.82%
2014-04-25 0 0.228 0.228 0.229 0.216 0.233 9,914,000 2,244,646 0.2264 2.164 2.164 2.174 2.050 2.212 1,044,511 2.1490 0.88%
2014-04-24 0 0.226 0.225 0.228 0.210 0.280 142,082,000 32,023,016 0.2254 2.145 2.136 2.164 1.993 2.658 14,969,354 2.1392 -23.39%
2014-04-23 0 0.295 0.290 0.310 0.290 0.295 610,000 179,400 0.2941 2.800 2.753 2.942 2.753 2.800 64,268 2.7914 -1.67%
2014-04-22 0 0.300 0.285 0.300 0.270 0.330 3,634,000 1,053,690 0.2900 2.847 2.705 2.847 2.563 3.132 382,868 2.7521 3.45%
2014-04-17 0 0.290 0.285 0.290 0.285 0.300 276,000 78,830 0.2856 2.753 2.705 2.753 2.705 2.847 29,079 2.7109 -3.33%
2014-04-16 0 0.300 0.285 0.300 0.305 0.305 1,246,000 380,030 0.3050 2.847 2.705 2.847 2.895 2.895 131,275 2.8949 1.69%
2014-04-15 0 0.295 0.280 0.320 0.275 0.295 312,000 87,750 0.2813 2.800 2.658 3.037 2.610 2.800 32,871 2.6695 7.27%
2014-04-14 0 0.275 0.275 0.290 0.275 0.275 122,000 34,600 0.2836 2.610 2.610 2.753 2.610 2.610 12,854 2.6919 -6.78%
2014-04-11 0 0.295 0.290 0.295 0.290 0.300 54,000 15,800 0.2926 2.800 2.753 2.800 2.753 2.847 5,689 2.7772 -1.67%
2014-04-10 0 0.300 0.290 0.300 0.300 0.300 660,000 198,000 0.3000 2.847 2.753 2.847 2.847 2.847 69,536 2.8475 -1.64%
2014-04-09 0 0.305 0.295 0.305 0.290 0.305 56,000 16,730 0.2988 2.895 2.800 2.895 2.753 2.895 5,900 2.8356 1.67%
2014-04-08 0 0.300 0.295 0.300 0.290 0.300 782,000 232,620 0.2975 2.847 2.800 2.847 2.753 2.847 82,389 2.8234 0.00%
2014-04-07 0 0.300 0.300 0.305 0.300 0.300 2,000 600 0.3000 2.847 2.847 2.895 2.847 2.847 211 2.8475 -1.64%
2014-04-04 0 0.305 0.305 0.310 0.300 0.305 352,000 106,100 0.3014 2.895 2.895 2.942 2.847 2.895 37,086 2.8609 0.00%
2014-04-03 0 0.305 0.305 0.310 0.300 0.315 492,000 149,020 0.3029 2.895 2.895 2.942 2.847 2.990 51,836 2.8749 0.00%
2014-04-02 0 0.305 0.305 0.310 0.300 0.300 702,000 210,600 0.3000 2.895 2.895 2.942 2.847 2.847 73,961 2.8475 -1.61%
2014-04-01 0 0.310 0.295 0.310 0.290 0.310 1,194,000 353,740 0.2963 2.942 2.800 2.942 2.753 2.942 125,796 2.8120 -3.12%
2014-03-31 0 0.320 0.295 0.320 0.295 0.320 1,178,000 357,630 0.3036 3.037 2.800 3.037 2.800 3.037 124,111 2.8815 1.59%
2014-03-28 0 0.315 0.315 0.320 0.265 0.350 28,406,000 9,136,430 0.3216 2.990 2.990 3.037 2.515 3.322 2,992,775 3.0528 18.87%
2014-03-27 0 0.265 0.265 0.270 0.255 0.275 1,910,000 512,370 0.2683 2.515 2.515 2.563 2.420 2.610 201,232 2.5462 -5.36%
2014-03-26 0 0.280 0.275 0.280 0.280 0.280 68,000 19,040 0.2800 2.658 2.610 2.658 2.658 2.658 7,164 2.6576 0.00%
2014-03-25 0 0.280 0.280 0.285 0.275 0.280 468,000 129,300 0.2763 2.658 2.658 2.705 2.610 2.658 49,307 2.6223 1.82%
2014-03-24 0 0.275 0.275 0.280 0.275 0.280 950,000 264,580 0.2785 2.610 2.610 2.658 2.610 2.658 100,089 2.6434 -1.79%
2014-03-21 0 0.280 0.275 0.280 0.270 0.290 840,000 237,880 0.2832 2.658 2.610 2.658 2.563 2.753 88,500 2.6879 0.00%
2014-03-20 0 0.280 0.275 0.280 0.270 0.300 2,154,000 606,110 0.2814 2.658 2.610 2.658 2.563 2.847 226,939 2.6708 -3.45%
2014-03-19 0 0.290 0.290 0.295 0.290 0.300 350,000 103,550 0.2959 2.753 2.753 2.800 2.753 2.847 36,875 2.8081 0.00%
2014-03-18 0 0.290 0.285 0.290 0.275 0.290 564,000 160,380 0.2844 2.753 2.705 2.753 2.610 2.753 59,421 2.6990 0.00%
2014-03-17 0 0.290 0.280 0.290 0.270 0.290 2,546,000 709,520 0.2787 2.753 2.658 2.753 2.563 2.753 268,239 2.6451 0.00%
2014-03-14 0 0.290 0.280 0.290 0.275 0.330 7,280,000 2,091,430 0.2873 2.753 2.658 2.753 2.610 3.132 767,000 2.7268 -4.92%
2014-03-13 0 0.305 0.305 0.320 0.300 0.345 5,784,000 1,841,200 0.3183 2.895 2.895 3.037 2.847 3.275 609,386 3.0214 -12.86%
2014-03-12 0 0.350 0.335 0.350 0.330 0.370 1,836,000 626,090 0.3410 3.322 3.180 3.322 3.132 3.512 193,436 3.2367 0.00%
2014-03-11 0 0.350 0.345 0.350 0.335 0.350 1,912,000 654,460 0.3423 3.322 3.275 3.322 3.180 3.322 201,443 3.2489 0.00%
2014-03-10 0 0.350 0.340 0.350 0.340 0.370 4,302,000 1,481,270 0.3443 3.322 3.227 3.322 3.227 3.512 453,246 3.2681 -5.41%
2014-03-07 0 0.370 0.365 0.370 0.355 0.370 2,180,000 789,590 0.3622 3.512 3.464 3.512 3.369 3.512 229,679 3.4378 2.78%
2014-03-06 0 0.360 0.355 0.360 0.350 0.365 3,676,000 1,314,950 0.3577 3.417 3.369 3.417 3.322 3.464 387,293 3.3952 4.35%
2014-03-05 0 0.345 0.335 0.345 0.340 0.355 3,156,000 1,084,260 0.3436 3.275 3.180 3.275 3.227 3.369 332,507 3.2609 -1.43%
2014-03-04 0 0.350 0.345 0.355 0.335 0.375 9,096,000 3,233,400 0.3555 3.322 3.275 3.369 3.180 3.559 958,329 3.3740 7.69%
2014-03-03 0 0.325 0.310 0.325 0.315 0.325 120,000 37,970 0.3164 3.085 2.942 3.085 2.990 3.085 12,643 3.0033 0.00%
2014-02-28 0 0.325 0.315 0.325 0.310 0.335 416,000 134,650 0.3237 3.085 2.990 3.085 2.942 3.180 43,829 3.0722 1.56%
2014-02-27 0 0.320 0.305 0.320 0.310 0.325 464,000 146,490 0.3157 3.037 2.895 3.037 2.942 3.085 48,886 2.9966 0.00%
2014-02-26 0 0.320 0.320 0.325 0.300 0.320 1,298,000 399,380 0.3077 3.037 3.037 3.085 2.847 3.037 136,754 2.9204 3.23%
2014-02-25 0 0.310 0.300 0.310 0.300 0.330 2,274,000 716,630 0.3151 2.942 2.847 2.942 2.847 3.132 239,582 2.9912 -4.62%
2014-02-24 0 0.325 0.325 0.330 0.300 0.350 5,218,000 1,720,090 0.3296 3.085 3.085 3.132 2.847 3.322 549,754 3.1288 -1.52%
2014-02-21 0 0.330 0.320 0.330 0.325 0.340 1,034,000 338,430 0.3273 3.132 3.037 3.132 3.085 3.227 108,939 3.1066 0.00%
2014-02-20 0 0.330 0.325 0.335 0.320 0.335 1,848,000 605,650 0.3277 3.132 3.085 3.180 3.037 3.180 194,700 3.1107 -2.94%
2014-02-19 0 0.340 0.325 0.340 0.320 0.340 1,096,000 360,060 0.3285 3.227 3.085 3.227 3.037 3.227 115,471 3.1182 1.49%
2014-02-18 0 0.335 0.335 0.340 0.330 0.350 2,786,000 930,620 0.3340 3.180 3.180 3.227 3.132 3.322 293,525 3.1705 -2.90%
2014-02-17 0 0.345 0.340 0.345 0.330 0.365 4,082,000 1,403,020 0.3437 3.275 3.227 3.275 3.132 3.464 430,068 3.2623 -5.48%
2014-02-14 0 0.365 0.355 0.365 0.350 0.385 5,076,000 1,854,900 0.3654 3.464 3.369 3.464 3.322 3.654 534,793 3.4684 2.82%
2014-02-13 0 0.355 0.350 0.355 0.340 0.385 6,098,000 2,188,250 0.3588 3.369 3.322 3.369 3.227 3.654 642,468 3.4060 -1.39%
2014-02-12 0 0.360 0.360 0.365 0.350 0.390 9,556,000 3,511,350 0.3674 3.417 3.417 3.464 3.322 3.702 1,006,793 3.4877 -7.69%
2014-02-11 0 0.390 0.390 0.395 0.385 0.435 16,702,000 6,737,080 0.4034 3.702 3.702 3.749 3.654 4.129 1,759,675 3.8286 -4.88%
2014-02-10 0 0.410 0.410 0.415 0.340 0.415 50,362,000 19,369,220 0.3846 3.892 3.892 3.939 3.227 3.939 5,305,996 3.6504 22.39%
2014-02-07 0 0.335 0.330 0.335 0.275 0.335 28,488,000 9,064,090 0.3182 3.180 3.132 3.180 2.610 3.180 3,001,414 3.0199 24.07%
2014-02-06 0 0.270 0.265 0.275 0.265 0.280 592,000 161,750 0.2732 2.563 2.515 2.610 2.515 2.658 62,371 2.5933 0.00%
2014-02-05 0 0.270 0.260 0.270 0.265 0.280 654,000 176,320 0.2696 2.563 2.468 2.563 2.515 2.658 68,904 2.5589 0.00%
2014-02-04 0 0.270 0.265 0.275 0.265 0.270 348,000 93,150 0.2677 2.563 2.515 2.610 2.515 2.563 36,664 2.5406 -1.82%
2014-01-30 0 0.275 0.265 0.275 0.255 0.275 1,080,000 277,300 0.2568 2.610 2.515 2.610 2.420 2.610 113,786 2.4370 3.77%
2014-01-29 0 0.265 0.265 0.270 0.260 0.295 2,653,000 707,279 0.2666 2.515 2.515 2.563 2.468 2.800 279,512 2.5304 0.00%
2014-01-28 0 0.265 0.260 0.275 0.265 0.290 792,000 211,920 0.2676 2.515 2.468 2.610 2.515 2.753 83,443 2.5397 -1.85%
2014-01-27 0 0.270 0.265 0.270 0.240 0.275 1,796,000 468,510 0.2609 2.563 2.515 2.563 2.278 2.610 189,221 2.4760 1.89%
2014-01-24 0 0.265 0.265 0.275 0.260 0.290 5,046,000 1,363,380 0.2702 2.515 2.515 2.610 2.468 2.753 531,632 2.5645 1.92%
2014-01-23 0 0.260 0.255 0.270 0.255 0.265 3,100,000 806,770 0.2602 2.468 2.420 2.563 2.420 2.515 326,607 2.4702 -3.70%
2014-01-22 0 0.270 0.265 0.275 0.265 0.275 2,330,000 631,720 0.2711 2.563 2.515 2.610 2.515 2.610 245,482 2.5734 -3.57%
2014-01-21 0 0.280 0.280 0.285 0.270 0.285 1,112,000 308,010 0.2770 2.658 2.658 2.705 2.563 2.705 117,157 2.6290 3.70%
2014-01-20 0 0.270 0.270 0.280 0.270 0.290 2,338,000 645,850 0.2762 2.563 2.563 2.658 2.563 2.753 246,325 2.6219 -5.26%
2014-01-17 0 0.285 0.275 0.285 0.270 0.295 2,718,000 758,150 0.2789 2.705 2.610 2.705 2.563 2.800 286,361 2.6475 0.00%
2014-01-16 0 0.285 0.280 0.285 0.280 0.290 1,694,000 476,230 0.2811 2.705 2.658 2.705 2.658 2.753 178,475 2.6683 -1.72%
2014-01-15 0 0.290 0.285 0.290 0.285 0.325 780,000 226,560 0.2905 2.753 2.705 2.753 2.705 3.085 82,179 2.7569 1.75%
2014-01-14 0 0.285 0.275 0.285 0.275 0.285 936,000 258,140 0.2758 2.705 2.610 2.705 2.610 2.705 98,614 2.6177 0.00%
2014-01-13 0 0.285 0.285 0.290 0.280 0.315 1,162,000 333,450 0.2870 2.705 2.705 2.753 2.658 2.990 122,425 2.7237 -1.72%
2014-01-10 0 0.290 0.285 0.290 0.290 0.305 5,384,000 1,569,660 0.2915 2.753 2.705 2.753 2.753 2.895 567,243 2.7672 0.00%
2014-01-09 0 0.290 0.290 0.295 0.280 0.310 2,764,000 792,310 0.2867 2.753 2.753 2.800 2.658 2.942 291,207 2.7208 -3.33%
2014-01-08 0 0.300 0.295 0.305 0.290 0.325 2,532,000 750,330 0.2963 2.847 2.800 2.895 2.753 3.085 266,764 2.8127 0.00%
2014-01-07 0 0.300 0.290 0.300 0.290 0.310 2,282,000 681,690 0.2987 2.847 2.753 2.847 2.753 2.942 240,425 2.8354 1.69%
2014-01-06 0 0.295 0.290 0.295 0.285 0.300 1,824,000 537,690 0.2948 2.800 2.753 2.800 2.705 2.847 192,171 2.7980 -4.84%
2014-01-03 0 0.310 0.310 0.315 0.260 0.330 18,334,000 5,679,230 0.3098 2.942 2.942 2.990 2.468 3.132 1,931,618 2.9401 8.77%
2014-01-02 0 0.285 0.280 0.285 0.275 0.305 8,362,000 2,375,050 0.2840 2.705 2.658 2.705 2.610 2.895 880,996 2.6959 -5.00%
2013-12-31 0 0.300 0.295 0.300 0.295 0.325 4,602,000 1,390,140 0.3021 2.847 2.800 2.847 2.800 3.085 484,854 2.8671 -4.76%
2013-12-30 0 0.315 0.310 0.315 0.310 0.360 8,450,000 2,714,520 0.3212 2.990 2.942 2.990 2.942 3.417 890,268 3.0491 -8.70%
2013-12-27 0 0.345 0.340 0.345 0.335 0.375 3,866,000 1,340,480 0.3467 3.275 3.227 3.275 3.180 3.559 407,311 3.2911 -8.00%
2013-12-24 0 0.375 0.360 0.365 0.365 0.410 1,622,000 619,800 0.3821 3.559 3.417 3.464 3.464 3.892 170,889 3.6269 -3.85%
2013-12-23 0 0.390 0.385 0.400 0.390 0.420 1,508,000 603,510 0.4002 3.702 3.654 3.797 3.702 3.986 158,879 3.7986 -2.50%
2013-12-20 0 0.400 0.395 0.400 0.400 0.425 2,612,000 1,058,740 0.4053 3.797 3.749 3.797 3.797 4.034 275,193 3.8473 -6.98%
2013-12-19 0 0.430 0.420 0.430 0.420 0.465 4,204,000 1,832,500 0.4359 4.081 3.986 4.081 3.986 4.414 442,921 4.1373 -4.44%
2013-12-18 0 0.450 0.445 0.450 0.430 0.485 18,250,000 8,424,170 0.4616 4.271 4.224 4.271 4.081 4.603 1,922,768 4.3813 8.43%
2013-12-17 0 0.415 0.410 0.415 0.400 0.450 6,488,000 2,744,390 0.4230 3.939 3.892 3.939 3.797 4.271 683,557 4.0149 0.00%
2013-12-16 0 0.415 0.405 0.415 0.395 0.435 14,074,000 5,730,030 0.4071 3.939 3.844 3.939 3.749 4.129 1,482,796 3.8643 -6.74%
2013-12-13 0 0.445 0.440 0.445 0.435 0.500 15,808,000 7,162,300 0.4531 4.224 4.176 4.224 4.129 4.746 1,665,486 4.3004 -4.30%
2013-12-12 0 0.465 0.460 0.470 0.460 0.560 21,550,000 10,642,980 0.4939 4.414 4.366 4.461 4.366 5.315 2,270,446 4.6876 -13.89%
2013-12-11 0 0.540 0.520 0.540 0.410 0.600 55,416,000 27,690,850 0.4997 5.125 4.936 5.125 3.892 5.695 5,838,471 4.7428 3.85%
2013-12-10 1 - - - - - 0 0 - 4.936 - - - - 0 - 0.00%
2013-12-09 1 0.520 0.520 0.540 0.405 0.560 55,055,900 28,918,890 0.5253 4.936 4.936 5.125 3.844 5.315 5,800,532 4.9856 28.40%
2013-12-06 0 0.405 0.405 0.410 0.345 0.435 50,828,000 20,492,630 0.4032 3.844 3.844 3.892 3.275 4.129 5,355,093 3.8268 15.71%
2013-12-05 0 0.350 0.345 0.350 0.320 0.360 15,516,000 5,274,570 0.3399 3.322 3.275 3.322 3.037 3.417 1,634,721 3.2266 12.90%
2013-12-04 0 0.310 0.310 0.315 0.270 0.325 12,182,000 3,681,130 0.3022 2.942 2.942 2.990 2.563 3.085 1,283,461 2.8681 6.90%
2013-12-03 0 0.290 0.290 0.300 0.280 0.345 9,470,000 2,905,080 0.3068 2.753 2.753 2.847 2.658 3.275 997,732 2.9117 -7.94%
2013-12-02 0 0.315 0.310 0.315 0.250 0.340 22,466,000 6,712,130 0.2988 2.990 2.942 2.990 2.373 3.227 2,366,954 2.8358 26.00%
2013-11-29 0 0.250 0.250 0.255 0.230 0.260 15,876,000 3,894,356 0.2453 2.373 2.373 2.420 2.183 2.468 1,672,650 2.3283 11.61%
2013-11-28 0 0.224 0.222 0.224 0.216 0.240 19,424,000 4,369,314 0.2249 2.126 2.107 2.126 2.050 2.278 2,046,457 2.1351 8.21%
2013-11-27 0 0.207 0.189 0.209 0.202 0.207 62,000 12,732 0.2054 1.965 1.794 1.984 1.917 1.965 6,532 1.9491 7.25%
2013-11-26 0 0.193 0.182 0.199 - - 0 0 - 1.832 1.727 1.889 - - 0 - 0.00%
2013-11-25 0 0.193 0.184 0.199 - - 0 0 - 1.832 1.746 1.889 - - 0 - 0.00%
2013-11-22 0 0.193 0.186 0.193 0.186 0.195 180,000 34,614 0.1923 1.832 1.765 1.832 1.765 1.851 18,964 1.8252 -3.02%
2013-11-21 0 0.199 0.185 0.210 - - 0 0 - 1.889 1.756 1.993 - - 0 - 0.00%
2013-11-20 0 0.199 0.186 0.199 0.183 0.200 122,000 22,470 0.1842 1.889 1.765 1.889 1.737 1.898 12,854 1.7482 4.74%
2013-11-19 0 0.190 0.183 0.190 0.182 0.190 310,000 56,826 0.1833 1.803 1.737 1.803 1.727 1.803 32,661 1.7399 0.00%
2013-11-18 0 0.190 0.182 0.190 0.176 0.190 514,000 94,640 0.1841 1.803 1.727 1.803 1.671 1.803 54,154 1.7476 2.15%
2013-11-15 0 0.186 0.179 0.186 0.176 0.187 3,290,000 592,470 0.1801 1.765 1.699 1.765 1.671 1.775 346,625 1.7093 -1.59%
2013-11-14 0 0.189 0.175 0.191 0.169 0.220 296,000 56,156 0.1897 1.794 1.661 1.813 1.604 2.088 31,186 1.8007 13.17%
2013-11-13 0 0.167 0.167 0.177 0.167 0.188 4,568,000 822,496 0.1801 1.585 1.585 1.680 1.585 1.784 481,271 1.7090 -6.18%
2013-11-12 0 0.178 0.174 0.178 0.177 0.182 342,000 60,632 0.1773 1.689 1.652 1.689 1.680 1.727 36,032 1.6827 -2.20%
2013-11-11 0 0.182 0.178 0.182 0.177 0.185 6,692,000 1,222,110 0.1826 1.727 1.689 1.727 1.680 1.756 705,050 1.7334 -2.15%
2013-11-08 0 0.186 0.186 0.192 0.185 0.186 1,166,000 216,796 0.1859 1.765 1.765 1.822 1.756 1.765 122,846 1.7648 -1.06%
2013-11-07 0 0.188 0.187 0.190 0.184 0.192 926,000 173,776 0.1877 1.784 1.775 1.803 1.746 1.822 97,561 1.7812 -2.59%
2013-11-06 0 0.193 0.190 0.193 0.188 0.193 168,000 31,810 0.1893 1.832 1.803 1.832 1.784 1.832 17,700 1.7972 -2.53%
2013-11-05 0 0.198 0.195 0.198 0.194 0.199 504,000 98,494 0.1954 1.879 1.851 1.879 1.841 1.889 53,100 1.8549 -1.00%
2013-11-04 0 0.200 0.194 0.200 - - 0 0 - 1.898 1.841 1.898 - - 0 - 0.00%
2013-11-01 0 0.200 0.196 0.200 0.188 0.202 1,138,000 223,648 0.1965 1.898 1.860 1.898 1.784 1.917 119,896 1.8653 0.00%
2013-10-31 0 0.200 0.196 0.200 - - 0 0 - 1.898 1.860 1.898 - - 0 - 0.00%
2013-10-30 0 0.200 0.196 0.200 0.194 0.200 358,000 69,754 0.1948 1.898 1.860 1.898 1.841 1.898 37,718 1.8494 0.50%
2013-10-29 0 0.199 0.195 0.199 0.193 0.200 358,000 69,994 0.1955 1.889 1.851 1.889 1.832 1.898 37,718 1.8557 -6.57%
2013-10-28 0 0.213 0.196 0.213 - - 0 0 - 2.022 1.860 2.022 - - 0 - -0.47%
2013-10-25 0 0.214 0.196 0.214 0.194 0.214 144,000 28,956 0.2011 2.031 1.860 2.031 1.841 2.031 15,171 1.9086 0.00%
2013-10-24 0 0.214 0.191 0.214 0.191 0.216 26,000 5,500 0.2115 2.031 1.813 2.031 1.813 2.050 2,739 2.0078 5.42%
2013-10-23 0 0.203 0.186 0.203 0.216 0.218 328,000 71,304 0.2174 1.927 1.765 1.927 2.050 2.069 34,557 2.0634 2.53%
2013-10-22 0 0.198 0.196 0.198 0.196 0.210 3,868,000 769,762 0.1990 1.879 1.860 1.879 1.860 1.993 407,521 1.8889 -3.88%
2013-10-21 0 0.206 0.202 0.206 0.195 0.215 1,690,000 340,454 0.2015 1.955 1.917 1.955 1.851 2.041 178,054 1.9121 0.98%
2013-10-18 0 0.204 0.197 0.204 0.194 0.204 1,226,000 249,344 0.2034 1.936 1.870 1.936 1.841 1.936 129,168 1.9304 4.62%
2013-10-17 0 0.195 0.190 0.195 0.194 0.195 42,000 8,150 0.1940 1.851 1.803 1.851 1.841 1.851 4,425 1.8418 0.00%
2013-10-16 0 0.195 0.188 0.195 - - 0 0 - 1.851 1.784 1.851 - - 0 - 0.00%
2013-10-15 0 0.195 0.190 0.195 0.178 0.199 3,982,000 763,692 0.1918 1.851 1.803 1.851 1.689 1.889 419,532 1.8203 5.98%
2013-10-11 0 0.184 0.181 0.189 0.181 0.184 302,000 54,562 0.1807 1.746 1.718 1.794 1.718 1.746 31,818 1.7148 0.00%
2013-10-10 0 0.184 0.184 0.194 0.175 0.196 212,000 38,624 0.1822 1.746 1.746 1.841 1.661 1.860 22,336 1.7292 1.66%
2013-10-09 0 0.181 0.181 0.195 0.181 0.182 94,000 17,088 0.1818 1.718 1.718 1.851 1.718 1.727 9,904 1.7254 -3.21%
2013-10-08 0 0.187 0.183 0.199 - - 0 0 - 1.775 1.737 1.889 - - 0 - 0.00%
2013-10-07 0 0.187 0.181 0.199 0.180 0.187 160,000 29,214 0.1826 1.775 1.718 1.889 1.708 1.775 16,857 1.7330 -1.06%
2013-10-04 0 0.189 0.184 0.189 0.189 0.190 1,144,000 216,254 0.1890 1.794 1.746 1.794 1.794 1.803 120,529 1.7942 -4.06%
2013-10-03 0 0.197 0.183 0.197 - - 0 0 - 1.870 1.737 1.870 - - 0 - -0.51%
2013-10-02 0 0.198 0.186 0.198 0.199 0.200 26,000 5,176 0.1991 1.879 1.765 1.879 1.889 1.898 2,739 1.8895 2.06%
2013-09-30 0 0.194 0.189 0.194 0.185 0.195 390,000 75,306 0.1931 1.841 1.794 1.841 1.756 1.851 41,089 1.8327 1.04%
2013-09-27 0 0.192 0.183 0.204 - - 0 0 - 1.822 1.737 1.936 - - 0 - 0.00%
2013-09-26 0 0.192 0.180 0.205 - - 0 0 - 1.822 1.708 1.946 - - 0 - 0.00%
2013-09-25 0 0.192 0.183 0.197 - - 0 0 - 1.822 1.737 1.870 - - 0 - 0.00%
2013-09-24 0 0.192 0.185 0.195 0.191 0.212 266,000 51,128 0.1922 1.822 1.756 1.851 1.813 2.012 28,025 1.8244 2.13%
2013-09-23 0 0.188 0.188 0.193 0.185 0.185 22,000 4,070 0.1850 1.784 1.784 1.832 1.756 1.756 2,318 1.7559 -5.05%
2013-09-19 0 0.198 0.189 0.199 - - 0 0 - 1.879 1.794 1.889 - - 0 - 0.00%
2013-09-18 0 0.198 0.193 0.198 0.183 0.202 2,916,000 576,454 0.1977 1.879 1.832 1.879 1.737 1.917 307,221 1.8763 -7.91%
2013-09-17 0 0.215 0.215 0.229 - - 0 0 - 2.041 2.041 2.174 - - 0 - 0.00%
2013-09-16 0 0.215 0.211 0.215 0.215 0.215 300,000 64,500 0.2150 2.041 2.003 2.041 2.041 2.041 31,607 2.0407 0.00%
2013-09-13 0 0.215 0.215 0.220 0.210 0.216 766,000 163,844 0.2139 2.041 2.041 2.088 1.993 2.050 80,704 2.0302 -0.46%
2013-09-12 0 0.216 0.216 0.228 0.208 0.229 24,000 5,048 0.2103 2.050 2.050 2.164 1.974 2.174 2,529 1.9964 -0.92%
2013-09-11 0 0.218 0.218 0.229 0.218 0.223 630,000 138,162 0.2193 2.069 2.069 2.174 2.069 2.117 66,375 2.0815 -9.17%
2013-09-10 0 0.240 0.225 0.240 - - 0 0 - 2.278 2.136 2.278 - - 0 - 0.00%
2013-09-09 0 0.240 0.225 0.240 - - 0 0 - 2.278 2.136 2.278 - - 0 - 0.00%
2013-09-06 0 0.240 0.226 0.240 0.238 0.245 450,000 107,956 0.2399 2.278 2.145 2.278 2.259 2.325 47,411 2.2770 0.00%
2013-09-05 0 0.240 0.226 0.240 0.216 0.255 26,000 6,020 0.2315 2.278 2.145 2.278 2.050 2.420 2,739 2.1977 6.67%
2013-09-04 0 0.225 0.225 0.239 0.220 0.225 150,000 33,500 0.2233 2.136 2.136 2.268 2.088 2.136 15,804 2.1198 -6.25%
2013-09-03 0 0.240 0.222 0.240 0.240 0.240 10,000 2,400 0.2400 2.278 2.107 2.278 2.278 2.278 1,054 2.2780 0.00%
2013-09-02 0 0.240 0.220 0.240 - - 0 0 - 2.278 2.088 2.278 - - 0 - -1.64%
2013-08-30 0 0.244 0.225 0.246 - - 0 0 - 2.316 2.136 2.335 - - 0 - 0.00%
2013-08-29 0 0.244 0.225 0.249 - - 0 0 - 2.316 2.136 2.363 - - 0 - 0.00%
2013-08-28 0 0.244 0.230 0.244 - - 0 0 - 2.316 2.183 2.316 - - 0 - -0.41%
2013-08-27 0 0.245 0.225 0.245 - - 0 0 - 2.325 2.136 2.325 - - 0 - 0.00%
2013-08-26 0 0.245 0.243 0.245 0.233 0.245 68,000 15,892 0.2337 2.325 2.306 2.325 2.212 2.325 7,164 2.2182 5.15%
2013-08-23 0 0.233 0.222 0.250 - - 0 0 - 2.212 2.107 2.373 - - 0 - 0.00%
2013-08-22 0 0.233 0.232 0.244 0.232 0.235 190,000 44,370 0.2335 2.212 2.202 2.316 2.202 2.231 20,018 2.2165 -1.27%
2013-08-21 0 0.236 0.234 0.237 0.235 0.245 992,000 234,532 0.2364 2.240 2.221 2.249 2.231 2.325 104,514 2.2440 -5.60%
2013-08-20 0 0.250 0.235 0.250 - - 0 0 - 2.373 2.231 2.373 - - 0 - -1.96%
2013-08-19 0 0.255 0.240 0.255 0.245 0.255 52,000 12,760 0.2454 2.420 2.278 2.420 2.325 2.420 5,479 2.3291 4.08%
2013-08-16 0 0.245 0.245 0.260 0.232 0.232 2,000 464 0.2320 2.325 2.325 2.468 2.202 2.202 211 2.2020 -5.77%
2013-08-15 0 0.260 0.245 0.260 0.250 0.265 58,000 14,590 0.2516 2.468 2.325 2.468 2.373 2.515 6,111 2.3876 4.42%
2013-08-13 0 0.249 0.245 0.260 0.240 0.265 2,714,000 695,230 0.2562 2.363 2.325 2.468 2.278 2.515 285,939 2.4314 0.00%
2013-08-12 0 0.249 0.234 0.249 0.227 0.249 14,000 3,404 0.2431 2.363 2.221 2.363 2.155 2.363 1,475 2.3078 3.75%
2013-08-09 0 0.240 0.228 0.240 0.225 0.240 204,000 47,256 0.2316 2.278 2.164 2.278 2.136 2.278 21,493 2.1987 0.00%
2013-08-08 0 0.240 0.232 0.245 0.240 0.242 100,000 24,120 0.2412 2.278 2.202 2.325 2.278 2.297 10,536 2.2894 -2.44%
2013-08-07 0 0.246 0.241 0.246 0.242 0.260 390,000 96,764 0.2481 2.335 2.287 2.335 2.297 2.468 41,089 2.3550 -1.20%
2013-08-06 0 0.249 0.230 0.249 - - 0 0 - 2.363 2.183 2.363 - - 0 - 0.00%
2013-08-05 0 0.249 0.242 0.249 0.241 0.250 596,000 147,348 0.2472 2.363 2.297 2.363 2.287 2.373 62,793 2.3466 -0.40%
2013-08-02 0 0.250 0.240 0.250 0.230 0.250 892,000 207,636 0.2328 2.373 2.278 2.373 2.183 2.373 93,979 2.2094 8.70%
2013-08-01 0 0.230 0.226 0.230 0.228 0.245 108,000 24,876 0.2303 2.183 2.145 2.183 2.164 2.325 11,379 2.1862 0.88%
2013-07-31 0 0.228 0.222 0.228 0.225 0.228 102,000 22,956 0.2251 2.164 2.107 2.164 2.136 2.164 10,746 2.1362 1.33%
2013-07-30 0 0.225 0.221 0.228 0.225 0.230 156,000 35,122 0.2251 2.136 2.098 2.164 2.136 2.183 16,436 2.1369 2.27%
2013-07-29 0 0.220 0.220 0.229 0.220 0.240 134,000 30,040 0.2242 2.088 2.088 2.174 2.088 2.278 14,118 2.1278 0.00%
2013-07-26 0 0.220 0.220 0.229 0.220 0.230 590,000 130,276 0.2208 2.088 2.088 2.174 2.088 2.183 62,161 2.0958 2.33%
2013-07-25 0 0.215 0.215 0.228 0.206 0.206 6,000 1,236 0.2060 2.041 2.041 2.164 1.955 1.955 632 1.9553 -2.27%
2013-07-24 0 0.220 0.212 0.220 0.215 0.220 52,000 11,390 0.2190 2.088 2.012 2.088 2.041 2.088 5,479 2.0790 0.00%
2013-07-23 0 0.220 0.216 0.233 0.216 0.250 584,000 129,762 0.2222 2.088 2.050 2.212 2.050 2.373 61,529 2.1090 -4.35%
2013-07-22 0 0.230 0.212 0.233 0.228 0.230 22,000 5,056 0.2298 2.183 2.012 2.212 2.164 2.183 2,318 2.1813 2.68%
2013-07-19 0 0.224 0.212 0.224 0.215 0.230 544,000 121,592 0.2235 2.126 2.012 2.126 2.041 2.183 57,314 2.1215 3.70%
2013-07-18 0 0.216 0.215 0.220 0.211 0.219 80,000 17,056 0.2132 2.050 2.041 2.088 2.003 2.079 8,429 2.0236 2.37%
2013-07-17 0 0.211 0.211 0.220 0.211 0.220 568,000 123,058 0.2167 2.003 2.003 2.088 2.003 2.088 59,843 2.0564 -7.46%
2013-07-16 0 0.228 0.220 0.240 0.220 0.228 1,354,000 300,330 0.2218 2.164 2.088 2.278 2.088 2.164 142,654 2.1053 -2.98%
2013-07-15 0 0.235 0.229 0.235 0.225 0.280 5,676,000 1,410,802 0.2486 2.231 2.174 2.231 2.136 2.658 598,007 2.3592 17.50%
2013-07-12 1 - - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2013-07-10 0 0.200 0.188 0.200 - - 0 0 - 1.898 1.784 1.898 - - 0 - 0.00%
2013-07-09 0 0.200 0.181 0.200 - - 0 0 - 1.898 1.718 1.898 - - 0 - 0.00%
2013-07-08 0 0.200 0.177 0.208 - - 0 0 - 1.898 1.680 1.974 - - 0 - 0.00%
2013-07-05 0 0.200 0.178 0.200 - - 0 0 - 1.898 1.689 1.898 - - 0 - 0.00%
2013-07-04 0 0.200 0.179 0.200 - - 0 0 - 1.898 1.699 1.898 - - 0 - 0.00%
2013-07-03 0 0.200 0.187 0.200 0.200 0.200 4,000 800 0.2000 1.898 1.775 1.898 1.898 1.898 421 1.8983 0.00%
2013-07-02 0 0.200 0.182 0.200 - - 0 0 - 1.898 1.727 1.898 - - 0 - 0.00%
2013-06-28 0 0.200 0.190 0.200 0.176 0.200 388,000 71,248 0.1836 1.898 1.803 1.898 1.671 1.898 40,879 1.7429 -1.96%
2013-06-27 0 0.204 0.182 0.208 0.176 0.204 8,000 1,528 0.1910 1.936 1.727 1.974 1.671 1.936 843 1.8129 7.37%
2013-06-26 0 0.190 0.186 0.190 0.190 0.190 1,178,000 223,820 0.1900 1.803 1.765 1.803 1.803 1.803 124,111 1.8034 -5.00%
2013-06-25 0 0.200 0.200 0.217 0.195 0.195 1,038,000 202,410 0.1950 1.898 1.898 2.060 1.851 1.851 109,361 1.8508 -4.76%
2013-06-24 0 0.210 0.195 0.210 - - 0 0 - 1.993 1.851 1.993 - - 0 - 0.00%
2013-06-21 0 0.210 0.191 0.210 - - 0 0 - 1.993 1.813 1.993 - - 0 - 0.00%
2013-06-20 0 0.210 0.197 0.210 - - 0 0 - 1.993 1.870 1.993 - - 0 - -0.47%
2013-06-19 0 0.211 0.200 0.211 0.200 0.211 210,000 43,610 0.2077 2.003 1.898 2.003 1.898 2.003 22,125 1.9711 0.48%
2013-06-18 0 0.210 0.200 0.210 0.200 0.220 104,000 21,664 0.2083 1.993 1.898 1.993 1.898 2.088 10,957 1.9772 5.00%
2013-06-17 0 0.200 0.192 0.212 - - 0 0 - 1.898 1.822 2.012 - - 0 - 0.00%
2013-06-14 0 0.200 0.192 0.210 - - 0 0 - 1.898 1.822 1.993 - - 0 - 0.00%
2013-06-13 0 0.200 0.200 0.215 0.200 0.200 314,000 62,800 0.2000 1.898 1.898 2.041 1.898 1.898 33,082 1.8983 0.00%
2013-06-11 0 0.200 0.200 0.205 0.200 0.200 1,826,000 365,200 0.2000 1.898 1.898 1.946 1.898 1.898 192,382 1.8983 -2.44%
2013-06-10 0 0.205 0.195 0.205 0.195 0.210 74,000 14,560 0.1968 1.946 1.851 1.946 1.851 1.993 7,796 1.8675 -6.39%
2013-06-07 0 0.219 0.201 0.219 0.214 0.220 12,000 2,580 0.2150 2.079 1.908 2.079 2.031 2.088 1,264 2.0407 2.34%
2013-06-06 0 0.214 0.196 0.214 0.211 0.220 36,000 7,614 0.2115 2.031 1.860 2.031 2.003 2.088 3,793 2.0075 4.90%
2013-06-05 0 0.204 0.194 0.204 0.191 0.205 194,000 37,458 0.1931 1.936 1.841 1.936 1.813 1.946 20,439 1.8326 -0.49%
2013-06-04 0 0.205 0.195 0.205 - - 0 0 - 1.946 1.851 1.946 - - 0 - -2.38%
2013-06-03 0 0.210 0.195 0.210 - - 0 0 - 1.993 1.851 1.993 - - 0 - 0.00%
2013-05-31 0 0.210 0.198 0.210 - - 0 0 - 1.993 1.879 1.993 - - 0 - -0.47%
2013-05-30 0 0.211 0.201 0.211 - - 0 0 - 2.003 1.908 2.003 - - 0 - 0.00%
2013-05-29 0 0.211 0.207 0.211 0.197 0.213 284,000 57,936 0.2040 2.003 1.965 2.003 1.870 2.022 29,921 1.9363 -0.94%
2013-05-28 0 0.213 0.208 0.213 - - 0 0 - 2.022 1.974 2.022 - - 0 - 0.00%
2013-05-27 0 0.213 0.206 0.213 - - 0 0 - 2.022 1.955 2.022 - - 0 - 0.00%
2013-05-24 0 0.213 0.205 0.213 0.203 0.240 380,000 81,892 0.2155 2.022 1.946 2.022 1.927 2.278 40,036 2.0455 5.45%
2013-05-23 0 0.202 0.202 0.215 0.202 0.215 388,000 78,678 0.2028 1.917 1.917 2.041 1.917 2.041 40,879 1.9247 -6.48%
2013-05-22 0 0.216 0.202 0.216 0.216 0.220 170,000 36,920 0.2172 2.050 1.917 2.050 2.050 2.088 17,911 2.0613 2.86%
2013-05-21 0 0.210 0.194 0.210 0.190 0.250 320,000 67,764 0.2118 1.993 1.841 1.993 1.803 2.373 33,714 2.0099 6.60%
2013-05-20 0 0.197 0.197 0.205 0.197 0.197 84,000 16,548 0.1970 1.870 1.870 1.946 1.870 1.870 8,850 1.8698 0.00%
2013-05-16 0 0.197 0.197 0.200 0.192 0.201 646,000 127,228 0.1969 1.870 1.870 1.898 1.822 1.908 68,061 1.8693 -1.99%
2013-05-15 0 0.201 0.201 0.205 0.201 0.217 314,000 63,754 0.2030 1.908 1.908 1.946 1.908 2.060 33,082 1.9271 -2.90%
2013-05-14 0 0.207 0.199 0.207 0.190 0.210 4,316,000 859,416 0.1991 1.965 1.889 1.965 1.803 1.993 454,721 1.8900 4.02%
2013-05-13 0 0.199 0.185 0.199 0.199 0.200 300,000 59,800 0.1993 1.889 1.756 1.889 1.889 1.898 31,607 1.8920 -4.33%
2013-05-10 0 0.208 0.200 0.208 0.198 0.208 360,000 71,720 0.1992 1.974 1.898 1.974 1.879 1.974 37,929 1.8909 4.52%
2013-05-09 0 0.199 0.199 0.206 0.195 0.206 3,134,000 618,360 0.1973 1.889 1.889 1.955 1.851 1.955 330,189 1.8727 -3.86%
2013-05-08 0 0.207 0.204 0.207 0.202 0.210 2,460,000 504,742 0.2052 1.965 1.936 1.965 1.917 1.993 259,179 1.9475 -0.48%
2013-05-07 0 0.208 0.206 0.210 0.190 0.216 7,934,000 1,642,562 0.2070 1.974 1.955 1.993 1.803 2.050 835,904 1.9650 0.48%
2013-05-06 0 0.207 0.203 0.207 0.164 0.216 9,301,996 1,849,409 0.1988 1.965 1.927 1.965 1.557 2.050 980,032 1.8871 25.45%
2013-05-03 0 0.165 0.156 0.165 0.150 0.165 4,180,000 653,416 0.1563 1.566 1.481 1.566 1.424 1.566 440,393 1.4837 10.00%
2013-05-02 0 0.150 0.145 0.150 0.150 0.155 3,024,000 468,500 0.1549 1.424 1.376 1.424 1.424 1.471 318,600 1.4705 -3.23%
2013-04-30 0 0.155 0.152 0.155 0.154 0.155 54,000 8,326 0.1542 1.471 1.443 1.471 1.462 1.471 5,689 1.4635 -1.90%
2013-04-29 0 0.158 0.148 0.158 0.142 0.158 2,004,000 304,600 0.1520 1.500 1.405 1.500 1.348 1.500 211,136 1.4427 3.95%
2013-04-26 0 0.152 0.152 0.158 0.150 0.150 500,000 75,000 0.1500 1.443 1.443 1.500 1.424 1.424 52,679 1.4237 -1.94%
2013-04-25 0 0.155 0.149 0.155 - - 0 0 - 1.471 1.414 1.471 - - 0 - -1.90%
2013-04-24 0 0.158 0.151 0.158 0.149 0.160 70,000 10,496 0.1499 1.500 1.433 1.500 1.414 1.519 7,375 1.4232 2.60%
2013-04-23 0 0.154 0.146 0.158 - - 0 0 - 1.462 1.386 1.500 - - 0 - 0.00%
2013-04-22 0 0.154 0.151 0.154 0.153 0.154 156,000 23,870 0.1530 1.462 1.433 1.462 1.452 1.462 16,436 1.4523 0.65%
2013-04-19 0 0.153 0.148 0.155 - - 0 0 - 1.452 1.405 1.471 - - 0 - 0.00%
2013-04-18 0 0.153 0.150 0.153 0.145 0.153 1,972,000 294,372 0.1493 1.452 1.424 1.452 1.376 1.452 207,764 1.4169 2.00%
2013-04-17 0 0.150 0.147 0.150 0.142 0.152 224,000 32,638 0.1457 1.424 1.395 1.424 1.348 1.443 23,600 1.3830 -1.32%
2013-04-16 0 0.152 0.141 0.154 0.152 0.152 738,000 112,176 0.1520 1.443 1.338 1.462 1.443 1.443 77,754 1.4427 -0.65%
