Ka Shui International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00822  2007-06-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2026-02-02 0 0.370 0.360 0.370 0.370 0.370 40,000 14,800 0.3700 0.370 0.360 0.370 0.370 0.370 40,000 0.3700 0.00%
2026-01-30 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2026-01-29 0 0.370 0.365 0.370 0.365 0.370 86,000 31,540 0.3667 0.370 0.365 0.370 0.365 0.370 86,000 0.3667 0.00%
2026-01-28 0 0.370 0.365 0.370 0.365 0.375 62,000 22,950 0.3702 0.370 0.365 0.370 0.365 0.375 62,000 0.3702 0.00%
2026-01-27 0 0.370 0.365 0.370 0.365 0.370 86,000 31,760 0.3693 0.370 0.365 0.370 0.365 0.370 86,000 0.3693 0.00%
2026-01-26 0 0.370 0.365 0.370 0.365 0.375 52,000 19,390 0.3729 0.370 0.365 0.370 0.365 0.375 52,000 0.3729 -1.33%
2026-01-23 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2026-01-22 0 0.375 0.365 0.375 0.365 0.375 30,000 11,170 0.3723 0.375 0.365 0.375 0.365 0.375 30,000 0.3723 0.00%
2026-01-21 0 0.375 0.360 0.375 0.360 0.375 254,000 94,320 0.3713 0.375 0.360 0.375 0.360 0.375 254,000 0.3713 1.35%
2026-01-20 0 0.370 0.360 0.370 0.360 0.375 150,000 55,180 0.3679 0.370 0.360 0.370 0.360 0.375 150,000 0.3679 -1.33%
2026-01-19 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2026-01-16 0 0.375 0.365 0.375 0.365 0.375 158,000 58,630 0.3711 0.375 0.365 0.375 0.365 0.375 158,000 0.3711 0.00%
2026-01-15 0 0.375 0.370 0.375 0.365 0.375 400,000 148,370 0.3709 0.375 0.370 0.375 0.365 0.375 400,000 0.3709 2.74%
2026-01-14 0 0.365 0.365 0.370 0.360 0.375 602,000 220,110 0.3656 0.365 0.365 0.370 0.360 0.375 602,000 0.3656 0.00%
2026-01-13 0 0.365 0.360 0.365 0.360 0.365 22,000 7,990 0.3632 0.365 0.360 0.365 0.360 0.365 22,000 0.3632 -1