2013-04-15 0 0.153 0.145 0.153 0.153 0.153 350,000 53,550 0.1530 1.452 1.376 1.452 1.452 1.452 36,875 1.4522 0.00%
2013-04-12 0 0.153 0.144 0.153 0.143 0.153 114,000 16,322 0.1432 1.452 1.367 1.452 1.357 1.452 12,011 1.3590 -1.29%
2013-04-11 0 0.155 0.148 0.155 0.140 0.155 310,000 45,604 0.1471 1.471 1.405 1.471 1.329 1.471 32,661 1.3963 1.31%
2013-04-10 0 0.153 0.143 0.153 0.138 0.155 400,000 59,214 0.1480 1.452 1.357 1.452 1.310 1.471 42,143 1.4051 5.52%
2013-04-09 0 0.145 0.135 0.145 0.145 0.145 2,000 290 0.1450 1.376 1.281 1.376 1.376 1.376 211 1.3763 7.41%
2013-04-08 0 0.135 0.134 0.140 0.135 0.140 1,930,000 261,950 0.1357 1.281 1.272 1.329 1.281 1.329 203,339 1.2882 3.85%
2013-04-05 0 0.130 0.130 0.138 0.128 0.137 150,000 19,488 0.1299 1.234 1.234 1.310 1.215 1.300 15,804 1.2331 -1.52%
2013-04-03 0 0.132 0.132 0.143 0.132 0.132 2,000 264 0.1320 1.253 1.253 1.357 1.253 1.253 211 1.2529 -0.75%
2013-04-02 0 0.133 0.133 0.145 0.127 0.133 60,000 7,788 0.1298 1.262 1.262 1.376 1.205 1.262 6,321 1.2320 -6.34%
2013-03-28 0 0.142 0.139 0.149 0.142 0.142 2,000 284 0.1420 1.348 1.319 1.414 1.348 1.348 211 1.3478 -4.05%
2013-03-27 0 0.148 0.137 0.149 0.148 0.148 2,000 296 0.1480 1.405 1.300 1.414 1.405 1.405 211 1.4047 -0.67%
2013-03-26 0 0.149 0.140 0.149 0.140 0.149 490,000 70,712 0.1443 1.414 1.329 1.414 1.329 1.414 51,625 1.3697 7.19%
2013-03-25 0 0.139 0.139 0.142 0.139 0.144 546,000 76,394 0.1399 1.319 1.319 1.348 1.319 1.367 57,525 1.3280 0.72%
2013-03-22 0 0.138 0.133 0.145 0.125 0.145 910,000 117,450 0.1291 1.310 1.262 1.376 1.186 1.376 95,875 1.2250 -3.50%
2013-03-21 0 0.143 0.134 0.143 0.128 0.148 400,000 52,200 0.1305 1.357 1.272 1.357 1.215 1.405 42,143 1.2386 -0.69%
2013-03-20 0 0.144 0.136 0.144 0.135 0.150 304,000 43,804 0.1441 1.367 1.291 1.367 1.281 1.424 32,029 1.3677 12.50%
2013-03-19 0 0.128 0.128 0.143 0.128 0.128 30,000 3,840 0.1280 1.215 1.215 1.357 1.215 1.215 3,161 1.2149 0.00%
2013-03-18 0 0.128 0.128 0.144 0.127 0.144 22,000 2,828 0.1285 1.215 1.215 1.367 1.205 1.367 2,318 1.2201 -5.19%
2013-03-15 0 0.135 0.131 0.141 0.135 0.147 8,000 1,134 0.1418 1.281 1.243 1.338 1.281 1.395 843 1.3454 -6.25%
2013-03-14 0 0.144 0.136 0.144 0.128 0.147 672,000 93,700 0.1394 1.367 1.291 1.367 1.215 1.395 70,800 1.3234 12.50%
2013-03-13 0 0.128 0.128 0.140 0.128 0.128 6,000 768 0.1280 1.215 1.215 1.329 1.215 1.215 632 1.2149 -4.48%
2013-03-12 0 0.134 0.130 0.131 0.128 0.139 52,000 6,890 0.1325 1.272 1.234 1.243 1.215 1.319 5,479 1.2576 1.52%
2013-03-11 0 0.132 0.132 0.141 0.132 0.133 10,000 1,324 0.1324 1.253 1.253 1.338 1.253 1.262 1,054 1.2567 -8.33%
2013-03-08 0 0.144 0.133 0.144 0.136 0.144 12,000 1,710 0.1425 1.367 1.262 1.367 1.291 1.367 1,264 1.3525 0.00%
2013-03-07 0 0.144 0.135 0.144 0.127 0.145 272,000 36,860 0.1355 1.367 1.281 1.367 1.205 1.376 28,657 1.2862 -3.36%
2013-03-06 0 0.149 0.142 0.149 0.132 0.149 26,000 3,626 0.1395 1.414 1.348 1.414 1.253 1.414 2,739 1.3237 11.19%
2013-03-05 0 0.134 0.127 0.135 0.134 0.134 12,000 1,608 0.1340 1.272 1.205 1.281 1.272 1.272 1,264 1.2719 0.00%
2013-03-04 0 0.134 0.126 0.141 - - 0 0 - 1.272 1.196 1.338 - - 0 - 0.00%
2013-03-01 0 0.134 0.133 0.141 0.131 0.142 16,000 2,146 0.1341 1.272 1.262 1.338 1.243 1.348 1,686 1.2731 -5.63%
2013-02-28 0 0.142 0.130 0.142 0.135 0.142 138,000 18,778 0.1361 1.348 1.234 1.348 1.281 1.348 14,539 1.2915 9.23%
2013-02-27 0 0.130 0.125 0.133 - - 0 0 - 1.234 1.186 1.262 - - 0 - 0.00%
2013-02-26 0 0.130 0.123 0.130 0.130 0.130 200,000 26,000 0.1300 1.234 1.167 1.234 1.234 1.234 21,071 1.2339 0.00%
2013-02-25 0 0.130 0.130 0.136 0.130 0.136 278,000 37,216 0.1339 1.234 1.234 1.291 1.234 1.291 29,289 1.2706 -1.52%
2013-02-22 0 0.132 0.132 0.140 0.131 0.132 114,000 14,938 0.1310 1.253 1.253 1.329 1.243 1.253 12,011 1.2437 -7.69%
2013-02-21 0 0.143 0.128 0.143 - - 0 0 - 1.357 1.215 1.357 - - 0 - -0.69%
2013-02-20 0 0.144 0.131 0.144 - - 0 0 - 1.367 1.243 1.367 - - 0 - -1.37%
2013-02-19 0 0.146 0.137 0.146 0.135 0.165 384,000 54,618 0.1422 1.386 1.300 1.386 1.281 1.566 40,457 1.3500 3.55%
2013-02-18 0 0.141 0.141 0.148 0.137 0.138 12,000 1,654 0.1378 1.338 1.338 1.405 1.300 1.310 1,264 1.3082 3.68%
2013-02-15 0 0.136 0.134 0.147 0.131 0.136 662,000 89,772 0.1356 1.291 1.272 1.395 1.243 1.291 69,746 1.2871 0.00%
2013-02-14 0 0.136 0.132 0.136 0.136 0.136 192,000 26,112 0.1360 1.291 1.253 1.291 1.291 1.291 20,229 1.2908 0.00%
2013-02-08 0 0.136 0.130 0.139 0.136 0.136 30,000 4,080 0.1360 1.291 1.234 1.319 1.291 1.291 3,161 1.2908 3.03%
2013-02-07 0 0.132 0.131 0.139 0.130 0.140 728,000 95,636 0.1314 1.253 1.243 1.319 1.234 1.329 76,700 1.2469 -0.75%
2013-02-06 0 0.133 0.133 0.134 0.133 0.140 1,300,000 175,532 0.1350 1.262 1.262 1.272 1.262 1.329 136,964 1.2816 -2.92%
2013-02-05 0 0.137 0.131 0.148 - - 0 0 - 1.300 1.243 1.405 - - 0 - 0.00%
2013-02-04 0 0.137 0.137 0.145 0.137 0.137 60,000 8,220 0.1370 1.300 1.300 1.376 1.300 1.300 6,321 1.3003 0.00%
2013-02-01 0 0.137 0.137 0.154 0.136 0.136 60,000 8,160 0.1360 1.300 1.300 1.462 1.291 1.291 6,321 1.2908 -4.20%
2013-01-31 0 0.143 0.143 0.150 - - 0 0 - 1.357 1.357 1.424 - - 0 - 0.00%
2013-01-30 0 0.143 0.143 0.148 - - 0 0 - 1.357 1.357 1.405 - - 0 - 0.00%
2013-01-29 0 0.143 0.143 0.148 - - 0 0 - 1.357 1.357 1.405 - - 0 - 0.00%
2013-01-28 0 0.143 0.143 0.151 0.143 0.143 4,000 572 0.1430 1.357 1.357 1.433 1.357 1.357 421 1.3573 3.62%
2013-01-25 0 0.138 0.136 0.144 0.138 0.138 100,000 13,800 0.1380 1.310 1.291 1.367 1.310 1.310 10,536 1.3098 0.73%
2013-01-24 0 0.137 0.137 0.144 0.137 0.155 980,000 140,828 0.1437 1.300 1.300 1.367 1.300 1.471 103,250 1.3640 -1.44%
2013-01-23 0 0.139 0.138 0.139 0.136 0.139 706,000 98,074 0.1389 1.319 1.310 1.319 1.291 1.319 74,382 1.3185 -1.42%
2013-01-22 0 0.141 0.139 0.144 0.137 0.141 1,918,000 265,862 0.1386 1.338 1.319 1.367 1.300 1.338 202,075 1.3157 -7.84%
2013-01-21 0 0.153 0.150 0.153 0.136 0.153 42,000 5,956 0.1418 1.452 1.424 1.452 1.291 1.452 4,425 1.3460 0.66%
2013-01-18 0 0.152 0.140 0.152 0.147 0.152 50,000 7,434 0.1487 1.443 1.329 1.443 1.395 1.443 5,268 1.4112 10.14%
2013-01-17 0 0.138 0.136 0.138 0.138 0.140 614,000 85,280 0.1389 1.310 1.291 1.310 1.310 1.329 64,689 1.3183 -4.83%
2013-01-16 0 0.145 0.140 0.147 - - 0 0 - 1.376 1.329 1.395 - - 0 - 0.00%
2013-01-15 0 0.145 0.142 0.145 0.135 0.152 8,654,000 1,192,654 0.1378 1.376 1.348 1.376 1.281 1.443 911,761 1.3081 3.57%
2013-01-14 0 0.140 0.140 0.145 0.135 0.140 1,852,000 252,050 0.1361 1.329 1.329 1.376 1.281 1.329 195,121 1.2918 2.19%
2013-01-11 0 0.137 0.135 0.147 0.137 0.144 1,012,000 141,564 0.1399 1.300 1.281 1.395 1.300 1.367 106,621 1.3277 -4.86%
2013-01-10 0 0.144 0.143 0.149 0.144 0.150 80,000 11,606 0.1451 1.367 1.357 1.414 1.367 1.424 8,429 1.3770 -7.10%
2013-01-09 0 0.155 0.145 0.155 - - 0 0 - 1.471 1.376 1.471 - - 0 - -1.90%
2013-01-08 0 0.158 0.144 0.159 0.145 0.159 2,420,000 355,622 0.1470 1.500 1.367 1.509 1.376 1.509 254,964 1.3948 2.60%
2013-01-07 0 0.154 0.145 0.159 - - 0 0 - 1.462 1.376 1.509 - - 0 - 0.00%
2013-01-04 0 0.154 0.152 0.155 0.145 0.159 146,000 22,552 0.1545 1.462 1.443 1.471 1.376 1.509 15,382 1.4661 -1.91%
2013-01-03 0 0.157 0.147 0.158 0.145 0.157 122,000 17,804 0.1459 1.490 1.395 1.500 1.376 1.490 12,854 1.3851 -2.48%
2013-01-02 0 0.161 0.144 0.161 0.144 0.161 704,000 103,910 0.1476 1.528 1.367 1.528 1.367 1.528 74,171 1.4009 7.33%
2012-12-31 0 0.150 0.142 0.160 - - 0 0 - 1.424 1.348 1.519 - - 0 - 0.00%
2012-12-28 0 0.150 0.143 0.150 0.147 0.150 116,000 17,094 0.1474 1.424 1.357 1.424 1.395 1.424 12,221 1.3987 2.04%
2012-12-27 0 0.147 0.140 0.147 - - 0 0 - 1.395 1.329 1.395 - - 0 - 0.00%
2012-12-24 0 0.147 0.147 0.148 0.140 0.140 2,000 280 0.1400 1.395 1.395 1.405 1.329 1.329 211 1.3288 -0.68%
2012-12-21 0 0.148 0.148 0.149 0.140 0.140 46,000 6,440 0.1400 1.405 1.405 1.414 1.329 1.329 4,846 1.3288 5.71%
2012-12-20 0 0.140 0.140 0.148 0.138 0.138 52,000 7,176 0.1380 1.329 1.329 1.405 1.310 1.310 5,479 1.3098 -2.78%
2012-12-19 0 0.144 0.140 0.145 0.139 0.144 340,000 47,680 0.1402 1.367 1.329 1.376 1.319 1.367 35,821 1.3310 -2.04%
2012-12-18 0 0.147 0.138 0.147 - - 0 0 - 1.395 1.310 1.395 - - 0 - 0.00%
2012-12-17 0 0.147 0.147 0.148 0.133 0.140 316,000 42,732 0.1352 1.395 1.395 1.405 1.262 1.329 33,293 1.2835 -0.68%
2012-12-14 0 0.148 0.148 0.149 0.140 0.140 140,000 19,600 0.1400 1.405 1.405 1.414 1.329 1.329 14,750 1.3288 5.71%
2012-12-13 0 0.140 0.135 0.149 - - 0 0 - 1.329 1.281 1.414 - - 0 - 0.00%
2012-12-12 0 0.140 0.134 0.147 - - 0 0 - 1.329 1.272 1.395 - - 0 - 0.00%
2012-12-11 0 0.140 0.136 0.147 - - 0 0 - 1.329 1.291 1.395 - - 0 - 0.00%
2012-12-10 0 0.140 0.140 0.147 0.140 0.141 204,000 28,562 0.1400 1.329 1.329 1.395 1.329 1.338 21,493 1.3289 0.00%
2012-12-07 0 0.140 0.138 0.145 0.140 0.143 732,000 103,094 0.1408 1.329 1.310 1.376 1.329 1.357 77,121 1.3368 -3.45%
2012-12-06 0 0.145 0.140 0.148 - - 0 0 - 1.376 1.329 1.405 - - 0 - 0.00%
2012-12-05 0 0.145 0.142 0.150 - - 0 0 - 1.376 1.348 1.424 - - 0 - 0.00%
2012-12-04 0 0.145 0.142 0.155 0.145 0.145 58,000 8,410 0.1450 1.376 1.348 1.471 1.376 1.376 6,111 1.3763 -2.03%
2012-12-03 0 0.148 0.148 0.150 0.140 0.152 266,000 38,986 0.1466 1.405 1.405 1.424 1.329 1.443 28,025 1.3911 2.07%
2012-11-30 0 0.145 0.140 0.154 - - 0 0 - 1.376 1.329 1.462 - - 0 - 0.00%
2012-11-29 0 0.145 0.142 0.154 - - 0 0 - 1.376 1.348 1.462 - - 0 - 0.00%
2012-11-28 0 0.145 0.144 0.154 0.140 0.153 30,000 4,236 0.1412 1.376 1.367 1.462 1.329 1.452 3,161 1.3402 0.00%
2012-11-27 0 0.145 0.140 0.145 0.145 0.145 28,000 4,060 0.1450 1.376 1.329 1.376 1.376 1.376 2,950 1.3763 2.84%
2012-11-26 0 0.141 0.141 0.149 0.141 0.144 42,000 5,954 0.1418 1.338 1.338 1.414 1.338 1.367 4,425 1.3455 -10.76%
2012-11-23 0 0.158 0.143 0.158 - - 0 0 - 1.500 1.357 1.500 - - 0 - 0.00%
2012-11-22 0 0.158 0.158 0.160 0.140 0.145 360,000 51,398 0.1428 1.500 1.500 1.519 1.329 1.376 37,929 1.3551 1.28%
2012-11-21 0 0.156 0.144 0.156 - - 0 0 - 1.481 1.367 1.481 - - 0 - -3.70%
2012-11-20 0 0.162 0.144 0.162 - - 0 0 - 1.538 1.367 1.538 - - 0 - -3.57%
2012-11-19 0 0.168 0.141 0.168 - - 0 0 - 1.595 1.338 1.595 - - 0 - -0.59%
2012-11-16 0 0.169 0.169 0.170 0.150 0.150 2,000 300 0.1500 1.604 1.604 1.614 1.424 1.424 211 1.4237 12.67%
2012-11-15 0 0.150 0.137 0.150 - - 0 0 - 1.424 1.300 1.424 - - 0 - -1.32%
2012-11-14 0 0.152 0.145 0.152 0.152 0.152 62,000 9,424 0.1520 1.443 1.376 1.443 1.443 1.443 6,532 1.4427 0.00%
2012-11-13 0 0.152 0.143 0.152 0.152 0.152 376,000 57,152 0.1520 1.443 1.357 1.443 1.443 1.443 39,614 1.4427 -6.17%
2012-11-12 0 0.162 0.151 0.163 - - 0 0 - 1.538 1.433 1.547 - - 0 - 0.00%
2012-11-09 0 0.162 0.169 0.170 0.145 0.145 2,000 290 0.1450 1.538 1.604 1.614 1.376 1.376 211 1.3763 5.19%
2012-11-08 0 0.154 0.151 0.154 0.154 0.165 516,000 79,782 0.1546 1.462 1.433 1.462 1.462 1.566 54,364 1.4675 -13.48%
2012-11-07 0 0.178 0.156 0.178 0.177 0.179 4,000 712 0.1780 1.689 1.481 1.689 1.680 1.699 421 1.6895 2.30%
2012-11-06 0 0.174 0.174 0.175 - - 0 0 - 1.652 1.652 1.661 - - 0 - 2.35%
2012-11-05 0 0.170 0.160 0.170 - - 0 0 - 1.614 1.519 1.614 - - 0 - -2.86%
2012-11-02 0 0.175 0.160 0.175 0.170 0.180 134,000 22,980 0.1715 1.661 1.519 1.661 1.614 1.708 14,118 1.6277 6.71%
2012-11-01 0 0.164 0.155 0.164 0.146 0.167 566,000 90,154 0.1593 1.557 1.471 1.557 1.386 1.585 59,632 1.5118 3.80%
2012-10-31 0 0.158 0.148 0.158 - - 0 0 - 1.500 1.405 1.500 - - 0 - 0.00%
2012-10-30 0 0.158 0.145 0.160 - - 0 0 - 1.500 1.376 1.519 - - 0 - 0.00%
2012-10-29 0 0.158 0.146 0.158 - - 0 0 - 1.500 1.386 1.500 - - 0 - 0.00%
2012-10-26 0 0.158 0.145 0.158 - - 0 0 - 1.500 1.376 1.500 - - 0 - 0.00%
2012-10-25 0 0.158 0.150 0.158 0.148 0.158 914,000 144,152 0.1577 1.500 1.424 1.500 1.405 1.500 96,296 1.4970 1.28%
2012-10-24 0 0.156 0.146 0.156 - - 0 0 - 1.481 1.386 1.481 - - 0 - -0.64%
2012-10-22 0 0.157 0.157 0.158 - - 0 0 - 1.490 1.490 1.500 - - 0 - 1.95%
2012-10-19 0 0.154 0.154 0.155 0.151 0.151 40,000 6,040 0.1510 1.462 1.462 1.471 1.433 1.433 4,214 1.4332 0.65%
2012-10-18 0 0.153 0.153 0.154 0.148 0.150 490,000 72,720 0.1484 1.452 1.452 1.462 1.405 1.424 51,625 1.4086 -3.16%
2012-10-17 0 0.158 0.150 0.158 0.145 0.158 1,330,000 208,570 0.1568 1.500 1.424 1.500 1.376 1.500 140,125 1.4885 7.48%
2012-10-16 0 0.147 0.146 0.157 - - 0 0 - 1.395 1.386 1.490 - - 0 - 0.00%
2012-10-15 0 0.147 0.152 0.153 - - 0 0 - 1.395 1.443 1.452 - - 0 - 0.00%
2012-10-12 0 0.147 0.145 0.157 0.140 0.153 272,000 39,596 0.1456 1.395 1.376 1.490 1.329 1.452 28,657 1.3817 -3.92%
2012-10-11 0 0.153 0.140 0.157 - - 0 0 - 1.452 1.329 1.490 - - 0 - 0.00%
2012-10-10 0 0.153 0.140 0.153 - - 0 0 - 1.452 1.329 1.452 - - 0 - 0.00%
2012-10-09 0 0.153 0.137 0.153 0.153 0.153 300,000 45,900 0.1530 1.452 1.300 1.452 1.452 1.452 31,607 1.4522 0.00%
2012-10-08 0 0.153 0.140 0.153 0.153 0.153 380,000 58,140 0.1530 1.452 1.329 1.452 1.452 1.452 40,036 1.4522 0.00%
2012-10-05 0 0.153 0.138 0.153 - - 0 0 - 1.452 1.310 1.452 - - 0 - 0.00%
2012-10-04 0 0.153 0.139 0.153 - - 0 0 - 1.452 1.319 1.452 - - 0 - 0.00%
2012-10-03 0 0.153 0.137 0.153 - - 0 0 - 1.452 1.300 1.452 - - 0 - 0.00%
2012-09-28 0 0.153 0.153 0.154 0.138 0.138 2,000 276 0.1380 1.452 1.452 1.462 1.310 1.310 211 1.3098 -1.92%
2012-09-27 0 0.156 0.156 0.157 - - 0 0 - 1.481 1.481 1.490 - - 0 - 4.00%
2012-09-26 0 0.150 0.135 0.150 0.149 0.150 20,000 2,986 0.1493 1.424 1.281 1.424 1.414 1.424 2,107 1.4171 0.00%
2012-09-25 0 0.150 0.143 0.156 0.142 0.150 100,000 14,442 0.1444 1.424 1.357 1.481 1.348 1.424 10,536 1.3708 -4.46%
2012-09-24 0 0.157 0.140 0.157 - - 0 0 - 1.490 1.329 1.490 - - 0 - 0.00%
2012-09-21 0 0.157 0.146 0.159 - - 0 0 - 1.490 1.386 1.509 - - 0 - 0.00%
2012-09-20 0 0.157 0.154 0.159 0.157 0.157 402,000 63,108 0.1570 1.490 1.462 1.509 1.490 1.490 42,354 1.4900 -1.26%
2012-09-19 0 0.159 0.153 0.159 0.153 0.160 2,200,000 343,344 0.1561 1.509 1.452 1.509 1.452 1.519 231,786 1.4813 2.58%
2012-09-18 0 0.155 0.155 0.160 0.155 0.170 2,764,000 436,294 0.1578 1.471 1.471 1.519 1.471 1.614 291,207 1.4982 -1.27%
2012-09-17 0 0.157 0.157 0.158 0.147 0.149 278,000 41,094 0.1478 1.490 1.490 1.500 1.395 1.414 29,289 1.4030 1.29%
2012-09-14 0 0.155 0.147 0.155 0.146 0.159 252,000 38,610 0.1532 1.471 1.395 1.471 1.386 1.509 26,550 1.4542 0.00%
2012-09-13 0 0.155 0.149 0.155 - - 0 0 - 1.471 1.414 1.471 - - 0 - 0.00%
2012-09-12 0 0.155 0.150 0.158 0.143 0.155 382,000 58,910 0.1542 1.471 1.424 1.500 1.357 1.471 40,246 1.4637 5.44%
2012-09-11 0 0.147 0.145 0.147 0.140 0.148 1,500,000 211,680 0.1411 1.395 1.376 1.395 1.329 1.405 158,036 1.3394 -5.16%
2012-09-10 0 0.155 0.148 0.155 0.155 0.155 220,000 34,100 0.1550 1.471 1.405 1.471 1.471 1.471 23,179 1.4712 -3.12%
2012-09-07 0 0.160 0.157 0.160 0.160 0.160 4,000 640 0.1600 1.519 1.490 1.519 1.519 1.519 421 1.5186 0.00%
2012-09-06 0 0.160 0.158 0.160 0.160 0.161 958,000 153,288 0.1600 1.519 1.500 1.519 1.519 1.528 100,932 1.5187 -8.57%
2012-09-05 0 0.175 0.161 0.175 - - 0 0 - 1.661 1.528 1.661 - - 0 - 0.00%
2012-09-04 0 0.175 0.161 0.175 - - 0 0 - 1.661 1.528 1.661 - - 0 - -2.23%
2012-09-03 0 0.179 0.151 0.179 - - 0 0 - 1.699 1.433 1.699 - - 0 - 0.00%
2012-08-31 0 0.179 0.179 0.180 - - 0 0 - 1.699 1.699 1.708 - - 0 - 5.29%
2012-08-30 0 0.170 0.151 0.170 0.179 0.180 312,000 56,158 0.1800 1.614 1.433 1.614 1.699 1.708 32,871 1.7084 4.29%
2012-08-29 0 0.163 0.163 0.180 0.160 0.180 112,000 18,026 0.1609 1.547 1.547 1.708 1.519 1.708 11,800 1.5276 -5.78%
2012-08-28 0 0.173 0.161 0.175 0.173 0.173 314,000 54,322 0.1730 1.642 1.528 1.661 1.642 1.642 33,082 1.6420 -1.14%
2012-08-27 0 0.175 0.175 0.176 0.163 0.163 2,000 326 0.1630 1.661 1.661 1.671 1.547 1.547 211 1.5471 -0.57%
2012-08-24 0 0.176 0.176 0.177 - - 0 0 - 1.671 1.671 1.680 - - 0 - 4.76%
2012-08-23 0 0.168 0.168 0.174 0.165 0.165 70,000 11,550 0.1650 1.595 1.595 1.652 1.566 1.566 7,375 1.5661 -5.08%
2012-08-22 0 0.177 0.161 0.177 - - 0 0 - 1.680 1.528 1.680 - - 0 - -0.56%
2012-08-21 0 0.178 0.159 0.178 0.162 0.178 220,000 37,240 0.1693 1.689 1.509 1.689 1.538 1.689 23,179 1.6067 9.88%
2012-08-20 0 0.162 0.161 0.178 0.160 0.162 12,000 1,936 0.1613 1.538 1.528 1.689 1.519 1.538 1,264 1.5313 -9.50%
2012-08-17 0 0.179 0.161 0.180 0.160 0.179 42,000 6,758 0.1609 1.699 1.528 1.708 1.519 1.699 4,425 1.5272 1.13%
2012-08-16 0 0.177 0.170 0.180 - - 0 0 - 1.680 1.614 1.708 - - 0 - 0.00%
2012-08-15 0 0.177 0.165 0.179 - - 0 0 - 1.680 1.566 1.699 - - 0 - 0.00%
2012-08-14 0 0.177 0.165 0.177 0.174 0.179 350,000 61,650 0.1761 1.680 1.566 1.680 1.652 1.699 36,875 1.6719 0.00%
2012-08-13 0 0.177 0.177 0.180 0.175 0.175 50,000 8,790 0.1758 1.680 1.680 1.708 1.661 1.661 5,268 1.6686 0.00%
2012-08-10 0 0.177 0.174 0.179 0.166 0.177 434,000 75,318 0.1735 1.680 1.652 1.699 1.576 1.680 45,725 1.6472 6.63%
2012-08-09 0 0.166 0.165 0.169 0.165 0.166 240,000 39,790 0.1658 1.576 1.566 1.604 1.566 1.576 25,286 1.5736 0.61%
2012-08-08 0 0.165 0.160 0.165 0.165 0.165 352,000 58,064 0.1650 1.566 1.519 1.566 1.566 1.566 37,086 1.5657 5.77%
2012-08-07 0 0.156 0.156 0.163 0.142 0.150 306,000 45,820 0.1497 1.481 1.481 1.547 1.348 1.424 32,239 1.4212 -3.11%
2012-08-06 0 0.161 0.151 0.168 - - 0 0 - 1.528 1.433 1.595 - - 0 - 0.00%
2012-08-03 0 0.161 0.152 0.161 - - 0 0 - 1.528 1.443 1.528 - - 0 - -0.62%
2012-08-02 0 0.162 0.162 0.169 0.141 0.162 126,000 20,370 0.1617 1.538 1.538 1.604 1.338 1.538 13,275 1.5345 4.52%
2012-08-01 0 0.155 0.155 0.168 0.150 0.150 52,000 7,810 0.1502 1.471 1.471 1.595 1.424 1.424 5,479 1.4256 1.31%
2012-07-31 0 0.153 0.153 0.160 - - 0 0 - 1.452 1.452 1.519 - - 0 - 3.38%
2012-07-30 0 0.148 0.148 0.157 0.148 0.149 136,000 20,142 0.1481 1.405 1.405 1.490 1.405 1.414 14,329 1.4057 2.07%
2012-07-27 0 0.145 0.141 0.158 - - 0 0 - 1.376 1.338 1.500 - - 0 - 0.00%
2012-07-26 0 0.145 0.141 0.145 0.140 0.145 350,000 50,500 0.1443 1.376 1.338 1.376 1.329 1.376 36,875 1.3695 -3.97%
2012-07-25 0 0.151 0.151 0.152 - - 0 0 - 1.433 1.433 1.443 - - 0 - 4.86%
2012-07-24 0 0.144 0.144 0.148 0.144 0.148 2,014,000 296,118 0.1470 1.367 1.367 1.405 1.367 1.405 212,189 1.3955 -6.49%
2012-07-23 0 0.154 0.152 0.155 0.153 0.160 3,490,000 541,240 0.1551 1.462 1.443 1.471 1.452 1.519 367,696 1.4720 -9.41%
2012-07-20 0 0.170 0.170 0.180 0.170 0.174 720,000 125,160 0.1738 1.614 1.614 1.708 1.614 1.652 75,857 1.6499 -2.30%
2012-07-19 0 0.174 0.164 0.174 0.141 0.180 480,000 81,156 0.1691 1.652 1.557 1.652 1.338 1.708 50,571 1.6048 8.75%
2012-07-18 0 0.160 0.150 0.173 - - 0 0 - 1.519 1.424 1.642 - - 0 - 0.00%
2012-07-17 0 0.160 0.160 0.165 0.160 0.160 4,000 640 0.1600 1.519 1.519 1.566 1.519 1.519 421 1.5186 6.67%
2012-07-16 0 0.150 0.147 0.173 0.143 0.151 172,000 25,344 0.1473 1.424 1.395 1.642 1.357 1.433 18,121 1.3986 -13.79%
2012-07-13 0 0.174 0.170 0.174 - - 0 0 - 1.652 1.614 1.652 - - 0 - 0.00%
2012-07-12 0 0.174 0.150 0.174 - - 0 0 - 1.652 1.424 1.652 - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 1.652 - - - - 0 - 0.00%
2012-07-10 0 0.174 0.165 0.174 - - 0 0 - 1.652 1.566 1.652 - - 0 - 0.00%
2012-07-09 0 0.174 0.174 0.175 0.165 0.165 100,000 16,500 0.1650 1.652 1.652 1.661 1.566 1.566 10,536 1.5661 -1.69%
2012-07-06 0 0.177 0.177 0.178 0.170 0.170 282,000 47,940 0.1700 1.680 1.680 1.689 1.614 1.614 29,711 1.6136 -0.56%
2012-07-05 0 0.178 0.172 0.178 0.170 0.178 202,000 35,940 0.1779 1.689 1.633 1.689 1.614 1.689 21,282 1.6887 5.33%
2012-07-04 0 0.169 0.160 0.170 - - 0 0 - 1.604 1.519 1.614 - - 0 - 0.00%
2012-07-03 0 0.169 0.169 0.170 0.160 0.170 344,000 55,480 0.1613 1.604 1.604 1.614 1.519 1.614 36,243 1.5308 5.63%
2012-06-29 0 0.160 0.155 0.178 - - 0 0 - 1.519 1.471 1.689 - - 0 - 0.00%
2012-06-28 0 0.160 0.155 0.179 - - 0 0 - 1.519 1.471 1.699 - - 0 - 0.00%
2012-06-27 0 0.160 0.160 0.170 0.153 0.153 46,000 7,094 0.1542 1.519 1.519 1.614 1.452 1.452 4,846 1.4638 -3.03%
2012-06-26 0 0.165 0.165 0.177 - - 0 0 - 1.566 1.566 1.680 - - 0 - 0.00%
2012-06-25 0 0.165 0.155 0.168 - - 0 0 - 1.566 1.471 1.595 - - 0 - 0.00%
2012-06-22 0 0.165 0.155 0.168 0.160 0.165 48,000 7,730 0.1610 1.566 1.471 1.595 1.519 1.566 5,057 1.5285 0.00%
2012-06-21 0 0.165 0.165 0.169 0.165 0.165 28,000 4,620 0.1650 1.566 1.566 1.604 1.566 1.566 2,950 1.5661 3.13%
2012-06-20 0 0.160 0.160 0.169 0.160 0.160 102,000 16,320 0.1600 1.519 1.519 1.604 1.519 1.519 10,746 1.5186 5.96%
2012-06-19 0 0.151 0.151 0.159 0.149 0.150 4,000 598 0.1495 1.433 1.433 1.509 1.414 1.424 421 1.4190 -10.65%
2012-06-18 0 0.169 0.155 0.169 - - 0 0 - 1.604 1.471 1.604 - - 0 - 0.00%
2012-06-15 0 0.169 0.165 0.169 - - 0 0 - 1.604 1.566 1.604 - - 0 - 0.00%
2012-06-14 0 0.169 0.165 0.169 0.165 0.169 492,000 82,948 0.1686 1.604 1.566 1.604 1.566 1.604 51,836 1.6002 0.00%
2012-06-13 0 0.169 0.169 0.170 0.169 0.169 2,000 338 0.1690 1.604 1.604 1.614 1.604 1.604 211 1.6041 12.67%
2012-06-12 0 0.150 0.150 0.169 0.150 0.150 120,000 18,000 0.1500 1.424 1.424 1.604 1.424 1.424 12,643 1.4237 -0.66%
2012-06-11 0 0.151 0.149 0.169 0.151 0.151 2,000 302 0.1510 1.433 1.414 1.604 1.433 1.433 211 1.4332 -11.18%
2012-06-08 0 0.170 0.147 0.172 0.145 0.170 42,000 6,192 0.1474 1.614 1.395 1.633 1.376 1.614 4,425 1.3993 3.03%
2012-06-07 0 0.165 0.160 0.168 - - 0 0 - 1.566 1.519 1.595 - - 0 - 0.00%
2012-06-06 0 0.165 0.165 0.166 0.147 0.155 182,000 27,728 0.1524 1.566 1.566 1.576 1.395 1.471 19,175 1.4460 4.43%
2012-06-05 0 0.158 0.157 0.162 0.154 0.159 966,000 150,212 0.1555 1.500 1.490 1.538 1.462 1.509 101,775 1.4759 -7.60%
2012-06-04 0 0.171 0.157 0.172 0.156 0.171 604,000 94,594 0.1566 1.623 1.490 1.633 1.481 1.623 63,636 1.4865 0.59%
2012-06-01 0 0.170 0.170 0.177 0.170 0.170 20,000 3,400 0.1700 1.614 1.614 1.680 1.614 1.614 2,107 1.6136 -5.03%
2012-05-31 0 0.179 0.168 0.179 - - 0 0 - 1.699 1.595 1.699 - - 0 - 0.00%
2012-05-30 0 0.179 0.174 0.179 0.163 0.179 574,000 95,462 0.1663 1.699 1.652 1.699 1.547 1.699 60,475 1.5785 3.47%
2012-05-29 0 0.173 0.166 0.174 0.163 0.175 6,000 1,022 0.1703 1.642 1.576 1.652 1.547 1.661 632 1.6167 -0.57%
2012-05-28 0 0.174 0.174 0.175 0.163 0.173 202,000 33,212 0.1644 1.652 1.652 1.661 1.547 1.642 21,282 1.5606 1.16%
2012-05-25 0 0.172 0.165 0.172 0.170 0.172 40,000 6,820 0.1705 1.633 1.566 1.633 1.614 1.633 4,214 1.6183 -0.58%
2012-05-24 0 0.173 0.173 0.179 0.173 0.175 362,000 63,226 0.1747 1.642 1.642 1.699 1.642 1.661 38,139 1.6578 -1.14%
2012-05-23 0 0.175 0.175 0.179 0.175 0.175 896,030 156,805 0.1750 1.661 1.661 1.699 1.661 1.661 94,403 1.6610 1.74%
2012-05-22 0 0.172 0.172 0.182 0.170 0.180 482,000 85,290 0.1770 1.633 1.633 1.727 1.614 1.708 50,782 1.6795 -1.71%
2012-05-21 0 0.175 0.170 0.180 0.175 0.175 204,000 35,700 0.1750 1.661 1.614 1.708 1.661 1.661 21,493 1.6610 -1.69%
2012-05-18 0 0.178 0.170 0.178 0.164 0.179 540,000 94,160 0.1744 1.689 1.614 1.689 1.557 1.699 56,893 1.6550 2.89%
2012-05-17 0 0.173 0.165 0.173 0.164 0.173 610,000 102,022 0.1672 1.642 1.566 1.642 1.557 1.642 64,268 1.5874 -4.42%
2012-05-16 0 0.181 0.181 0.182 - - 1,994 329 0.1650 1.718 1.718 1.727 - - 210 1.5661 5.23%
2012-05-15 0 0.172 0.172 0.179 0.170 0.180 212,000 36,060 0.1701 1.633 1.633 1.699 1.614 1.708 22,336 1.6145 -5.49%
2012-05-14 0 0.182 0.176 0.182 0.161 0.182 2,494,000 441,298 0.1769 1.727 1.671 1.727 1.528 1.727 262,761 1.6795 4.60%
2012-05-11 0 0.174 0.174 0.179 0.170 0.195 2,386,000 422,196 0.1769 1.652 1.652 1.699 1.614 1.851 251,382 1.6795 -14.29%
2012-05-10 0 0.203 0.198 0.203 0.203 0.204 340,000 69,130 0.2033 1.927 1.879 1.927 1.927 1.936 35,821 1.9299 -2.87%
2012-05-09 0 0.209 0.200 0.209 0.193 0.210 2,684,000 529,126 0.1971 1.984 1.898 1.984 1.832 1.993 282,779 1.8712 -5.86%
2012-05-08 0 0.222 0.202 0.222 0.201 0.222 610,000 128,024 0.2099 2.107 1.917 2.107 1.908 2.107 64,268 1.9920 0.00%
2012-05-07 0 0.222 0.200 0.225 0.190 0.222 7,860,000 1,548,806 0.1970 2.107 1.898 2.136 1.803 2.107 828,107 1.8703 5.71%
2012-05-04 0 0.210 0.198 0.210 0.180 0.210 2,282,000 457,954 0.2007 1.993 1.879 1.993 1.708 1.993 240,425 1.9048 11.70%
2012-05-03 0 0.188 0.188 0.193 0.188 0.188 350,000 65,800 0.1880 1.784 1.784 1.832 1.784 1.784 36,875 1.7844 0.00%
2012-05-02 0 0.188 0.181 0.190 0.175 0.190 484,000 87,484 0.1808 1.784 1.718 1.803 1.661 1.803 50,993 1.7156 0.00%
2012-04-30 0 0.188 0.180 0.188 0.174 0.188 426,000 75,012 0.1761 1.784 1.708 1.784 1.652 1.784 44,882 1.6713 0.00%
2012-04-27 0 0.188 0.187 0.188 0.186 0.189 3,562,000 666,296 0.1871 1.784 1.775 1.784 1.765 1.794 375,282 1.7755 1.08%
2012-04-26 0 0.186 0.186 0.187 0.161 0.170 302,000 50,808 0.1682 1.765 1.765 1.775 1.528 1.614 31,818 1.5968 3.33%
2012-04-25 0 0.180 0.170 0.187 - - 0 0 - 1.708 1.614 1.775 - - 0 - 0.00%
2012-04-24 0 0.180 0.170 0.180 0.170 0.180 198,000 34,840 0.1760 1.708 1.614 1.708 1.614 1.708 20,861 1.6701 4.65%
2012-04-23 0 0.172 0.172 0.178 0.171 0.171 100,000 17,100 0.1710 1.633 1.633 1.689 1.623 1.623 10,536 1.6231 -8.51%
2012-04-20 0 0.188 0.170 0.188 - - 0 0 - 1.784 1.614 1.784 - - 0 - -1.05%
2012-04-19 0 0.190 0.170 0.190 - - 0 0 - 1.803 1.614 1.803 - - 0 - 0.00%
2012-04-18 0 0.190 0.170 0.190 - - 0 0 - 1.803 1.614 1.803 - - 0 - -1.04%
2012-04-17 0 0.192 0.172 0.192 - - 0 0 - 1.822 1.633 1.822 - - 0 - 0.00%
2012-04-16 0 0.192 0.173 0.192 - - 0 0 - 1.822 1.642 1.822 - - 0 - -1.54%
2012-04-13 0 0.195 0.171 0.195 0.155 0.195 50,000 8,112 0.1622 1.851 1.623 1.851 1.471 1.851 5,268 1.5399 5.41%
2012-04-12 0 0.185 0.168 0.190 0.185 0.185 56,000 10,360 0.1850 1.756 1.595 1.803 1.756 1.756 5,900 1.7559 0.00%
2012-04-11 0 0.185 0.160 0.190 - - 0 0 - 1.756 1.519 1.803 - - 0 - 0.00%
2012-04-10 0 0.185 0.154 0.185 - - 0 0 - 1.756 1.462 1.756 - - 0 - 0.00%
2012-04-05 0 0.185 0.160 0.187 0.152 0.185 4,000 674 0.1685 1.756 1.519 1.775 1.443 1.756 421 1.5993 0.54%
2012-04-03 0 0.184 0.153 0.187 - - 0 0 - 1.746 1.452 1.775 - - 0 - 0.00%
2012-04-02 0 0.184 0.184 0.185 - - 0 0 - 1.746 1.746 1.756 - - 0 - 5.14%
2012-03-30 0 0.175 0.171 0.175 0.167 0.187 348,000 58,552 0.1683 1.661 1.623 1.661 1.585 1.775 36,664 1.5970 -2.78%
2012-03-29 0 0.180 0.169 0.180 0.168 0.180 186,000 31,304 0.1683 1.708 1.604 1.708 1.595 1.708 19,596 1.5974 5.88%
2012-03-28 0 0.170 0.170 0.173 0.170 0.174 1,414,000 245,088 0.1733 1.614 1.614 1.642 1.614 1.652 148,975 1.6452 -2.30%
2012-03-27 0 0.174 0.175 0.183 0.172 0.172 46,000 7,912 0.1720 1.652 1.661 1.737 1.633 1.633 4,846 1.6325 -2.25%
2012-03-26 0 0.178 0.173 0.178 0.160 0.180 100,000 16,580 0.1658 1.689 1.642 1.689 1.519 1.708 10,536 1.5737 -1.11%
2012-03-23 0 0.180 0.173 0.180 0.171 0.180 1,152,000 198,698 0.1725 1.708 1.642 1.708 1.623 1.708 121,371 1.6371 7.14%
2012-03-22 0 0.168 0.163 0.168 0.162 0.168 130,000 21,110 0.1624 1.595 1.547 1.595 1.538 1.595 13,696 1.5413 -2.89%
2012-03-21 0 0.173 0.163 0.173 0.162 0.174 1,142,000 187,956 0.1646 1.642 1.547 1.642 1.538 1.652 120,318 1.5622 -0.57%
2012-03-20 0 0.174 0.174 0.175 0.169 0.182 3,294,000 572,352 0.1738 1.652 1.652 1.661 1.604 1.727 347,046 1.6492 -5.95%
2012-03-19 0 0.185 0.183 0.185 0.183 0.185 474,000 87,390 0.1844 1.756 1.737 1.756 1.737 1.756 49,939 1.7499 -2.63%
2012-03-16 0 0.190 0.190 0.191 0.180 0.192 2,622,000 487,428 0.1859 1.803 1.803 1.813 1.708 1.822 276,246 1.7645 -1.04%
2012-03-15 0 0.192 0.185 0.194 0.192 0.195 548,000 106,452 0.1943 1.822 1.756 1.841 1.822 1.851 57,736 1.8438 2.13%
2012-03-14 0 0.188 0.183 0.189 0.184 0.190 1,024,000 190,422 0.1860 1.784 1.737 1.794 1.746 1.803 107,886 1.7650 -3.59%
2012-03-13 0 0.195 0.187 0.195 0.187 0.205 3,552,000 682,658 0.1922 1.851 1.775 1.851 1.775 1.946 374,229 1.8242 2.63%
2012-03-12 0 0.190 0.185 0.190 0.185 0.190 1,622,000 304,070 0.1875 1.803 1.756 1.803 1.756 1.803 170,889 1.7793 -1.04%
2012-03-09 0 0.192 0.188 0.192 0.188 0.192 982,000 188,364 0.1918 1.822 1.784 1.822 1.784 1.822 103,461 1.8206 0.00%
2012-03-08 0 0.192 0.183 0.193 0.170 0.200 1,798,000 324,236 0.1803 1.822 1.737 1.832 1.614 1.898 189,432 1.7116 -1.54%
2012-03-07 0 0.195 0.193 0.195 0.178 0.205 828,000 150,888 0.1822 1.851 1.832 1.851 1.689 1.946 87,236 1.7297 -1.52%
2012-03-06 0 0.198 0.193 0.197 0.181 0.206 5,896,000 1,152,204 0.1954 1.879 1.832 1.870 1.718 1.955 621,186 1.8548 3.12%
2012-03-05 0 0.192 0.188 0.192 0.178 0.197 6,790,000 1,278,420 0.1883 1.822 1.784 1.822 1.689 1.870 715,375 1.7871 7.87%
2012-03-02 0 0.178 0.180 0.183 0.175 0.196 1,944,000 356,632 0.1835 1.689 1.708 1.737 1.661 1.860 204,814 1.7412 0.00%
2012-03-01 0 0.178 0.176 0.178 0.158 0.198 10,522,000 1,925,716 0.1830 1.689 1.671 1.689 1.500 1.879 1,108,568 1.7371 12.66%
2012-02-29 0 0.158 0.155 0.158 0.157 0.158 352,000 55,538 0.1578 1.500 1.471 1.500 1.490 1.500 37,086 1.4976 -0.63%
2012-02-28 0 0.159 0.152 0.159 0.152 0.159 1,474,000 226,348 0.1536 1.509 1.443 1.509 1.443 1.509 155,296 1.4575 4.61%
2012-02-27 0 0.152 0.152 0.153 0.145 0.154 1,040,000 154,330 0.1484 1.443 1.443 1.452 1.376 1.462 109,571 1.4085 -2.56%
2012-02-24 0 0.156 0.154 0.156 0.155 0.156 142,000 22,052 0.1553 1.481 1.462 1.481 1.471 1.481 14,961 1.4740 0.00%
2012-02-23 0 0.156 0.156 0.160 0.154 0.156 1,382,000 214,910 0.1555 1.481 1.481 1.519 1.462 1.481 145,604 1.4760 0.00%
2012-02-22 0 0.156 0.156 0.158 0.155 0.159 548,000 86,488 0.1578 1.481 1.481 1.500 1.471 1.509 57,736 1.4980 -4.88%
2012-02-21 0 0.164 0.155 0.164 - - 0 0 - 1.557 1.471 1.557 - - 0 - -0.61%
2012-02-20 0 0.165 0.149 0.165 0.152 0.165 118,000 18,196 0.1542 1.566 1.414 1.566 1.443 1.566 12,432 1.4636 3.13%
2012-02-17 0 0.160 0.151 0.160 0.153 0.161 102,000 15,622 0.1532 1.519 1.433 1.519 1.452 1.528 10,746 1.4537 0.63%
2012-02-16 0 0.159 0.153 0.159 0.159 0.161 400,000 64,086 0.1602 1.509 1.452 1.509 1.509 1.528 42,143 1.5207 -0.63%
2012-02-15 0 0.160 0.159 0.164 0.155 0.185 2,038,000 327,030 0.1605 1.519 1.509 1.557 1.471 1.756 214,718 1.5231 -10.11%
2012-02-14 0 0.178 0.158 0.178 0.134 0.178 1,258,000 190,150 0.1512 1.689 1.500 1.689 1.272 1.689 132,539 1.4347 17.11%
2012-02-13 0 0.152 0.143 0.152 0.142 0.152 386,000 56,088 0.1453 1.443 1.357 1.443 1.348 1.443 40,668 1.3792 8.57%
2012-02-10 0 0.140 0.122 0.140 0.135 0.140 128,000 17,870 0.1396 1.329 1.158 1.329 1.281 1.329 13,486 1.3251 1.45%
2012-02-09 0 0.138 0.138 0.139 0.130 0.140 140,000 18,612 0.1329 1.310 1.310 1.319 1.234 1.329 14,750 1.2618 -1.43%
2012-02-08 0 0.140 0.126 0.140 0.140 0.140 6,000 840 0.1400 1.329 1.196 1.329 1.329 1.329 632 1.3288 -5.41%
2012-02-07 0 0.148 0.130 0.148 0.148 0.150 74,000 10,988 0.1485 1.405 1.234 1.405 1.405 1.424 7,796 1.4094 1.37%
2012-02-06 0 0.146 0.146 0.148 0.130 0.135 92,000 12,120 0.1317 1.386 1.386 1.405 1.234 1.281 9,693 1.2504 13.18%
2012-02-03 0 0.129 0.129 0.130 0.126 0.126 48,000 6,048 0.1260 1.224 1.224 1.234 1.196 1.196 5,057 1.1959 2.38%
2012-02-02 0 0.126 0.126 0.127 0.115 0.115 60,000 6,900 0.1150 1.196 1.196 1.205 1.092 1.092 6,321 1.0915 3.28%
2012-02-01 0 0.122 0.113 0.126 - - 0 0 - 1.158 1.073 1.196 - - 0 - 0.00%
2012-01-31 0 0.122 0.120 0.122 0.120 0.122 402,000 48,244 0.1200 1.158 1.139 1.158 1.139 1.158 42,354 1.1391 0.00%
2012-01-30 0 0.122 0.108 0.122 0.122 0.124 100,000 12,212 0.1221 1.158 1.025 1.158 1.158 1.177 10,536 1.1591 0.00%
2012-01-27 0 0.122 0.122 0.124 - - 0 0 - 1.158 1.158 1.177 - - 0 - 4.27%
2012-01-26 0 0.117 0.117 0.122 0.117 0.117 8,000 936 0.1170 1.111 1.111 1.158 1.111 1.111 843 1.1105 0.00%
2012-01-20 0 0.117 0.116 0.124 0.115 0.122 52,000 6,280 0.1208 1.111 1.101 1.177 1.092 1.158 5,479 1.1463 -2.50%
2012-01-19 0 0.120 0.110 0.120 - - 0 0 - 1.139 1.044 1.139 - - 0 - 0.00%
2012-01-18 0 0.120 0.120 0.123 0.111 0.112 20,000 2,224 0.1112 1.139 1.139 1.167 1.054 1.063 2,107 1.0555 0.00%
2012-01-17 0 0.120 0.120 0.124 0.119 0.120 1,034,000 124,032 0.1200 1.139 1.139 1.177 1.129 1.139 108,939 1.1385 1.69%
2012-01-16 0 0.118 0.118 0.119 0.118 0.118 30,000 3,540 0.1180 1.120 1.120 1.129 1.120 1.120 3,161 1.1200 0.85%
2012-01-13 0 0.117 0.117 0.120 0.117 0.117 1,110,000 132,570 0.1194 1.111 1.111 1.139 1.111 1.111 116,946 1.1336 -1.68%
2012-01-12 0 0.119 0.119 0.122 0.119 0.119 100,000 11,900 0.1190 1.129 1.129 1.158 1.129 1.129 10,536 1.1295 0.00%
2012-01-11 0 0.119 0.118 0.122 0.110 0.119 2,878,000 337,486 0.1173 1.129 1.120 1.158 1.044 1.129 303,218 1.1130 10.19%
2012-01-10 0 0.108 0.108 0.110 0.105 0.110 232,000 25,510 0.1100 1.025 1.025 1.044 0.997 1.044 24,443 1.0437 -2.70%
2012-01-09 0 0.111 0.110 0.111 0.110 0.111 270,000 29,900 0.1107 1.054 1.044 1.054 1.044 1.054 28,446 1.0511 -0.89%
2012-01-06 0 0.112 0.108 0.114 0.106 0.119 954,000 102,484 0.1074 1.063 1.025 1.082 1.006 1.129 100,511 1.0196 -9.68%
2012-01-05 0 0.124 0.111 0.124 0.111 0.124 4,000 470 0.1175 1.177 1.054 1.177 1.054 1.177 421 1.1153 -0.80%
2012-01-04 0 0.125 0.125 0.128 0.113 0.113 200,000 22,600 0.1130 1.186 1.186 1.215 1.073 1.073 21,071 1.0725 -2.34%
2012-01-03 0 0.128 0.114 0.128 - - 0 0 - 1.215 1.082 1.215 - - 0 - -1.54%
2011-12-30 0 0.130 0.120 0.130 0.124 0.130 100,000 12,700 0.1270 1.234 1.139 1.234 1.177 1.234 10,536 1.2054 7.44%
2011-12-29 0 0.121 0.120 0.126 0.121 0.125 96,000 11,736 0.1223 1.148 1.139 1.196 1.148 1.186 10,114 1.1603 -10.37%
2011-12-28 0 0.135 0.121 0.135 - - 0 0 - 1.281 1.148 1.281 - - 0 - 0.00%
2011-12-23 0 0.135 0.120 0.136 - - 0 0 - 1.281 1.139 1.291 - - 0 - 0.00%
2011-12-22 0 0.135 0.116 0.136 - - 0 0 - 1.281 1.101 1.291 - - 0 - 0.00%
2011-12-21 0 0.135 0.135 0.136 - - 0 0 - 1.281 1.281 1.291 - - 0 - 8.00%
2011-12-20 0 0.125 0.110 0.136 - - 0 0 - 1.186 1.044 1.291 - - 0 - 0.00%
2011-12-19 0 0.125 0.109 0.136 - - 0 0 - 1.186 1.035 1.291 - - 0 - 0.00%
2011-12-16 0 0.125 0.120 0.136 - - 0 0 - 1.186 1.139 1.291 - - 0 - 0.00%
2011-12-15 0 0.125 0.125 0.136 0.125 0.125 4,000 500 0.1250 1.186 1.186 1.291 1.186 1.186 421 1.1864 -7.41%
2011-12-14 0 0.135 0.125 0.136 - - 0 0 - 1.281 1.186 1.291 - - 0 - 0.00%
2011-12-13 0 0.135 0.125 0.135 - - 0 0 - 1.281 1.186 1.281 - - 0 - 0.00%
2011-12-12 0 0.135 0.126 0.136 - - 0 0 - 1.281 1.196 1.291 - - 0 - 0.00%
2011-12-09 0 0.135 0.123 0.136 - - 0 0 - 1.281 1.167 1.291 - - 0 - 0.00%
2011-12-08 0 0.135 0.127 0.136 - - 0 0 - 1.281 1.205 1.291 - - 0 - 0.00%
2011-12-07 0 0.135 0.125 0.135 0.135 0.135 60,000 8,100 0.1350 1.281 1.186 1.281 1.281 1.281 6,321 1.2814 0.00%
2011-12-06 0 0.135 0.130 0.135 - - 0 0 - 1.281 1.234 1.281 - - 0 - 0.00%
2011-12-05 0 0.135 0.122 0.136 0.134 0.135 1,332,000 179,720 0.1349 1.281 1.158 1.291 1.272 1.281 140,336 1.2806 0.75%
2011-12-02 0 0.134 0.130 0.134 - - 0 0 - 1.272 1.234 1.272 - - 0 - -0.74%
2011-12-01 0 0.135 0.135 0.136 0.125 0.134 1,548,000 198,532 0.1283 1.281 1.281 1.291 1.186 1.272 163,093 1.2173 0.00%
2011-11-30 0 0.135 0.135 0.136 0.121 0.135 624,000 78,092 0.1251 1.281 1.281 1.291 1.148 1.281 65,743 1.1878 0.00%
2011-11-29 0 0.135 0.135 0.136 0.126 0.126 10,000 1,260 0.1260 1.281 1.281 1.291 1.196 1.196 1,054 1.1959 0.00%
2011-11-28 0 0.135 0.126 0.136 - - 0 0 - 1.281 1.196 1.291 - - 0 - 0.00%
2011-11-25 0 0.135 0.123 0.135 - - 0 0 - 1.281 1.167 1.281 - - 0 - -0.74%
2011-11-24 0 0.136 0.136 0.137 0.130 0.140 1,010,000 132,266 0.1310 1.291 1.291 1.300 1.234 1.329 106,411 1.2430 -6.21%
2011-11-23 0 0.145 0.130 0.150 - - 0 0 - 1.376 1.234 1.424 - - 0 - 0.00%
2011-11-22 0 0.145 0.128 0.150 - - 0 0 - 1.376 1.215 1.424 - - 0 - 0.00%
2011-11-21 0 0.145 0.130 0.154 - - 0 0 - 1.376 1.234 1.462 - - 0 - 0.00%
2011-11-18 0 0.145 0.136 0.145 0.136 0.158 66,000 9,622 0.1458 1.376 1.291 1.376 1.291 1.500 6,954 1.3837 -7.64%
2011-11-17 0 0.157 0.157 0.158 0.136 0.136 2,000 272 0.1360 1.490 1.490 1.500 1.291 1.291 211 1.2908 6.80%
2011-11-16 0 0.147 0.146 0.147 0.137 0.147 262,000 37,734 0.1440 1.395 1.386 1.395 1.300 1.395 27,604 1.3670 -4.55%
2011-11-15 0 0.154 0.153 0.154 0.135 0.160 64,000 9,814 0.1533 1.462 1.452 1.462 1.281 1.519 6,743 1.4555 -9.41%
2011-11-14 0 0.170 0.150 0.171 - - 0 0 - 1.614 1.424 1.623 - - 0 - 0.00%
2011-11-11 0 0.170 0.150 0.170 0.145 0.175 864,000 125,340 0.1451 1.614 1.424 1.614 1.376 1.661 91,029 1.3769 9.68%
2011-11-10 0 0.155 0.155 0.170 0.135 0.171 834,000 139,492 0.1673 1.471 1.471 1.614 1.281 1.623 87,868 1.5875 0.00%
2011-11-09 0 0.155 0.155 0.169 0.150 0.170 1,552,000 248,840 0.1603 1.471 1.471 1.604 1.424 1.614 163,514 1.5218 3.33%
2011-11-08 0 0.150 0.150 0.163 0.124 0.159 222,000 31,380 0.1414 1.424 1.424 1.547 1.177 1.509 23,389 1.3416 -8.54%
2011-11-07 0 0.164 0.150 0.164 0.160 0.165 40,000 6,500 0.1625 1.557 1.424 1.557 1.519 1.566 4,214 1.5424 2.50%
2011-11-04 0 0.160 0.145 0.168 - - 0 0 - 1.519 1.376 1.595 - - 0 - 0.00%
2011-11-03 0 0.160 0.151 0.164 0.151 0.160 700,000 110,576 0.1580 1.519 1.433 1.557 1.433 1.519 73,750 1.4993 -11.11%
2011-11-02 0 0.180 0.140 0.180 0.165 0.180 12,000 2,070 0.1725 1.708 1.329 1.708 1.566 1.708 1,264 1.6373 20.00%
2011-11-01 0 0.150 0.135 0.150 0.150 0.150 40,000 6,180 0.1545 1.424 1.281 1.424 1.424 1.424 4,214 1.4664 -5.06%
2011-10-31 0 0.158 0.158 0.159 0.151 0.151 20,000 3,020 0.1510 1.500 1.500 1.509 1.433 1.433 2,107 1.4332 -1.86%
2011-10-28 0 0.161 0.150 0.163 0.151 0.166 1,102,000 177,144 0.1607 1.528 1.424 1.547 1.433 1.576 116,104 1.5257 6.62%
2011-10-27 0 0.151 0.139 0.155 0.139 0.155 3,226,000 469,444 0.1455 1.433 1.319 1.471 1.319 1.471 339,882 1.3812 1.34%
2011-10-26 0 0.149 0.149 0.150 0.135 0.151 558,000 75,924 0.1361 1.414 1.414 1.424 1.281 1.433 58,789 1.2915 12.88%
2011-10-25 0 0.132 0.132 0.139 0.131 0.150 150,000 20,680 0.1379 1.253 1.253 1.319 1.243 1.424 15,804 1.3086 -12.00%
2011-10-24 0 0.150 0.126 0.150 0.135 0.150 62,000 8,430 0.1360 1.424 1.196 1.424 1.281 1.424 6,532 1.2905 0.67%
2011-10-21 0 0.149 0.135 0.149 0.135 0.149 60,000 8,240 0.1373 1.414 1.281 1.414 1.281 1.414 6,321 1.3035 -4.49%
2011-10-20 0 0.156 0.120 0.157 0.144 0.156 18,000 2,640 0.1467 1.481 1.139 1.490 1.367 1.481 1,896 1.3921 13.87%
2011-10-19 0 0.137 0.124 0.142 - - 0 0 - 1.300 1.177 1.348 - - 0 - 0.00%
2011-10-18 0 0.137 0.125 0.140 0.125 0.138 318,000 41,512 0.1305 1.300 1.186 1.329 1.186 1.310 33,504 1.2390 3.01%
2011-10-17 0 0.133 0.133 0.135 0.119 0.135 226,000 29,610 0.1310 1.262 1.262 1.281 1.129 1.281 23,811 1.2436 -4.32%
2011-10-14 0 0.139 0.139 0.140 0.121 0.160 28,000 3,668 0.1310 1.319 1.319 1.329 1.148 1.519 2,950 1.2434 13.01%
2011-10-13 0 0.123 0.120 0.133 0.123 0.124 526,000 64,908 0.1234 1.167 1.139 1.262 1.167 1.177 55,418 1.1712 -0.81%
2011-10-12 0 0.124 0.124 0.127 0.108 0.132 112,000 12,984 0.1159 1.177 1.177 1.205 1.025 1.253 11,800 1.1003 0.00%
2011-10-11 0 0.124 0.111 0.124 0.129 0.129 20,000 2,580 0.1290 1.177 1.054 1.177 1.224 1.224 2,107 1.2244 1.64%
2011-10-10 0 0.122 0.122 0.123 0.106 0.117 10,000 1,082 0.1082 1.158 1.158 1.167 1.006 1.111 1,054 1.0270 4.27%
2011-10-07 0 0.117 0.107 0.117 0.101 0.123 46,000 5,074 0.1103 1.111 1.016 1.111 0.959 1.167 4,846 1.0470 2.63%
2011-10-06 0 0.114 0.114 0.116 0.104 0.110 656,000 69,544 0.1060 1.082 1.082 1.101 0.987 1.044 69,114 1.0062 6.54%
2011-10-04 0 0.107 0.106 0.107 0.100 0.120 428,000 46,034 0.1076 1.016 1.006 1.016 0.949 1.139 45,093 1.0209 1.90%
2011-10-03 0 0.105 0.105 0.110 0.100 0.114 824,000 84,048 0.1020 0.997 0.997 1.044 0.949 1.082 86,814 0.9681 -18.60%
2011-09-30 0 0.129 0.113 0.133 - - 0 0 - 1.224 1.073 1.262 - - 0 - 0.00%
2011-09-28 0 0.129 0.129 0.130 0.118 0.118 300,000 35,400 0.1180 1.224 1.224 1.234 1.120 1.120 31,607 1.1200 9.32%
2011-09-27 0 0.118 0.113 0.120 0.118 0.120 822,000 97,740 0.1189 1.120 1.073 1.139 1.120 1.139 86,604 1.1286 -1.67%
2011-09-26 0 0.120 0.110 0.120 0.110 0.120 670,000 77,680 0.1159 1.139 1.044 1.139 1.044 1.139 70,589 1.1005 -6.98%
2011-09-23 0 0.129 0.129 0.130 0.105 0.133 1,624,000 195,576 0.1204 1.224 1.224 1.234 0.997 1.262 171,100 1.1431 3.20%
2011-09-22 0 0.125 0.118 0.125 0.118 0.125 174,000 21,600 0.1241 1.186 1.120 1.186 1.120 1.186 18,332 1.1783 -2.34%
2011-09-21 0 0.128 0.125 0.128 0.122 0.143 222,000 28,076 0.1265 1.215 1.186 1.215 1.158 1.357 23,389 1.2004 -4.48%
2011-09-20 0 0.134 0.126 0.135 0.125 0.134 626,000 78,526 0.1254 1.272 1.196 1.281 1.186 1.272 65,954 1.1906 -2.19%
2011-09-19 0 0.137 0.131 0.138 0.131 0.137 860,000 113,192 0.1316 1.300 1.243 1.310 1.243 1.300 90,607 1.2493 -4.86%
2011-09-16 0 0.144 0.138 0.144 0.133 0.149 702,000 97,984 0.1396 1.367 1.310 1.367 1.262 1.414 73,961 1.3248 -0.69%
2011-09-15 0 0.145 0.138 0.145 0.140 0.145 288,000 40,830 0.1418 1.376 1.310 1.376 1.329 1.376 30,343 1.3456 -0.68%
2011-09-14 0 0.146 0.141 0.146 0.146 0.153 2,120,000 316,022 0.1491 1.386 1.338 1.386 1.386 1.452 223,357 1.4149 -9.32%
2011-09-12 0 0.161 0.155 0.162 0.156 0.166 1,516,000 237,548 0.1567 1.528 1.471 1.538 1.481 1.576 159,721 1.4873 -5.85%
2011-09-09 0 0.171 0.170 0.171 0.164 0.171 524,000 86,064 0.1642 1.623 1.614 1.623 1.557 1.623 55,207 1.5589 0.00%
2011-09-08 0 0.171 0.162 0.171 - - 0 0 - 1.623 1.538 1.623 - - 0 - 0.00%
2011-09-07 0 0.171 0.165 0.171 0.165 0.178 142,000 23,828 0.1678 1.623 1.566 1.623 1.566 1.689 14,961 1.5927 1.18%
2011-09-06 0 0.169 0.163 0.169 0.166 0.172 744,000 126,312 0.1698 1.604 1.547 1.604 1.576 1.633 78,386 1.6114 -1.74%
2011-09-05 0 0.172 0.171 0.172 0.170 0.172 740,000 126,390 0.1708 1.633 1.623 1.633 1.614 1.633 77,964 1.6211 -1.71%
2011-09-02 0 0.175 0.170 0.175 0.172 0.180 1,272,000 223,030 0.1753 1.661 1.614 1.661 1.633 1.708 134,014 1.6642 -2.78%
2011-09-01 0 0.180 0.174 0.180 0.181 0.191 2,960,000 553,092 0.1869 1.708 1.652 1.708 1.718 1.813 311,857 1.7735 -15.49%
2011-08-31 0 0.213 0.190 0.213 0.195 0.213 64,000 12,694 0.1983 2.022 1.803 2.022 1.851 2.022 6,743 1.8826 9.23%
2011-08-30 0 0.195 0.199 0.200 0.181 0.195 204,000 38,148 0.1870 1.851 1.889 1.898 1.718 1.851 21,493 1.7749 2.63%
2011-08-29 0 0.190 0.186 0.190 0.190 0.191 140,000 26,620 0.1901 1.803 1.765 1.803 1.803 1.813 14,750 1.8047 -4.04%
2011-08-26 0 0.198 0.195 0.200 0.189 0.200 252,000 48,240 0.1914 1.879 1.851 1.898 1.794 1.898 26,550 1.8169 3.66%
2011-08-25 0 0.191 0.191 0.196 0.191 0.194 88,000 17,042 0.1937 1.813 1.813 1.860 1.813 1.841 9,271 1.8381 -1.55%
2011-08-24 0 0.194 0.190 0.196 0.180 0.194 142,000 26,068 0.1836 1.841 1.803 1.860 1.708 1.841 14,961 1.7424 -3.00%
2011-08-23 0 0.200 0.184 0.200 - - 0 0 - 1.898 1.746 1.898 - - 0 - 0.00%
2011-08-22 0 0.200 0.185 0.200 0.200 0.200 244,000 48,800 0.2000 1.898 1.756 1.898 1.898 1.898 25,707 1.8983 0.00%
2011-08-19 0 0.200 0.196 0.200 0.200 0.200 50,000 10,000 0.2000 1.898 1.860 1.898 1.898 1.898 5,268 1.8983 -4.31%
2011-08-18 0 0.209 0.209 0.210 0.200 0.200 118,000 23,600 0.2000 1.984 1.984 1.993 1.898 1.898 12,432 1.8983 0.48%
2011-08-17 0 0.208 0.200 0.210 - - 0 0 - 1.974 1.898 1.993 - - 0 - 0.00%
2011-08-16 0 0.208 0.208 0.209 0.200 0.209 62,000 12,448 0.2008 1.974 1.974 1.984 1.898 1.984 6,532 1.9057 -0.95%
2011-08-15 0 0.210 0.200 0.210 0.210 0.210 500,000 105,000 0.2100 1.993 1.898 1.993 1.993 1.993 52,679 1.9932 0.00%
2011-08-12 0 0.210 0.207 0.210 0.204 0.220 896,000 189,540 0.2115 1.993 1.965 1.993 1.936 2.088 94,400 2.0078 5.00%
2011-08-11 0 0.200 0.192 0.200 0.184 0.200 50,000 9,296 0.1859 1.898 1.822 1.898 1.746 1.898 5,268 1.7647 -3.85%
2011-08-10 0 0.208 0.208 0.209 0.200 0.200 634,000 126,800 0.2000 1.974 1.974 1.984 1.898 1.898 66,796 1.8983 -0.95%
2011-08-09 0 0.210 0.210 0.211 0.192 0.194 778,000 150,448 0.1934 1.993 1.993 2.003 1.822 1.841 81,968 1.8355 8.25%
2011-08-08 0 0.194 0.180 0.194 - - 0 0 - 1.841 1.708 1.841 - - 0 - 0.00%
2011-08-05 0 0.194 0.194 0.195 0.191 0.195 356,000 68,256 0.1917 1.841 1.841 1.851 1.813 1.851 37,507 1.8198 -7.62%
2011-08-04 0 0.210 0.203 0.210 0.201 0.210 42,000 8,460 0.2014 1.993 1.927 1.993 1.908 1.993 4,425 1.9119 -4.55%
2011-08-03 0 0.220 0.202 0.220 0.218 0.220 850,000 186,600 0.2195 2.088 1.917 2.088 2.069 2.088 89,554 2.0837 3.77%
2011-08-02 0 0.212 0.212 0.224 0.212 0.225 1,402,000 309,024 0.2204 2.012 2.012 2.126 2.012 2.136 147,711 2.0921 -5.78%
2011-08-01 0 0.225 0.202 0.225 0.200 0.229 1,988,000 445,662 0.2242 2.136 1.917 2.136 1.898 2.174 209,450 2.1278 5.63%
2011-07-29 0 0.213 0.202 0.213 - - 0 0 - 2.022 1.917 2.022 - - 0 - -2.74%
2011-07-28 0 0.219 0.207 0.218 - - 0 0 - 2.079 1.965 2.069 - - 0 - -3.52%
2011-07-27 0 0.227 0.215 0.227 0.225 0.229 1,516,000 346,318 0.2284 2.155 2.041 2.155 2.136 2.174 159,721 2.1683 7.08%
2011-07-26 0 0.212 0.207 0.225 0.206 0.229 328,000 69,930 0.2132 2.012 1.965 2.136 1.955 2.174 34,557 2.0236 -1.85%
2011-07-25 0 0.216 0.202 0.216 0.216 0.216 2,000 432 0.2160 2.050 1.917 2.050 2.050 2.050 211 2.0502 1.41%
2011-07-22 0 0.213 0.213 0.214 0.202 0.202 2,000 404 0.2020 2.022 2.022 2.031 1.917 1.917 211 1.9173 -0.47%
2011-07-21 0 0.214 0.191 0.214 - - 0 0 - 2.031 1.813 2.031 - - 0 - 0.00%
2011-07-20 0 0.214 0.191 0.214 0.214 0.214 6,000 1,284 0.2140 2.031 1.813 2.031 2.031 2.031 632 2.0312 5.42%
2011-07-19 0 0.203 0.195 0.203 0.196 0.204 42,000 8,406 0.2001 1.927 1.851 1.927 1.860 1.936 4,425 1.8997 -3.33%
2011-07-18 0 0.210 0.200 0.210 - - 0 0 - 1.993 1.898 1.993 - - 0 - -2.33%
2011-07-15 0 0.215 0.199 0.220 - - 0 0 - 2.041 1.889 2.088 - - 0 - 0.00%
2011-07-14 0 0.215 0.197 0.218 - - 0 0 - 2.041 1.870 2.069 - - 0 - 0.00%
2011-07-13 0 0.215 0.210 0.215 0.214 0.216 14,000 3,004 0.2146 2.041 1.993 2.041 2.031 2.050 1,475 2.0366 3.86%
2011-07-12 0 0.207 0.207 0.208 0.195 0.201 382,000 76,350 0.1999 1.965 1.965 1.974 1.851 1.908 40,246 1.8971 -0.96%
2011-07-11 0 0.209 0.209 0.210 0.195 0.210 784,000 161,260 0.2057 1.984 1.984 1.993 1.851 1.993 82,600 1.9523 -1.88%
2011-07-08 0 0.213 0.210 0.216 - - 0 0 - 2.022 1.993 2.050 - - 0 - 0.00%
2011-07-07 0 0.213 0.210 0.216 - - 0 0 - 2.022 1.993 2.050 - - 0 - 0.00%
2011-07-06 0 0.213 0.201 0.213 - - 0 0 - 2.022 1.908 2.022 - - 0 - 0.00%
2011-07-05 0 0.213 0.207 0.214 0.196 0.213 576,000 118,704 0.2061 2.022 1.965 2.031 1.860 2.022 60,686 1.9560 -1.84%
2011-07-04 0 0.217 0.217 0.219 0.217 0.217 316,000 68,572 0.2170 2.060 2.060 2.079 2.060 2.060 33,293 2.0597 -1.36%
2011-06-30 0 0.220 0.213 0.220 0.219 0.220 280,000 61,552 0.2198 2.088 2.022 2.088 2.079 2.088 29,500 2.0865 0.92%
2011-06-29 0 0.218 0.220 0.224 0.214 0.249 910,000 203,522 0.2237 2.069 2.088 2.126 2.031 2.363 95,875 2.1228 -12.45%
2011-06-28 0 0.249 0.240 0.255 - - 0 0 - 2.363 2.278 2.420 - - 0 - 0.00%
2011-06-27 0 0.249 0.245 0.249 - - 0 0 - 2.363 2.325 2.363 - - 0 - -4.23%
2011-06-24 0 0.260 0.241 0.260 0.240 0.260 96,000 23,992 0.2499 2.468 2.287 2.468 2.278 2.468 10,114 2.3721 8.33%
2011-06-23 0 0.240 0.233 0.240 - - 0 0 - 2.278 2.212 2.278 - - 0 - 0.00%
2011-06-22 0 0.240 0.235 0.246 - - 0 0 - 2.278 2.231 2.335 - - 0 - 0.00%
2011-06-21 0 0.240 0.236 0.240 0.239 0.240 326,000 78,008 0.2393 2.278 2.240 2.278 2.268 2.278 34,346 2.2712 -2.04%
2011-06-20 0 0.245 0.240 0.248 0.245 0.250 754,000 186,248 0.2470 2.325 2.278 2.354 2.325 2.373 79,439 2.3445 -2.00%
2011-06-17 0 0.250 0.250 0.255 0.241 0.241 212,000 51,092 0.2410 2.373 2.373 2.420 2.287 2.287 22,336 2.2875 -1.96%
2011-06-16 0 0.255 0.248 0.255 0.233 0.260 498,000 125,572 0.2522 2.420 2.354 2.420 2.212 2.468 52,468 2.3933 0.00%
2011-06-15 0 0.255 0.250 0.255 0.242 0.255 98,000 24,234 0.2473 2.420 2.373 2.420 2.297 2.420 10,325 2.3471 0.00%
2011-06-14 0 0.255 0.246 0.260 0.250 0.255 648,000 162,990 0.2515 2.420 2.335 2.468 2.373 2.420 68,271 2.3874 -3.77%
2011-06-13 0 0.265 0.250 0.265 0.250 0.280 14,000 3,700 0.2643 2.515 2.373 2.515 2.373 2.658 1,475 2.5085 -1.85%
2011-06-10 0 0.270 0.250 0.270 0.250 0.275 44,000 11,860 0.2695 2.563 2.373 2.563 2.373 2.610 4,636 2.5584 0.00%
2011-06-09 0 0.270 0.260 0.270 - - 0 0 - 2.563 2.468 2.563 - - 0 - 0.00%
2011-06-08 0 0.270 0.260 0.275 - - 60,000 16,500 0.2750 2.563 2.468 2.610 - - 6,321 2.6102 0.00%
2011-06-07 0 0.270 0.255 0.270 0.275 0.275 704,000 193,600 0.2750 2.563 2.420 2.563 2.610 2.610 74,171 2.6102 0.00%
2011-06-03 0 0.270 0.255 0.270 - - 0 0 - 2.563 2.420 2.563 - - 0 - 0.00%
2011-06-02 0 0.270 0.260 0.285 0.250 0.270 92,000 23,520 0.2557 2.563 2.468 2.705 2.373 2.563 9,693 2.4265 -1.82%
2011-06-01 0 0.275 0.265 0.285 - - 0 0 - 2.610 2.515 2.705 - - 0 - 0.00%
2011-05-31 0 0.275 0.270 0.275 0.250 0.280 356,000 95,590 0.2685 2.610 2.563 2.610 2.373 2.658 37,507 2.5486 5.77%
2011-05-30 0 0.260 0.255 0.275 - - 0 0 - 2.468 2.420 2.610 - - 0 - 0.00%
2011-05-27 0 0.260 0.260 0.275 0.255 0.275 64,000 16,940 0.2647 2.468 2.468 2.610 2.420 2.610 6,743 2.5123 -3.70%
2011-05-26 0 0.270 0.265 0.270 0.270 0.270 1,114,000 300,800 0.2700 2.563 2.515 2.563 2.563 2.563 117,368 2.5629 -1.82%
2011-05-25 0 0.275 0.270 0.275 0.250 0.280 1,332,000 356,750 0.2678 2.610 2.563 2.610 2.373 2.658 140,336 2.5421 7.84%
2011-05-24 0 0.255 0.275 0.280 0.255 0.260 30,000 7,710 0.2570 2.420 2.610 2.658 2.420 2.468 3,161 2.4393 -1.92%
2011-05-23 0 0.260 0.260 0.280 0.260 0.260 68,000 17,680 0.2600 2.468 2.468 2.658 2.468 2.468 7,164 2.4678 -3.70%
2011-05-20 0 0.270 0.260 0.270 0.255 0.285 756,000 194,420 0.2572 2.563 2.468 2.563 2.420 2.705 79,650 2.4409 1.89%
2011-05-19 0 0.265 0.260 0.265 0.260 0.265 240,000 63,400 0.2642 2.515 2.468 2.515 2.468 2.515 25,286 2.5073 -5.36%
2011-05-18 0 0.280 0.270 0.280 0.280 0.280 50,000 14,000 0.2800 2.658 2.563 2.658 2.658 2.658 5,268 2.6576 0.00%
2011-05-17 0 0.280 0.275 0.280 0.280 0.280 90,000 25,200 0.2800 2.658 2.610 2.658 2.658 2.658 9,482 2.6576 0.00%
2011-05-16 0 0.280 0.265 0.280 - - 0 0 - 2.658 2.515 2.658 - - 0 - -1.75%
2011-05-13 0 0.285 0.280 0.285 0.270 0.285 212,000 57,820 0.2727 2.705 2.658 2.705 2.563 2.705 22,336 2.5887 1.79%
2011-05-12 0 0.280 0.275 0.280 0.270 0.280 208,000 56,480 0.2715 2.658 2.610 2.658 2.563 2.658 21,914 2.5773 1.82%
2011-05-11 0 0.275 0.270 0.275 - - 0 0 - 2.610 2.563 2.610 - - 0 - 0.00%
2011-05-09 0 0.275 0.265 0.275 0.270 0.275 140,000 37,990 0.2714 2.610 2.515 2.610 2.563 2.610 14,750 2.5756 1.85%
2011-05-06 0 0.270 0.270 0.275 - - 0 0 - 2.563 2.563 2.610 - - 0 - 0.00%
2011-05-05 0 0.270 0.270 0.275 0.265 0.270 290,000 77,820 0.2683 2.563 2.563 2.610 2.515 2.563 30,554 2.5470 0.00%
2011-05-04 0 0.270 0.265 0.270 0.270 0.275 288,000 77,970 0.2707 2.563 2.515 2.563 2.563 2.610 30,343 2.5696 -3.57%
2011-05-03 0 0.280 0.270 0.290 - - 0 0 - 2.658 2.563 2.753 - - 0 - 0.00%
2011-04-29 0 0.280 0.270 0.280 0.280 0.290 160,000 46,000 0.2875 2.658 2.563 2.658 2.658 2.753 16,857 2.7288 -3.45%
2011-04-28 0 0.290 0.275 0.290 0.290 0.290 200,000 58,000 0.2900 2.753 2.610 2.753 2.753 2.753 21,071 2.7525 5.45%
2011-04-27 0 0.275 0.275 0.285 0.275 0.295 550,000 154,130 0.2802 2.610 2.610 2.705 2.610 2.800 57,946 2.6599 3.77%
2011-04-26 0 0.265 0.265 0.285 0.265 0.270 118,000 31,420 0.2663 2.515 2.515 2.705 2.515 2.563 12,432 2.5273 -5.36%
2011-04-21 0 0.280 0.270 0.280 0.270 0.280 402,000 112,420 0.2797 2.658 2.563 2.658 2.563 2.658 42,354 2.6543 1.82%
2011-04-20 0 0.275 0.275 0.280 0.260 0.275 600,000 161,050 0.2684 2.610 2.610 2.658 2.468 2.610 63,214 2.5477 0.00%
2011-04-19 0 0.275 0.265 0.290 0.270 0.275 536,000 145,730 0.2719 2.610 2.515 2.753 2.563 2.610 56,471 2.5806 1.85%
2011-04-18 0 0.270 0.270 0.275 0.270 0.285 2,052,000 562,400 0.2741 2.563 2.563 2.610 2.563 2.705 216,193 2.6014 -5.26%
2011-04-15 0 0.285 0.275 0.295 0.275 0.285 102,000 29,050 0.2848 2.705 2.610 2.800 2.610 2.705 10,746 2.7032 -5.00%
2011-04-14 0 0.300 0.295 0.300 0.270 0.300 198,000 54,770 0.2766 2.847 2.800 2.847 2.563 2.847 20,861 2.6255 7.14%
2011-04-13 0 0.280 0.280 0.285 0.280 0.280 200,000 56,000 0.2800 2.658 2.658 2.705 2.658 2.658 21,071 2.6576 -3.45%
2011-04-12 0 0.290 0.280 0.290 0.285 0.290 668,000 190,670 0.2854 2.753 2.658 2.753 2.705 2.753 70,379 2.7092 -3.33%
2011-04-11 0 0.300 0.300 0.305 0.275 0.325 2,746,000 823,700 0.3000 2.847 2.847 2.895 2.610 3.085 289,311 2.8471 5.26%
2011-04-08 0 0.285 0.285 0.290 0.265 0.315 1,884,000 538,840 0.2860 2.705 2.705 2.753 2.515 2.990 198,493 2.7147 5.56%
2011-04-07 0 0.270 0.265 0.275 - - 0 0 - 2.563 2.515 2.610 - - 0 - 0.00%
2011-04-06 0 0.270 0.265 0.275 0.270 0.280 922,000 249,460 0.2706 2.563 2.515 2.610 2.563 2.658 97,139 2.5681 -3.57%
2011-04-04 0 0.280 0.280 0.285 0.265 0.280 530,000 143,150 0.2701 2.658 2.658 2.705 2.515 2.658 55,839 2.5636 3.70%
2011-04-01 0 0.270 0.265 0.270 0.270 0.270 696,000 187,920 0.2700 2.563 2.515 2.563 2.563 2.563 73,329 2.5627 -5.26%
2011-03-31 0 0.285 0.285 0.290 0.270 0.275 254,000 69,580 0.2739 2.705 2.705 2.753 2.563 2.610 26,761 2.6001 3.64%
2011-03-30 0 0.275 0.270 0.280 0.275 0.280 150,000 41,500 0.2767 2.610 2.563 2.658 2.610 2.658 15,804 2.6260 -1.79%
2011-03-29 0 0.280 0.270 0.280 - - 30,000 8,400 0.2800 2.658 2.563 2.658 - - 3,161 2.6576 0.00%
2011-03-28 0 0.280 0.270 0.280 - - 0 0 - 2.658 2.563 2.658 - - 0 - -3.45%
2011-03-25 0 0.290 0.280 0.290 0.275 0.290 74,000 20,810 0.2812 2.753 2.658 2.753 2.610 2.753 7,796 2.6692 1.75%
2011-03-24 0 0.285 0.285 0.290 0.275 0.275 230,000 63,250 0.2750 2.705 2.705 2.753 2.610 2.610 24,232 2.6102 3.64%
2011-03-23 0 0.275 0.270 0.280 0.270 0.295 790,000 223,670 0.2831 2.610 2.563 2.658 2.563 2.800 83,232 2.6873 -1.79%
2011-03-22 0 0.280 0.270 0.280 0.265 0.280 62,000 17,330 0.2795 2.658 2.563 2.658 2.515 2.658 6,532 2.6530 5.66%
2011-03-21 0 0.265 0.260 0.270 0.265 0.275 698,000 186,390 0.2670 2.515 2.468 2.563 2.515 2.610 73,539 2.5346 0.00%
2011-03-18 0 0.265 0.265 0.275 0.265 0.270 300,000 80,100 0.2670 2.515 2.515 2.610 2.515 2.563 31,607 2.5342 -1.85%
2011-03-17 0 0.270 0.265 0.280 0.270 0.280 156,000 42,180 0.2704 2.563 2.515 2.658 2.563 2.658 16,436 2.5664 -3.57%
2011-03-16 0 0.280 0.280 0.295 0.275 0.285 82,000 22,950 0.2799 2.658 2.658 2.800 2.610 2.705 8,639 2.6565 -3.45%
2011-03-15 0 0.290 0.285 0.290 0.265 0.295 334,000 91,520 0.2740 2.753 2.705 2.753 2.515 2.800 35,189 2.6008 -1.69%
2011-03-14 0 0.295 0.280 0.295 - - 0 0 - 2.800 2.658 2.800 - - 0 - -1.67%
2011-03-11 0 0.300 0.285 0.300 0.290 0.300 400,000 119,980 0.3000 2.847 2.705 2.847 2.753 2.847 42,143 2.8470 3.45%
2011-03-10 0 0.290 0.290 0.300 0.285 0.290 144,000 41,700 0.2896 2.753 2.753 2.847 2.705 2.753 15,171 2.7486 -3.33%
2011-03-09 0 0.300 0.290 0.300 0.290 0.300 712,000 208,550 0.2929 2.847 2.753 2.847 2.753 2.847 75,014 2.7801 0.00%
2011-03-08 0 0.300 0.295 0.310 0.290 0.315 520,000 155,620 0.2993 2.847 2.800 2.942 2.753 2.990 54,786 2.8405 1.69%
2011-03-07 0 0.295 0.295 0.315 0.295 0.315 478,000 142,700 0.2985 2.800 2.800 2.990 2.800 2.990 50,361 2.8336 -6.35%
2011-03-04 0 0.315 0.315 0.320 0.310 0.320 272,000 84,690 0.3114 2.990 2.990 3.037 2.942 3.037 28,657 2.9553 -3.08%
2011-03-03 0 0.325 0.315 0.325 0.310 0.325 12,000 3,750 0.3125 3.085 2.990 3.085 2.942 3.085 1,264 2.9661 0.00%
2011-03-02 0 0.325 0.310 0.325 0.335 0.335 30,000 10,050 0.3350 3.085 2.942 3.085 3.180 3.180 3,161 3.1797 1.56%
2011-03-01 0 0.320 0.315 0.320 0.335 0.335 2,000 670 0.3350 3.037 2.990 3.037 3.180 3.180 211 3.1797 3.23%
2011-02-28 0 0.310 0.305 0.325 0.310 0.315 200,000 62,010 0.3101 2.942 2.895 3.085 2.942 2.990 21,071 2.9428 -7.46%
2011-02-25 0 0.335 0.315 0.335 0.320 0.335 396,000 130,340 0.3291 3.180 2.990 3.180 3.037 3.180 41,721 3.1241 6.35%
2011-02-24 0 0.315 0.310 0.315 0.315 0.340 154,000 48,830 0.3171 2.990 2.942 2.990 2.990 3.227 16,225 3.0096 -4.55%
2011-02-23 0 0.330 0.325 0.335 0.325 0.335 664,000 219,840 0.3311 3.132 3.085 3.180 3.085 3.180 69,957 3.1425 1.54%
2011-02-22 0 0.325 0.320 0.325 0.315 0.325 400,000 127,100 0.3178 3.085 3.037 3.085 2.990 3.085 42,143 3.0159 -4.41%
2011-02-21 0 0.340 0.325 0.340 0.310 0.340 1,560,000 503,260 0.3226 3.227 3.085 3.227 2.942 3.227 164,357 3.0620 3.03%
2011-02-18 0 0.330 0.325 0.330 0.270 0.340 5,244,000 1,647,110 0.3141 3.132 3.085 3.132 2.563 3.227 552,493 2.9812 22.22%
2011-02-17 0 0.270 0.270 0.280 0.270 0.280 322,000 89,140 0.2768 2.563 2.563 2.658 2.563 2.658 33,925 2.6276 -3.57%
2011-02-16 0 0.280 0.270 0.280 0.275 0.280 1,500,000 418,000 0.2787 2.658 2.563 2.658 2.610 2.658 158,036 2.6450 1.82%
2011-02-15 0 0.275 0.275 0.280 0.270 0.280 502,000 138,060 0.2750 2.610 2.610 2.658 2.563 2.658 52,889 2.6104 -5.17%
2011-02-14 0 0.290 0.285 0.290 0.270 0.295 914,000 257,080 0.2813 2.753 2.705 2.753 2.563 2.800 96,296 2.6697 1.75%
2011-02-11 0 0.285 0.270 0.285 0.260 0.295 1,380,000 374,870 0.2716 2.705 2.563 2.705 2.468 2.800 145,393 2.5783 -3.39%
2011-02-10 0 0.295 0.285 0.300 - - 0 0 - 2.800 2.705 2.847 - - 0 - 0.00%
2011-02-09 0 0.295 0.280 0.295 - - 0 0 - 2.800 2.658 2.800 - - 0 - 0.00%
2011-02-08 0 0.295 0.275 0.295 0.300 0.300 2,000 600 0.3000 2.800 2.610 2.800 2.847 2.847 211 2.8475 1.72%
2011-02-07 0 0.290 0.280 0.290 - - 0 0 - 2.753 2.658 2.753 - - 0 - -3.33%
2011-02-02 0 0.300 0.285 0.300 0.300 0.300 2,000 600 0.3000 2.847 2.705 2.847 2.847 2.847 211 2.8475 7.14%
2011-02-01 0 0.280 0.280 0.290 0.280 0.290 226,000 64,500 0.2854 2.658 2.658 2.753 2.658 2.753 23,811 2.7089 -3.45%
2011-01-31 0 0.290 0.280 0.300 0.270 0.290 60,000 17,200 0.2867 2.753 2.658 2.847 2.563 2.753 6,321 2.7209 3.57%
2011-01-28 0 0.280 0.280 0.290 0.280 0.285 200,000 56,250 0.2813 2.658 2.658 2.753 2.658 2.705 21,071 2.6695 -3.45%
2011-01-27 0 0.290 0.285 0.290 0.290 0.290 154,000 44,660 0.2900 2.753 2.705 2.753 2.753 2.753 16,225 2.7525 0.00%
2011-01-26 0 0.290 0.280 0.290 0.285 0.300 538,000 156,100 0.2901 2.753 2.658 2.753 2.705 2.847 56,682 2.7540 0.00%
2011-01-25 0 0.290 0.290 0.295 0.290 0.295 364,000 106,060 0.2914 2.753 2.753 2.800 2.753 2.800 38,350 2.7656 0.00%
2011-01-24 0 0.290 0.285 0.290 0.280 0.310 1,920,000 551,420 0.2872 2.753 2.705 2.753 2.658 2.942 202,286 2.7259 -3.33%
2011-01-21 0 0.300 0.300 0.305 0.300 0.305 334,000 100,250 0.3001 2.847 2.847 2.895 2.847 2.895 35,189 2.8489 -3.23%
2011-01-20 0 0.310 0.300 0.310 0.305 0.315 578,000 176,330 0.3051 2.942 2.847 2.942 2.895 2.990 60,896 2.8956 0.00%
2011-01-19 0 0.310 0.305 0.310 0.305 0.315 552,000 169,180 0.3065 2.942 2.895 2.942 2.895 2.990 58,157 2.9090 1.64%
2011-01-18 0 0.305 0.305 0.310 0.305 0.310 678,000 209,880 0.3096 2.895 2.895 2.942 2.895 2.942 71,432 2.9382 -1.61%
2011-01-17 0 0.310 0.300 0.310 0.310 0.320 626,000 194,080 0.3100 2.942 2.847 2.942 2.942 3.037 65,954 2.9427 -3.12%
2011-01-14 0 0.320 0.310 0.320 0.310 0.320 146,000 46,360 0.3175 3.037 2.942 3.037 2.942 3.037 15,382 3.0139 1.59%
2011-01-13 0 0.315 0.310 0.320 0.300 0.315 464,000 143,620 0.3095 2.990 2.942 3.037 2.847 2.990 48,886 2.9379 0.00%
2011-01-12 0 0.315 0.310 0.315 0.300 0.315 254,000 77,480 0.3050 2.990 2.942 2.990 2.847 2.990 26,761 2.8953 1.61%
2011-01-11 0 0.310 0.305 0.315 0.310 0.315 1,522,000 471,990 0.3101 2.942 2.895 2.990 2.942 2.990 160,354 2.9434 -1.59%
2011-01-10 0 0.315 0.300 0.315 0.300 0.315 1,008,000 308,630 0.3062 2.990 2.847 2.990 2.847 2.990 106,200 2.9061 -1.56%
2011-01-07 0 0.320 0.310 0.320 0.310 0.320 102,000 32,620 0.3198 3.037 2.942 3.037 2.942 3.037 10,746 3.0354 -1.54%
2011-01-06 0 0.325 0.310 0.325 0.325 0.325 2,000 650 0.3250 3.085 2.942 3.085 3.085 3.085 211 3.0847 3.17%
2011-01-05 0 0.315 0.315 0.325 0.315 0.315 170,000 53,550 0.3150 2.990 2.990 3.085 2.990 2.990 17,911 2.9898 0.00%
2011-01-04 0 0.315 0.315 0.325 0.310 0.335 1,830,000 585,560 0.3200 2.990 2.990 3.085 2.942 3.180 192,804 3.0371 -3.08%
2011-01-03 0 0.325 0.320 0.335 0.325 0.335 198,000 65,250 0.3295 3.085 3.037 3.180 3.085 3.180 20,861 3.1279 -4.41%
2010-12-31 0 0.340 0.325 0.340 0.305 0.340 228,000 74,780 0.3280 3.227 3.085 3.227 2.895 3.227 24,021 3.1131 11.48%
2010-12-30 0 0.305 0.305 0.325 0.305 0.310 100,000 30,950 0.3095 2.895 2.895 3.085 2.895 2.942 10,536 2.9376 -7.58%
2010-12-29 0 0.330 0.320 0.330 0.330 0.330 140,000 45,800 0.3271 3.132 3.037 3.132 3.132 3.132 14,750 3.1051 3.13%
2010-12-28 0 0.320 0.320 0.325 0.305 0.320 486,000 153,620 0.3161 3.037 3.037 3.085 2.895 3.037 51,204 3.0002 3.23%
2010-12-24 0 0.310 0.310 0.320 0.305 0.310 492,000 152,260 0.3095 2.942 2.942 3.037 2.895 2.942 51,836 2.9374 0.00%
2010-12-23 0 0.310 0.310 0.315 0.310 0.320 494,000 154,470 0.3127 2.942 2.942 2.990 2.942 3.037 52,046 2.9679 -1.59%
2010-12-22 0 0.315 0.315 0.320 0.310 0.315 200,000 62,500 0.3125 2.990 2.990 3.037 2.942 2.990 21,071 2.9661 0.00%
2010-12-21 0 0.315 0.315 0.325 0.315 0.315 120,000 37,800 0.3150 2.990 2.990 3.085 2.990 2.990 12,643 2.9898 -1.56%
2010-12-20 0 0.320 0.315 0.320 0.310 0.330 168,000 52,820 0.3144 3.037 2.990 3.037 2.942 3.132 17,700 2.9842 0.00%
2010-12-17 0 0.320 0.320 0.325 0.320 0.330 1,024,000 332,170 0.3244 3.037 3.037 3.085 3.037 3.132 107,886 3.0789 3.23%
2010-12-16 0 0.310 0.305 0.320 0.310 0.320 650,000 202,320 0.3113 2.942 2.895 3.037 2.942 3.037 68,482 2.9543 -3.12%
2010-12-15 0 0.320 0.310 0.320 0.315 0.330 782,000 246,710 0.3155 3.037 2.942 3.037 2.990 3.132 82,389 2.9944 1.59%
2010-12-14 0 0.315 0.315 0.325 0.315 0.330 842,000 270,730 0.3215 2.990 2.990 3.085 2.990 3.132 88,711 3.0518 -3.08%
2010-12-13 0 0.325 0.325 0.330 0.315 0.325 570,000 183,050 0.3211 3.085 3.085 3.132 2.990 3.085 60,054 3.0481 1.56%
2010-12-10 0 0.320 0.315 0.330 0.310 0.320 80,000 24,970 0.3121 3.037 2.990 3.132 2.942 3.037 8,429 2.9625 0.00%
2010-12-09 0 0.320 0.320 0.330 0.320 0.320 270,000 86,400 0.3200 3.037 3.037 3.132 3.037 3.037 28,446 3.0373 -3.03%
2010-12-08 0 0.330 0.320 0.330 0.320 0.330 122,000 39,940 0.3274 3.132 3.037 3.132 3.037 3.132 12,854 3.1073 0.00%
2010-12-07 0 0.330 0.330 0.340 0.320 0.330 772,000 252,820 0.3275 3.132 3.132 3.227 3.037 3.132 81,336 3.1084 -1.49%
2010-12-06 0 0.335 0.330 0.335 0.320 0.335 228,000 74,450 0.3265 3.180 3.132 3.180 3.037 3.180 24,021 3.0993 1.52%
2010-12-03 0 0.330 0.325 0.330 0.330 0.340 162,000 53,960 0.3331 3.132 3.085 3.132 3.132 3.227 17,068 3.1615 0.00%
2010-12-02 0 0.330 0.330 0.345 0.330 0.345 122,000 40,840 0.3348 3.132 3.132 3.275 3.132 3.275 12,854 3.1773 -2.94%
2010-12-01 0 0.340 0.320 0.340 0.320 0.340 386,000 123,560 0.3201 3.227 3.037 3.227 3.037 3.227 40,668 3.0383 3.03%
2010-11-30 0 0.330 0.330 0.345 0.320 0.330 256,000 83,740 0.3271 3.132 3.132 3.275 3.037 3.132 26,971 3.1048 -1.49%
2010-11-29 0 0.335 0.325 0.335 0.325 0.345 490,000 161,790 0.3302 3.180 3.085 3.180 3.085 3.275 51,625 3.1339 -1.47%
2010-11-26 0 0.340 0.330 0.340 0.325 0.340 96,000 31,950 0.3328 3.227 3.132 3.227 3.085 3.227 10,114 3.1589 0.00%
2010-11-25 0 0.340 0.330 0.340 0.330 0.340 512,000 170,990 0.3340 3.227 3.132 3.227 3.132 3.227 53,943 3.1698 4.62%
2010-11-24 0 0.325 0.325 0.335 0.315 0.330 3,340,000 1,071,880 0.3209 3.085 3.085 3.180 2.990 3.132 351,893 3.0460 -4.41%
2010-11-23 0 0.340 0.330 0.340 0.330 0.340 1,380,000 464,060 0.3363 3.227 3.132 3.227 3.132 3.227 145,393 3.1918 0.00%
2010-11-22 0 0.340 0.340 0.350 0.340 0.355 316,000 110,630 0.3501 3.227 3.227 3.322 3.227 3.369 33,293 3.3229 -2.86%
2010-11-19 0 0.350 0.345 0.355 0.340 0.355 514,000 179,170 0.3486 3.322 3.275 3.369 3.227 3.369 54,154 3.3086 -2.78%
2010-11-18 0 0.360 0.355 0.360 0.350 0.360 138,000 48,970 0.3549 3.417 3.369 3.417 3.322 3.417 14,539 3.3681 -1.37%
2010-11-17 0 0.365 0.360 0.365 0.360 0.365 390,000 140,650 0.3606 3.464 3.417 3.464 3.417 3.464 41,089 3.4230 -1.35%
2010-11-16 0 0.370 0.360 0.370 0.370 0.380 340,000 126,500 0.3721 3.512 3.417 3.512 3.512 3.607 35,821 3.5314 -2.63%
2010-11-15 0 0.380 0.375 0.380 0.380 0.390 2,770,000 1,058,670 0.3822 3.607 3.559 3.607 3.607 3.702 291,839 3.6276 1.33%
2010-11-12 0 0.375 0.360 0.375 0.355 0.375 3,440,000 1,247,710 0.3627 3.559 3.417 3.559 3.369 3.559 362,429 3.4426 4.17%
2010-11-11 0 0.360 0.360 0.370 0.360 0.365 1,390,000 502,280 0.3614 3.417 3.417 3.512 3.417 3.464 146,446 3.4298 -2.70%
2010-11-10 0 0.370 0.360 0.370 0.360 0.370 1,140,000 418,200 0.3668 3.512 3.417 3.512 3.417 3.512 120,107 3.4819 2.78%
2010-11-09 0 0.360 0.360 0.370 0.360 0.375 718,000 261,220 0.3638 3.417 3.417 3.512 3.417 3.559 75,646 3.4532 -2.70%
2010-11-08 0 0.370 0.365 0.370 0.360 0.380 1,310,000 481,400 0.3675 3.512 3.464 3.512 3.417 3.607 138,018 3.4880 1.37%
2010-11-05 0 0.365 0.360 0.365 0.360 0.370 1,218,000 441,530 0.3625 3.464 3.417 3.464 3.417 3.512 128,325 3.4407 1.39%
2010-11-04 0 0.360 0.355 0.360 0.355 0.365 516,000 184,990 0.3585 3.417 3.369 3.417 3.369 3.464 54,364 3.4028 -1.37%
2010-11-03 0 0.365 0.360 0.365 0.365 0.380 1,176,000 430,960 0.3665 3.464 3.417 3.464 3.464 3.607 123,900 3.4783 -3.95%
2010-11-02 0 0.380 0.370 0.380 0.360 0.380 1,092,000 410,510 0.3759 3.607 3.512 3.607 3.417 3.607 115,050 3.5681 2.70%
2010-11-01 0 0.370 0.360 0.375 0.370 0.370 334,000 123,900 0.3710 3.512 3.417 3.559 3.512 3.512 35,189 3.5210 1.37%
2010-10-29 0 0.365 0.365 0.380 0.365 0.390 844,000 313,620 0.3716 3.464 3.464 3.607 3.464 3.702 88,921 3.5269 -3.95%
2010-10-28 0 0.380 0.370 0.380 0.365 0.380 654,000 242,070 0.3701 3.607 3.512 3.607 3.464 3.607 68,904 3.5132 0.00%
2010-10-27 0 0.380 0.370 0.380 0.375 0.385 986,000 374,280 0.3796 3.607 3.512 3.607 3.559 3.654 103,882 3.6029 -1.30%
2010-10-26 0 0.385 0.385 0.390 0.365 0.390 708,000 266,150 0.3759 3.654 3.654 3.702 3.464 3.702 74,593 3.5680 1.32%
2010-10-25 0 0.380 0.370 0.380 0.370 0.390 938,000 352,950 0.3763 3.607 3.512 3.607 3.512 3.702 98,825 3.5715 0.00%
2010-10-22 0 0.380 0.375 0.380 0.370 0.380 1,410,000 529,370 0.3754 3.607 3.559 3.607 3.512 3.607 148,554 3.5635 2.70%
2010-10-21 0 0.370 0.370 0.375 0.360 0.380 682,000 248,980 0.3651 3.512 3.512 3.559 3.417 3.607 71,854 3.4651 -1.33%
2010-10-20 0 0.375 0.370 0.380 0.370 0.380 878,000 329,380 0.3751 3.559 3.512 3.607 3.512 3.607 92,504 3.5607 -1.32%
2010-10-19 0 0.380 0.380 0.385 0.380 0.390 1,358,000 522,310 0.3846 3.607 3.607 3.654 3.607 3.702 143,075 3.6506 0.00%
2010-10-18 0 0.380 0.380 0.385 0.380 0.395 344,000 132,170 0.3842 3.607 3.607 3.654 3.607 3.749 36,243 3.6468 0.00%
2010-10-15 0 0.380 0.370 0.380 0.370 0.390 1,760,000 661,000 0.3756 3.607 3.512 3.607 3.512 3.702 185,429 3.5647 -2.56%
2010-10-14 0 0.390 0.390 0.395 0.390 0.400 1,076,000 420,450 0.3908 3.702 3.702 3.749 3.702 3.797 113,364 3.7088 -1.27%
2010-10-13 0 0.395 0.395 0.400 0.385 0.400 1,606,000 626,780 0.3903 3.749 3.749 3.797 3.654 3.797 169,204 3.7043 -1.25%
2010-10-12 0 0.400 0.390 0.400 0.390 0.405 3,508,000 1,389,770 0.3962 3.797 3.702 3.797 3.702 3.844 369,593 3.7603 1.27%
2010-10-11 0 0.395 0.395 0.400 0.380 0.410 7,840,000 3,132,540 0.3996 3.749 3.749 3.797 3.607 3.892 826,000 3.7924 2.60%
2010-10-08 0 0.385 0.380 0.385 0.375 0.385 1,448,000 552,370 0.3815 3.654 3.607 3.654 3.559 3.654 152,557 3.6207 1.32%
2010-10-07 0 0.380 0.370 0.380 0.370 0.380 1,778,000 663,210 0.3730 3.607 3.512 3.607 3.512 3.607 187,325 3.5404 0.00%
2010-10-06 0 0.380 0.375 0.385 0.365 0.400 11,982,000 4,595,150 0.3835 3.607 3.559 3.654 3.464 3.797 1,262,389 3.6400 4.11%
2010-10-05 0 0.365 0.360 0.365 0.355 0.370 3,526,000 1,277,780 0.3624 3.464 3.417 3.464 3.369 3.512 371,489 3.4396 1.39%
2010-10-04 0 0.360 0.355 0.360 0.330 0.365 3,802,000 1,334,900 0.3511 3.417 3.369 3.417 3.132 3.464 400,568 3.3325 12.50%
2010-09-30 0 0.320 0.315 0.325 0.320 0.340 2,472,000 792,930 0.3208 3.037 2.990 3.085 3.037 3.227 260,443 3.0445 -1.54%
2010-09-29 0 0.325 0.325 0.330 0.325 0.345 544,000 178,650 0.3284 3.085 3.085 3.132 3.085 3.275 57,314 3.1170 -4.41%
2010-09-28 0 0.340 0.340 0.345 0.335 0.350 464,000 157,410 0.3392 3.227 3.227 3.275 3.180 3.322 48,886 3.2200 1.49%
2010-09-27 0 0.335 0.335 0.340 0.335 0.350 1,128,000 386,520 0.3427 3.180 3.180 3.227 3.180 3.322 118,843 3.2524 -1.47%
2010-09-24 0 0.340 0.340 0.350 0.340 0.360 716,000 244,110 0.3409 3.227 3.227 3.322 3.227 3.417 75,436 3.2360 -4.23%
2010-09-22 0 0.355 0.340 0.355 0.335 0.355 1,066,000 376,230 0.3529 3.369 3.227 3.369 3.180 3.369 112,311 3.3499 0.00%
2010-09-21 0 0.355 0.350 0.355 0.355 0.355 478,000 169,690 0.3550 3.369 3.322 3.369 3.369 3.369 50,361 3.3695 -1.39%
2010-09-20 0 0.360 0.350 0.360 0.345 0.360 1,592,000 558,540 0.3508 3.417 3.322 3.417 3.275 3.417 167,729 3.3300 1.41%
2010-09-17 0 0.355 0.345 0.355 0.340 0.360 994,000 341,410 0.3435 3.369 3.275 3.369 3.227 3.417 104,725 3.2601 2.90%
2010-09-16 0 0.345 0.345 0.355 0.345 0.360 2,316,000 816,540 0.3526 3.275 3.275 3.369 3.275 3.417 244,007 3.3464 0.00%
2010-09-15 0 0.345 0.340 0.345 0.325 0.345 1,862,000 628,520 0.3376 3.275 3.227 3.275 3.085 3.275 196,175 3.2039 1.47%
2010-09-14 0 0.340 0.335 0.340 0.325 0.345 454,000 153,060 0.3371 3.227 3.180 3.227 3.085 3.275 47,832 3.1999 1.49%
2010-09-13 0 0.335 0.330 0.335 0.325 0.335 1,734,000 579,180 0.3340 3.180 3.132 3.180 3.085 3.180 182,689 3.1703 4.69%
2010-09-10 0 0.320 0.320 0.330 0.310 0.325 1,292,000 415,390 0.3215 3.037 3.037 3.132 2.942 3.085 136,121 3.0516 1.59%
2010-09-09 0 0.315 0.315 0.325 0.300 0.350 11,736,000 3,702,770 0.3155 2.990 2.990 3.085 2.847 3.322 1,236,471 2.9946 -7.35%
2010-09-08 1 - - - - - 0 0 - 3.227 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 3.227 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 3.227 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 3.227 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 3.227 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 3.227 - - - - 0 - 0.00%
2010-08-31 0 0.340 0.340 0.345 0.335 0.355 1,262,000 429,960 0.3407 3.227 3.227 3.275 3.180 3.369 132,961 3.2337 -5.56%
2010-08-30 0 0.360 0.355 0.360 0.360 0.375 2,176,000 789,930 0.3630 3.417 3.369 3.417 3.417 3.559 229,257 3.4456 -2.70%
2010-08-27 0 0.370 0.360 0.370 0.335 0.370 3,694,000 1,319,980 0.3573 3.512 3.417 3.512 3.180 3.512 389,189 3.3916 5.71%
2010-08-26 0 0.350 0.340 0.350 0.335 0.350 3,386,000 1,168,070 0.3450 3.322 3.227 3.322 3.180 3.322 356,739 3.2743 0.00%
2010-08-25 0 0.350 0.350 0.355 0.345 0.350 2,076,000 726,590 0.3500 3.322 3.322 3.369 3.275 3.322 218,721 3.3220 0.00%
2010-08-24 0 0.350 0.350 0.355 0.340 0.350 3,248,000 1,129,300 0.3477 3.322 3.322 3.369 3.227 3.322 342,200 3.3001 0.00%
2010-08-23 0 0.350 0.340 0.355 0.335 0.355 1,616,000 559,630 0.3463 3.322 3.227 3.369 3.180 3.369 170,257 3.2870 -1.41%
2010-08-20 0 0.355 0.345 0.355 0.345 0.365 2,706,000 950,930 0.3514 3.369 3.275 3.369 3.275 3.464 285,096 3.3355 0.00%
2010-08-19 0 0.355 0.345 0.355 0.340 0.355 1,292,000 443,460 0.3432 3.369 3.275 3.369 3.227 3.369 136,121 3.2578 2.90%
2010-08-18 0 0.345 0.345 0.350 0.330 0.350 2,524,000 861,030 0.3411 3.275 3.275 3.322 3.132 3.322 265,921 3.2379 1.47%
2010-08-17 0 0.340 0.335 0.360 0.340 0.360 10,162,000 3,541,410 0.3485 3.227 3.180 3.417 3.227 3.417 1,070,639 3.3078 -5.56%
2010-08-16 0 0.360 0.360 0.375 0.360 0.385 2,402,000 891,800 0.3713 3.417 3.417 3.559 3.417 3.654 253,068 3.5240 -5.26%
2010-08-13 0 0.380 0.380 0.390 0.380 0.390 1,694,000 646,270 0.3815 3.607 3.607 3.702 3.607 3.702 178,475 3.6211 0.00%
2010-08-12 0 0.380 0.380 0.385 0.375 0.395 3,574,000 1,374,900 0.3847 3.607 3.607 3.654 3.559 3.749 376,546 3.6513 -2.56%
2010-08-11 0 0.390 0.385 0.390 0.370 0.410 16,354,000 6,408,400 0.3919 3.702 3.654 3.702 3.512 3.892 1,723,011 3.7193 1.30%
2010-08-10 0 0.385 0.380 0.385 0.330 0.405 28,450,000 10,674,050 0.3752 3.654 3.607 3.654 3.132 3.844 2,997,411 3.5611 18.46%
2010-08-09 0 0.325 0.320 0.325 0.290 0.330 7,246,000 2,287,090 0.3156 3.085 3.037 3.085 2.753 3.132 763,418 2.9959 3.17%
2010-08-06 0 0.315 0.310 0.315 0.305 0.325 1,518,000 477,550 0.3146 2.990 2.942 2.990 2.895 3.085 159,932 2.9860 1.61%
2010-08-05 0 0.310 0.305 0.315 0.305 0.315 1,378,000 425,390 0.3087 2.942 2.895 2.990 2.895 2.990 145,182 2.9300 0.00%
2010-08-04 0 0.310 0.305 0.310 0.305 0.310 3,208,000 980,950 0.3058 2.942 2.895 2.942 2.895 2.942 337,986 2.9023 -1.59%
2010-08-03 0 0.315 0.305 0.315 0.305 0.320 3,220,000 1,002,030 0.3112 2.990 2.895 2.990 2.895 3.037 339,250 2.9537 0.00%
2010-08-02 0 0.315 0.305 0.315 0.305 0.320 1,396,000 432,390 0.3097 2.990 2.895 2.990 2.895 3.037 147,079 2.9399 3.28%
2010-07-30 0 0.305 0.300 0.305 0.285 0.310 3,304,000 980,390 0.2967 2.895 2.847 2.895 2.705 2.942 348,100 2.8164 5.17%
2010-07-29 0 0.290 0.290 0.300 0.285 0.305 2,698,000 788,900 0.2924 2.753 2.753 2.847 2.705 2.895 284,254 2.7753 1.75%
2010-07-28 0 0.285 0.285 0.300 0.285 0.310 3,602,000 1,052,220 0.2921 2.705 2.705 2.847 2.705 2.942 379,496 2.7727 -1.72%
2010-07-27 0 0.290 0.285 0.295 0.290 0.295 892,000 259,530 0.2910 2.753 2.705 2.800 2.753 2.800 93,979 2.7616 -3.33%
2010-07-26 0 0.300 0.285 0.300 0.285 0.300 1,180,000 345,290 0.2926 2.847 2.705 2.847 2.705 2.847 124,321 2.7774 1.69%
2010-07-23 0 0.295 0.285 0.295 0.285 0.300 1,234,000 363,200 0.2943 2.800 2.705 2.800 2.705 2.847 130,011 2.7936 0.00%
2010-07-22 0 0.295 0.280 0.295 0.270 0.295 774,000 221,230 0.2858 2.800 2.658 2.800 2.563 2.800 81,546 2.7129 7.27%
2010-07-21 0 0.275 0.275 0.285 0.275 0.285 456,000 125,930 0.2762 2.610 2.610 2.705 2.610 2.705 48,043 2.6212 0.00%
2010-07-20 0 0.275 0.270 0.275 0.275 0.285 850,000 233,820 0.2751 2.610 2.563 2.610 2.610 2.705 89,554 2.6110 1.85%
2010-07-19 0 0.270 0.265 0.270 0.265 0.275 2,920,000 791,010 0.2709 2.563 2.515 2.563 2.515 2.610 307,643 2.5712 -1.82%
2010-07-16 0 0.275 0.275 0.280 0.275 0.285 1,460,000 407,810 0.2793 2.610 2.610 2.658 2.610 2.705 153,821 2.6512 -1.79%
2010-07-15 0 0.280 0.275 0.280 0.280 0.285 2,326,000 651,740 0.2802 2.658 2.610 2.658 2.658 2.705 245,061 2.6595 -1.75%
2010-07-14 0 0.285 0.280 0.290 0.280 0.295 3,360,000 957,600 0.2850 2.705 2.658 2.753 2.658 2.800 354,000 2.7051 -3.39%
2010-07-13 0 0.295 0.290 0.295 0.290 0.300 558,000 162,440 0.2911 2.800 2.753 2.800 2.753 2.847 58,789 2.7631 -3.28%
2010-07-12 0 0.305 0.300 0.310 0.295 0.305 706,000 212,330 0.3008 2.895 2.847 2.942 2.800 2.895 74,382 2.8546 3.39%
2010-07-09 0 0.295 0.295 0.300 0.290 0.300 454,000 133,450 0.2939 2.800 2.800 2.847 2.753 2.847 47,832 2.7900 -1.67%
2010-07-08 0 0.300 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 2.847 2.658 2.847 2.847 2.847 10,536 2.8475 -1.64%
2010-07-07 0 0.305 0.285 0.305 0.310 0.310 28,000 8,680 0.3100 2.895 2.705 2.895 2.942 2.942 2,950 2.9424 1.67%
2010-07-06 0 0.300 0.285 0.300 0.285 0.300 802,000 236,620 0.2950 2.847 2.705 2.847 2.705 2.847 84,496 2.8004 3.45%
2010-07-05 0 0.290 0.290 0.300 0.280 0.290 422,000 121,300 0.2874 2.753 2.753 2.847 2.658 2.753 44,461 2.7283 -3.33%
2010-07-02 0 0.300 0.295 0.300 0.280 0.305 1,840,000 551,010 0.2995 2.847 2.800 2.847 2.658 2.895 193,857 2.8424 0.00%
2010-06-30 0 0.300 0.300 0.305 0.300 0.305 872,000 261,610 0.3000 2.847 2.847 2.895 2.847 2.895 91,871 2.8476 -1.64%
2010-06-29 0 0.305 0.295 0.305 0.300 0.305 484,000 145,280 0.3002 2.895 2.800 2.895 2.847 2.895 50,993 2.8490 -1.61%
2010-06-28 0 0.310 0.305 0.320 0.305 0.310 450,000 139,340 0.3096 2.942 2.895 3.037 2.895 2.942 47,411 2.9390 0.00%
2010-06-25 0 0.310 0.310 0.320 0.300 0.320 542,000 166,940 0.3080 2.942 2.942 3.037 2.847 3.037 57,104 2.9235 -1.59%
2010-06-24 0 0.315 0.310 0.320 0.315 0.325 1,120,000 356,430 0.3182 2.990 2.942 3.037 2.990 3.085 118,000 3.0206 0.00%
2010-06-23 0 0.315 0.305 0.315 0.305 0.315 842,000 259,580 0.3083 2.990 2.895 2.990 2.895 2.990 88,711 2.9261 0.00%
2010-06-22 0 0.315 0.310 0.320 0.315 0.320 1,382,000 435,340 0.3150 2.990 2.942 3.037 2.990 3.037 145,604 2.9899 0.00%
2010-06-21 0 0.315 0.305 0.315 0.305 0.315 3,094,000 956,120 0.3090 2.990 2.895 2.990 2.895 2.990 325,975 2.9331 3.28%
2010-06-18 0 0.305 0.305 0.315 0.300 0.305 1,140,000 344,290 0.3020 2.895 2.895 2.990 2.847 2.895 120,107 2.8665 1.67%
2010-06-17 0 0.300 0.300 0.310 0.300 0.305 1,082,000 327,640 0.3028 2.847 2.847 2.942 2.847 2.895 113,996 2.8741 -1.64%
2010-06-15 0 0.305 0.300 0.305 0.290 0.305 412,000 123,200 0.2990 2.895 2.847 2.895 2.753 2.895 43,407 2.8382 1.67%
2010-06-14 0 0.300 0.300 0.305 0.300 0.300 1,326,000 397,800 0.3000 2.847 2.847 2.895 2.847 2.847 139,704 2.8475 0.00%
2010-06-11 0 0.300 0.300 0.310 0.300 0.310 1,032,000 312,050 0.3024 2.847 2.847 2.942 2.847 2.942 108,729 2.8700 1.69%
2010-06-10 0 0.295 0.290 0.295 0.290 0.300 1,142,000 335,900 0.2941 2.800 2.753 2.800 2.753 2.847 120,318 2.7918 -3.28%
2010-06-09 0 0.305 0.305 0.310 0.300 0.305 1,976,000 593,150 0.3002 2.895 2.895 2.942 2.847 2.895 208,186 2.8491 0.00%
2010-06-08 0 0.305 0.305 0.310 0.295 0.310 642,000 194,600 0.3031 2.895 2.895 2.942 2.800 2.942 67,639 2.8770 -3.17%
2010-06-07 0 0.315 0.315 0.320 0.285 0.305 1,002,000 299,450 0.2989 2.990 2.990 3.037 2.705 2.895 105,568 2.8366 0.00%
2010-06-04 0 0.315 0.315 0.320 0.305 0.315 2,822,000 880,530 0.3120 2.990 2.990 3.037 2.895 2.990 297,318 2.9616 -1.56%
2010-06-03 0 0.320 0.315 0.320 0.320 0.335 1,242,000 397,970 0.3204 3.037 2.990 3.037 3.037 3.180 130,854 3.0413 -1.54%
2010-06-02 0 0.325 0.320 0.325 0.320 0.335 1,230,000 400,780 0.3258 3.085 3.037 3.085 3.037 3.180 129,589 3.0927 -2.99%
2010-06-01 0 0.335 0.320 0.335 0.320 0.335 1,690,000 554,870 0.3283 3.180 3.037 3.180 3.037 3.180 178,054 3.1163 3.08%
2010-05-31 0 0.325 0.325 0.330 0.315 0.350 368,000 118,980 0.3233 3.085 3.085 3.132 2.990 3.322 38,771 3.0688 -4.41%
2010-05-28 0 0.340 0.325 0.340 0.325 0.355 900,000 305,180 0.3391 3.227 3.085 3.227 3.085 3.369 94,821 3.2185 0.00%
2010-05-27 0 0.340 0.320 0.340 0.320 0.340 304,000 98,000 0.3224 3.227 3.037 3.227 3.037 3.227 32,029 3.0598 9.68%
2010-05-26 0 0.310 0.310 0.320 0.310 0.325 1,246,000 397,290 0.3189 2.942 2.942 3.037 2.942 3.085 131,275 3.0264 -3.12%
2010-05-25 0 0.320 0.315 0.320 0.310 0.345 602,000 196,080 0.3257 3.037 2.990 3.037 2.942 3.275 63,425 3.0915 -7.25%
2010-05-24 0 0.345 0.325 0.345 0.320 0.360 326,000 107,690 0.3303 3.275 3.085 3.275 3.037 3.417 34,346 3.1354 0.00%
2010-05-20 0 0.345 0.340 0.345 0.295 0.345 5,122,000 1,648,870 0.3219 3.275 3.227 3.275 2.800 3.275 539,639 3.0555 -1.43%
2010-05-19 0 0.350 0.345 0.355 0.350 0.365 1,320,000 468,850 0.3552 3.322 3.275 3.369 3.322 3.464 139,071 3.3713 -5.41%
2010-05-18 0 0.370 0.370 0.375 0.340 0.375 5,656,000 2,017,870 0.3568 3.512 3.512 3.559 3.227 3.559 595,900 3.3863 2.78%
2010-05-17 0 0.360 0.360 0.370 0.345 0.365 1,102,000 388,160 0.3522 3.417 3.417 3.512 3.275 3.464 116,104 3.3432 -1.37%
2010-05-14 0 0.365 0.365 0.375 0.350 0.370 1,960,000 718,840 0.3668 3.464 3.464 3.559 3.322 3.512 206,500 3.4811 0.00%
2010-05-13 0 0.365 0.355 0.365 0.350 0.365 584,000 207,310 0.3550 3.464 3.369 3.464 3.322 3.464 61,529 3.3693 1.39%
2010-05-12 0 0.360 0.350 0.360 0.345 0.360 1,050,000 369,640 0.3520 3.417 3.322 3.417 3.275 3.417 110,625 3.3414 1.41%
2010-05-11 0 0.355 0.355 0.360 0.345 0.370 2,718,000 962,930 0.3543 3.369 3.369 3.417 3.275 3.512 286,361 3.3626 1.43%
2010-05-10 0 0.350 0.345 0.350 0.330 0.350 2,056,000 702,770 0.3418 3.322 3.275 3.322 3.132 3.322 216,614 3.2443 9.38%
2010-05-07 0 0.320 0.320 0.340 0.300 0.340 3,824,000 1,240,260 0.3243 3.037 3.037 3.227 2.847 3.227 402,886 3.0784 -3.03%
2010-05-06 0 0.330 0.325 0.330 0.320 0.350 3,496,000 1,165,760 0.3335 3.132 3.085 3.132 3.037 3.322 368,329 3.1650 -4.35%
2010-05-05 0 0.345 0.335 0.345 0.340 0.360 7,976,000 2,739,550 0.3435 3.275 3.180 3.275 3.227 3.417 840,329 3.2601 -6.76%
2010-05-04 0 0.370 0.370 0.375 0.370 0.390 2,882,000 1,095,370 0.3801 3.512 3.512 3.559 3.512 3.702 303,639 3.6075 -5.13%
2010-05-03 0 0.390 0.385 0.390 0.380 0.395 1,484,000 576,740 0.3886 3.702 3.654 3.702 3.607 3.749 156,350 3.6888 -1.27%
2010-04-30 0 0.395 0.390 0.395 0.385 0.395 3,386,000 1,331,880 0.3933 3.749 3.702 3.749 3.654 3.749 356,739 3.7335 2.60%
2010-04-29 0 0.385 0.380 0.385 0.380 0.410 4,876,000 1,919,890 0.3937 3.654 3.607 3.654 3.607 3.892 513,721 3.7372 -4.94%
2010-04-28 0 0.405 0.395 0.405 0.395 0.420 3,546,000 1,437,810 0.4055 3.844 3.749 3.844 3.749 3.986 373,596 3.8486 -3.57%
2010-04-27 0 0.420 0.410 0.420 0.410 0.430 1,828,000 762,480 0.4171 3.986 3.892 3.986 3.892 4.081 192,593 3.9590 0.00%
2010-04-26 0 0.420 0.415 0.425 0.415 0.425 1,688,000 714,050 0.4230 3.986 3.939 4.034 3.939 4.034 177,843 4.0151 -1.18%
2010-04-23 0 0.425 0.425 0.430 0.415 0.440 6,630,000 2,833,840 0.4274 4.034 4.034 4.081 3.939 4.176 698,518 4.0569 1.19%
2010-04-22 0 0.420 0.420 0.425 0.410 0.425 1,234,000 512,400 0.4152 3.986 3.986 4.034 3.892 4.034 130,011 3.9412 1.20%
2010-04-21 0 0.415 0.410 0.415 0.405 0.420 1,426,000 586,950 0.4116 3.939 3.892 3.939 3.844 3.986 150,239 3.9068 0.00%
2010-04-20 0 0.415 0.410 0.415 0.405 0.430 2,300,000 947,220 0.4118 3.939 3.892 3.939 3.844 4.081 242,321 3.9089 -1.19%
2010-04-19 0 0.420 0.410 0.420 0.410 0.425 2,080,000 860,810 0.4139 3.986 3.892 3.986 3.892 4.034 219,143 3.9281 -2.33%
2010-04-16 0 0.430 0.420 0.430 0.415 0.440 5,550,000 2,358,180 0.4249 4.081 3.986 4.081 3.939 4.176 584,732 4.0329 -2.27%
2010-04-15 0 0.440 0.430 0.440 0.410 0.445 10,192,000 4,352,230 0.4270 4.176 4.081 4.176 3.892 4.224 1,073,800 4.0531 7.32%
2010-04-14 0 0.410 0.410 0.415 0.400 0.415 2,312,000 943,060 0.4079 3.892 3.892 3.939 3.797 3.939 243,586 3.8716 0.00%
2010-04-13 0 0.410 0.405 0.410 0.405 0.420 2,396,000 989,070 0.4128 3.892 3.844 3.892 3.844 3.986 252,436 3.9181 -1.20%
2010-04-12 0 0.415 0.415 0.420 0.415 0.425 2,058,000 865,870 0.4207 3.939 3.939 3.986 3.939 4.034 216,825 3.9934 -3.49%
2010-04-09 0 0.430 0.430 0.435 0.425 0.440 2,786,000 1,194,030 0.4286 4.081 4.081 4.129 4.034 4.176 293,525 4.0679 1.18%
2010-04-08 0 0.425 0.425 0.430 0.420 0.430 1,850,000 782,960 0.4232 4.034 4.034 4.081 3.986 4.081 194,911 4.0170 2.41%
2010-04-07 0 0.415 0.415 0.420 0.410 0.435 2,764,000 1,161,030 0.4201 3.939 3.939 3.986 3.892 4.129 291,207 3.9870 1.22%
2010-04-01 0 0.410 0.410 0.415 0.395 0.420 8,680,000 3,526,850 0.4063 3.892 3.892 3.939 3.749 3.986 914,500 3.8566 0.00%
2010-03-31 0 0.410 0.405 0.410 0.405 0.420 4,178,000 1,703,420 0.4077 3.892 3.844 3.892 3.844 3.986 440,182 3.8698 0.00%
2010-03-30 0 0.410 0.405 0.415 0.405 0.420 4,818,000 1,976,020 0.4101 3.892 3.844 3.939 3.844 3.986 507,611 3.8928 1.23%
2010-03-29 0 0.405 0.405 0.415 0.405 0.430 5,642,000 2,333,610 0.4136 3.844 3.844 3.939 3.844 4.081 594,425 3.9258 -4.71%
2010-03-26 0 0.425 0.420 0.430 0.420 0.430 1,228,000 524,050 0.4268 4.034 3.986 4.081 3.986 4.081 129,379 4.0505 1.19%
2010-03-25 0 0.420 0.415 0.420 0.410 0.430 9,370,000 3,914,210 0.4177 3.986 3.939 3.986 3.892 4.081 987,196 3.9650 -2.33%
2010-03-24 0 0.430 0.430 0.435 0.430 0.440 3,598,000 1,565,970 0.4352 4.081 4.081 4.129 4.081 4.176 379,075 4.1310 -1.15%
2010-03-23 0 0.435 0.430 0.440 0.430 0.445 5,460,000 2,387,370 0.4372 4.129 4.081 4.176 4.081 4.224 575,250 4.1501 0.00%
2010-03-22 0 0.435 0.435 0.440 0.425 0.445 16,738,000 7,254,240 0.4334 4.129 4.129 4.176 4.034 4.224 1,763,468 4.1136 -2.25%
2010-03-19 0 0.445 0.445 0.450 0.445 0.465 5,044,000 2,265,810 0.4492 4.224 4.224 4.271 4.224 4.414 531,421 4.2637 -2.20%
2010-03-18 0 0.455 0.450 0.455 0.450 0.465 10,394,000 4,758,300 0.4578 4.319 4.271 4.319 4.271 4.414 1,095,082 4.3452 1.11%
2010-03-17 0 0.450 0.445 0.450 0.445 0.460 13,392,000 6,051,120 0.4518 4.271 4.224 4.271 4.224 4.366 1,410,943 4.2887 -2.17%
2010-03-16 0 0.460 0.460 0.465 0.455 0.470 6,048,000 2,780,740 0.4598 4.366 4.366 4.414 4.319 4.461 637,200 4.3640 -1.08%
2010-03-15 0 0.465 0.460 0.470 0.455 0.470 4,334,000 2,004,540 0.4625 4.414 4.366 4.461 4.319 4.461 456,618 4.3900 -2.11%
2010-03-12 0 0.475 0.465 0.475 0.460 0.485 8,576,000 4,047,830 0.4720 4.508 4.414 4.508 4.366 4.603 903,543 4.4800 -1.04%
2010-03-11 0 0.480 0.475 0.480 0.470 0.500 35,708,000 17,382,430 0.4868 4.556 4.508 4.556 4.461 4.746 3,762,093 4.6204 -3.03%
2010-03-10 0 0.495 0.490 0.495 0.440 0.550 201,644,000 91,759,590 0.4551 4.698 4.651 4.698 4.176 5.220 21,244,636 4.3192 11.24%
2010-03-09 1 - - - - - 0 0 - 4.224 - - - - 0 - 0.00%
2010-03-08 0 0.445 0.440 0.455 0.440 0.455 5,702,000 2,548,020 0.4469 4.224 4.176 4.319 4.176 4.319 600,746 4.2414 0.00%
2010-03-05 0 0.445 0.440 0.445 0.430 0.455 3,842,000 1,706,520 0.4442 4.224 4.176 4.224 4.081 4.319 404,782 4.2159 -1.11%
2010-03-04 0 0.450 0.445 0.450 0.450 0.475 9,148,000 4,169,980 0.4558 4.271 4.224 4.271 4.271 4.508 963,807 4.3266 -4.26%
2010-03-03 0 0.470 0.460 0.470 0.460 0.495 5,482,000 2,608,140 0.4758 4.461 4.366 4.461 4.366 4.698 577,568 4.5157 -4.08%
2010-03-02 0 0.490 0.480 0.490 0.475 0.510 16,102,000 7,842,340 0.4870 4.651 4.556 4.651 4.508 4.841 1,696,461 4.6228 3.16%
2010-03-01 0 0.475 0.475 0.480 0.475 0.485 3,560,000 1,707,170 0.4795 4.508 4.508 4.556 4.508 4.603 375,071 4.5516 -3.06%
2010-02-26 0 0.490 0.485 0.495 0.485 0.500 4,594,000 2,267,210 0.4935 4.651 4.603 4.698 4.603 4.746 484,011 4.6842 -2.00%
2010-02-25 0 0.500 0.495 0.500 0.485 0.510 3,134,000 1,547,600 0.4938 4.746 4.698 4.746 4.603 4.841 330,189 4.6870 1.01%
2010-02-24 0 0.495 0.490 0.495 0.480 0.510 5,394,000 2,677,100 0.4963 4.698 4.651 4.698 4.556 4.841 568,296 4.7107 1.02%
2010-02-23 0 0.490 0.485 0.490 0.470 0.490 2,900,000 1,391,740 0.4799 4.651 4.603 4.651 4.461 4.651 305,536 4.5551 2.08%
2010-02-22 0 0.480 0.475 0.485 0.475 0.485 3,174,000 1,522,340 0.4796 4.556 4.508 4.603 4.508 4.603 334,404 4.5524 -1.03%
2010-02-19 0 0.485 0.480 0.485 0.460 0.510 18,448,000 8,859,320 0.4802 4.603 4.556 4.603 4.366 4.841 1,943,629 4.5581 5.43%
2010-02-18 0 0.460 0.460 0.465 0.450 0.470 1,946,000 899,800 0.4624 4.366 4.366 4.414 4.271 4.461 205,025 4.3887 1.10%
2010-02-17 0 0.455 0.455 0.465 0.455 0.475 1,510,000 707,470 0.4685 4.319 4.319 4.414 4.319 4.508 159,089 4.4470 -2.15%
2010-02-12 0 0.465 0.465 0.470 0.465 0.475 4,452,000 2,080,550 0.4673 4.414 4.414 4.461 4.414 4.508 469,050 4.4357 -2.11%
2010-02-11 0 0.475 0.470 0.475 0.450 0.480 5,146,000 2,391,570 0.4647 4.508 4.461 4.508 4.271 4.556 542,168 4.4111 5.56%
2010-02-10 0 0.450 0.445 0.450 0.450 0.460 2,608,000 1,184,790 0.4543 4.271 4.224 4.271 4.271 4.366 274,771 4.3119 2.27%
2010-02-09 0 0.440 0.440 0.450 0.430 0.440 1,688,000 738,690 0.4376 4.176 4.176 4.271 4.081 4.176 177,843 4.1536 1.15%
2010-02-08 0 0.435 0.430 0.440 0.430 0.460 1,450,000 632,660 0.4363 4.129 4.081 4.176 4.081 4.366 152,768 4.1413 -3.33%
2010-02-05 0 0.450 0.445 0.450 0.440 0.455 5,706,000 2,558,310 0.4484 4.271 4.224 4.271 4.176 4.319 601,168 4.2556 -3.23%
2010-02-04 0 0.465 0.460 0.465 0.450 0.470 5,744,000 2,610,700 0.4545 4.414 4.366 4.414 4.271 4.461 605,171 4.3140 -1.06%
2010-02-03 0 0.470 0.465 0.470 0.460 0.475 13,486,000 6,301,010 0.4672 4.461 4.414 4.461 4.366 4.508 1,420,846 4.4347 1.08%
2010-02-02 0 0.465 0.455 0.465 0.460 0.495 43,516,000 20,465,990 0.4703 4.414 4.319 4.414 4.366 4.698 4,584,721 4.4640 0.00%
2010-02-01 0 0.465 0.455 0.465 0.450 0.520 25,284,000 12,045,700 0.4764 4.414 4.319 4.414 4.271 4.936 2,663,850 4.5219 5.68%
2010-01-29 0 0.440 0.435 0.440 0.435 0.465 3,844,000 1,706,360 0.4439 4.176 4.129 4.176 4.129 4.414 404,993 4.2133 -3.30%
2010-01-28 0 0.455 0.455 0.470 0.455 0.490 7,312,000 3,389,220 0.4635 4.319 4.319 4.461 4.319 4.651 770,371 4.3995 -4.21%
2010-01-27 0 0.475 0.470 0.475 0.460 0.495 6,762,000 3,255,660 0.4815 4.508 4.461 4.508 4.366 4.698 712,425 4.5698 -2.06%
2010-01-26 0 0.485 0.485 0.490 0.480 0.570 7,466,000 3,800,870 0.5091 4.603 4.603 4.651 4.556 5.410 786,596 4.8320 -4.90%
2010-01-25 0 0.510 0.510 0.520 0.500 0.520 2,162,000 1,110,240 0.5135 4.841 4.841 4.936 4.746 4.936 227,782 4.8741 -3.77%
2010-01-22 0 0.530 0.520 0.530 0.500 0.530 3,472,000 1,772,680 0.5106 5.031 4.936 5.031 4.746 5.031 365,800 4.8460 -1.85%
2010-01-21 0 0.540 0.540 0.550 0.540 0.560 4,326,000 2,365,900 0.5469 5.125 5.125 5.220 5.125 5.315 455,775 5.1909 -3.57%
2010-01-20 0 0.560 0.550 0.560 0.560 0.580 2,926,000 1,667,160 0.5698 5.315 5.220 5.315 5.315 5.505 308,275 5.4080 -3.45%
2010-01-19 0 0.580 0.570 0.580 0.570 0.600 4,316,000 2,550,900 0.5910 5.505 5.410 5.505 5.410 5.695 454,721 5.6098 1.75%
2010-01-18 0 0.570 0.570 0.580 0.530 0.600 6,910,000 3,945,880 0.5710 5.410 5.410 5.505 5.031 5.695 728,018 5.4200 -1.72%
2010-01-15 0 0.580 0.570 0.580 0.580 0.600 3,204,000 1,885,760 0.5886 5.505 5.410 5.505 5.505 5.695 337,564 5.5864 -4.92%
2010-01-14 0 0.610 0.610 0.620 0.580 0.640 9,938,000 6,100,760 0.6139 5.790 5.790 5.885 5.505 6.075 1,047,039 5.8267 3.39%
2010-01-13 0 0.590 0.580 0.590 0.560 0.650 20,122,000 11,899,980 0.5914 5.600 5.505 5.600 5.315 6.169 2,119,996 5.6132 -11.94%
2010-01-12 0 0.670 0.670 0.680 0.650 0.730 25,698,000 17,590,900 0.6845 6.359 6.359 6.454 6.169 6.929 2,707,468 6.4972 -10.67%
2010-01-11 0 0.750 0.730 0.750 0.730 0.780 17,642,000 13,185,640 0.7474 7.119 6.929 7.119 6.929 7.403 1,858,711 7.0940 1.35%
2010-01-08 0 0.740 0.740 0.750 0.720 0.770 9,406,000 7,022,940 0.7466 7.024 7.024 7.119 6.834 7.308 990,989 7.0868 -2.63%
2010-01-07 0 0.760 0.740 0.760 0.720 0.760 8,420,000 6,201,980 0.7366 7.214 7.024 7.214 6.834 7.214 887,107 6.9912 2.70%
2010-01-06 0 0.740 0.740 0.750 0.730 0.790 11,462,000 8,589,860 0.7494 7.024 7.024 7.119 6.929 7.498 1,207,604 7.1131 -1.33%
2010-01-05 0 0.750 0.740 0.750 0.690 0.760 25,922,000 19,091,720 0.7365 7.119 7.024 7.119 6.549 7.214 2,731,068 6.9906 11.94%
2010-01-04 0 0.670 0.660 0.670 0.640 0.670 5,728,000 3,745,500 0.6539 6.359 6.264 6.359 6.075 6.359 603,486 6.2064 1.52%
2009-12-31 0 0.660 0.650 0.660 0.640 0.660 1,748,000 1,140,720 0.6526 6.264 6.169 6.264 6.075 6.264 184,164 6.1940 1.54%
2009-12-30 0 0.650 0.630 0.650 0.620 0.670 5,100,000 3,231,160 0.6336 6.169 5.980 6.169 5.885 6.359 537,321 6.0135 0.00%
2009-12-29 0 0.650 0.640 0.650 0.600 0.670 8,680,000 5,642,640 0.6501 6.169 6.075 6.169 5.695 6.359 914,500 6.1702 6.56%
2009-12-28 0 0.610 0.610 0.620 0.540 0.650 8,930,000 5,474,980 0.6131 5.790 5.790 5.885 5.125 6.169 940,839 5.8193 12.96%
2009-12-24 0 0.540 0.530 0.550 0.530 0.550 646,000 343,700 0.5320 5.125 5.031 5.220 5.031 5.220 68,061 5.0499 1.89%
2009-12-23 0 0.530 0.530 0.540 0.530 0.540 2,094,000 1,129,020 0.5392 5.031 5.031 5.125 5.031 5.125 220,618 5.1175 -3.64%
2009-12-22 0 0.550 0.530 0.550 0.520 0.570 1,708,000 931,660 0.5455 5.220 5.031 5.220 4.936 5.410 179,950 5.1773 -1.79%
2009-12-21 0 0.560 0.550 0.570 0.540 0.570 2,284,000 1,274,540 0.5580 5.315 5.220 5.410 5.125 5.410 240,636 5.2966 3.70%
2009-12-18 0 0.540 0.530 0.560 0.520 0.560 4,672,000 2,490,120 0.5330 5.125 5.031 5.315 4.936 5.315 492,229 5.0589 1.89%
2009-12-17 0 0.530 0.530 0.540 0.520 0.550 3,252,000 1,756,660 0.5402 5.031 5.031 5.125 4.936 5.220 342,621 5.1271 -3.64%
2009-12-16 0 0.550 0.540 0.560 0.530 0.590 5,584,000 3,069,400 0.5497 5.220 5.125 5.315 5.031 5.600 588,314 5.2173 -5.17%
2009-12-15 0 0.580 0.580 0.590 0.500 0.600 157,008,000 69,475,584 0.4425 5.505 5.505 5.600 4.746 5.695 16,541,914 4.2000 16.00%
2009-12-14 1 - - - - - 0 0 - 4.746 - - - - 0 - 0.00%
2009-12-11 0 0.500 0.490 0.500 0.490 0.540 4,126,000 2,078,110 0.5037 4.746 4.651 4.746 4.651 5.125 434,704 4.7805 -1.96%
2009-12-10 0 0.510 0.510 0.520 0.510 0.570 6,148,000 3,299,380 0.5367 4.841 4.841 4.936 4.841 5.410 647,736 5.0937 -5.56%
2009-12-09 0 0.540 0.520 0.540 0.495 0.550 5,986,000 3,118,380 0.5209 5.125 4.936 5.125 4.698 5.220 630,668 4.9446 5.88%
2009-12-08 0 0.510 0.510 0.520 0.435 0.560 24,828,000 12,196,230 0.4912 4.841 4.841 4.936 4.129 5.315 2,615,807 4.6625 17.24%
2009-12-07 0 0.435 0.435 0.450 0.435 0.450 770,000 343,720 0.4464 4.129 4.129 4.271 4.129 4.271 81,125 4.2369 -3.33%
2009-12-04 0 0.450 0.445 0.450 0.420 0.450 1,646,000 710,670 0.4318 4.271 4.224 4.271 3.986 4.271 173,418 4.0980 2.27%
2009-12-03 0 0.440 0.430 0.440 0.425 0.460 8,922,000 3,884,690 0.4354 4.176 4.081 4.176 4.034 4.366 939,996 4.1327 -3.30%
2009-12-02 0 0.455 0.445 0.455 0.410 0.480 28,884,000 13,131,040 0.4546 4.319 4.224 4.319 3.892 4.556 3,043,136 4.3150 12.35%
2009-12-01 0 0.405 0.400 0.405 0.380 0.415 11,410,000 4,586,800 0.4020 3.844 3.797 3.844 3.607 3.939 1,202,125 3.8156 6.58%
2009-11-30 0 0.380 0.380 0.385 0.355 0.385 2,894,000 1,081,860 0.3738 3.607 3.607 3.654 3.369 3.654 304,904 3.5482 8.57%
2009-11-27 0 0.350 0.345 0.360 0.350 0.375 3,050,000 1,100,450 0.3608 3.322 3.275 3.417 3.322 3.559 321,339 3.4246 -7.89%
2009-11-26 0 0.380 0.375 0.390 0.375 0.380 1,234,000 464,290 0.3762 3.607 3.559 3.702 3.559 3.607 130,011 3.5712 -2.56%
2009-11-25 0 0.390 0.380 0.390 0.385 0.395 1,360,000 530,400 0.3900 3.702 3.607 3.702 3.654 3.749 143,286 3.7017 1.30%
2009-11-24 0 0.385 0.385 0.390 0.375 0.390 4,020,000 1,528,900 0.3803 3.654 3.654 3.702 3.559 3.702 423,536 3.6098 1.32%
2009-11-23 0 0.380 0.370 0.380 0.340 0.380 690,000 256,750 0.3721 3.607 3.512 3.607 3.227 3.607 72,696 3.5318 1.33%
2009-11-20 0 0.375 0.375 0.380 0.370 0.375 308,000 115,200 0.3740 3.559 3.559 3.607 3.512 3.559 32,450 3.5501 0.00%
2009-11-19 0 0.375 0.375 0.380 0.370 0.375 470,000 175,400 0.3732 3.559 3.559 3.607 3.512 3.559 49,518 3.5422 0.00%
2009-11-18 0 0.375 0.375 0.380 0.375 0.380 1,900,000 714,500 0.3761 3.559 3.559 3.607 3.559 3.607 200,179 3.5693 0.00%
2009-11-17 0 0.375 0.375 0.380 0.370 0.375 1,842,000 685,670 0.3722 3.559 3.559 3.607 3.512 3.559 194,068 3.5331 -1.32%
2009-11-16 0 0.380 0.380 0.385 0.370 0.380 380,000 144,100 0.3792 3.607 3.607 3.654 3.512 3.607 40,036 3.5993 0.00%
2009-11-13 0 0.380 0.380 0.385 0.380 0.385 706,000 268,320 0.3801 3.607 3.607 3.654 3.607 3.654 74,382 3.6073 0.00%
2009-11-12 0 0.380 0.380 0.385 0.370 0.385 2,494,000 943,560 0.3783 3.607 3.607 3.654 3.512 3.654 262,761 3.5909 0.00%
2009-11-11 0 0.380 0.375 0.380 0.370 0.380 1,860,000 694,510 0.3734 3.607 3.559 3.607 3.512 3.607 195,964 3.5441 0.00%
2009-11-10 0 0.380 0.375 0.380 0.360 0.405 4,036,000 1,584,140 0.3925 3.607 3.559 3.607 3.417 3.844 425,221 3.7254 -5.00%
2009-11-09 0 0.400 0.400 0.405 0.370 0.420 16,992,000 6,738,540 0.3966 3.797 3.797 3.844 3.512 3.986 1,790,229 3.7641 11.11%
2009-11-06 0 0.360 0.360 0.365 0.325 0.365 16,390,000 5,752,910 0.3510 3.417 3.417 3.464 3.085 3.464 1,726,804 3.3315 14.29%
2009-11-05 0 0.315 0.315 0.320 0.280 0.315 6,172,000 1,860,170 0.3014 2.990 2.990 3.037 2.658 2.990 650,264 2.8606 8.62%
2009-11-04 0 0.290 0.280 0.290 0.280 0.290 878,001 250,550 0.2854 2.753 2.658 2.753 2.658 2.753 92,504 2.7085 0.00%
2009-11-03 0 0.290 0.285 0.290 0.285 0.300 618,000 177,250 0.2868 2.753 2.705 2.753 2.705 2.847 65,111 2.7223 0.00%
2009-11-02 0 0.290 0.285 0.290 0.280 0.300 766,000 219,400 0.2864 2.753 2.705 2.753 2.658 2.847 80,704 2.7186 -1.69%
2009-10-30 0 0.295 0.290 0.295 0.275 0.315 8,976,000 2,650,720 0.2953 2.800 2.753 2.800 2.610 2.990 945,686 2.8030 -1.67%
2009-10-29 0 0.300 0.290 0.300 0.285 0.300 1,164,000 333,840 0.2868 2.847 2.753 2.847 2.705 2.847 122,636 2.7222 1.69%
2009-10-28 0 0.295 0.290 0.295 0.295 0.320 2,296,000 685,210 0.2984 2.800 2.753 2.800 2.800 3.037 241,900 2.8326 0.00%
2009-10-27 0 0.295 0.290 0.295 0.290 0.305 396,000 117,410 0.2965 2.800 2.753 2.800 2.753 2.895 41,721 2.8141 -1.67%
2009-10-23 0 0.300 0.295 0.300 0.290 0.300 522,000 154,280 0.2956 2.847 2.800 2.847 2.753 2.847 54,996 2.8053 1.69%
2009-10-22 0 0.295 0.290 0.295 0.290 0.295 478,000 138,660 0.2901 2.800 2.753 2.800 2.753 2.800 50,361 2.7533 0.00%
2009-10-21 0 0.295 0.290 0.295 0.290 0.305 2,068,000 611,460 0.2957 2.800 2.753 2.800 2.753 2.895 217,879 2.8064 -1.67%
2009-10-20 0 0.300 0.300 0.305 0.295 0.305 2,092,000 622,450 0.2975 2.847 2.847 2.895 2.800 2.895 220,407 2.8241 -1.64%
2009-10-19 0 0.305 0.305 0.310 0.300 0.310 504,000 152,220 0.3020 2.895 2.895 2.942 2.847 2.942 53,100 2.8667 0.00%
2009-10-16 0 0.305 0.305 0.310 0.300 0.305 280,000 85,290 0.3046 2.895 2.895 2.942 2.847 2.895 29,500 2.8912 -1.61%
2009-10-15 0 0.310 0.310 0.320 0.295 0.310 496,000 149,950 0.3023 2.942 2.942 3.037 2.800 2.942 52,257 2.8695 5.08%
2009-10-14 0 0.295 0.295 0.300 0.295 0.295 120,000 35,400 0.2950 2.800 2.800 2.847 2.800 2.800 12,643 2.8000 -1.67%
2009-10-13 0 0.300 0.305 0.320 0.290 0.300 510,000 150,750 0.2956 2.847 2.895 3.037 2.753 2.847 53,732 2.8056 -1.64%
2009-10-12 0 0.305 0.305 0.310 0.295 0.300 480,000 142,100 0.2960 2.895 2.895 2.942 2.800 2.847 50,571 2.8099 0.00%
2009-10-09 0 0.305 0.305 0.310 0.290 0.300 210,000 62,400 0.2971 2.895 2.895 2.942 2.753 2.847 22,125 2.8203 -1.61%
2009-10-08 0 0.310 0.300 0.310 0.300 0.310 90,000 27,100 0.3011 2.942 2.847 2.942 2.847 2.942 9,482 2.8580 3.33%
2009-10-07 0 0.300 0.300 0.305 0.300 0.300 120,000 36,000 0.3000 2.847 2.847 2.895 2.847 2.847 12,643 2.8475 1.69%
2009-10-06 0 0.295 0.295 0.300 - - 0 0 - 2.800 2.800 2.847 - - 0 - 0.00%
2009-10-05 0 0.295 0.295 0.300 0.290 0.300 3,102,000 920,100 0.2966 2.800 2.800 2.847 2.753 2.847 326,818 2.8153 -1.67%
2009-10-02 0 0.300 0.300 0.305 0.295 0.300 102,000 30,340 0.2975 2.847 2.847 2.895 2.800 2.847 10,746 2.8233 -1.64%
2009-09-30 0 0.305 0.300 0.310 0.305 0.305 100,000 30,500 0.3050 2.895 2.847 2.942 2.895 2.895 10,536 2.8949 0.00%
2009-09-29 0 0.305 0.305 0.310 0.300 0.310 644,000 196,250 0.3047 2.895 2.895 2.942 2.847 2.942 67,850 2.8924 1.67%
2009-09-28 0 0.300 0.300 0.305 0.300 0.300 250,000 75,000 0.3000 2.847 2.847 2.895 2.847 2.847 26,339 2.8475 -6.25%
2009-09-25 0 0.320 0.305 0.320 0.290 0.340 644,000 198,210 0.3078 3.037 2.895 3.037 2.753 3.227 67,850 2.9213 1.59%
2009-09-24 0 0.315 0.310 0.315 0.310 0.315 552,000 172,080 0.3117 2.990 2.942 2.990 2.942 2.990 58,157 2.9589 -1.56%
2009-09-23 0 0.320 0.320 0.325 0.315 0.325 88,000 27,840 0.3164 3.037 3.037 3.085 2.990 3.085 9,271 3.0028 0.00%
2009-09-22 0 0.320 0.315 0.320 0.315 0.320 310,000 99,050 0.3195 3.037 2.990 3.037 2.990 3.037 32,661 3.0327 -1.54%
2009-09-21 0 0.325 0.320 0.340 0.320 0.325 250,000 81,040 0.3242 3.085 3.037 3.227 3.037 3.085 26,339 3.0768 -2.99%
2009-09-18 0 0.335 0.325 0.335 0.325 0.335 1,212,000 399,720 0.3298 3.180 3.085 3.180 3.085 3.180 127,693 3.1303 0.00%
2009-09-17 0 0.335 0.335 0.340 0.335 0.345 3,610,000 1,228,000 0.3402 3.180 3.180 3.227 3.180 3.275 380,339 3.2287 -2.90%
2009-09-16 0 0.345 0.335 0.345 0.330 0.350 8,466,000 2,881,090 0.3403 3.275 3.180 3.275 3.132 3.322 891,954 3.2301 -4.17%
2009-09-15 0 0.360 0.360 0.365 0.360 0.380 3,476,000 1,284,820 0.3696 3.417 3.417 3.464 3.417 3.607 366,221 3.5083 0.00%
2009-09-14 0 0.360 0.355 0.360 0.330 0.380 10,878,000 3,797,820 0.3491 3.417 3.369 3.417 3.132 3.607 1,146,075 3.3138 5.88%
2009-09-11 0 0.340 0.335 0.340 0.330 0.350 6,510,000 2,203,590 0.3385 3.227 3.180 3.227 3.132 3.322 685,875 3.2128 1.49%
2009-09-10 0 0.335 0.325 0.335 0.325 0.385 13,196,000 4,739,120 0.3591 3.180 3.085 3.180 3.085 3.654 1,390,293 3.4087 -8.22%
2009-09-09 0 0.365 0.365 0.370 0.355 0.375 5,718,000 2,061,090 0.3605 3.464 3.464 3.512 3.369 3.559 602,432 3.4213 7.35%
2009-09-08 0 0.340 0.340 0.350 0.340 0.360 3,802,000 1,328,920 0.3495 3.227 3.227 3.322 3.227 3.417 400,568 3.3176 -2.86%
2009-09-07 0 0.350 0.345 0.350 0.350 0.370 3,000,000 1,068,030 0.3560 3.322 3.275 3.322 3.322 3.512 316,071 3.3791 -2.78%
2009-09-04 0 0.360 0.355 0.370 0.355 0.365 1,622,000 582,040 0.3588 3.417 3.369 3.512 3.369 3.464 170,889 3.4059 0.00%
2009-09-03 0 0.360 0.355 0.360 0.355 0.365 1,416,000 510,560 0.3606 3.417 3.369 3.417 3.369 3.464 149,186 3.4223 -1.37%
2009-09-02 0 0.365 0.360 0.365 0.355 0.365 1,546,000 558,760 0.3614 3.464 3.417 3.464 3.369 3.464 162,882 3.4305 -3.95%
2009-09-01 0 0.380 0.375 0.380 0.350 0.385 4,704,000 1,698,150 0.3610 3.607 3.559 3.607 3.322 3.654 495,600 3.4265 7.04%
2009-08-31 0 0.355 0.355 0.365 0.345 0.360 1,052,000 375,430 0.3569 3.369 3.369 3.464 3.275 3.417 110,836 3.3873 -1.39%
2009-08-28 0 0.360 0.355 0.365 0.355 0.365 4,498,000 1,617,530 0.3596 3.417 3.369 3.464 3.369 3.464 473,896 3.4133 -2.70%
2009-08-27 0 0.370 0.360 0.370 0.360 0.385 2,920,000 1,081,990 0.3705 3.512 3.417 3.512 3.417 3.654 307,643 3.5170 -3.90%
2009-08-26 0 0.385 0.385 0.390 0.370 0.445 25,022,000 10,259,360 0.4100 3.654 3.654 3.702 3.512 4.224 2,636,246 3.8917 -7.23%
2009-08-25 0 0.415 0.405 0.420 0.350 0.435 20,724,000 8,157,930 0.3936 3.939 3.844 3.986 3.322 4.129 2,183,421 3.7363 7.79%
2009-08-24 0 0.385 0.385 0.390 0.335 0.385 8,670,000 3,149,630 0.3633 3.654 3.654 3.702 3.180 3.654 913,446 3.4481 14.93%
2009-08-21 0 0.335 0.330 0.340 0.315 0.360 8,926,000 2,998,290 0.3359 3.180 3.132 3.227 2.990 3.417 940,418 3.1883 -4.29%
2009-08-20 0 0.350 0.345 0.350 0.345 0.390 13,572,000 4,868,580 0.3587 3.322 3.275 3.322 3.275 3.702 1,429,907 3.4048 -1.41%
2009-08-19 0 0.355 0.355 0.360 0.320 0.415 66,431,000 24,708,490 0.3719 3.369 3.369 3.417 3.037 3.939 6,998,980 3.5303 20.34%
2009-08-18 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2009-08-14 0 0.295 0.285 0.295 0.285 0.300 1,142,000 329,440 0.2885 2.800 2.705 2.800 2.705 2.847 120,318 2.7381 0.00%
2009-08-13 0 0.295 0.295 0.300 0.295 0.300 560,000 166,850 0.2979 2.800 2.800 2.847 2.800 2.847 59,000 2.8280 0.00%
2009-08-12 0 0.295 0.295 0.300 0.295 0.300 735,000 219,005 0.2980 2.800 2.800 2.847 2.800 2.847 77,437 2.8282 -1.67%
2009-08-11 0 0.300 0.300 0.305 0.290 0.305 130,000 38,500 0.2962 2.847 2.847 2.895 2.753 2.895 13,696 2.8110 -3.23%
2009-08-10 0 0.310 0.305 0.315 0.305 0.310 930,000 286,080 0.3076 2.942 2.895 2.990 2.895 2.942 97,982 2.9197 3.33%
2009-08-07 0 0.300 0.300 0.305 0.290 0.310 958,000 285,420 0.2979 2.847 2.847 2.895 2.753 2.942 100,932 2.8278 -1.64%
2009-08-06 0 0.305 0.300 0.305 0.300 0.305 1,884,000 573,360 0.3043 2.895 2.847 2.895 2.847 2.895 198,493 2.8886 0.00%
2009-08-05 0 0.305 0.305 0.310 0.295 0.305 1,640,000 496,570 0.3028 2.895 2.895 2.942 2.800 2.895 172,786 2.8739 0.00%
2009-08-04 0 0.305 0.305 0.310 0.300 0.315 950,000 289,750 0.3050 2.895 2.895 2.942 2.847 2.990 100,089 2.8949 0.00%
2009-08-03 0 0.305 0.300 0.305 0.300 0.305 640,000 194,150 0.3034 2.895 2.847 2.895 2.847 2.895 67,429 2.8793 1.67%
2009-07-31 0 0.300 0.290 0.310 0.285 0.300 284,000 83,350 0.2935 2.847 2.753 2.942 2.705 2.847 29,921 2.7856 3.45%
2009-07-30 0 0.290 0.285 0.305 0.290 0.300 680,000 198,000 0.2912 2.753 2.705 2.895 2.753 2.847 71,643 2.7637 -3.33%
2009-07-29 0 0.300 0.295 0.305 0.300 0.305 382,000 115,300 0.3018 2.847 2.800 2.895 2.847 2.895 40,246 2.8649 -1.64%
2009-07-28 0 0.305 0.295 0.305 0.300 0.310 738,000 224,540 0.3043 2.895 2.800 2.895 2.847 2.942 77,754 2.8878 3.39%
2009-07-27 0 0.295 0.290 0.305 0.290 0.300 1,234,000 361,410 0.2929 2.800 2.753 2.895 2.753 2.847 130,011 2.7798 -3.28%
2009-07-24 0 0.305 0.300 0.310 0.305 0.310 550,000 168,810 0.3069 2.895 2.847 2.942 2.895 2.942 57,946 2.9132 -3.17%
2009-07-23 0 0.315 0.315 0.320 0.305 0.325 582,000 181,800 0.3124 2.990 2.990 3.037 2.895 3.085 61,318 2.9649 0.00%
2009-07-22 0 0.315 0.310 0.325 0.300 0.320 668,000 209,210 0.3132 2.990 2.942 3.085 2.847 3.037 70,379 2.9726 3.28%
2009-07-21 0 0.305 0.305 0.310 0.300 0.305 604,000 184,000 0.3046 2.895 2.895 2.942 2.847 2.895 63,636 2.8915 0.00%
2009-07-20 0 0.305 0.305 0.310 0.295 0.305 402,000 121,590 0.3025 2.895 2.895 2.942 2.800 2.895 42,354 2.8708 0.00%
2009-07-17 0 0.305 0.305 0.310 0.290 0.320 1,712,000 524,120 0.3061 2.895 2.895 2.942 2.753 3.037 180,371 2.9058 5.17%
2009-07-16 0 0.290 0.290 0.295 0.290 0.295 206,000 59,990 0.2912 2.753 2.753 2.800 2.753 2.800 21,704 2.7641 0.00%
2009-07-15 0 0.290 0.290 0.300 0.290 0.295 464,000 135,400 0.2918 2.753 2.753 2.847 2.753 2.800 48,886 2.7697 -1.69%
2009-07-14 0 0.295 0.295 0.300 0.280 0.295 1,916,000 549,380 0.2867 2.800 2.800 2.847 2.658 2.800 201,864 2.7215 3.51%
2009-07-13 0 0.285 0.285 0.300 0.285 0.285 250,000 71,250 0.2850 2.705 2.705 2.847 2.705 2.705 26,339 2.7051 -1.72%
2009-07-10 0 0.290 0.290 0.305 0.290 0.300 326,000 97,310 0.2985 2.753 2.753 2.895 2.753 2.847 34,346 2.8332 -3.33%
2009-07-09 0 0.300 0.295 0.305 0.290 0.300 904,000 268,200 0.2967 2.847 2.800 2.895 2.753 2.847 95,243 2.8160 3.45%
2009-07-08 0 0.290 0.290 0.295 0.275 0.290 334,000 94,690 0.2835 2.753 2.753 2.800 2.610 2.753 35,189 2.6909 0.00%
2009-07-07 0 0.290 0.290 0.300 0.290 0.310 1,086,000 331,560 0.3053 2.753 2.753 2.847 2.753 2.942 114,418 2.8978 -3.33%
2009-07-06 0 0.300 0.290 0.315 0.270 0.300 246,000 68,920 0.2802 2.847 2.753 2.990 2.563 2.847 25,918 2.6592 5.26%
2009-07-03 0 0.285 0.275 0.290 0.260 0.285 174,000 49,000 0.2816 2.705 2.610 2.753 2.468 2.705 18,332 2.6729 0.00%
2009-07-02 0 0.285 0.285 0.290 0.285 0.295 378,000 110,570 0.2925 2.705 2.705 2.753 2.705 2.800 39,825 2.7764 0.00%
2009-06-30 0 0.285 0.285 0.290 0.285 0.305 886,000 262,480 0.2963 2.705 2.705 2.753 2.705 2.895 93,346 2.8119 -5.00%
2009-06-29 0 0.300 0.300 0.315 0.300 0.300 112,000 33,600 0.3000 2.847 2.847 2.990 2.847 2.847 11,800 2.8475 -6.25%
2009-06-26 0 0.320 0.305 0.320 0.290 0.320 98,000 31,040 0.3167 3.037 2.895 3.037 2.753 3.037 10,325 3.0063 6.67%
2009-06-25 0 0.300 0.295 0.305 0.285 0.305 662,000 195,260 0.2950 2.847 2.800 2.895 2.705 2.895 69,746 2.7996 -1.64%
2009-06-24 0 0.305 0.305 0.310 0.280 0.295 60,000 16,950 0.2825 2.895 2.895 2.942 2.658 2.800 6,321 2.6814 -1.61%
2009-06-23 0 0.310 0.280 0.310 - - 0 0 - 2.942 2.658 2.942 - - 0 - 0.00%
2009-06-22 0 0.310 0.290 0.310 - - 0 0 - 2.942 2.753 2.942 - - 0 - 0.00%
2009-06-19 0 0.310 0.300 0.315 0.300 0.310 788,000 237,770 0.3017 2.942 2.847 2.990 2.847 2.942 83,021 2.8640 1.64%
2009-06-18 0 0.305 0.305 0.315 0.300 0.330 2,706,000 861,840 0.3185 2.895 2.895 2.990 2.847 3.132 285,096 3.0230 -4.69%
2009-06-17 0 0.320 0.315 0.320 0.290 0.320 1,692,000 506,670 0.2995 3.037 2.990 3.037 2.753 3.037 178,264 2.8422 4.92%
2009-06-16 0 0.305 0.300 0.305 0.295 0.310 2,332,000 707,700 0.3035 2.895 2.847 2.895 2.800 2.942 245,693 2.8804 -4.69%
2009-06-15 0 0.320 0.320 0.330 0.310 0.335 2,360,000 757,040 0.3208 3.037 3.037 3.132 2.942 3.180 248,643 3.0447 -4.48%
2009-06-12 0 0.335 0.330 0.340 0.320 0.360 9,166,000 3,056,430 0.3335 3.180 3.132 3.227 3.037 3.417 965,704 3.1650 -5.63%
2009-06-11 0 0.355 0.345 0.355 0.305 0.370 35,470,000 12,168,070 0.3431 3.369 3.275 3.369 2.895 3.512 3,737,018 3.2561 16.39%
2009-06-10 0 0.305 0.300 0.305 0.275 0.315 10,762,000 3,046,800 0.2831 2.895 2.847 2.895 2.610 2.990 1,133,854 2.6871 12.96%
2009-06-09 0 0.270 0.265 0.270 0.250 0.280 2,126,000 559,300 0.2631 2.563 2.515 2.563 2.373 2.658 223,989 2.4970 -5.26%
2009-06-08 0 0.285 0.280 0.285 0.270 0.295 1,154,000 324,560 0.2812 2.705 2.658 2.705 2.563 2.800 121,582 2.6695 -3.39%
2009-06-05 0 0.295 0.290 0.295 0.290 0.320 1,194,000 355,720 0.2979 2.800 2.753 2.800 2.753 3.037 125,796 2.8277 -3.28%
2009-06-04 0 0.305 0.300 0.310 0.285 0.305 1,012,000 303,270 0.2997 2.895 2.847 2.942 2.705 2.895 106,621 2.8444 1.67%
2009-06-03 0 0.300 0.295 0.300 0.270 0.340 3,666,000 1,097,350 0.2993 2.847 2.800 2.847 2.563 3.227 386,239 2.8411 11.11%
2009-06-02 0 0.270 0.255 0.270 0.250 0.270 2,134,000 552,280 0.2588 2.563 2.420 2.563 2.373 2.563 224,832 2.4564 8.00%
2009-06-01 0 0.250 0.248 0.250 0.246 0.250 1,820,000 452,400 0.2486 2.373 2.354 2.373 2.335 2.373 191,750 2.3593 -1.96%
2009-05-29 0 0.255 0.248 0.255 0.240 0.255 696,000 172,466 0.2478 2.420 2.354 2.420 2.278 2.420 73,329 2.3520 2.82%
2009-05-27 0 0.248 0.240 0.248 0.240 0.250 1,116,000 272,594 0.2443 2.354 2.278 2.354 2.278 2.373 117,579 2.3184 1.64%
2009-05-26 0 0.244 0.240 0.245 0.238 0.244 402,000 97,696 0.2430 2.316 2.278 2.325 2.259 2.316 42,354 2.3067 -2.01%
2009-05-25 0 0.249 0.240 0.249 0.232 0.255 676,000 168,814 0.2497 2.363 2.278 2.363 2.202 2.420 71,221 2.3703 0.00%
2009-05-22 0 0.249 0.227 0.249 0.228 0.249 274,000 63,862 0.2331 2.363 2.155 2.363 2.164 2.363 28,868 2.2122 -0.40%
2009-05-21 0 0.250 0.245 0.250 0.233 0.250 214,000 52,762 0.2466 2.373 2.325 2.373 2.212 2.373 22,546 2.3401 2.04%
2009-05-20 0 0.245 0.245 0.248 0.220 0.239 604,000 136,720 0.2264 2.325 2.325 2.354 2.088 2.268 63,636 2.1485 2.51%
2009-05-19 0 0.239 0.232 0.239 0.210 0.248 2,322,000 541,458 0.2332 2.268 2.202 2.268 1.993 2.354 244,639 2.2133 -1.24%
2009-05-18 0 0.242 0.238 0.242 0.238 0.250 1,248,000 299,146 0.2397 2.297 2.259 2.297 2.259 2.373 131,486 2.2751 1.68%
2009-05-15 0 0.238 0.230 0.238 0.218 0.238 1,682,000 383,302 0.2279 2.259 2.183 2.259 2.069 2.259 177,211 2.1630 6.25%
2009-05-14 0 0.224 0.217 0.224 - - 0 0 - 2.126 2.060 2.126 - - 0 - -1.32%
2009-05-13 0 0.227 0.220 0.230 0.220 0.227 220,000 48,750 0.2216 2.155 2.088 2.183 2.088 2.155 23,179 2.1032 0.00%
2009-05-12 0 0.227 0.220 0.227 0.220 0.237 518,000 115,940 0.2238 2.155 2.088 2.155 2.088 2.249 54,575 2.1244 0.89%
2009-05-11 0 0.225 0.225 0.228 0.215 0.230 728,000 165,484 0.2273 2.136 2.136 2.164 2.041 2.183 76,700 2.1575 0.00%
2009-05-08 0 0.225 0.225 0.236 0.225 0.247 880,000 209,764 0.2384 2.136 2.136 2.240 2.136 2.344 92,714 2.2625 2.74%
2009-05-07 0 0.219 0.218 0.219 0.207 0.250 2,368,000 525,568 0.2219 2.079 2.069 2.079 1.965 2.373 249,486 2.1066 3.30%
2009-05-06 0 0.212 0.203 0.213 0.205 0.217 512,000 108,080 0.2111 2.012 1.927 2.022 1.946 2.060 53,943 2.0036 8.16%
2009-05-05 0 0.196 0.195 0.213 0.196 0.205 510,000 100,756 0.1976 1.860 1.851 2.022 1.860 1.946 53,732 1.8752 -4.39%
2009-05-04 0 0.205 0.195 0.205 0.205 0.206 340,000 69,800 0.2053 1.946 1.851 1.946 1.946 1.955 35,821 1.9486 0.00%
2009-04-30 0 0.205 0.191 0.205 0.191 0.205 62,000 11,882 0.1916 1.946 1.813 1.946 1.813 1.946 6,532 1.8190 4.06%
2009-04-29 0 0.197 0.197 0.206 0.190 0.191 64,000 12,222 0.1910 1.870 1.870 1.955 1.803 1.813 6,743 1.8126 0.00%
2009-04-28 0 0.197 0.197 0.200 0.197 0.197 2,000 394 0.1970 1.870 1.870 1.898 1.870 1.870 211 1.8698 -2.96%
2009-04-27 0 0.203 0.195 0.203 0.203 0.203 318,000 64,554 0.2030 1.927 1.851 1.927 1.927 1.927 33,504 1.9268 -2.87%
2009-04-24 0 0.209 0.198 0.210 0.209 0.210 198,000 41,550 0.2098 1.984 1.879 1.993 1.984 1.993 20,861 1.9918 2.45%
2009-04-23 0 0.204 0.200 0.204 0.190 0.210 592,000 114,648 0.1937 1.936 1.898 1.936 1.803 1.993 62,371 1.8381 -0.97%
2009-04-22 0 0.206 0.200 0.206 0.197 0.210 1,108,000 225,254 0.2033 1.955 1.898 1.955 1.870 1.993 116,736 1.9296 -1.90%
2009-04-21 0 0.210 0.202 0.210 0.200 0.210 846,000 177,360 0.2096 1.993 1.917 1.993 1.898 1.993 89,132 1.9899 0.00%
2009-04-20 0 0.210 0.204 0.210 0.190 0.240 3,628,000 775,950 0.2139 1.993 1.936 1.993 1.803 2.278 382,236 2.0300 7.69%
2009-04-17 0 0.195 0.195 0.200 0.195 0.200 496,000 97,858 0.1973 1.851 1.851 1.898 1.851 1.898 52,257 1.8726 -2.50%
2009-04-16 0 0.200 0.190 0.200 0.190 0.205 778,000 151,686 0.1950 1.898 1.803 1.898 1.803 1.946 81,968 1.8506 5.26%
2009-04-15 0 0.190 0.190 0.194 0.190 0.190 180,000 34,200 0.1900 1.803 1.803 1.841 1.803 1.803 18,964 1.8034 -4.04%
2009-04-14 0 0.198 0.186 0.198 0.180 0.220 1,636,000 323,048 0.1975 1.879 1.765 1.879 1.708 2.088 172,364 1.8742 6.45%
2009-04-09 0 0.186 0.170 0.187 - - 0 0 - 1.765 1.614 1.775 - - 0 - 0.00%
2009-04-08 0 0.186 0.170 0.186 - - 0 0 - 1.765 1.614 1.765 - - 0 - -0.53%
2009-04-07 0 0.187 0.180 0.187 0.163 0.189 628,000 115,508 0.1839 1.775 1.708 1.775 1.547 1.794 66,164 1.7458 4.47%
2009-04-06 0 0.179 0.168 0.179 0.170 0.180 560,000 99,690 0.1780 1.699 1.595 1.699 1.614 1.708 59,000 1.6897 0.56%
2009-04-03 0 0.178 0.163 0.178 0.160 0.178 1,630,000 262,016 0.1607 1.689 1.547 1.689 1.519 1.689 171,732 1.5257 7.88%
2009-04-02 0 0.165 0.157 0.180 - - 0 0 - 1.566 1.490 1.708 - - 0 - 0.00%
2009-04-01 0 0.165 0.165 0.170 0.165 0.165 176,000 29,040 0.1650 1.566 1.566 1.614 1.566 1.566 18,543 1.5661 -5.71%
2009-03-31 0 0.175 0.168 0.175 0.160 0.175 376,000 61,610 0.1639 1.661 1.595 1.661 1.519 1.661 39,614 1.5552 6.06%
2009-03-30 0 0.165 0.151 0.165 0.164 0.170 194,000 32,298 0.1665 1.566 1.433 1.566 1.557 1.614 20,439 1.5802 3.13%
2009-03-27 0 0.160 0.151 0.170 - - 0 0 - 1.519 1.433 1.614 - - 0 - 0.00%
2009-03-26 0 0.160 0.160 0.170 - - 0 0 - 1.519 1.519 1.614 - - 0 - 0.00%
2009-03-25 0 0.160 0.151 0.177 0.158 0.160 80,000 12,760 0.1595 1.519 1.433 1.680 1.500 1.519 8,429 1.5139 5.96%
2009-03-24 0 0.151 0.151 0.155 0.151 0.151 344,000 51,944 0.1510 1.433 1.433 1.471 1.433 1.433 36,243 1.4332 0.67%
2009-03-23 0 0.150 0.148 0.158 0.150 0.150 202,000 30,300 0.1500 1.424 1.405 1.500 1.424 1.424 21,282 1.4237 0.00%
2009-03-20 0 0.150 0.147 0.158 0.145 0.150 436,000 64,900 0.1489 1.424 1.395 1.500 1.376 1.424 45,936 1.4128 -3.23%
2009-03-19 0 0.155 0.150 0.158 - - 0 0 - 1.471 1.424 1.500 - - 0 - 0.00%
2009-03-18 0 0.155 0.155 0.158 0.155 0.155 166,000 25,716 0.1549 1.471 1.471 1.500 1.471 1.471 17,489 1.4704 3.33%
2009-03-17 0 0.150 0.145 0.155 - - 0 0 - 1.424 1.376 1.471 - - 0 - 0.00%
2009-03-16 0 0.150 0.146 0.153 - - 0 0 - 1.424 1.386 1.452 - - 0 - 0.00%
2009-03-13 0 0.150 0.146 0.150 - - 0 0 - 1.424 1.386 1.424 - - 0 - 0.00%
2009-03-12 0 0.150 0.145 0.154 0.150 0.150 200,000 29,700 0.1485 1.424 1.376 1.462 1.424 1.424 21,071 1.4095 -3.23%
2009-03-11 0 0.155 0.151 0.155 0.149 0.155 442,000 66,628 0.1507 1.471 1.433 1.471 1.414 1.471 46,568 1.4308 -1.90%
2009-03-10 0 0.158 0.151 0.159 0.146 0.150 50,000 7,308 0.1462 1.500 1.433 1.509 1.386 1.424 5,268 1.3873 -1.25%
2009-03-09 0 0.160 0.153 0.160 - - 0 0 - 1.519 1.452 1.519 - - 0 - 0.00%
2009-03-06 0 0.160 0.152 0.160 0.160 0.160 260,000 41,600 0.1600 1.519 1.443 1.519 1.519 1.519 27,393 1.5186 -10.61%
2009-03-05 0 0.179 0.162 0.189 - - 0 0 - 1.699 1.538 1.794 - - 0 - 0.00%
2009-03-04 0 0.179 0.159 0.180 0.169 0.180 216,000 37,216 0.1723 1.699 1.509 1.708 1.604 1.708 22,757 1.6354 5.92%
2009-03-03 0 0.169 0.155 0.169 - - 0 0 - 1.604 1.471 1.604 - - 0 - -2.87%
2009-03-02 0 0.174 0.156 0.177 - - 0 0 - 1.652 1.481 1.680 - - 0 - 0.00%
2009-02-27 0 0.174 0.158 0.174 0.158 0.175 58,000 10,052 0.1733 1.652 1.500 1.652 1.500 1.661 6,111 1.6450 8.75%
2009-02-26 0 0.160 0.152 0.160 - - 0 0 - 1.519 1.443 1.519 - - 0 - 0.00%
2009-02-25 0 0.160 0.156 0.160 - - 0 0 - 1.519 1.481 1.519 - - 0 - 0.00%
2009-02-24 0 0.160 0.156 0.178 - - 0 0 - 1.519 1.481 1.689 - - 0 - 0.00%
2009-02-23 0 0.160 0.159 0.168 - - 0 0 - 1.519 1.509 1.595 - - 0 - 0.00%
2009-02-20 0 0.160 0.158 0.160 - - 0 0 - 1.519 1.500 1.519 - - 0 - 0.00%
2009-02-19 0 0.160 0.158 0.169 0.158 0.158 300,000 47,400 0.1580 1.519 1.500 1.604 1.500 1.500 31,607 1.4997 -3.03%
2009-02-18 0 0.165 0.165 0.167 0.162 0.163 772,000 125,636 0.1627 1.566 1.566 1.585 1.538 1.547 81,336 1.5447 -2.94%
2009-02-17 0 0.170 0.163 0.170 0.162 0.180 318,000 54,250 0.1706 1.614 1.547 1.614 1.538 1.708 33,504 1.6192 -5.03%
2009-02-16 0 0.179 0.164 0.179 0.168 0.200 1,690,000 300,340 0.1777 1.699 1.557 1.699 1.595 1.898 178,054 1.6868 5.92%
2009-02-13 0 0.169 0.162 0.175 0.170 0.170 152,000 25,840 0.1700 1.604 1.538 1.661 1.614 1.614 16,014 1.6136 0.00%
2009-02-12 0 0.169 0.163 0.169 0.155 0.170 82,000 13,606 0.1659 1.604 1.547 1.604 1.471 1.614 8,639 1.5749 0.60%
2009-02-11 0 0.168 0.157 0.169 0.168 0.168 30,000 5,040 0.1680 1.595 1.490 1.604 1.595 1.595 3,161 1.5946 -0.59%
2009-02-10 0 0.169 0.165 0.169 0.160 0.175 1,252,000 205,128 0.1638 1.604 1.566 1.604 1.519 1.661 131,907 1.5551 0.00%
2009-02-09 0 0.169 0.161 0.170 0.160 0.169 312,000 53,002 0.1699 1.604 1.528 1.614 1.519 1.604 32,871 1.6124 -0.59%
2009-02-06 0 0.170 0.161 0.174 0.161 0.170 932,000 154,222 0.1655 1.614 1.528 1.652 1.528 1.614 98,193 1.5706 0.00%
2009-02-05 0 0.170 0.160 0.170 0.170 0.176 1,040,000 177,290 0.1705 1.614 1.519 1.614 1.614 1.671 109,571 1.6180 4.29%
2009-02-04 0 0.163 0.152 0.176 0.150 0.163 1,060,000 166,008 0.1566 1.547 1.443 1.671 1.424 1.547 111,679 1.4865 1.88%
2009-02-03 0 0.160 0.150 0.160 0.125 0.169 728,000 109,264 0.1501 1.519 1.424 1.519 1.186 1.604 76,700 1.4246 -8.57%
2009-02-02 0 0.175 0.168 0.176 - - 0 0 - 1.661 1.595 1.671 - - 0 - 0.00%
2009-01-30 0 0.175 0.152 0.175 0.147 0.175 370,000 61,252 0.1655 1.661 1.443 1.661 1.395 1.661 38,982 1.5713 16.67%
2009-01-29 0 0.150 0.150 0.178 0.150 0.150 16,000 2,400 0.1500 1.424 1.424 1.689 1.424 1.424 1,686 1.4237 -16.20%
2009-01-23 0 0.179 0.150 - - - 0 0 - 1.699 1.424 - - - 0 - 0.00%
2009-01-22 0 0.179 0.152 0.179 0.152 0.179 1,110,000 170,324 0.1534 1.699 1.443 1.699 1.443 1.699 116,946 1.4564 5.29%
2009-01-21 0 0.170 0.150 0.180 - - 0 0 - 1.614 1.424 1.708 - - 0 - 0.00%
2009-01-20 0 0.170 0.157 0.190 - - 0 0 - 1.614 1.490 1.803 - - 0 - 0.00%
2009-01-19 0 0.170 0.160 0.170 - - 0 0 - 1.614 1.519 1.614 - - 0 - -7.61%
2009-01-16 0 0.184 0.160 0.184 0.180 0.184 104,000 19,096 0.1836 1.746 1.519 1.746 1.708 1.746 10,957 1.7428 2.22%
2009-01-15 0 0.180 0.142 0.180 - - 0 0 - 1.708 1.348 1.708 - - 0 - 0.00%
2009-01-14 0 0.180 0.150 0.199 - - 0 0 - 1.708 1.424 1.889 - - 0 - 0.00%
2009-01-13 0 0.180 0.161 0.190 - - 0 0 - 1.708 1.528 1.803 - - 0 - 0.00%
2009-01-12 0 0.180 0.160 0.200 - - 0 0 - 1.708 1.519 1.898 - - 0 - 0.00%
2009-01-09 0 0.180 0.174 0.195 0.170 0.180 212,000 38,040 0.1794 1.708 1.652 1.851 1.614 1.708 22,336 1.7031 -10.00%
2009-01-08 0 0.200 0.162 0.200 0.200 0.200 4,000 800 0.2000 1.898 1.538 1.898 1.898 1.898 421 1.8983 0.00%
2009-01-07 0 0.200 0.196 0.200 0.188 0.250 1,758,000 362,694 0.2063 1.898 1.860 1.898 1.784 2.373 185,218 1.9582 5.26%
2009-01-06 0 0.190 0.170 0.190 0.193 0.194 170,000 32,960 0.1939 1.803 1.614 1.803 1.832 1.841 17,911 1.8402 -1.55%
2009-01-05 0 0.193 0.170 0.193 0.180 0.194 664,000 123,320 0.1857 1.832 1.614 1.832 1.708 1.841 69,957 1.7628 -3.50%
2009-01-02 0 0.200 0.153 - 0.150 0.220 2,482,000 444,498 0.1791 1.898 1.452 - 1.424 2.088 261,496 1.6998 30.72%
2008-12-31 0 0.153 0.134 0.179 - - 0 0 - 1.452 1.272 1.699 - - 0 - 0.00%
2008-12-30 0 0.153 0.145 0.179 - - 2,000 306 0.1530 1.452 1.376 1.699 - - 211 1.4522 0.00%
2008-12-29 0 0.153 0.127 0.155 - - 0 0 - 1.452 1.205 1.471 - - 0 - 0.00%
2008-12-24 0 0.153 0.153 0.170 - - 0 0 - 1.452 1.452 1.614 - - 0 - 0.00%
2008-12-23 0 0.153 0.152 0.171 0.152 0.171 652,000 99,842 0.1531 1.452 1.443 1.623 1.443 1.623 68,693 1.4535 -11.05%
2008-12-22 0 0.172 0.175 0.185 0.172 0.185 176,000 31,736 0.1803 1.633 1.661 1.756 1.633 1.756 18,543 1.7115 -8.02%
2008-12-19 0 0.187 0.184 0.187 0.180 0.202 1,116,000 213,638 0.1914 1.775 1.746 1.775 1.708 1.917 117,579 1.8170 -1.58%
2008-12-18 0 0.190 0.183 0.190 0.180 0.190 128,000 24,246 0.1894 1.803 1.737 1.803 1.708 1.803 13,486 1.7979 3.83%
2008-12-17 0 0.183 0.183 0.202 0.183 0.205 422,000 82,926 0.1965 1.737 1.737 1.917 1.737 1.946 44,461 1.8652 -12.44%
2008-12-16 0 0.209 0.191 0.209 0.200 0.209 214,000 43,818 0.2048 1.984 1.813 1.984 1.898 1.984 22,546 1.9435 4.50%
2008-12-15 0 0.200 0.186 0.200 0.171 0.200 1,238,000 236,694 0.1912 1.898 1.765 1.898 1.623 1.898 130,432 1.8147 14.94%
2008-12-12 0 0.174 0.158 0.174 0.161 0.174 296,000 47,782 0.1614 1.652 1.500 1.652 1.528 1.652 31,186 1.5322 -2.25%
2008-12-11 0 0.178 0.170 0.178 0.161 0.180 3,204,000 552,864 0.1726 1.689 1.614 1.689 1.528 1.708 337,564 1.6378 -1.11%
2008-12-10 0 0.180 0.162 0.180 0.180 0.180 20,000 3,600 0.1800 1.708 1.538 1.708 1.708 1.708 2,107 1.7085 3.45%
2008-12-09 0 0.174 0.163 0.174 0.145 0.175 750,000 122,426 0.1632 1.652 1.547 1.652 1.376 1.661 79,018 1.5493 2.35%
2008-12-08 0 0.170 0.153 0.170 0.151 0.170 1,920,000 303,358 0.1580 1.614 1.452 1.614 1.433 1.614 202,286 1.4997 3.66%
2008-12-05 0 0.164 0.150 0.164 0.138 0.164 874,000 122,512 0.1402 1.557 1.424 1.557 1.310 1.557 92,082 1.3305 18.84%
2008-12-04 0 0.138 0.130 0.138 0.138 0.138 26,000 3,588 0.1380 1.310 1.234 1.310 1.310 1.310 2,739 1.3098 12.20%
2008-12-03 0 0.123 0.123 0.138 0.122 0.128 120,000 15,240 0.1270 1.167 1.167 1.310 1.158 1.215 12,643 1.2054 -6.82%
2008-12-02 0 0.132 0.130 0.138 0.138 0.138 70,000 9,660 0.1380 1.253 1.234 1.310 1.310 1.310 7,375 1.3098 0.76%
2008-12-01 0 0.131 0.130 0.138 - - 4,000 552 0.1380 1.243 1.234 1.310 - - 421 1.3098 0.00%
2008-11-28 0 0.131 0.131 0.140 0.130 0.139 348,000 46,484 0.1336 1.243 1.243 1.329 1.234 1.319 36,664 1.2678 -5.76%
2008-11-27 0 0.139 0.120 0.139 - - 0 0 - 1.319 1.139 1.319 - - 0 - 0.00%
2008-11-26 0 0.139 0.125 0.139 - - 0 0 - 1.319 1.186 1.319 - - 0 - 0.00%
2008-11-25 0 0.139 0.120 0.139 - - 0 0 - 1.319 1.139 1.319 - - 0 - 0.00%
2008-11-24 0 0.139 0.120 0.139 - - 0 0 - 1.319 1.139 1.319 - - 0 - 0.00%
2008-11-21 0 0.139 0.125 0.139 0.125 0.139 32,000 4,028 0.1259 1.319 1.186 1.319 1.186 1.319 3,371 1.1947 24.11%
2008-11-20 0 0.112 0.112 0.138 0.112 0.112 50,000 5,600 0.1120 1.063 1.063 1.310 1.063 1.063 5,268 1.0631 -14.50%
2008-11-19 0 0.131 0.120 0.139 - - 0 0 - 1.243 1.139 1.319 - - 0 - 0.00%
2008-11-18 0 0.131 0.121 0.139 - - 0 0 - 1.243 1.148 1.319 - - 0 - 0.00%
2008-11-17 0 0.131 0.131 0.139 - - 0 0 - 1.243 1.243 1.319 - - 0 - 0.77%
2008-11-14 0 0.130 0.130 0.140 - - 68,000 8,500 0.1250 1.234 1.234 1.329 - - 7,164 1.1864 4.00%
2008-11-13 0 0.125 0.125 0.139 0.123 0.140 330,000 41,830 0.1268 1.186 1.186 1.319 1.167 1.329 34,768 1.2031 -9.42%
2008-11-12 0 0.138 0.135 0.138 0.130 0.138 484,000 65,142 0.1346 1.310 1.281 1.310 1.234 1.310 50,993 1.2775 -1.43%
2008-11-11 0 0.140 0.138 0.140 0.138 0.140 342,000 47,482 0.1388 1.329 1.310 1.329 1.310 1.329 36,032 1.3178 0.72%
2008-11-10 0 0.139 0.121 0.139 0.139 0.139 128,000 17,792 0.1390 1.319 1.148 1.319 1.319 1.319 13,486 1.3193 0.00%
2008-11-07 0 0.139 0.120 0.139 - - 0 0 - 1.319 1.139 1.319 - - 0 - 0.00%
2008-11-06 0 0.139 0.115 0.139 - - 0 0 - 1.319 1.092 1.319 - - 0 - 0.00%
2008-11-05 0 0.139 0.121 0.139 0.139 0.139 100,000 13,900 0.1390 1.319 1.148 1.319 1.319 1.319 10,536 1.3193 -0.71%
2008-11-04 0 0.140 0.130 0.140 0.120 0.140 392,000 47,950 0.1223 1.329 1.234 1.329 1.139 1.329 41,300 1.1610 12.00%
2008-11-03 0 0.125 0.125 0.130 0.125 0.125 40,000 5,000 0.1250 1.186 1.186 1.234 1.186 1.186 4,214 1.1864 3.31%
2008-10-31 0 0.121 0.121 0.125 0.110 0.125 366,000 43,904 0.1200 1.148 1.148 1.186 1.044 1.186 38,561 1.1386 -3.20%
2008-10-30 0 0.125 0.125 0.129 0.125 0.125 48,000 6,000 0.1250 1.186 1.186 1.224 1.186 1.186 5,057 1.1864 8.70%
2008-10-29 0 0.115 0.115 0.135 0.115 0.139 250,000 29,758 0.1190 1.092 1.092 1.281 1.092 1.319 26,339 1.1298 -11.54%
2008-10-28 0 0.130 0.100 0.135 0.080 0.138 24,000 2,610 0.1088 1.234 0.949 1.281 0.759 1.310 2,529 1.0322 0.00%
2008-10-27 0 0.130 0.090 0.130 - - 0 0 - 1.234 0.854 1.234 - - 0 - 0.00%
2008-10-24 0 0.130 0.100 0.138 0.130 0.139 1,708,000 229,284 0.1342 1.234 0.949 1.310 1.234 1.319 179,950 1.2742 -1.52%
2008-10-23 0 0.132 0.132 0.145 0.130 0.130 38,000 4,940 0.1300 1.253 1.253 1.376 1.234 1.234 4,004 1.2339 -10.81%
2008-10-22 0 0.148 0.140 0.148 - - 0 0 - 1.405 1.329 1.405 - - 0 - 0.00%
2008-10-21 0 0.148 0.148 0.200 0.148 0.148 136,000 20,128 0.1480 1.405 1.405 1.898 1.405 1.405 14,329 1.4047 -2.63%
2008-10-20 0 0.152 0.152 0.168 0.150 0.152 564,000 85,408 0.1514 1.443 1.443 1.595 1.424 1.443 59,421 1.4373 -10.59%
2008-10-17 0 0.170 0.150 0.180 - - 0 0 - 1.614 1.424 1.708 - - 0 - -5.56%
2008-10-16 0 0.180 0.140 0.182 - - 0 0 - 1.708 1.329 1.727 - - 0 - -1.10%
2008-10-15 0 0.182 0.165 0.185 - - 0 0 - 1.727 1.566 1.756 - - 0 - 0.00%
2008-10-14 0 0.182 0.165 0.188 0.182 0.195 530,000 99,060 0.1869 1.727 1.566 1.784 1.727 1.851 55,839 1.7740 4.00%
2008-10-13 0 0.175 0.170 0.175 0.170 0.178 1,734,000 300,998 0.1736 1.661 1.614 1.661 1.614 1.689 182,689 1.6476 -2.78%
2008-10-10 0 0.180 0.162 0.180 0.160 0.182 1,356,000 233,250 0.1720 1.708 1.538 1.708 1.519 1.727 142,864 1.6327 -10.00%
2008-10-09 0 0.200 0.183 0.200 0.170 0.209 484,000 88,702 0.1833 1.898 1.737 1.898 1.614 1.984 50,993 1.7395 -1.96%
2008-10-08 0 0.204 0.203 0.209 0.200 0.210 72,000 14,812 0.2057 1.936 1.927 1.984 1.898 1.993 7,586 1.9526 -10.92%
2008-10-06 0 0.229 0.202 0.220 0.200 0.229 196,000 39,658 0.2023 2.174 1.917 2.088 1.898 2.174 20,650 1.9205 -8.40%
2008-10-03 0 0.250 0.208 0.250 0.228 0.270 1,572,000 393,202 0.2501 2.373 1.974 2.373 2.164 2.563 165,621 2.3741 8.70%
2008-10-02 0 0.230 0.229 0.230 0.180 0.230 200,000 40,930 0.2047 2.183 2.174 2.183 1.708 2.183 21,071 1.9424 0.00%
2008-09-30 0 0.230 0.230 1.320 0.180 0.230 744,000 154,920 0.2082 2.183 2.183 12.53 1.708 2.183 78,386 1.9764 8.49%
2008-09-29 0 0.212 0.211 0.229 0.210 0.212 370,000 78,130 0.2112 2.012 2.003 2.174 1.993 2.012 38,982 2.0043 -7.83%
2008-09-26 0 0.230 0.180 0.230 0.230 0.230 10,000 2,300 0.2300 2.183 1.708 2.183 2.183 2.183 1,054 2.1831 0.00%
2008-09-25 0 0.230 0.215 0.238 - - 0 0 - 2.183 2.041 2.259 - - 0 - 0.00%
2008-09-24 0 0.230 0.131 0.247 - - 0 0 - 2.183 1.243 2.344 - - 0 - 0.00%
2008-09-23 0 0.230 0.210 0.238 0.210 0.230 72,000 15,160 0.2106 2.183 1.993 2.259 1.993 2.183 7,586 1.9985 5.50%
2008-09-22 0 0.218 0.218 0.230 0.218 0.220 118,000 25,824 0.2188 2.069 2.069 2.183 2.069 2.088 12,432 2.0772 -5.22%
2008-09-19 0 0.230 0.210 0.229 0.200 0.240 848,000 191,540 0.2259 2.183 1.993 2.174 1.898 2.278 89,343 2.1439 0.00%
2008-09-18 0 0.230 0.220 0.230 0.130 0.230 88,000 15,840 0.1800 2.183 2.088 2.183 1.234 2.183 9,271 1.7085 4.55%
2008-09-17 0 0.220 0.215 0.220 0.220 0.235 262,000 61,330 0.2341 2.088 2.041 2.088 2.088 2.231 27,604 2.2218 -6.38%
2008-09-16 0 0.235 0.235 0.240 0.230 0.240 392,000 92,210 0.2352 2.231 2.231 2.278 2.183 2.278 41,300 2.2327 -4.86%
2008-09-12 0 0.247 0.227 0.255 - - 0 0 - 2.344 2.155 2.420 - - 0 - 0.00%
2008-09-11 0 0.247 0.230 0.247 0.231 0.247 768,000 186,508 0.2428 2.344 2.183 2.344 2.193 2.344 80,914 2.3050 3.78%
2008-09-10 0 0.238 0.238 0.244 0.238 0.240 1,082,000 258,216 0.2386 2.259 2.259 2.316 2.259 2.278 113,996 2.2651 -4.42%
2008-09-09 0 0.249 0.239 0.249 0.229 0.250 1,034,000 248,830 0.2406 2.363 2.268 2.363 2.174 2.373 108,939 2.2841 17.45%
2008-09-08 0 0.212 0.222 0.242 0.192 0.245 124,000 29,794 0.2403 2.012 2.107 2.297 1.822 2.325 13,064 2.2806 -16.86%
2008-09-05 0 0.255 0.232 0.255 0.217 0.265 446,000 107,884 0.2419 2.420 2.202 2.420 2.060 2.515 46,989 2.2959 2.00%
2008-09-04 0 0.250 0.235 0.260 - - 0 0 - 2.373 2.231 2.468 - - 0 - 0.00%
2008-09-03 0 0.250 0.236 0.275 - - 0 0 - 2.373 2.240 2.610 - - 0 - 0.00%
2008-09-02 0 0.250 0.250 0.260 0.250 0.255 220,000 55,500 0.2523 2.373 2.373 2.468 2.373 2.420 23,179 2.3945 -3.85%
2008-09-01 0 0.260 0.255 0.260 0.255 0.260 154,000 39,770 0.2582 2.468 2.420 2.468 2.420 2.468 16,225 2.4512 0.00%
2008-08-29 0 0.260 0.255 0.260 0.255 0.260 720,000 186,200 0.2586 2.468 2.420 2.468 2.420 2.468 75,857 2.4546 1.96%
2008-08-28 0 0.255 0.255 0.265 0.255 0.260 574,000 147,370 0.2567 2.420 2.420 2.515 2.420 2.468 60,475 2.4369 -1.92%
2008-08-27 0 0.260 0.250 0.260 0.270 0.270 50,000 13,500 0.2700 2.468 2.373 2.468 2.563 2.563 5,268 2.5627 0.00%
2008-08-26 0 0.260 0.260 0.275 0.260 0.260 110,000 28,600 0.2600 2.468 2.468 2.610 2.468 2.468 11,589 2.4678 -1.89%
2008-08-25 0 0.265 0.255 0.265 - - 0 0 - 2.515 2.420 2.515 - - 0 - 0.00%
2008-08-21 0 0.265 0.255 0.270 0.255 0.265 254,000 66,810 0.2630 2.515 2.420 2.563 2.420 2.515 26,761 2.4966 -1.85%
2008-08-20 0 0.270 0.235 0.270 - - 0 0 - 2.563 2.231 2.563 - - 0 - 0.00%
2008-08-19 0 0.270 0.260 0.275 0.250 0.270 102,000 27,500 0.2696 2.563 2.468 2.610 2.373 2.563 10,746 2.5590 1.89%
2008-08-18 0 0.265 0.255 0.270 - - 0 0 - 2.515 2.420 2.563 - - 0 - 0.00%
2008-08-15 0 0.265 0.265 0.270 0.265 0.265 568,000 149,020 0.2624 2.515 2.515 2.563 2.515 2.515 59,843 2.4902 -1.85%
2008-08-14 0 0.270 0.255 0.270 - - 10,000 2,550 0.2550 2.563 2.420 2.563 - - 1,054 2.4203 -1.82%
2008-08-13 0 0.275 0.255 0.275 0.260 0.275 302,000 78,550 0.2601 2.610 2.420 2.610 2.468 2.610 31,818 2.4687 1.85%
2008-08-12 0 0.270 0.265 0.270 0.236 0.280 330,000 86,830 0.2631 2.563 2.515 2.563 2.240 2.658 34,768 2.4974 -3.57%
2008-08-11 0 0.280 0.270 0.280 0.290 0.290 100,000 29,000 0.2900 2.658 2.563 2.658 2.753 2.753 10,536 2.7525 5.66%
2008-08-08 0 0.265 0.260 0.265 0.255 0.270 284,000 74,350 0.2618 2.515 2.468 2.515 2.420 2.563 29,921 2.4848 3.92%
2008-08-07 0 0.255 0.255 0.270 0.255 0.270 542,000 140,710 0.2596 2.420 2.420 2.563 2.420 2.563 57,104 2.4641 -8.93%
2008-08-05 0 0.280 0.270 0.280 - - 0 0 - 2.658 2.563 2.658 - - 0 - -3.45%
2008-08-04 0 0.290 0.280 0.290 - - 20,000 5,600 0.2800 2.753 2.658 2.753 - - 2,107 2.6576 0.00%
2008-08-01 0 0.290 0.280 0.300 0.280 0.280 304,000 85,120 0.2800 2.753 2.658 2.847 2.658 2.658 32,029 2.6576 0.00%
2008-07-31 0 0.290 0.285 0.310 0.280 0.290 58,000 16,540 0.2852 2.753 2.705 2.942 2.658 2.753 6,111 2.7067 3.57%
2008-07-30 0 0.280 0.280 0.300 - - 0 0 - 2.658 2.658 2.847 - - 0 - 0.00%
2008-07-29 0 0.280 0.285 0.290 0.280 0.285 50,000 14,100 0.2820 2.658 2.705 2.753 2.658 2.705 5,268 2.6766 -3.45%
2008-07-28 0 0.290 0.280 0.290 - - 0 0 - 2.753 2.658 2.753 - - 0 - 0.00%
2008-07-25 0 0.290 0.280 0.310 - - 0 0 - 2.753 2.658 2.942 - - 0 - 0.00%
2008-07-24 0 0.290 0.280 0.300 0.280 0.290 280,000 78,600 0.2807 2.753 2.658 2.847 2.658 2.753 29,500 2.6644 0.00%
2008-07-23 0 0.290 0.290 0.300 0.290 0.300 170,000 50,300 0.2959 2.753 2.753 2.847 2.753 2.847 17,911 2.8084 -6.45%
2008-07-22 0 0.310 0.285 0.310 - - 0 0 - 2.942 2.705 2.942 - - 0 - 0.00%
2008-07-21 0 0.310 0.280 0.310 0.280 0.310 390,000 110,900 0.2844 2.942 2.658 2.942 2.658 2.942 41,089 2.6990 10.71%
2008-07-18 0 0.280 0.280 0.290 0.270 0.280 124,000 34,580 0.2789 2.658 2.658 2.753 2.563 2.658 13,064 2.6469 -1.75%
2008-07-17 0 0.285 0.270 0.290 0.265 0.270 100,000 26,580 0.2658 2.705 2.563 2.753 2.515 2.563 10,536 2.5228 0.00%
2008-07-16 0 0.285 0.285 0.290 0.265 0.300 148,000 42,700 0.2885 2.705 2.705 2.753 2.515 2.847 15,593 2.7384 -3.39%
2008-07-15 0 0.295 0.295 0.300 0.295 0.305 1,918,000 575,270 0.2999 2.800 2.800 2.847 2.800 2.895 202,075 2.8468 -3.28%
2008-07-14 0 0.305 0.305 0.310 0.305 0.305 22,000 6,710 0.3050 2.895 2.895 2.942 2.895 2.895 2,318 2.8949 1.67%
2008-07-11 0 0.300 0.295 0.310 0.300 0.305 1,380,000 414,500 0.3004 2.847 2.800 2.942 2.847 2.895 145,393 2.8509 0.00%
2008-07-10 0 0.300 0.295 0.310 0.290 0.300 508,000 150,400 0.2961 2.847 2.800 2.942 2.753 2.847 53,521 2.8101 3.45%
2008-07-09 0 0.290 0.285 0.295 0.285 0.295 670,000 195,460 0.2917 2.753 2.705 2.800 2.705 2.800 70,589 2.7690 -1.69%
2008-07-08 0 0.295 0.285 0.300 0.280 0.285 302,000 85,570 0.2833 2.800 2.705 2.847 2.658 2.705 31,818 2.6894 -3.28%
2008-07-07 0 0.305 0.300 0.305 0.300 0.305 432,000 129,900 0.3007 2.895 2.847 2.895 2.847 2.895 45,514 2.8540 1.67%
2008-07-04 0 0.300 0.295 0.300 0.295 0.310 1,744,000 524,910 0.3010 2.847 2.800 2.847 2.800 2.942 183,743 2.8568 -6.25%
2008-07-03 0 0.320 0.310 0.340 - - 0 0 - 3.037 2.942 3.227 - - 0 - 0.00%
2008-07-02 0 0.320 0.305 0.330 0.320 0.320 240,000 76,800 0.3200 3.037 2.895 3.132 3.037 3.037 25,286 3.0373 -3.03%
2008-06-30 0 0.330 0.325 0.330 0.330 0.330 100,000 33,000 0.3300 3.132 3.085 3.132 3.132 3.132 10,536 3.1322 0.00%
2008-06-27 0 0.330 0.325 0.330 0.330 0.330 130,000 42,900 0.3300 3.132 3.085 3.132 3.132 3.132 13,696 3.1322 0.00%
2008-06-26 0 0.330 0.320 0.345 - - 0 0 - 3.132 3.037 3.275 - - 0 - 0.00%
2008-06-25 0 0.330 0.315 0.330 0.315 0.330 612,000 194,170 0.3173 3.132 2.990 3.132 2.990 3.132 64,479 3.0114 3.13%
2008-06-24 0 0.320 0.320 0.335 0.320 0.320 142,000 45,440 0.3200 3.037 3.037 3.180 3.037 3.037 14,961 3.0373 -5.88%
2008-06-23 0 0.340 0.330 0.340 0.325 0.340 52,000 17,650 0.3394 3.227 3.132 3.227 3.085 3.227 5,479 3.2216 0.00%
2008-06-20 0 0.340 0.335 0.340 0.335 0.350 262,000 88,780 0.3389 3.227 3.180 3.227 3.180 3.322 27,604 3.2163 -2.86%
2008-06-19 0 0.350 0.335 0.350 0.320 0.420 1,672,000 593,160 0.3548 3.322 3.180 3.322 3.037 3.986 176,157 3.3672 6.06%
2008-06-18 0 0.330 0.325 0.350 0.330 0.330 100,000 33,000 0.3300 3.132 3.085 3.322 3.132 3.132 10,536 3.1322 -5.71%
2008-06-17 0 0.350 0.330 0.350 0.330 0.340 230,000 77,200 0.3357 3.322 3.132 3.322 3.132 3.227 24,232 3.1859 -1.41%
2008-06-16 0 0.355 0.355 0.370 0.330 0.330 20,000 6,600 0.3300 3.369 3.369 3.512 3.132 3.132 2,107 3.1322 4.41%
2008-06-13 0 0.340 0.340 0.360 0.340 0.345 362,000 124,880 0.3450 3.227 3.227 3.417 3.227 3.275 38,139 3.2743 -1.45%
2008-06-12 0 0.345 0.345 0.350 0.325 0.345 1,206,000 415,870 0.3448 3.275 3.275 3.322 3.085 3.275 127,061 3.2730 -2.82%
2008-06-11 0 0.355 0.350 0.355 0.340 0.355 366,000 126,180 0.3448 3.369 3.322 3.369 3.227 3.369 38,561 3.2722 2.90%
2008-06-10 0 0.345 0.345 0.350 0.340 0.345 1,094,000 376,830 0.3445 3.275 3.275 3.322 3.227 3.275 115,261 3.2694 -2.82%
2008-06-06 0 0.355 0.355 0.365 0.355 0.355 530,000 188,150 0.3550 3.369 3.369 3.464 3.369 3.369 55,839 3.3695 0.00%
2008-06-05 0 0.355 0.350 0.360 0.350 0.365 732,000 265,400 0.3626 3.369 3.322 3.417 3.322 3.464 77,121 3.4413 0.00%
2008-06-04 0 0.355 0.355 0.360 0.355 0.360 444,000 159,740 0.3598 3.369 3.369 3.417 3.369 3.417 46,779 3.4148 0.00%
2008-06-03 0 0.355 0.350 0.365 0.345 0.355 3,660,000 1,282,250 0.3503 3.369 3.322 3.464 3.275 3.369 385,607 3.3253 0.00%
2008-06-02 0 0.355 0.355 0.360 0.345 0.355 294,000 104,330 0.3549 3.369 3.369 3.417 3.275 3.369 30,975 3.3682 -1.39%
2008-05-30 0 0.360 0.360 0.365 0.355 0.360 448,000 160,180 0.3575 3.417 3.417 3.464 3.369 3.417 47,200 3.3936 1.41%
2008-05-29 0 0.355 0.355 0.360 0.355 0.360 294,000 104,390 0.3551 3.369 3.369 3.417 3.369 3.417 30,975 3.3701 1.43%
2008-05-28 0 0.350 0.345 0.355 0.350 0.350 160,000 56,000 0.3500 3.322 3.275 3.369 3.322 3.322 16,857 3.3220 0.00%
2008-05-27 0 0.350 0.345 0.350 0.345 0.355 566,000 195,860 0.3460 3.322 3.275 3.322 3.275 3.369 59,632 3.2845 -2.78%
2008-05-26 0 0.360 0.345 0.365 - - 0 0 - 3.417 3.275 3.464 - - 0 - 0.00%
2008-05-23 0 0.360 0.350 0.355 0.350 0.360 600,000 212,770 0.3546 3.417 3.322 3.369 3.322 3.417 63,214 3.3659 0.00%
2008-05-22 0 0.360 0.360 0.370 0.360 0.360 140,000 50,400 0.3600 3.417 3.417 3.512 3.417 3.417 14,750 3.4169 -2.70%
2008-05-21 0 0.370 0.365 0.370 0.355 0.380 1,908,000 707,320 0.3707 3.512 3.464 3.512 3.369 3.607 201,021 3.5186 4.23%
2008-05-20 0 0.355 0.355 0.365 0.355 0.360 628,000 225,190 0.3586 3.369 3.369 3.464 3.369 3.417 66,164 3.4035 -1.39%
2008-05-19 0 0.360 0.360 0.375 0.360 0.375 400,000 146,750 0.3669 3.417 3.417 3.559 3.417 3.559 42,143 3.4822 -1.37%
2008-05-16 0 0.365 0.365 0.375 0.365 0.375 176,000 64,780 0.3681 3.464 3.464 3.559 3.464 3.559 18,543 3.4935 -2.67%
2008-05-15 0 0.375 0.370 0.375 0.370 0.380 728,000 271,450 0.3729 3.559 3.512 3.559 3.512 3.607 76,700 3.5391 2.74%
2008-05-14 0 0.375 0.375 0.380 0.370 0.385 1,040,000 387,230 0.3723 3.464 3.464 3.511 3.418 3.557 112,573 3.4398 0.00%
2008-05-13 0 0.375 0.370 0.375 0.365 0.375 1,590,000 591,020 0.3717 3.464 3.418 3.464 3.372 3.464 172,107 3.4340 0.00%
2008-05-09 0 0.375 0.375 0.380 0.375 0.390 1,900,000 723,100 0.3806 3.464 3.464 3.511 3.464 3.603 205,663 3.5159 -1.32%
2008-05-08 0 0.380 0.370 0.380 0.370 0.380 280,000 105,150 0.3755 3.511 3.418 3.511 3.418 3.511 30,308 3.4694 0.00%
2008-05-07 0 0.380 0.370 0.385 0.370 0.390 3,424,000 1,301,190 0.3800 3.511 3.418 3.557 3.418 3.603 370,626 3.5108 -1.30%
2008-05-06 0 0.385 0.380 0.385 0.380 0.395 3,708,000 1,424,130 0.3841 3.557 3.511 3.557 3.511 3.649 401,367 3.5482 -1.28%
2008-05-05 0 0.390 0.385 0.390 0.375 0.390 1,092,000 419,190 0.3839 3.603 3.557 3.603 3.464 3.603 118,202 3.5464 1.30%
2008-05-02 0 0.385 0.380 0.385 0.375 0.400 3,482,000 1,336,710 0.3839 3.557 3.511 3.557 3.464 3.695 376,904 3.5465 5.48%
2008-04-30 0 0.365 0.360 0.365 0.360 0.370 2,102,000 770,150 0.3664 3.372 3.326 3.372 3.326 3.418 227,528 3.3849 -1.35%
2008-04-29 0 0.370 0.365 0.370 0.360 0.375 2,180,000 797,670 0.3659 3.418 3.372 3.418 3.326 3.464 235,971 3.3804 2.78%
2008-04-28 0 0.360 0.360 0.365 0.360 0.370 720,000 261,690 0.3635 3.326 3.326 3.372 3.326 3.418 77,935 3.3578 0.00%
2008-04-25 0 0.360 0.355 0.360 0.355 0.360 940,000 338,390 0.3600 3.326 3.280 3.326 3.280 3.326 101,749 3.3257 -1.37%
2008-04-24 0 0.365 0.360 0.365 0.345 0.370 1,790,000 633,030 0.3536 3.372 3.326 3.372 3.187 3.418 193,756 3.2671 0.00%
2008-04-23 0 0.365 0.350 0.370 0.320 0.380 4,796,000 1,633,370 0.3406 3.372 3.233 3.418 2.956 3.511 519,136 3.1463 5.80%
2008-04-22 0 0.345 0.345 0.350 0.340 0.345 948,000 324,500 0.3423 3.187 3.187 3.233 3.141 3.187 102,615 3.1623 1.47%
2008-04-21 0 0.340 0.340 0.350 0.340 0.350 1,126,000 387,080 0.3438 3.141 3.141 3.233 3.141 3.233 121,882 3.1758 -1.45%
2008-04-18 0 0.345 0.350 0.355 0.340 0.355 1,078,000 372,770 0.3458 3.187 3.233 3.280 3.141 3.280 116,687 3.1946 0.00%
2008-04-17 0 0.345 0.345 0.355 0.345 0.360 1,088,000 381,770 0.3509 3.187 3.187 3.280 3.187 3.326 117,769 3.2417 -1.43%
2008-04-16 0 0.350 0.350 0.365 0.350 0.380 4,132,000 1,511,540 0.3658 3.233 3.233 3.372 3.233 3.511 447,263 3.3795 -2.78%
2008-04-15 0 0.360 0.360 0.365 0.345 0.380 3,570,000 1,283,360 0.3595 3.326 3.326 3.372 3.187 3.511 386,430 3.3211 -2.70%
2008-04-14 0 0.370 0.370 0.380 0.365 0.410 6,304,000 2,448,230 0.3884 3.418 3.418 3.511 3.372 3.788 682,368 3.5878 -12.94%
2008-04-11 0 0.425 0.420 0.425 0.420 0.460 17,794,000 7,622,170 0.4284 3.926 3.880 3.926 3.880 4.250 1,926,087 3.9573 -16.67%
2008-04-10 0 0.510 0.500 0.510 0.500 0.540 3,034,000 1,547,680 0.5101 4.712 4.619 4.712 4.619 4.989 328,411 4.7126 3.03%
2008-04-09 0 0.495 0.495 0.510 0.495 0.530 2,502,000 1,273,470 0.5090 4.573 4.573 4.712 4.573 4.896 270,826 4.7022 -2.94%
2008-04-08 0 0.510 0.500 0.510 0.510 0.540 2,924,000 1,493,020 0.5106 4.712 4.619 4.712 4.712 4.989 316,504 4.7172 -5.56%
2008-04-07 0 0.540 0.540 0.550 0.500 0.540 1,426,000 739,840 0.5188 4.989 4.989 5.081 4.619 4.989 154,355 4.7931 9.09%
2008-04-03 0 0.495 0.490 0.500 0.480 0.500 1,142,000 564,220 0.4941 4.573 4.527 4.619 4.434 4.619 123,614 4.5644 0.00%
2008-04-02 0 0.495 0.490 0.495 0.490 0.520 478,000 237,240 0.4963 4.573 4.527 4.573 4.527 4.804 51,740 4.5852 1.02%
2008-04-01 0 0.490 0.480 0.495 0.480 0.495 778,000 381,060 0.4898 4.527 4.434 4.573 4.434 4.573 84,214 4.5249 1.03%
2008-03-31 0 0.485 0.485 0.500 0.465 0.485 230,000 109,660 0.4768 4.481 4.481 4.619 4.296 4.481 24,896 4.4047 -1.02%
2008-03-28 0 0.490 0.480 0.520 - - 0 0 - 4.527 4.434 4.804 - - 0 - 0.00%
2008-03-27 0 0.490 0.490 0.500 0.480 0.480 2,000 960 0.4800 4.527 4.527 4.619 4.434 4.434 216 4.4344 -2.00%
2008-03-26 0 0.500 0.465 0.500 0.490 0.500 58,000 28,820 0.4969 4.619 4.296 4.619 4.527 4.619 6,278 4.5905 3.09%
2008-03-25 0 0.485 0.465 0.490 0.440 0.490 460,000 219,480 0.4771 4.481 4.296 4.527 4.065 4.527 49,792 4.4079 3.19%
2008-03-20 0 0.470 0.460 0.480 0.455 0.470 512,000 235,490 0.4599 4.342 4.250 4.434 4.203 4.342 55,421 4.2491 -3.09%
2008-03-19 0 0.485 0.485 0.490 0.470 0.485 354,000 168,480 0.4759 4.481 4.481 4.527 4.342 4.481 38,318 4.3969 3.19%
2008-03-18 0 0.470 0.445 0.465 0.450 0.470 806,000 369,210 0.4581 4.342 4.111 4.296 4.157 4.342 87,244 4.2319 1.08%
2008-03-17 0 0.465 0.465 0.470 0.460 0.470 404,000 189,040 0.4679 4.296 4.296 4.342 4.250 4.342 43,730 4.3228 -7.00%
2008-03-14 0 0.500 0.485 0.500 0.480 0.500 864,000 415,220 0.4806 4.619 4.481 4.619 4.434 4.619 93,523 4.4398 1.01%
2008-03-13 0 0.495 0.490 0.500 0.490 0.500 1,156,000 571,950 0.4948 4.573 4.527 4.619 4.527 4.619 125,130 4.5709 -1.00%
2008-03-12 0 0.500 0.495 0.500 0.500 0.520 2,794,000 1,405,660 0.5031 4.619 4.573 4.619 4.619 4.804 302,433 4.6478 -5.66%
2008-03-11 0 0.530 0.520 0.530 - - 0 0 - 4.896 4.804 4.896 - - 0 - 0.00%
2008-03-10 0 0.530 0.520 0.530 0.520 0.530 1,008,000 527,960 0.5238 4.896 4.804 4.896 4.804 4.896 109,110 4.8388 0.00%
2008-03-07 0 0.530 0.530 0.540 0.530 0.560 2,510,000 1,361,840 0.5426 4.896 4.896 4.989 4.896 5.174 271,692 5.0124 -5.36%
2008-03-06 0 0.560 0.560 0.570 0.560 0.570 224,000 125,600 0.5607 5.174 5.174 5.266 5.174 5.266 24,247 5.1801 0.00%
2008-03-05 0 0.560 0.540 0.560 0.550 0.570 956,000 532,960 0.5575 5.174 4.989 5.174 5.081 5.266 103,481 5.1503 0.00%
2008-03-04 0 0.560 0.550 0.560 0.560 0.600 796,000 456,300 0.5732 5.174 5.081 5.174 5.174 5.543 86,162 5.2958 -1.75%
2008-03-03 0 0.570 0.560 0.570 0.550 0.570 742,000 420,720 0.5670 5.266 5.174 5.266 5.081 5.266 80,317 5.2383 0.00%
2008-02-29 0 0.570 0.560 0.580 0.560 0.590 1,694,000 963,480 0.5688 5.266 5.174 5.358 5.174 5.451 183,365 5.2544 -1.72%
2008-02-28 0 0.580 0.570 0.580 0.580 0.600 2,374,000 1,391,540 0.5862 5.358 5.266 5.358 5.358 5.543 256,970 5.4152 -4.92%
2008-02-27 0 0.610 0.600 0.620 0.560 0.630 10,811,000 6,289,800 0.5818 5.635 5.543 5.728 5.174 5.820 1,170,222 5.3749 8.93%
2008-02-26 0 0.560 0.550 0.560 0.550 0.570 22,684,000 12,693,860 0.5596 5.174 5.081 5.174 5.081 5.266 2,455,399 5.1698 0.00%
2008-02-25 0 0.560 0.560 0.590 0.550 0.570 1,212,000 679,360 0.5605 5.174 5.174 5.451 5.081 5.266 131,191 5.1784 -1.75%
2008-02-22 0 0.570 0.560 0.580 0.560 0.570 503,000 283,290 0.5632 5.266 5.174 5.358 5.174 5.266 54,447 5.2031 0.00%
2008-02-21 0 0.570 0.560 0.580 0.560 0.580 786,000 448,280 0.5703 5.266 5.174 5.358 5.174 5.358 85,080 5.2690 1.79%
2008-02-20 0 0.560 0.560 0.570 0.560 0.570 1,080,000 606,680 0.5617 5.174 5.174 5.266 5.174 5.266 116,903 5.1896 -1.75%
2008-02-19 0 0.570 0.560 0.580 0.560 0.580 740,000 420,460 0.5682 5.266 5.174 5.358 5.174 5.358 80,100 5.2492 1.79%
2008-02-18 0 0.560 0.560 0.570 0.550 0.570 1,108,000 621,240 0.5607 5.174 5.174 5.266 5.081 5.266 119,934 5.1799 -3.45%
2008-02-15 0 0.580 0.560 0.580 0.520 0.590 690,000 382,560 0.5544 5.358 5.174 5.358 4.804 5.451 74,688 5.1221 3.57%
2008-02-14 0 0.560 0.550 0.590 0.560 0.560 100,000 56,000 0.5600 5.174 5.081 5.451 5.174 5.174 10,824 5.1735 -3.45%
2008-02-13 0 0.580 0.580 0.590 0.580 0.580 48,000 27,840 0.5800 5.358 5.358 5.451 5.358 5.358 5,196 5.3583 0.00%
2008-02-12 0 0.580 0.560 0.590 - - 0 0 - 5.358 5.174 5.451 - - 0 - 0.00%
2008-02-11 0 0.580 0.550 0.590 0.550 0.600 1,142,000 633,540 0.5548 5.358 5.081 5.451 5.081 5.543 123,614 5.1251 0.00%
2008-02-06 0 0.580 0.580 0.590 0.570 0.590 26,000 15,300 0.5885 5.358 5.358 5.451 5.266 5.451 2,814 5.4365 -3.33%
2008-02-05 0 0.600 0.600 0.610 0.590 0.600 328,000 195,700 0.5966 5.543 5.543 5.635 5.451 5.543 35,504 5.5121 3.45%
2008-02-04 0 0.580 0.580 0.600 0.580 0.610 340,000 199,000 0.5853 5.358 5.358 5.543 5.358 5.635 36,803 5.4072 1.75%
2008-02-01 0 0.570 0.570 0.580 0.560 0.570 100,000 56,900 0.5690 5.266 5.266 5.358 5.174 5.266 10,824 5.2567 3.64%
2008-01-31 0 0.550 0.550 0.570 0.550 0.550 410,000 225,500 0.5500 5.081 5.081 5.266 5.081 5.081 44,380 5.0811 -5.17%
2008-01-30 0 0.580 0.560 0.580 0.560 0.580 718,000 405,460 0.5647 5.358 5.174 5.358 5.174 5.358 77,719 5.2170 5.45%
2008-01-29 0 0.550 0.550 0.570 0.550 0.580 238,000 133,080 0.5592 5.081 5.081 5.266 5.081 5.358 25,762 5.1658 -5.17%
2008-01-28 0 0.580 0.530 0.580 0.510 0.580 856,000 457,160 0.5341 5.358 4.896 5.358 4.712 5.358 92,657 4.9339 1.75%
2008-01-25 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 5.266 5.174 5.266 5.266 5.266 10,824 5.2659 0.00%
2008-01-24 0 0.570 0.570 0.580 0.530 0.570 188,000 101,540 0.5401 5.266 5.266 5.358 4.896 5.266 20,350 4.9897 1.79%
2008-01-23 0 0.560 0.520 0.560 0.500 0.560 1,272,000 670,000 0.5267 5.174 4.804 5.174 4.619 5.174 137,686 4.8661 7.69%
2008-01-22 0 0.520 0.510 0.520 0.510 0.550 1,754,000 940,340 0.5361 4.804 4.712 4.804 4.712 5.081 189,859 4.9528 -11.86%
2008-01-21 0 0.590 0.590 0.600 0.590 0.610 576,000 343,220 0.5959 5.451 5.451 5.543 5.451 5.635 62,348 5.5049 -1.67%
2008-01-18 0 0.600 0.600 0.610 0.570 0.610 440,000 259,240 0.5892 5.543 5.543 5.635 5.266 5.635 47,627 5.4431 -3.23%
2008-01-17 0 0.620 0.590 0.620 0.590 0.620 842,000 504,080 0.5987 5.728 5.451 5.728 5.451 5.728 91,141 5.5308 0.00%
2008-01-16 0 0.620 0.610 0.630 0.610 0.630 754,000 467,140 0.6195 5.728 5.635 5.820 5.635 5.820 81,616 5.7237 -4.62%
2008-01-15 0 0.650 0.650 0.660 0.650 0.670 124,000 81,600 0.6581 6.005 6.005 6.097 6.005 6.190 13,422 6.0795 -1.52%
2008-01-14 0 0.660 0.660 0.670 0.660 0.660 142,000 93,720 0.6600 6.097 6.097 6.190 6.097 6.097 15,371 6.0974 0.00%
2008-01-11 0 0.660 0.650 0.660 0.650 0.700 592,000 394,100 0.6657 6.097 6.005 6.097 6.005 6.467 64,080 6.1501 -1.49%
2008-01-10 0 0.670 0.670 0.690 0.670 0.670 82,000 54,940 0.6700 6.190 6.190 6.375 6.190 6.190 8,876 6.1897 -1.47%
2008-01-09 0 0.680 0.670 0.690 0.680 0.680 90,000 61,200 0.6800 6.282 6.190 6.375 6.282 6.282 9,742 6.2821 1.49%
2008-01-08 0 0.670 0.660 0.670 0.670 0.670 196,000 131,320 0.6700 6.190 6.097 6.190 6.190 6.190 21,216 6.1897 0.00%
2008-01-07 0 0.670 0.650 0.670 0.650 0.690 1,710,000 1,124,640 0.6577 6.190 6.005 6.190 6.005 6.375 185,097 6.0760 -2.90%
2008-01-04 0 0.690 0.690 0.700 0.690 0.700 562,000 391,280 0.6962 6.375 6.375 6.467 6.375 6.467 60,833 6.4320 0.00%
2008-01-03 0 0.690 0.670 0.690 0.650 0.690 446,000 300,000 0.6726 6.375 6.190 6.375 6.005 6.375 48,277 6.2142 0.00%
2008-01-02 0 0.690 0.680 0.710 0.680 0.700 714,000 492,300 0.6895 6.375 6.282 6.559 6.282 6.467 77,286 6.3699 2.99%
2007-12-31 0 0.670 0.660 0.670 0.660 0.690 1,522,000 1,027,380 0.6750 6.190 6.097 6.190 6.097 6.375 164,747 6.2361 -1.47%
2007-12-28 0 0.680 0.650 0.680 0.650 0.690 1,734,000 1,167,700 0.6734 6.282 6.005 6.282 6.005 6.375 187,694 6.2213 -2.86%
2007-12-27 0 0.700 0.690 0.710 0.700 0.700 14,000 9,800 0.7000 6.467 6.375 6.559 6.467 6.467 1,515 6.4669 -1.41%
2007-12-24 0 0.710 0.680 0.710 0.680 0.710 100,000 68,900 0.6890 6.559 6.282 6.559 6.282 6.559 10,824 6.3653 2.90%
2007-12-21 0 0.690 0.690 0.710 0.690 0.700 168,000 117,420 0.6989 6.375 6.375 6.559 6.375 6.467 18,185 6.4570 -1.43%
2007-12-20 0 0.700 0.680 0.710 0.690 0.710 480,000 335,200 0.6983 6.467 6.282 6.559 6.375 6.559 51,957 6.4515 0.00%
2007-12-19 0 0.700 0.700 0.710 0.680 0.720 282,000 194,040 0.6881 6.467 6.467 6.559 6.282 6.652 30,525 6.3568 2.94%
2007-12-18 0 0.680 0.680 0.690 0.670 0.680 342,000 231,140 0.6758 6.282 6.282 6.375 6.190 6.282 37,019 6.2438 0.00%
2007-12-17 0 0.680 0.680 0.690 0.680 0.690 760,000 523,660 0.6890 6.282 6.282 6.375 6.282 6.375 82,265 6.3655 0.00%
2007-12-14 0 0.680 0.680 0.690 0.670 0.700 1,730,000 1,184,040 0.6844 6.282 6.282 6.375 6.190 6.467 187,261 6.3229 0.00%
2007-12-13 0 0.680 0.680 0.720 0.670 0.720 1,652,000 1,150,360 0.6963 6.282 6.282 6.652 6.190 6.652 178,818 6.4331 -4.23%
2007-12-12 0 0.710 0.710 0.730 0.710 0.730 166,000 119,780 0.7216 6.559 6.559 6.744 6.559 6.744 17,968 6.6661 -1.39%
2007-12-11 0 0.720 0.720 0.750 0.710 0.750 2,688,000 1,929,940 0.7180 6.652 6.652 6.929 6.559 6.929 290,959 6.6330 -4.00%
2007-12-10 0 0.750 0.720 0.750 0.710 0.750 896,000 644,600 0.7194 6.929 6.652 6.929 6.559 6.929 96,986 6.6463 4.17%
2007-12-07 0 0.720 0.720 0.730 0.720 0.770 2,088,000 1,562,980 0.7486 6.652 6.652 6.744 6.652 7.114 226,013 6.9155 -4.00%
2007-12-06 0 0.750 0.740 0.760 0.740 0.760 928,000 693,660 0.7475 6.929 6.836 7.021 6.836 7.021 100,450 6.9055 2.74%
2007-12-05 0 0.730 0.730 0.740 0.720 0.750 524,000 386,760 0.7381 6.744 6.744 6.836 6.652 6.929 56,720 6.8188 -2.67%
2007-12-04 0 0.750 0.730 0.750 0.700 0.750 1,024,000 752,380 0.7347 6.929 6.744 6.929 6.467 6.929 110,841 6.7879 4.17%
2007-12-03 0 0.720 0.720 0.730 0.700 0.730 760,000 552,200 0.7266 6.652 6.652 6.744 6.467 6.744 82,265 6.7124 2.86%
2007-11-30 0 0.700 0.700 0.710 0.690 0.710 254,000 177,800 0.7000 6.467 6.467 6.559 6.375 6.559 27,494 6.4669 1.45%
2007-11-29 0 0.690 0.670 0.690 0.670 0.710 1,688,000 1,170,880 0.6936 6.375 6.190 6.375 6.190 6.559 182,715 6.4082 0.00%
2007-11-28 0 0.690 0.690 0.700 0.670 0.710 948,000 654,300 0.6902 6.375 6.375 6.467 6.190 6.559 102,615 6.3763 -1.43%
2007-11-27 0 0.700 0.690 0.700 0.680 0.720 1,236,000 861,220 0.6968 6.467 6.375 6.467 6.282 6.652 133,789 6.4371 -7.89%
2007-11-26 0 0.760 0.710 0.760 0.710 0.770 310,000 222,900 0.7190 7.021 6.559 7.021 6.559 7.114 33,556 6.6427 5.56%
2007-11-23 0 0.720 0.700 0.720 0.700 0.720 500,000 352,980 0.7060 6.652 6.467 6.652 6.467 6.652 54,122 6.5220 -1.37%
2007-11-22 0 0.730 0.680 0.730 0.700 0.730 516,000 368,280 0.7137 6.744 6.282 6.744 6.467 6.744 55,854 6.5937 1.39%
2007-11-21 0 0.720 0.710 0.720 0.710 0.770 296,000 215,580 0.7283 6.652 6.559 6.652 6.559 7.114 32,040 6.7284 1.41%
2007-11-20 0 0.710 0.710 0.740 0.700 0.750 1,606,000 1,184,700 0.7377 6.559 6.559 6.836 6.467 6.929 173,839 6.8149 1.43%
2007-11-19 0 0.700 0.700 0.740 0.680 0.740 176,000 124,440 0.7070 6.467 6.467 6.836 6.282 6.836 19,051 6.5320 -4.11%
2007-11-16 0 0.730 0.720 0.740 0.720 0.750 742,000 548,040 0.7386 6.744 6.652 6.836 6.652 6.929 80,317 6.8235 -3.95%
2007-11-15 0 0.760 0.760 0.780 0.760 0.770 434,000 330,740 0.7621 7.021 7.021 7.206 7.021 7.114 46,978 7.0404 0.00%
2007-11-14 0 0.760 0.760 0.780 0.760 0.780 322,000 246,960 0.7670 7.021 7.021 7.206 7.021 7.206 34,854 7.0855 1.33%
2007-11-13 0 0.750 0.740 0.760 0.740 0.760 484,000 360,800 0.7455 6.929 6.836 7.021 6.836 7.021 52,390 6.8868 -1.32%
2007-11-12 0 0.760 0.760 0.770 0.760 0.810 246,000 190,540 0.7746 7.021 7.021 7.114 7.021 7.483 26,628 7.1556 -6.17%
2007-11-09 0 0.810 0.800 0.820 0.780 0.830 1,078,000 851,460 0.7899 7.483 7.391 7.576 7.206 7.668 116,687 7.2970 0.00%
2007-11-08 0 0.810 0.800 0.820 0.800 0.830 238,000 192,480 0.8087 7.483 7.391 7.576 7.391 7.668 25,762 7.4715 -2.41%
2007-11-07 0 0.830 0.810 0.840 0.810 0.860 530,000 447,180 0.8437 7.668 7.483 7.760 7.483 7.945 57,369 7.7948 1.22%
2007-11-06 0 0.820 0.820 0.840 0.800 0.840 408,000 332,620 0.8152 7.576 7.576 7.760 7.391 7.760 44,163 7.5316 -2.38%
2007-11-05 0 0.840 0.800 0.850 0.800 0.860 484,000 404,720 0.8362 7.760 7.391 7.853 7.391 7.945 52,390 7.7251 0.00%
2007-11-02 0 0.840 0.820 0.850 0.820 0.860 516,000 431,880 0.8370 7.760 7.576 7.853 7.576 7.945 55,854 7.7323 0.00%
2007-11-01 0 0.840 0.810 0.840 0.780 0.880 5,508,000 4,461,480 0.8100 7.760 7.483 7.760 7.206 8.130 596,206 7.4831 -1.18%
2007-10-31 0 0.850 0.840 0.850 0.850 0.870 224,000 190,700 0.8513 7.853 7.760 7.853 7.853 8.037 24,247 7.8650 -1.16%
2007-10-30 0 0.860 0.840 0.860 0.830 0.880 1,486,000 1,254,640 0.8443 7.945 7.760 7.945 7.668 8.130 160,850 7.8001 -2.27%
2007-10-29 0 0.880 0.870 0.890 0.880 0.890 318,000 282,780 0.8892 8.130 8.037 8.222 8.130 8.222 34,421 8.2152 0.00%
2007-10-26 0 0.880 0.880 0.890 0.860 0.900 540,000 476,880 0.8831 8.130 8.130 8.222 7.945 8.315 58,452 8.1585 0.00%
2007-10-25 0 0.880 0.850 0.880 0.840 0.880 592,000 503,000 0.8497 8.130 7.853 8.130 7.760 8.130 64,080 7.8495 2.33%
2007-10-24 0 0.860 0.860 0.890 0.860 0.910 776,000 683,640 0.8810 7.945 7.945 8.222 7.945 8.407 83,997 8.1389 -4.44%
2007-10-23 0 0.900 0.880 0.900 0.870 0.900 302,000 265,980 0.8807 8.315 8.130 8.315 8.037 8.315 32,690 8.1365 -4.26%
2007-10-22 0 0.940 0.880 0.940 0.840 0.940 802,000 689,860 0.8602 8.684 8.130 8.684 7.760 8.684 86,811 7.9467 5.62%
2007-10-18 0 0.890 0.850 0.890 0.840 0.900 1,582,000 1,368,460 0.8650 8.222 7.853 8.222 7.760 8.315 171,241 7.9914 2.30%
2007-10-17 0 0.870 0.860 0.890 0.860 0.890 852,000 742,960 0.8720 8.037 7.945 8.222 7.945 8.222 92,224 8.0561 -2.79%
2007-10-16 0 0.910 0.890 0.900 0.890 0.930 1,430,000 1,293,480 0.9045 8.268 8.087 8.178 8.087 8.450 157,383 8.2187 -3.19%
2007-10-15 0 0.940 0.920 0.940 0.910 0.940 2,088,000 1,937,640 0.9280 8.541 8.359 8.541 8.268 8.541 229,801 8.4318 2.17%
2007-10-12 0 0.920 0.920 0.930 0.910 0.940 2,864,000 2,619,120 0.9145 8.359 8.359 8.450 8.268 8.541 315,205 8.3092 -3.16%
2007-10-11 0 0.950 0.950 0.960 0.930 0.980 2,134,000 2,016,140 0.9448 8.632 8.632 8.723 8.450 8.904 234,863 8.5843 -1.04%
2007-10-10 0 0.960 0.950 0.960 0.950 0.980 1,404,000 1,348,800 0.9607 8.723 8.632 8.723 8.632 8.904 154,521 8.7289 1.05%
2007-10-09 0 0.950 0.950 0.960 0.950 0.980 628,000 596,860 0.9504 8.632 8.632 8.723 8.632 8.904 69,116 8.6356 -1.04%
2007-10-08 0 0.960 0.960 0.970 0.950 0.980 650,000 623,040 0.9585 8.723 8.723 8.814 8.632 8.904 71,538 8.7093 -2.04%
2007-10-05 0 0.980 0.980 0.990 0.950 0.990 760,000 741,100 0.9751 8.904 8.904 8.995 8.632 8.995 83,644 8.8602 2.08%
2007-10-04 0 0.960 0.950 0.960 0.930 0.970 732,000 690,860 0.9438 8.723 8.632 8.723 8.450 8.814 80,562 8.5755 0.00%
2007-10-03 0 0.960 0.960 0.970 0.950 1.010 1,352,000 1,312,420 0.9707 8.723 8.723 8.814 8.632 9.177 148,798 8.8201 -4.00%
2007-10-02 0 1.000 1.000 1.010 0.950 1.020 1,906,000 1,892,860 0.9931 9.086 9.086 9.177 8.632 9.268 209,770 9.0235 1.01%
2007-09-28 0 0.990 0.990 1.000 0.970 1.020 1,264,000 1,269,980 1.0047 8.995 8.995 9.086 8.814 9.268 139,113 9.1291 -1.00%
2007-09-27 0 1.000 0.980 1.000 0.950 1.010 986,000 968,700 0.9825 9.086 8.904 9.086 8.632 9.177 108,517 8.9267 4.17%
2007-09-25 0 0.960 0.960 0.970 0.950 0.970 853,000 816,060 0.9567 8.723 8.723 8.814 8.632 8.814 93,879 8.6927 1.05%
2007-09-24 0 0.950 0.950 0.960 0.950 0.990 2,939,000 2,814,320 0.9576 8.632 8.632 8.723 8.632 8.995 323,460 8.7007 -5.00%
2007-09-21 0 1.000 0.990 1.000 0.980 1.030 3,708,000 3,703,060 0.9987 9.086 8.995 9.086 8.904 9.359 408,094 9.0740 -3.85%
2007-09-20 0 1.040 1.000 1.040 1.000 1.110 4,354,000 4,669,260 1.0724 9.450 9.086 9.450 9.086 10.09 479,192 9.7440 0.00%
2007-09-19 0 1.040 1.020 1.040 1.000 1.050 1,796,000 1,846,960 1.0284 9.450 9.268 9.450 9.086 9.540 197,664 9.3439 -0.95%
2007-09-18 0 1.050 1.020 1.050 1.020 1.050 922,000 956,440 1.0374 9.540 9.268 9.540 9.268 9.540 101,473 9.4255 1.94%
2007-09-17 0 1.030 1.020 1.040 1.010 1.050 590,000 608,100 1.0307 9.359 9.268 9.450 9.177 9.540 64,934 9.3649 0.00%
2007-09-14 0 1.030 1.000 1.050 1.010 1.070 1,907,000 1,978,000 1.0372 9.359 9.086 9.540 9.177 9.722 209,880 9.4244 -1.90%
2007-09-13 0 1.050 1.050 1.060 0.990 1.100 2,708,000 2,794,700 1.0320 9.540 9.540 9.631 8.995 9.995 298,036 9.3770 6.06%
2007-09-12 0 0.990 0.980 1.000 0.990 1.030 666,000 666,620 1.0009 8.995 8.904 9.086 8.995 9.359 73,298 9.0946 0.00%
2007-09-11 0 0.990 0.990 1.000 0.980 1.000 252,000 250,500 0.9940 8.995 8.995 9.086 8.904 9.086 27,735 9.0321 -2.94%
2007-09-10 0 1.020 1.020 1.030 0.970 1.030 1,564,000 1,574,220 1.0065 9.268 9.268 9.359 8.814 9.359 172,130 9.1455 2.00%
2007-09-07 0 1.000 0.990 1.000 1.000 1.020 1,299,000 1,310,780 1.0091 9.086 8.995 9.086 9.086 9.268 142,965 9.1685 -0.99%
2007-09-06 0 1.010 1.010 1.020 0.990 1.020 234,000 235,300 1.0056 9.177 9.177 9.268 8.995 9.268 25,754 9.1366 2.02%
2007-09-05 0 0.990 0.990 1.020 0.990 1.010 1,186,000 1,185,480 0.9996 8.995 8.995 9.268 8.995 9.177 130,529 9.0822 -1.98%
2007-09-04 0 1.010 1.000 1.010 0.990 1.010 1,072,000 1,074,700 1.0025 9.177 9.086 9.177 8.995 9.177 117,982 9.1090 0.00%
2007-09-03 0 1.010 0.970 1.030 0.970 1.030 696,000 700,560 1.0066 9.177 8.814 9.359 8.814 9.359 76,600 9.1457 0.00%
2007-08-31 0 1.010 1.010 1.020 1.000 1.030 518,000 529,740 1.0227 9.177 9.177 9.268 9.086 9.359 57,010 9.2921 0.00%
2007-08-30 0 1.010 1.010 1.030 1.010 1.050 568,000 582,720 1.0259 9.177 9.177 9.359 9.177 9.540 62,513 9.3216 -1.94%
2007-08-29 0 1.030 1.020 1.030 1.010 1.050 1,022,000 1,051,920 1.0293 9.359 9.268 9.359 9.177 9.540 112,479 9.3521 -8.04%
2007-08-28 0 1.120 1.040 1.120 1.010 1.120 972,000 1,039,160 1.0691 10.18 9.450 10.18 9.177 10.18 106,976 9.7139 2.75%
2007-08-27 0 1.090 1.080 1.100 1.080 1.120 580,000 639,640 1.1028 9.904 9.813 9.995 9.813 10.18 63,834 10.020 0.93%
2007-08-24 0 1.080 1.070 1.090 0.990 1.100 822,000 858,180 1.0440 9.813 9.722 9.904 8.995 9.995 90,467 9.4861 5.88%
2007-08-23 0 1.020 1.020 1.040 0.930 1.050 1,244,000 1,273,500 1.0237 9.268 9.268 9.450 8.450 9.540 136,912 9.3016 10.87%
2007-08-22 0 0.920 0.920 0.960 0.860 0.960 1,042,000 942,340 0.9044 8.359 8.359 8.723 7.814 8.723 114,680 8.2171 -4.17%
2007-08-21 0 0.960 0.960 0.980 0.960 1.050 1,892,000 1,879,000 0.9931 8.723 8.723 8.904 8.723 9.540 208,229 9.0237 0.00%
2007-08-20 0 0.960 0.940 0.960 0.900 0.990 482,000 456,340 0.9468 8.723 8.541 8.723 8.178 8.995 53,048 8.6024 11.63%
2007-08-17 0 0.860 0.860 0.920 0.740 0.970 3,242,000 2,780,200 0.8576 7.814 7.814 8.359 6.724 8.814 356,807 7.7919 -10.42%
2007-08-16 0 0.960 0.960 1.000 0.960 1.070 2,566,000 2,554,760 0.9956 8.723 8.723 9.086 8.723 9.722 282,408 9.0463 -12.73%
2007-08-15 0 1.100 1.080 1.100 1.080 1.110 694,000 756,440 1.0900 9.995 9.813 9.995 9.813 10.09 76,380 9.9036 -0.90%
2007-08-14 0 1.110 1.110 1.150 1.100 1.150 378,000 427,520 1.1310 10.09 10.09 10.45 9.995 10.45 41,602 10.276 -2.63%
2007-08-13 0 1.140 1.120 1.150 1.090 1.140 436,000 484,560 1.1114 10.36 10.18 10.45 9.904 10.36 47,985 10.098 3.64%
2007-08-10 0 1.100 1.090 1.140 1.080 1.170 1,142,000 1,288,840 1.1286 9.995 9.904 10.36 9.813 10.63 125,686 10.254 -8.33%
2007-08-09 0 1.200 1.150 1.200 1.100 1.200 2,840,000 3,266,140 1.1500 10.90 10.45 10.90 9.995 10.90 312,564 10.450 11.11%
2007-08-08 0 1.080 1.070 1.110 1.050 1.100 540,000 580,140 1.0743 9.813 9.722 10.09 9.540 9.995 59,431 9.7615 0.00%
2007-08-07 0 1.080 1.060 1.090 1.080 1.150 790,000 876,440 1.1094 9.813 9.631 9.904 9.813 10.45 86,946 10.080 -4.42%
2007-08-06 0 1.130 1.130 1.140 1.080 1.150 1,024,000 1,153,840 1.1268 10.27 10.27 10.36 9.813 10.45 112,699 10.238 -5.04%
2007-08-03 0 1.190 1.170 1.200 1.120 1.190 1,789,000 2,052,690 1.1474 10.81 10.63 10.90 10.18 10.81 196,893 10.425 3.48%
2007-08-02 0 1.150 1.150 1.190 1.150 1.230 1,801,000 2,122,720 1.1786 10.45 10.45 10.81 10.45 11.18 198,214 10.709 -4.17%
2007-08-01 0 1.200 1.200 1.210 1.180 1.230 2,594,000 3,122,500 1.2037 10.90 10.90 10.99 10.72 11.18 285,490 10.937 -1.64%
2007-07-31 0 1.220 1.210 1.230 1.200 1.230 764,000 929,320 1.2164 11.09 10.99 11.18 10.90 11.18 84,084 11.052 0.83%
2007-07-30 0 1.210 1.210 1.230 1.190 1.250 1,378,000 1,662,200 1.2062 10.99 10.99 11.18 10.81 11.36 151,660 10.960 -2.42%
2007-07-27 0 1.240 1.220 1.240 1.190 1.260 1,716,000 2,121,540 1.2363 11.27 11.09 11.27 10.81 11.45 188,859 11.233 -2.36%
2007-07-26 0 1.270 1.240 1.280 1.230 1.300 3,132,000 3,933,980 1.2561 11.54 11.27 11.63 11.18 11.81 344,701 11.413 -0.78%
2007-07-25 0 1.280 1.280 1.290 1.200 1.290 1,802,000 2,289,800 1.2707 11.63 11.63 11.72 10.90 11.72 198,324 11.546 2.40%
2007-07-24 0 1.250 1.240 1.250 1.240 1.280 1,196,000 1,498,220 1.2527 11.36 11.27 11.36 11.27 11.63 131,629 11.382 -0.79%
2007-07-23 0 1.260 1.260 1.280 1.250 1.340 1,682,000 2,191,040 1.3026 11.45 11.45 11.63 11.36 12.18 185,117 11.836 -3.08%
2007-07-20 0 1.300 1.280 1.300 1.270 1.330 5,474,000 7,121,420 1.3010 11.81 11.63 11.81 11.54 12.08 602,456 11.821 4.84%
2007-07-19 0 1.240 1.240 1.250 1.160 1.270 4,534,000 5,541,160 1.2221 11.27 11.27 11.36 10.54 11.54 499,002 11.104 5.98%
2007-07-18 0 1.170 1.160 1.180 1.140 1.180 1,434,000 1,666,100 1.1619 10.63 10.54 10.72 10.36 10.72 157,823 10.557 2.63%
2007-07-17 0 1.140 1.140 1.160 1.140 1.160 1,234,000 1,419,500 1.1503 10.36 10.36 10.54 10.36 10.54 135,811 10.452 -1.72%
2007-07-16 0 1.160 1.150 1.170 1.150 1.190 1,452,000 1,689,620 1.1637 10.54 10.45 10.63 10.45 10.81 159,804 10.573 0.87%
2007-07-13 0 1.150 1.150 1.170 1.150 1.180 1,804,000 2,102,140 1.1653 10.45 10.45 10.63 10.45 10.72 198,544 10.588 -0.86%
2007-07-12 0 1.160 1.160 1.170 1.150 1.180 2,826,000 3,268,120 1.1564 10.54 10.54 10.63 10.45 10.72 311,023 10.508 0.00%
2007-07-11 0 1.160 1.160 1.180 1.150 1.190 4,553,000 5,319,110 1.1683 10.54 10.54 10.72 10.45 10.81 501,093 10.615 -1.69%
2007-07-10 0 1.180 1.170 1.190 1.140 1.200 3,734,000 4,361,140 1.1680 10.72 10.63 10.81 10.36 10.90 410,956 10.612 3.51%
2007-07-09 0 1.140 1.140 1.150 1.130 1.160 4,848,000 5,521,120 1.1388 10.36 10.36 10.45 10.27 10.54 533,560 10.348 0.88%
2007-07-06 0 1.130 1.120 1.130 1.120 1.160 2,098,000 2,390,520 1.1394 10.27 10.18 10.27 10.18 10.54 230,901 10.353 -0.88%
2007-07-05 0 1.140 1.140 1.160 1.120 1.170 3,162,000 3,614,260 1.1430 10.36 10.36 10.54 10.18 10.63 348,003 10.386 0.88%
2007-07-04 0 1.130 1.140 1.150 1.130 1.170 1,932,000 2,210,220 1.1440 10.27 10.36 10.45 10.27 10.63 212,632 10.395 -2.59%
2007-07-03 0 1.160 1.160 1.170 1.150 1.230 3,430,000 4,065,160 1.1852 10.54 10.54 10.63 10.45 11.18 377,498 10.769 -1.69%
2007-06-29 0 1.180 1.170 1.180 1.140 1.260 6,289,000 7,424,480 1.1806 10.72 10.63 10.72 10.36 11.45 692,153 10.727 0.00%
2007-06-28 0 1.180 1.180 1.190 1.180 1.210 5,680,000 6,726,720 1.1843 10.72 10.72 10.81 10.72 10.99 625,128 10.761 -2.48%
2007-06-27 0 1.210 1.200 1.210 1.180 1.260 7,318,000 8,923,200 1.2193 10.99 10.90 10.99 10.72 11.45 805,403 11.079 -2.42%
2007-06-26 0 1.240 1.240 1.280 1.240 1.300 1,936,000 2,454,780 1.2680 11.27 11.27 11.63 11.27 11.81 213,072 11.521 -3.12%
2007-06-25 0 1.280 1.270 1.280 1.240 1.300 3,552,000 4,537,480 1.2774 11.63 11.54 11.63 11.27 11.81 390,925 11.607 1.59%
2007-06-22 0 1.260 1.230 1.260 1.230 1.320 9,392,000 11,871,340 1.2640 11.45 11.18 11.45 11.18 11.99 1,033,663 11.485 -3.82%
2007-06-21 0 1.310 1.310 1.320 1.300 1.350 3,326,000 4,408,640 1.3255 11.90 11.90 11.99 11.81 12.27 366,052 12.044 0.00%
2007-06-20 0 1.310 1.310 1.320 1.310 1.500 144,898,000 192,072,740 1.3256 11.90 11.90 11.99 11.90 13.63 15,947,152 12.044 -10.27%
2007-06-18 1 - - - - - 0 0 - 13.27 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 13.27 - - - - 0 - 0.00%
2007-06-14 0 1.460 1.450 1.460 1.430 1.460 7,502,000 10,841,960 1.4452 13.27 13.17 13.27 12.99 13.27 825,653 13.131 2.82%
2007-06-13 0 1.420 1.410 1.420 1.390 1.420 5,194,000 7,334,120 1.4120 12.90 12.81 12.90 12.63 12.90 571,640 12.830 1.43%
2007-06-12 0 1.400 1.380 1.390 1.350 1.400 6,290,000 8,683,180 1.3805 12.72 12.54 12.63 12.27 12.72 692,263 12.543 2.94%
2007-06-11 0 1.360 1.370 1.380 1.360 1.410 3,432,000 4,741,320 1.3815 12.36 12.45 12.54 12.36 12.81 377,718 12.553 -2.86%
2007-06-08 0 1.400 1.390 1.400 1.350 1.400 3,254,000 4,468,740 1.3733 12.72 12.63 12.72 12.27 12.72 358,128 12.478 0.72%
2007-06-07 0 1.390 1.390 1.400 1.380 1.430 3,454,000 4,810,980 1.3929 12.63 12.63 12.72 12.54 12.99 380,140 12.656 -2.80%
2007-06-06 0 1.430 1.410 1.430 1.400 1.460 6,898,000 9,912,640 1.4370 12.99 12.81 12.99 12.72 13.27 759,179 13.057 -1.38%
2007-06-05 0 1.450 1.440 1.450 1.390 1.500 15,182,000 21,630,800 1.4248 13.17 13.08 13.17 12.63 13.63 1,670,897 12.946 -1.36%
2007-06-04 0 1.470 1.470 1.480 1.440 1.580 18,144,000 27,168,400 1.4974 13.36 13.36 13.45 13.08 14.36 1,996,888 13.605 1.38%
2007-06-01 0 1.450 1.450 1.460 1.390 1.460 27,280,000 39,057,860 1.4317 13.17 13.17 13.27 12.63 13.27 3,002,376 13.009 4.32%
2007-05-31 0 1.390 1.380 1.390 1.340 1.400 11,010,000 15,250,040 1.3851 12.63 12.54 12.63 12.18 12.72 1,211,736 12.585 3.73%
2007-05-30 0 1.340 1.330 1.340 1.280 1.370 5,500,000 7,286,720 1.3249 12.18 12.08 12.18 11.63 12.45 605,318 12.038 -2.19%
2007-05-29 0 1.370 1.350 1.370 1.340 1.400 6,562,000 9,005,560 1.3724 12.45 12.27 12.45 12.18 12.72 722,199 12.470 0.74%
2007-05-28 0 1.360 1.360 1.370 1.320 1.390 15,250,000 20,825,960 1.3656 12.36 12.36 12.45 11.99 12.63 1,678,381 12.408 2.26%
2007-05-25 0 1.330 1.330 1.340 1.260 1.350 5,778,000 7,513,060 1.3003 12.08 12.08 12.18 11.45 12.27 635,914 11.815 1.53%
2007-05-23 0 1.310 1.300 1.320 1.290 1.360 8,758,000 11,686,020 1.3343 11.90 11.81 11.99 11.72 12.36 963,886 12.124 1.55%
2007-05-22 0 1.290 1.290 1.300 1.230 1.300 13,294,000 16,831,580 1.2661 11.72 11.72 11.81 11.18 11.81 1,463,108 11.504 5.74%
2007-05-21 0 1.250 1.240 1.250 1.170 1.250 9,414,000 11,494,280 1.2210 11.09 11.00 11.09 10.38 11.09 1,061,561 10.828 8.70%
2007-05-18 0 1.150 1.140 1.160 1.140 1.180 1,548,000 1,785,000 1.1531 10.20 10.11 10.29 10.11 10.46 174,559 10.226 -2.54%
2007-05-17 0 1.180 1.170 1.180 1.170 1.200 1,494,000 1,766,860 1.1826 10.46 10.38 10.46 10.38 10.64 168,470 10.488 1.72%
2007-05-16 0 1.160 1.150 1.200 1.140 1.190 1,550,000 1,804,500 1.1642 10.29 10.20 10.64 10.11 10.55 174,784 10.324 0.87%
2007-05-15 0 1.150 1.140 1.150 1.130 1.200 1,328,000 1,543,400 1.1622 10.20 10.11 10.20 10.02 10.64 149,751 10.306 -1.71%
2007-05-14 0 1.170 1.170 1.180 1.170 1.220 4,368,000 5,215,760 1.1941 10.38 10.38 10.46 10.38 10.82 492,554 10.589 0.00%
2007-05-11 0 1.170 1.160 1.170 1.110 1.170 2,246,000 2,595,820 1.1558 10.38 10.29 10.38 9.844 10.38 253,268 10.249 2.63%
2007-05-10 0 1.140 1.140 1.150 1.130 1.180 2,512,000 2,918,460 1.1618 10.11 10.11 10.20 10.02 10.46 283,263 10.303 -0.87%
2007-05-09 0 1.150 1.160 1.170 1.110 1.160 2,458,000 2,798,180 1.1384 10.20 10.29 10.38 9.844 10.29 277,174 10.095 4.55%
2007-05-08 0 1.100 1.100 1.120 1.090 1.170 1,164,000 1,307,860 1.1236 9.755 9.755 9.932 9.666 10.38 131,257 9.9641 -3.51%
2007-05-07 0 1.140 1.130 1.140 1.100 1.150 1,710,000 1,946,120 1.1381 10.11 10.02 10.11 9.755 10.20 192,827 10.093 4.59%
2007-05-04 0 1.090 1.080 1.090 1.060 1.090 1,376,000 1,482,500 1.0774 9.666 9.578 9.666 9.400 9.666 155,163 9.5544 2.83%
2007-05-03 0 1.060 1.060 1.070 1.000 1.080 1,046,000 1,099,220 1.0509 9.400 9.400 9.489 8.868 9.578 117,951 9.3193 2.91%
2007-05-02 0 1.030 1.020 1.040 1.030 1.050 578,000 600,300 1.0386 9.134 9.045 9.223 9.134 9.311 65,178 9.2102 -2.83%
2007-04-30 0 1.060 1.030 1.060 1.030 1.060 108,000 113,960 1.0552 9.400 9.134 9.400 9.134 9.400 12,179 9.3575 0.00%
2007-04-27 0 1.060 1.040 1.060 1.040 1.060 116,000 121,260 1.0453 9.400 9.223 9.400 9.223 9.400 13,081 9.2702 -1.85%
2007-04-26 0 1.080 1.060 1.070 1.010 1.080 710,000 731,380 1.0301 9.578 9.400 9.489 8.957 9.578 80,063 9.1351 8.00%
2007-04-25 0 1.000 1.000 1.010 1.000 1.030 826,000 837,680 1.0141 8.868 8.868 8.957 8.868 9.134 93,143 8.9935 -1.96%
2007-04-24 0 1.020 1.010 1.020 1.020 1.030 706,000 724,620 1.0264 9.045 8.957 9.045 9.045 9.134 79,611 9.1020 -0.97%
2007-04-23 0 1.030 1.030 1.040 1.020 1.070 1,598,000 1,660,720 1.0392 9.134 9.134 9.223 9.045 9.489 180,197 9.2161 -0.96%
2007-04-20 0 1.040 1.030 1.050 1.000 1.060 1,190,000 1,220,180 1.0254 9.223 9.134 9.311 8.868 9.400 134,189 9.0930 0.97%
2007-04-19 0 1.030 1.020 1.030 1.020 1.040 448,000 460,680 1.0283 9.134 9.045 9.134 9.045 9.223 50,518 9.1191 -0.96%
2007-04-18 0 1.040 1.030 1.040 1.030 1.080 1,094,000 1,144,000 1.0457 9.223 9.134 9.223 9.134 9.578 123,364 9.2734 -3.70%
2007-04-17 0 1.080 1.080 1.090 1.080 1.090 234,000 254,300 1.0868 9.578 9.578 9.666 9.578 9.666 26,387 9.6374 -0.92%
2007-04-16 0 1.090 1.090 1.100 1.070 1.110 822,000 905,640 1.1018 9.666 9.666 9.755 9.489 9.844 92,692 9.7704 -0.91%
2007-04-13 0 1.100 1.100 1.110 1.090 1.120 278,000 306,560 1.1027 9.755 9.755 9.844 9.666 9.932 31,348 9.7791 -2.65%
2007-04-12 0 1.130 1.110 1.140 1.090 1.130 2,186,000 2,406,580 1.1009 10.02 9.844 10.11 9.666 10.02 246,502 9.7629 1.80%
2007-04-11 0 1.110 1.110 1.120 1.090 1.120 864,000 957,500 1.1082 9.844 9.844 9.932 9.666 9.932 97,428 9.8278 -0.89%
2007-04-10 0 1.120 1.110 1.120 1.110 1.150 680,000 766,180 1.1267 9.932 9.844 9.932 9.844 10.20 76,680 9.9920 0.00%
2007-04-04 0 1.120 1.100 1.120 1.060 1.170 1,224,000 1,375,220 1.1235 9.932 9.755 9.932 9.400 10.38 138,023 9.9637 -4.27%
2007-04-03 0 1.170 1.160 1.170 1.150 1.200 1,622,000 1,897,980 1.1701 10.38 10.29 10.38 10.20 10.64 182,903 10.377 -1.68%
2007-04-02 0 1.190 1.180 1.190 1.180 1.210 1,558,000 1,853,800 1.1899 10.55 10.46 10.55 10.46 10.73 175,686 10.552 1.71%
2007-03-30 0 1.170 1.170 1.180 1.150 1.220 1,604,000 1,905,680 1.1881 10.38 10.38 10.46 10.20 10.82 180,874 10.536 1.74%
2007-03-29 0 1.150 1.140 1.150 1.140 1.220 986,000 1,146,680 1.1630 10.20 10.11 10.20 10.11 10.82 111,185 10.313 -4.17%
2007-03-28 0 1.200 1.200 1.210 1.160 1.210 1,640,000 1,957,360 1.1935 10.64 10.64 10.73 10.29 10.73 184,933 10.584 2.56%
2007-03-27 0 1.170 1.170 1.180 1.150 1.200 732,000 861,940 1.1775 10.38 10.38 10.46 10.20 10.64 82,543 10.442 -1.68%
2007-03-26 0 1.190 1.190 1.200 1.190 1.210 894,000 1,072,280 1.1994 10.55 10.55 10.64 10.55 10.73 100,811 10.637 -0.83%
2007-03-23 0 1.200 1.200 1.210 1.190 1.210 1,400,000 1,682,860 1.2020 10.64 10.64 10.73 10.55 10.73 157,870 10.660 0.00%
2007-03-22 0 1.200 1.190 1.200 1.180 1.200 1,060,000 1,260,700 1.1893 10.64 10.55 10.64 10.46 10.64 119,530 10.547 1.69%
2007-03-21 0 1.180 1.180 1.200 1.170 1.210 840,000 992,460 1.1815 10.46 10.46 10.64 10.38 10.73 94,722 10.478 -0.84%
2007-03-20 0 1.190 1.190 1.200 1.180 1.260 1,664,000 2,040,660 1.2264 10.55 10.55 10.64 10.46 11.17 187,639 10.875 -3.25%
2007-03-19 0 1.230 1.210 1.230 1.200 1.270 4,642,000 5,709,280 1.2299 10.91 10.73 10.91 10.64 11.26 523,451 10.907 4.24%
2007-03-16 0 1.180 1.150 1.180 1.150 1.250 4,638,000 5,542,320 1.1950 10.46 10.20 10.46 10.20 11.09 523,000 10.597 1.72%
2007-03-15 0 1.160 1.150 1.160 1.080 1.160 1,288,000 1,449,860 1.1257 10.29 10.20 10.29 9.578 10.29 145,240 9.9825 12.62%
2007-03-14 0 1.030 1.020 1.030 1.010 1.040 528,000 544,360 1.0310 9.134 9.045 9.134 8.957 9.223 59,539 9.1428 -4.63%
2007-03-13 0 1.080 1.080 1.090 1.070 1.090 322,000 348,520 1.0824 9.578 9.578 9.666 9.489 9.666 36,310 9.5984 0.93%
2007-03-12 0 1.070 1.070 1.090 1.060 1.090 482,000 517,600 1.0739 9.489 9.489 9.666 9.400 9.666 54,352 9.5231 0.94%
2007-03-09 0 1.060 1.050 1.070 1.030 1.070 660,000 692,500 1.0492 9.400 9.311 9.489 9.134 9.489 74,424 9.3048 0.95%
2007-03-08 0 1.050 1.040 1.060 1.050 1.060 718,000 755,320 1.0520 9.311 9.223 9.400 9.311 9.400 80,965 9.3290 -0.94%
2007-03-07 0 1.060 1.050 1.060 1.010 1.090 698,000 733,580 1.0510 9.400 9.311 9.400 8.957 9.666 78,709 9.3201 2.91%
2007-03-06 0 1.030 1.030 1.040 1.000 1.100 872,000 897,160 1.0289 9.134 9.134 9.223 8.868 9.755 98,330 9.1239 7.29%
2007-03-05 0 0.960 0.950 0.960 0.950 1.060 2,224,000 2,193,360 0.9862 8.513 8.425 8.513 8.425 9.400 250,787 8.7459 -10.28%
2007-03-02 0 1.070 1.070 1.110 1.070 1.170 1,572,000 1,759,780 1.1195 9.489 9.489 9.844 9.489 10.38 177,265 9.9274 -6.96%
2007-03-01 0 1.150 1.150 1.170 1.150 1.180 694,000 809,700 1.1667 10.20 10.20 10.38 10.20 10.46 78,258 10.347 -0.86%
2007-02-28 0 1.160 1.150 1.160 1.000 1.160 1,436,000 1,580,960 1.1009 10.29 10.20 10.29 8.868 10.29 161,929 9.7633 -2.52%
2007-02-27 0 1.190 1.180 1.190 1.170 1.210 836,000 997,040 1.1926 10.55 10.46 10.55 10.38 10.73 94,271 10.576 -3.25%
2007-02-26 0 1.230 1.230 1.240 1.210 1.260 518,000 639,320 1.2342 10.91 10.91 11.00 10.73 11.17 58,412 10.945 -0.81%
2007-02-23 0 1.240 1.240 1.250 1.230 1.250 652,000 805,180 1.2349 11.00 11.00 11.09 10.91 11.09 73,522 10.952 -3.12%
2007-02-22 0 1.280 1.270 1.290 1.220 1.290 2,990,000 3,804,700 1.2725 11.35 11.26 11.44 10.82 11.44 337,165 11.284 1.59%
2007-02-21 0 1.260 1.250 1.260 1.160 1.260 1,296,000 1,596,200 1.2316 11.17 11.09 11.17 10.29 11.17 146,142 10.922 7.69%
2007-02-16 0 1.170 1.150 1.170 1.130 1.170 988,000 1,139,300 1.1531 10.38 10.20 10.38 10.02 10.38 111,411 10.226 1.74%
2007-02-15 0 1.150 1.150 1.160 1.150 1.190 1,050,000 1,226,500 1.1681 10.20 10.20 10.29 10.20 10.55 118,402 10.359 -2.54%
2007-02-14 0 1.180 1.180 1.190 1.150 1.190 982,000 1,156,020 1.1772 10.46 10.46 10.55 10.20 10.55 110,734 10.440 1.72%
2007-02-13 0 1.160 1.160 1.170 1.130 1.230 3,706,000 4,315,340 1.1644 10.29 10.29 10.38 10.02 10.91 417,904 10.326 -5.69%
2007-02-12 0 1.230 1.230 1.240 1.230 1.290 2,552,000 3,193,360 1.2513 10.91 10.91 11.00 10.91 11.44 287,774 11.097 -4.65%
2007-02-09 0 1.290 1.280 1.290 1.270 1.290 2,372,000 3,043,980 1.2833 11.44 11.35 11.44 11.26 11.44 267,476 11.380 0.00%
2007-02-08 0 1.290 1.290 1.300 1.280 1.330 4,450,000 5,803,080 1.3041 11.44 11.44 11.53 11.35 11.79 501,800 11.565 0.00%
2007-02-07 0 1.290 1.280 1.290 1.260 1.310 5,274,000 6,743,240 1.2786 11.44 11.35 11.44 11.17 11.62 594,718 11.339 -0.77%
2007-02-06 0 1.300 1.280 1.300 1.250 1.300 8,218,000 10,478,320 1.2750 11.53 11.35 11.53 11.09 11.53 926,696 11.307 3.17%
2007-02-05 0 1.260 1.260 1.270 1.200 1.280 13,256,000 16,666,080 1.2572 11.17 11.17 11.26 10.64 11.35 1,494,801 11.149 6.78%
2007-02-02 0 1.180 1.170 1.180 1.130 1.180 5,486,000 6,338,180 1.1553 10.46 10.38 10.46 10.02 10.46 618,624 10.246 5.36%
2007-02-01 0 1.120 1.120 1.130 1.090 1.140 1,554,000 1,727,280 1.1115 9.932 9.932 10.02 9.666 10.11 175,235 9.8569 1.82%
2007-01-31 0 1.100 1.100 1.110 1.100 1.170 3,344,000 3,738,100 1.1179 9.755 9.755 9.844 9.755 10.38 377,083 9.9132 -5.17%
2007-01-30 0 1.160 1.150 1.160 1.100 1.180 4,934,000 5,715,240 1.1583 10.29 10.20 10.29 9.755 10.46 556,378 10.272 6.42%
2007-01-29 0 1.090 1.080 1.090 1.060 1.100 1,854,000 2,004,340 1.0811 9.666 9.578 9.666 9.400 9.755 209,065 9.5872 1.87%
2007-01-26 0 1.070 1.070 1.080 1.040 1.130 3,938,000 4,222,820 1.0723 9.489 9.489 9.578 9.223 10.02 444,065 9.5095 -5.31%
2007-01-25 0 1.130 1.130 1.140 1.110 1.150 5,284,000 5,989,160 1.1335 10.02 10.02 10.11 9.844 10.20 595,846 10.052 2.73%
2007-01-24 0 1.100 1.100 1.110 1.030 1.220 17,384,000 19,957,660 1.1480 9.755 9.755 9.844 9.134 10.82 1,960,291 10.181 -2.65%
2007-01-23 0 1.130 1.120 1.130 0.970 1.130 17,390,000 18,369,840 1.0563 10.02 9.932 10.02 8.602 10.02 1,960,968 9.3677 17.71%
2007-01-22 0 0.960 0.950 0.960 0.870 0.970 10,030,000 9,483,020 0.9455 8.513 8.425 8.513 7.715 8.602 1,131,024 8.3845 10.34%
2007-01-19 0 0.870 0.860 0.870 0.800 0.890 5,610,000 4,711,100 0.8398 7.715 7.627 7.715 7.094 7.893 632,607 7.4471 8.75%
2007-01-18 0 0.800 0.790 0.800 0.740 0.800 8,004,000 6,039,080 0.7545 7.094 7.006 7.094 6.562 7.094 902,564 6.6910 6.67%
2007-01-17 0 0.750 0.740 0.750 0.690 0.760 5,398,000 3,975,600 0.7365 6.651 6.562 6.651 6.119 6.740 608,701 6.5313 7.14%
2007-01-16 0 0.700 0.690 0.700 0.680 0.700 1,210,000 837,420 0.6921 6.208 6.119 6.208 6.030 6.208 136,445 6.1374 1.45%
2007-01-15 0 0.690 0.680 0.690 0.670 0.700 726,000 495,080 0.6819 6.119 6.030 6.119 5.942 6.208 81,867 6.0474 2.99%
2007-01-12 0 0.670 0.670 0.680 0.660 0.670 394,000 263,840 0.6696 5.942 5.942 6.030 5.853 5.942 44,429 5.9385 1.52%
2007-01-11 0 0.660 0.660 0.680 0.660 0.680 634,000 424,460 0.6695 5.853 5.853 6.030 5.853 6.030 71,492 5.9371 -1.49%
2007-01-10 0 0.670 0.670 0.680 0.670 0.680 472,000 317,520 0.6727 5.942 5.942 6.030 5.942 6.030 53,225 5.9657 -2.90%
2007-01-09 0 0.690 0.670 0.700 0.660 0.690 1,234,000 833,180 0.6752 6.119 5.942 6.208 5.853 6.119 139,151 5.9876 2.99%
2007-01-08 0 0.670 0.670 0.680 0.660 0.680 420,000 281,720 0.6708 5.942 5.942 6.030 5.853 6.030 47,361 5.9484 0.00%
2007-01-05 0 0.670 0.670 0.680 0.660 0.670 342,000 228,840 0.6691 5.942 5.942 6.030 5.853 5.942 38,565 5.9338 0.00%
2007-01-04 0 0.670 0.660 0.670 0.660 0.680 1,222,000 817,900 0.6693 5.942 5.853 5.942 5.853 6.030 137,798 5.9355 1.52%
2007-01-03 0 0.660 0.660 0.670 0.660 0.670 1,094,000 725,920 0.6635 5.853 5.853 5.942 5.853 5.942 123,364 5.8844 -2.94%
2007-01-02 0 0.680 0.680 0.690 0.670 0.680 514,000 344,800 0.6708 6.030 6.030 6.119 5.942 6.030 57,961 5.9489 -1.45%
2006-12-29 0 0.690 0.670 0.690 0.670 0.690 448,000 304,160 0.6789 6.119 5.942 6.119 5.942 6.119 50,518 6.0208 -1.43%
2006-12-28 0 0.700 0.660 0.710 0.660 0.710 2,728,000 1,870,600 0.6857 6.208 5.853 6.296 5.853 6.296 307,621 6.0809 2.94%
2006-12-27 0 0.680 0.680 0.690 0.650 0.680 864,000 575,280 0.6658 6.030 6.030 6.119 5.764 6.030 97,428 5.9047 3.03%
2006-12-22 0 0.660 0.660 0.670 0.650 0.670 766,000 507,860 0.6630 5.853 5.853 5.942 5.764 5.942 86,377 5.8796 0.00%
2006-12-21 0 0.660 0.660 0.670 0.660 0.670 362,000 239,820 0.6625 5.853 5.853 5.942 5.853 5.942 40,821 5.8750 0.00%
2006-12-20 0 0.660 0.660 0.670 0.660 0.670 418,000 279,940 0.6697 5.853 5.853 5.942 5.853 5.942 47,135 5.9391 -1.49%
2006-12-19 0 0.670 0.670 0.680 0.660 0.690 682,000 461,700 0.6770 5.942 5.942 6.030 5.853 6.119 76,905 6.0035 1.52%
2006-12-18 0 0.660 0.660 0.670 0.650 0.670 630,000 417,600 0.6629 5.853 5.853 5.942 5.764 5.942 71,041 5.8783 0.00%
2006-12-15 0 0.660 0.660 0.670 0.660 0.690 442,000 293,860 0.6648 5.853 5.853 5.942 5.853 6.119 49,842 5.8959 -1.49%
2006-12-14 0 0.670 0.670 0.680 0.660 0.680 88,000 59,040 0.6709 5.942 5.942 6.030 5.853 6.030 9,923 5.9497 0.00%
2006-12-13 0 0.670 0.660 0.670 0.660 0.680 140,000 94,320 0.6737 5.942 5.853 5.942 5.853 6.030 15,787 5.9745 0.00%
2006-12-12 0 0.670 0.670 0.680 0.670 0.680 268,000 181,540 0.6774 5.942 5.942 6.030 5.942 6.030 30,221 6.0071 -1.47%
2006-12-11 0 0.680 0.680 0.690 0.670 0.700 354,000 241,980 0.6836 6.030 6.030 6.119 5.942 6.208 39,918 6.0619 -2.86%
2006-12-08 0 0.700 0.680 0.700 0.660 0.720 3,150,000 2,223,520 0.7059 6.208 6.030 6.208 5.853 6.385 355,207 6.2598 1.45%
2006-12-07 0 0.690 0.690 0.700 0.650 0.700 1,264,000 858,740 0.6794 6.119 6.119 6.208 5.764 6.208 142,534 6.0248 2.99%
2006-12-06 0 0.670 0.650 0.670 0.650 0.670 1,212,000 794,340 0.6554 5.942 5.764 5.942 5.764 5.942 136,670 5.8121 3.08%
2006-12-05 0 0.650 0.650 0.670 0.650 0.670 882,000 581,460 0.6593 5.764 5.764 5.942 5.764 5.942 99,458 5.8463 -2.99%
2006-12-04 0 0.670 0.660 0.670 0.650 0.670 862,000 567,580 0.6584 5.942 5.853 5.942 5.764 5.942 97,203 5.8391 1.52%
2006-12-01 0 0.660 0.660 0.670 0.660 0.660 142,000 93,720 0.6600 5.853 5.853 5.942 5.853 5.853 16,013 5.8529 0.00%
2006-11-30 0 0.660 0.660 0.680 0.660 0.670 362,000 242,420 0.6697 5.853 5.853 6.030 5.853 5.942 40,821 5.9387 0.00%
2006-11-29 0 0.660 0.660 0.670 0.660 0.670 562,000 372,780 0.6633 5.853 5.853 5.942 5.853 5.942 63,373 5.8823 0.00%
2006-11-28 0 0.660 0.660 0.680 0.660 0.670 994,000 661,920 0.6659 5.853 5.853 6.030 5.853 5.942 112,088 5.9054 -1.49%
2006-11-27 0 0.670 0.670 0.680 0.670 0.680 646,000 437,140 0.6767 5.942 5.942 6.030 5.942 6.030 72,846 6.0009 -2.90%
2006-11-24 0 0.690 0.670 0.690 0.670 0.690 1,322,000 899,780 0.6806 6.119 5.942 6.119 5.942 6.119 149,074 6.0358 0.00%
2006-11-23 0 0.690 0.690 0.700 0.670 0.720 2,766,000 1,939,960 0.7014 6.119 6.119 6.208 5.942 6.385 311,906 6.2197 2.99%
2006-11-22 0 0.670 0.670 0.690 0.660 0.690 878,000 588,440 0.6702 5.942 5.942 6.119 5.853 6.119 99,007 5.9434 0.00%
2006-11-21 0 0.670 0.670 0.680 0.670 0.690 306,000 207,840 0.6792 5.942 5.942 6.030 5.942 6.119 34,506 6.0233 -1.47%
2006-11-20 0 0.680 0.680 0.690 0.680 0.690 776,000 530,940 0.6842 6.030 6.030 6.119 6.030 6.119 87,505 6.0675 -2.86%
2006-11-17 0 0.700 0.680 0.700 0.680 0.730 2,252,000 1,600,360 0.7106 6.208 6.030 6.208 6.030 6.474 253,945 6.3020 0.00%
2006-11-16 0 0.700 0.690 0.700 0.650 0.710 5,692,000 3,894,360 0.6842 6.208 6.119 6.208 5.764 6.296 641,853 6.0674 7.69%
2006-11-15 0 0.650 0.640 0.660 0.640 0.660 508,000 329,160 0.6480 5.764 5.676 5.853 5.676 5.853 57,284 5.7461 -1.52%
2006-11-14 0 0.660 0.640 0.660 0.650 0.670 388,000 255,480 0.6585 5.853 5.676 5.853 5.764 5.942 43,752 5.8392 -1.49%
2006-11-13 0 0.670 0.650 0.670 0.640 0.670 592,000 394,000 0.6655 5.942 5.764 5.942 5.676 5.942 66,756 5.9021 1.52%
2006-11-10 0 0.660 0.650 0.660 0.640 0.660 390,000 253,540 0.6501 5.853 5.764 5.853 5.676 5.853 43,978 5.7652 1.54%
2006-11-09 0 0.650 0.640 0.650 0.630 0.650 686,000 439,280 0.6403 5.764 5.676 5.764 5.587 5.764 77,356 5.6787 1.56%
2006-11-08 0 0.640 0.630 0.650 0.630 0.650 586,000 375,900 0.6415 5.676 5.587 5.764 5.587 5.764 66,080 5.6886 0.00%
2006-11-07 0 0.640 0.640 0.650 0.640 0.660 672,000 437,180 0.6506 5.676 5.676 5.764 5.676 5.853 75,777 5.7693 -1.54%
2006-11-06 0 0.650 0.650 0.660 0.650 0.670 308,000 201,280 0.6535 5.764 5.764 5.853 5.764 5.942 34,731 5.7953 -1.52%
2006-11-03 0 0.660 0.660 0.670 0.660 0.680 1,042,000 698,180 0.6700 5.853 5.853 5.942 5.853 6.030 117,500 5.9419 -2.94%
2006-11-02 0 0.680 0.670 0.680 0.650 0.680 1,604,000 1,074,220 0.6697 6.030 5.942 6.030 5.764 6.030 180,874 5.9391 4.62%
2006-11-01 0 0.650 0.650 0.660 0.630 0.650 418,000 270,220 0.6465 5.764 5.764 5.853 5.587 5.764 47,135 5.7328 3.17%
2006-10-31 0 0.630 0.630 0.640 0.630 0.640 552,000 348,760 0.6318 5.587 5.587 5.676 5.587 5.676 62,246 5.6029 0.00%
2006-10-27 0 0.630 0.620 0.640 0.630 0.650 486,000 307,360 0.6324 5.587 5.498 5.676 5.587 5.764 54,803 5.6084 -1.56%
2006-10-26 0 0.640 0.640 0.650 0.630 0.650 214,000 138,400 0.6467 5.676 5.676 5.764 5.587 5.764 24,132 5.7352 -1.54%
2006-10-25 0 0.650 0.640 0.650 0.630 0.660 354,000 228,940 0.6467 5.764 5.676 5.764 5.587 5.853 39,918 5.7352 -1.52%
2006-10-24 0 0.660 0.650 0.670 0.650 0.660 290,000 189,760 0.6543 5.853 5.764 5.942 5.764 5.853 32,702 5.8028 1.54%
2006-10-23 0 0.650 0.650 0.670 0.650 0.660 178,000 117,100 0.6579 5.764 5.764 5.942 5.764 5.853 20,072 5.8340 0.00%
2006-10-20 0 0.650 0.640 0.650 0.640 0.670 800,000 520,600 0.6508 5.764 5.676 5.764 5.676 5.942 90,211 5.7709 -1.52%
2006-10-19 0 0.660 0.660 0.670 0.650 0.660 210,000 137,640 0.6554 5.853 5.853 5.942 5.764 5.853 23,680 5.8124 -1.49%
2006-10-18 0 0.670 0.650 0.670 0.650 0.670 244,000 160,280 0.6569 5.942 5.764 5.942 5.764 5.942 27,514 5.8253 3.08%
2006-10-17 0 0.650 0.650 0.660 0.650 0.670 846,000 559,520 0.6614 5.764 5.764 5.853 5.764 5.942 95,398 5.8651 -2.99%
2006-10-16 0 0.670 0.670 0.680 0.670 0.670 136,000 91,120 0.6700 5.942 5.942 6.030 5.942 5.942 15,336 5.9416 -1.47%
2006-10-13 0 0.680 0.670 0.680 0.670 0.710 1,596,000 1,103,720 0.6916 6.030 5.942 6.030 5.942 6.296 179,972 6.1327 -1.45%
2006-10-12 0 0.690 0.690 0.700 0.650 0.700 1,612,000 1,098,300 0.6813 6.119 6.119 6.208 5.764 6.208 181,776 6.0421 6.15%
2006-10-11 0 0.650 0.650 0.660 0.650 0.660 400,000 262,360 0.6559 5.764 5.764 5.853 5.764 5.853 45,106 5.8166 -1.52%
2006-10-10 0 0.660 0.660 0.670 0.650 0.670 406,000 269,380 0.6635 5.853 5.853 5.942 5.764 5.942 45,782 5.8839 -1.49%
2006-10-09 0 0.670 0.670 0.680 0.670 0.680 440,000 296,140 0.6730 5.942 5.942 6.030 5.942 6.030 49,616 5.9686 0.00%
2006-10-06 0 0.680 0.680 0.690 0.680 0.690 538,000 367,640 0.6833 5.942 5.942 6.029 5.942 6.029 61,573 5.9708 -1.45%
2006-10-05 0 0.690 0.690 0.700 0.690 0.700 474,000 329,780 0.6957 6.029 6.029 6.116 6.029 6.116 54,248 6.0791 -1.43%
2006-10-04 0 0.700 0.690 0.700 0.700 0.700 104,000 72,800 0.7000 6.116 6.029 6.116 6.116 6.116 11,903 6.1164 1.45%
2006-10-03 0 0.690 0.690 0.700 0.690 0.700 554,000 384,920 0.6948 6.029 6.029 6.116 6.029 6.116 63,404 6.0709 -2.82%
2006-09-29 0 0.710 0.700 0.710 0.670 0.710 2,342,000 1,643,220 0.7016 6.204 6.116 6.204 5.854 6.204 268,035 6.1306 1.43%
2006-09-28 0 0.700 0.700 0.710 0.670 0.700 1,204,000 830,060 0.6894 6.116 6.116 6.204 5.854 6.116 137,794 6.0239 4.48%
2006-09-27 0 0.670 0.670 0.680 0.660 0.700 1,400,000 941,360 0.6724 5.854 5.854 5.942 5.767 6.116 160,226 5.8752 -2.90%
2006-09-26 0 0.690 0.680 0.690 0.660 0.730 4,312,000 3,018,360 0.7000 6.029 5.942 6.029 5.767 6.378 493,496 6.1163 -8.00%
2006-09-25 0 0.750 0.730 0.750 0.730 0.790 3,338,000 2,535,960 0.7597 6.553 6.378 6.553 6.378 6.903 382,025 6.6382 0.00%
2006-09-22 0 0.750 0.730 0.750 0.680 0.760 3,478,000 2,535,100 0.7289 6.553 6.378 6.553 5.942 6.641 398,047 6.3688 5.63%
2006-09-21 0 0.710 0.710 0.720 0.650 0.720 1,776,000 1,236,760 0.6964 6.204 6.204 6.291 5.679 6.291 203,258 6.0847 7.58%
2006-09-20 0 0.660 0.660 0.670 0.660 0.680 464,000 310,400 0.6690 5.767 5.767 5.854 5.767 5.942 53,103 5.8452 -1.49%
2006-09-19 0 0.670 0.670 0.680 0.670 0.690 554,000 379,640 0.6853 5.854 5.854 5.942 5.854 6.029 63,404 5.9877 -2.90%
2006-09-18 0 0.690 0.690 0.700 0.690 0.710 798,000 561,060 0.7031 6.029 6.029 6.116 6.029 6.204 91,329 6.1433 -1.43%
2006-09-15 0 0.700 0.700 0.710 0.690 0.710 462,000 323,960 0.7012 6.116 6.116 6.204 6.029 6.204 52,875 6.1270 0.00%
2006-09-14 0 0.700 0.700 0.710 0.700 0.720 820,000 578,880 0.7060 6.116 6.116 6.204 6.116 6.291 93,847 6.1684 1.45%
2006-09-13 0 0.690 0.680 0.700 0.680 0.700 932,000 649,040 0.6964 6.029 5.942 6.116 5.942 6.116 106,665 6.0849 1.47%
2006-09-12 0 0.680 0.680 0.700 0.680 0.710 1,232,000 845,120 0.6860 5.942 5.942 6.116 5.942 6.204 140,999 5.9938 -4.23%
2006-09-11 0 0.710 0.710 0.720 0.690 0.750 4,884,000 3,552,140 0.7273 6.204 6.204 6.291 6.029 6.553 558,960 6.3549 2.90%
2006-09-08 0 0.690 0.690 0.700 0.620 0.730 11,274,000 7,769,440 0.6891 6.029 6.029 6.116 5.417 6.378 1,290,277 6.0215 13.11%
2006-09-07 0 0.610 0.600 0.610 0.580 0.620 2,110,000 1,267,980 0.6009 5.330 5.243 5.330 5.068 5.417 241,484 5.2508 5.17%
2006-09-06 0 0.580 0.580 0.600 0.580 0.590 408,000 238,240 0.5839 5.068 5.068 5.243 5.068 5.155 46,694 5.1021 -1.69%
2006-09-05 0 0.590 0.590 0.600 0.580 0.590 116,000 68,360 0.5893 5.155 5.155 5.243 5.068 5.155 13,276 5.1492 1.72%
2006-09-04 0 0.580 0.580 0.590 0.580 0.590 194,000 113,520 0.5852 5.068 5.068 5.155 5.068 5.155 22,203 5.1129 -1.69%
2006-09-01 0 0.590 0.590 0.600 0.590 0.600 304,000 182,060 0.5989 5.155 5.155 5.243 5.155 5.243 34,792 5.2328 -1.67%
2006-08-31 0 0.600 0.600 0.610 0.590 0.610 400,000 239,820 0.5996 5.243 5.243 5.330 5.155 5.330 45,779 5.2387 0.00%
2006-08-30 0 0.600 0.600 0.610 0.590 0.610 230,000 139,060 0.6046 5.243 5.243 5.330 5.155 5.330 26,323 5.2829 0.00%
2006-08-29 0 0.600 0.600 0.610 0.590 0.600 426,000 255,180 0.5990 5.243 5.243 5.330 5.155 5.243 48,754 5.2340 -1.64%
2006-08-28 0 0.610 0.600 0.610 0.610 0.620 896,000 547,560 0.6111 5.330 5.243 5.330 5.330 5.417 102,545 5.3397 0.00%
2006-08-25 0 0.610 0.610 0.620 0.610 0.620 200,000 123,340 0.6167 5.330 5.330 5.417 5.330 5.417 22,889 5.3885 -1.61%
2006-08-24 0 0.620 0.610 0.620 0.610 0.630 752,000 466,840 0.6208 5.417 5.330 5.417 5.330 5.505 86,064 5.4243 1.64%
2006-08-23 0 0.610 0.610 0.620 0.600 0.620 1,290,000 789,440 0.6120 5.330 5.330 5.417 5.243 5.417 147,637 5.3472 1.67%
2006-08-22 0 0.600 0.590 0.610 0.570 0.600 718,000 426,820 0.5945 5.243 5.155 5.330 4.980 5.243 82,173 5.1942 3.45%
2006-08-21 0 0.580 0.570 0.580 0.580 0.590 1,172,000 679,800 0.5800 5.068 4.980 5.068 5.068 5.155 134,132 5.0681 0.00%
2006-08-18 0 0.580 0.560 0.580 0.560 0.580 656,000 376,160 0.5734 5.068 4.893 5.068 4.893 5.068 75,077 5.0103 3.57%
2006-08-17 0 0.560 0.560 0.570 0.560 0.570 720,000 405,800 0.5636 4.893 4.893 4.980 4.893 4.980 82,402 4.9246 -1.75%
2006-08-16 0 0.570 0.570 0.580 0.560 0.570 578,000 329,300 0.5697 4.980 4.980 5.068 4.893 4.980 66,150 4.9780 0.00%
2006-08-15 0 0.570 0.560 0.570 0.570 0.580 216,000 123,820 0.5732 4.980 4.893 4.980 4.980 5.068 24,721 5.0088 0.00%
2006-08-14 0 0.570 0.570 0.580 0.570 0.570 700,000 399,000 0.5700 4.980 4.980 5.068 4.980 4.980 80,113 4.9805 -1.72%
2006-08-11 0 0.580 0.580 0.590 0.570 0.580 356,000 204,620 0.5748 5.068 5.068 5.155 4.980 5.068 40,743 5.0222 1.75%
2006-08-10 0 0.570 0.570 0.580 0.570 0.570 434,000 247,380 0.5700 4.980 4.980 5.068 4.980 4.980 49,670 4.9805 -1.72%
2006-08-09 0 0.580 0.570 0.580 0.570 0.580 290,000 167,100 0.5762 5.068 4.980 5.068 4.980 5.068 33,190 5.0347 1.75%
2006-08-08 0 0.570 0.570 0.580 0.570 0.580 358,000 206,820 0.5777 4.980 4.980 5.068 4.980 5.068 40,972 5.0478 -1.72%
2006-08-07 0 0.580 0.580 0.590 0.580 0.600 380,000 221,980 0.5842 5.068 5.068 5.155 5.068 5.243 43,490 5.1042 -1.69%
2006-08-04 0 0.590 0.580 0.590 0.580 0.600 450,000 264,140 0.5870 5.155 5.068 5.155 5.068 5.243 51,501 5.1288 -4.84%
2006-08-03 0 0.620 0.590 0.620 0.560 0.620 2,114,000 1,225,080 0.5795 5.417 5.155 5.417 4.893 5.417 241,941 5.0635 6.90%
2006-08-02 0 0.580 0.580 0.590 0.570 0.590 1,140,000 661,380 0.5802 5.068 5.068 5.155 4.980 5.155 130,470 5.0692 -1.69%
2006-08-01 0 0.590 0.590 0.600 0.590 0.600 396,000 235,340 0.5943 5.155 5.155 5.243 5.155 5.243 45,321 5.1927 -1.67%
2006-07-31 0 0.600 0.600 0.620 0.600 0.610 770,000 465,100 0.6040 5.243 5.243 5.417 5.243 5.330 88,124 5.2778 -1.64%
2006-07-28 0 0.610 0.610 0.620 0.610 0.620 284,000 173,360 0.6104 5.330 5.330 5.417 5.330 5.417 32,503 5.3337 -1.61%
2006-07-27 0 0.620 0.620 0.630 0.610 0.630 398,000 247,980 0.6231 5.417 5.417 5.505 5.330 5.505 45,550 5.4441 -1.59%
2006-07-26 0 0.630 0.610 0.630 0.610 0.630 164,000 102,080 0.6224 5.505 5.330 5.505 5.330 5.505 18,769 5.4387 1.61%
2006-07-25 0 0.620 0.620 0.630 0.620 0.650 308,000 193,440 0.6281 5.417 5.417 5.505 5.417 5.679 35,250 5.4877 -3.12%
2006-07-24 0 0.640 0.630 0.640 0.610 0.640 296,000 187,660 0.6340 5.592 5.505 5.592 5.330 5.592 33,876 5.5396 3.23%
2006-07-21 0 0.620 0.620 0.640 0.620 0.630 302,000 188,800 0.6252 5.417 5.417 5.592 5.417 5.505 34,563 5.4625 0.00%
2006-07-20 0 0.620 0.610 0.620 0.620 0.630 284,000 176,160 0.6203 5.417 5.330 5.417 5.417 5.505 32,503 5.4198 1.64%
2006-07-19 0 0.610 0.610 0.630 0.610 0.620 210,000 128,140 0.6102 5.330 5.330 5.505 5.330 5.417 24,034 5.3316 0.00%
2006-07-18 0 0.610 0.610 0.640 0.610 0.630 152,000 95,020 0.6251 5.330 5.330 5.592 5.330 5.505 17,396 5.4622 -1.61%
2006-07-17 0 0.620 0.610 0.630 0.600 0.640 368,000 228,960 0.6222 5.417 5.330 5.505 5.243 5.592 42,117 5.4363 1.64%
2006-07-14 0 0.610 0.610 0.620 0.610 0.630 450,000 276,000 0.6133 5.330 5.330 5.417 5.330 5.505 51,501 5.3591 -3.17%
2006-07-13 0 0.630 0.620 0.640 0.620 0.640 426,000 265,400 0.6230 5.505 5.417 5.592 5.417 5.592 48,754 5.4436 -1.56%
2006-07-12 0 0.640 0.630 0.640 0.630 0.640 930,000 587,680 0.6319 5.592 5.505 5.592 5.505 5.592 106,436 5.5214 1.59%
2006-07-11 0 0.630 0.630 0.650 0.630 0.660 1,330,000 854,460 0.6425 5.505 5.505 5.679 5.505 5.767 152,215 5.6135 1.61%
2006-07-10 0 0.620 0.620 0.630 0.610 0.620 372,000 229,120 0.6159 5.417 5.417 5.505 5.330 5.417 42,574 5.3816 -1.59%
2006-07-07 0 0.630 0.620 0.640 0.620 0.630 282,000 176,820 0.6270 5.505 5.417 5.592 5.417 5.505 32,274 5.4787 1.61%
2006-07-06 0 0.620 0.620 0.630 0.610 0.630 328,000 203,360 0.6200 5.417 5.417 5.505 5.330 5.505 37,539 5.4173 -1.59%
2006-07-05 0 0.630 0.620 0.630 0.630 0.640 306,000 193,180 0.6313 5.505 5.417 5.505 5.505 5.592 35,021 5.5161 -1.56%
2006-07-04 0 0.640 0.630 0.640 0.620 0.640 942,000 590,640 0.6270 5.592 5.505 5.592 5.417 5.592 107,809 5.4786 0.00%
2006-07-03 0 0.640 0.640 0.650 0.630 0.650 270,000 170,420 0.6312 5.592 5.592 5.679 5.505 5.679 30,901 5.5151 -1.54%
2006-06-30 0 0.650 0.630 0.650 0.630 0.650 922,000 591,960 0.6420 5.679 5.505 5.679 5.505 5.679 105,520 5.6099 1.56%
2006-06-29 0 0.640 0.620 0.650 0.630 0.650 818,000 523,300 0.6397 5.592 5.417 5.679 5.505 5.679 93,618 5.5898 -1.54%
2006-06-28 0 0.650 0.640 0.650 0.630 0.650 376,000 240,980 0.6409 5.679 5.592 5.679 5.505 5.679 43,032 5.6000 1.56%
2006-06-27 0 0.640 0.640 0.650 0.640 0.640 80,000 51,200 0.6400 5.592 5.592 5.679 5.592 5.592 9,156 5.5921 -3.03%
2006-06-26 0 0.660 0.650 0.660 0.640 0.670 88,000 56,980 0.6475 5.767 5.679 5.767 5.592 5.854 10,071 5.6576 0.00%
2006-06-23 0 0.660 0.660 0.670 0.630 0.670 532,000 348,120 0.6544 5.767 5.767 5.854 5.505 5.854 60,886 5.7176 0.00%
2006-06-22 0 0.660 0.650 0.660 0.630 0.660 332,000 213,980 0.6445 5.767 5.679 5.767 5.505 5.767 37,996 5.6316 4.76%
2006-06-21 0 0.630 0.630 0.650 0.630 0.670 438,000 280,640 0.6407 5.505 5.505 5.679 5.505 5.854 50,128 5.5985 -4.55%
2006-06-20 0 0.660 0.660 0.670 0.630 0.670 724,000 470,860 0.6504 5.767 5.767 5.854 5.505 5.854 82,860 5.6826 1.54%
2006-06-19 0 0.650 0.640 0.660 0.620 0.660 650,000 418,600 0.6440 5.679 5.592 5.767 5.417 5.767 74,391 5.6271 -2.99%
2006-06-16 0 0.670 0.650 0.670 0.650 0.690 1,724,000 1,146,100 0.6648 5.854 5.679 5.854 5.679 6.029 197,307 5.8087 0.00%
2006-06-15 0 0.670 0.640 0.670 0.630 0.670 1,228,000 797,900 0.6498 5.854 5.592 5.854 5.505 5.854 140,541 5.6773 4.69%
2006-06-14 0 0.640 0.620 0.640 0.600 0.670 2,060,000 1,332,260 0.6467 5.592 5.417 5.592 5.243 5.854 235,761 5.6509 3.23%
2006-06-13 0 0.620 0.610 0.620 0.600 0.650 916,000 566,200 0.6181 5.417 5.330 5.417 5.243 5.679 104,834 5.4009 -4.62%
2006-06-12 0 0.650 0.640 0.650 0.600 0.660 2,062,000 1,314,520 0.6375 5.679 5.592 5.679 5.243 5.767 235,990 5.5702 8.33%
2006-06-09 0 0.600 0.580 0.600 0.570 0.600 1,320,000 784,320 0.5942 5.243 5.068 5.243 4.980 5.243 151,070 5.1918 5.26%
2006-06-08 0 0.570 0.570 0.580 0.570 0.600 2,796,000 1,637,780 0.5858 4.980 4.980 5.068 4.980 5.243 319,994 5.1182 -5.00%
2006-06-07 0 0.600 0.600 0.610 0.590 0.630 2,376,000 1,445,980 0.6086 5.243 5.243 5.330 5.155 5.505 271,926 5.3175 -3.23%
2006-06-06 0 0.620 0.620 0.630 0.610 0.650 1,448,000 906,040 0.6257 5.417 5.417 5.505 5.330 5.679 165,719 5.4673 -4.62%
2006-06-05 0 0.650 0.650 0.660 0.640 0.660 866,000 561,780 0.6487 5.679 5.679 5.767 5.592 5.767 99,111 5.6682 -1.52%
2006-06-02 0 0.660 0.650 0.670 0.640 0.680 1,922,000 1,257,380 0.6542 5.767 5.679 5.854 5.592 5.942 219,967 5.7162 0.00%
2006-06-01 0 0.660 0.650 0.660 0.620 0.690 1,416,000 932,480 0.6585 5.767 5.679 5.767 5.417 6.029 162,057 5.7540 -5.71%
2006-05-30 0 0.700 0.690 0.700 0.690 0.710 588,000 410,680 0.6984 6.116 6.029 6.116 6.029 6.204 67,295 6.1027 -1.41%
2006-05-29 0 0.710 0.700 0.710 0.690 0.710 510,000 360,900 0.7076 6.204 6.116 6.204 6.029 6.204 58,368 6.1832 2.90%
2006-05-26 0 0.690 0.690 0.700 0.690 0.710 1,730,000 1,203,760 0.6958 6.029 6.029 6.116 6.029 6.204 197,994 6.0798 0.00%
2006-05-25 0 0.690 0.680 0.690 0.680 0.700 1,794,000 1,235,080 0.6885 6.029 5.942 6.029 5.942 6.116 205,318 6.0154 -2.82%
2006-05-24 0 0.710 0.700 0.710 0.700 0.720 1,004,000 716,380 0.7135 6.204 6.116 6.204 6.116 6.291 114,905 6.2345 -1.39%
2006-05-23 0 0.720 0.720 0.730 0.700 0.740 1,392,000 1,006,120 0.7228 6.291 6.291 6.378 6.116 6.466 159,310 6.3155 -2.70%
2006-05-22 0 0.740 0.730 0.750 0.730 0.810 2,956,000 2,234,120 0.7558 6.466 6.378 6.553 6.378 7.078 338,306 6.6038 -8.64%
2006-05-19 0 0.810 0.800 0.810 0.810 0.830 1,342,000 1,092,540 0.8141 7.078 6.990 7.078 7.078 7.252 153,588 7.1134 0.00%
2006-05-18 0 0.810 0.800 0.810 0.790 0.820 3,826,000 3,073,940 0.8034 7.078 6.990 7.078 6.903 7.165 437,875 7.0201 -3.57%
2006-05-17 0 0.840 0.830 0.840 0.800 0.860 12,728,000 10,555,600 0.8293 7.340 7.252 7.340 6.990 7.514 1,456,684 7.2463 5.00%
2006-05-16 0 0.800 0.790 0.800 0.770 0.800 5,296,000 4,118,220 0.7776 6.990 6.903 6.990 6.728 6.990 606,112 6.7945 1.27%
2006-05-15 0 0.790 0.780 0.800 0.770 0.810 2,970,000 2,340,920 0.7882 6.903 6.815 6.990 6.728 7.078 339,908 6.8869 -2.47%
2006-05-12 0 0.810 0.810 0.820 0.800 0.820 2,114,000 1,720,500 0.8139 7.078 7.078 7.165 6.990 7.165 241,941 7.1112 -2.41%
2006-05-11 0 0.830 0.810 0.830 0.800 0.830 4,508,000 3,654,680 0.8107 7.252 7.078 7.252 6.990 7.252 515,928 7.0837 0.00%
2006-05-10 0 0.830 0.830 0.840 0.810 0.860 4,148,000 3,421,540 0.8249 7.252 7.252 7.340 7.078 7.514 474,727 7.2074 -3.49%
2006-05-09 0 0.860 0.860 0.870 0.850 0.870 1,728,000 1,476,920 0.8547 7.514 7.514 7.602 7.427 7.602 197,765 7.4681 0.00%
2006-05-08 0 0.860 0.860 0.870 0.850 0.890 3,644,000 3,145,980 0.8633 7.514 7.514 7.602 7.427 7.777 417,045 7.5435 -2.27%
2006-05-04 0 0.880 0.870 0.880 0.870 0.890 2,206,000 1,935,040 0.8772 7.689 7.602 7.689 7.602 7.777 252,470 7.6644 -1.12%
2006-05-03 0 0.890 0.880 0.900 0.880 0.910 1,942,000 1,742,080 0.8971 7.777 7.689 7.864 7.689 7.951 222,256 7.8382 -2.20%
2006-05-02 0 0.910 0.890 0.910 0.900 0.940 1,488,000 1,359,520 0.9137 7.951 7.777 7.951 7.864 8.213 170,297 7.9832 -1.09%
2006-04-28 0 0.920 0.900 0.920 0.870 0.920 3,454,000 3,124,280 0.9045 8.039 7.864 8.039 7.602 8.039 395,301 7.9036 5.75%
2006-04-27 0 0.870 0.870 0.890 0.870 0.890 1,492,000 1,313,480 0.8803 7.602 7.602 7.777 7.602 7.777 170,755 7.6922 0.00%
2006-04-26 0 0.870 0.870 0.880 0.860 0.900 2,624,000 2,307,440 0.8794 7.602 7.602 7.689 7.514 7.864 300,309 7.6835 -1.14%
2006-04-25 0 0.880 0.870 0.880 0.850 0.900 4,162,000 3,620,460 0.8699 7.689 7.602 7.689 7.427 7.864 476,329 7.6008 -2.22%
2006-04-24 0 0.900 0.890 0.900 0.890 0.940 2,802,000 2,541,280 0.9070 7.864 7.777 7.864 7.777 8.213 320,681 7.9246 -4.26%
2006-04-21 0 0.940 0.940 0.950 0.920 0.990 3,918,000 3,738,860 0.9543 8.213 8.213 8.301 8.039 8.650 448,404 8.3382 -4.08%
2006-04-20 0 0.980 0.980 0.990 0.880 0.990 8,546,000 8,106,800 0.9486 8.563 8.563 8.650 7.689 8.650 978,065 8.2886 11.36%
2006-04-19 0 0.880 0.880 0.890 0.870 0.990 14,314,000 12,832,760 0.8965 7.689 7.689 7.777 7.602 8.650 1,638,197 7.8335 -6.38%
2006-04-18 0 0.940 0.930 0.940 0.890 1.060 11,196,000 10,986,440 0.9813 8.213 8.126 8.213 7.777 9.262 1,281,350 8.5741 -11.32%
2006-04-13 0 1.060 1.050 1.060 1.050 1.120 17,480,000 18,748,540 1.0726 9.262 9.175 9.262 9.175 9.786 2,000,536 9.3718 -3.64%
2006-04-12 0 1.100 1.100 1.110 1.090 1.180 20,302,000 22,957,800 1.1308 9.611 9.611 9.699 9.524 10.31 2,323,506 9.8807 -7.56%
2006-04-11 0 1.190 1.180 1.190 1.190 1.250 10,736,000 12,978,680 1.2089 10.40 10.31 10.40 10.40 10.92 1,228,705 10.563 -4.03%
2006-04-10 0 1.240 1.230 1.240 1.230 1.260 6,338,000 7,865,880 1.2411 10.83 10.75 10.83 10.75 11.01 725,366 10.844 -1.59%
2006-04-07 0 1.260 1.250 1.290 1.220 1.290 12,216,000 15,220,140 1.2459 11.01 10.92 11.27 10.66 11.27 1,398,087 10.886 1.61%
2006-04-06 0 1.240 1.240 1.250 1.240 1.320 17,018,000 21,780,760 1.2799 10.83 10.83 10.92 10.83 11.53 1,947,662 11.183 -3.12%
2006-04-04 0 1.280 1.270 1.280 1.210 1.280 18,612,000 23,093,220 1.2408 11.18 11.10 11.18 10.57 11.18 2,130,091 10.841 4.07%
2006-04-03 0 1.230 1.230 1.240 1.180 1.290 34,562,000 42,092,680 1.2179 10.75 10.75 10.83 10.31 11.27 3,955,523 10.641 -3.15%
2006-03-31 0 1.270 1.260 1.280 1.240 1.410 68,820,000 90,301,780 1.3121 11.10 11.01 11.18 10.83 12.32 7,876,254 11.465 -8.63%
2006-03-30 0 1.390 1.390 1.400 1.290 1.460 203,366,000 280,783,360 1.3807 12.15 12.15 12.23 11.27 12.76 23,274,662 12.064

Webb-site Database - Powered By Linux Group

Back to top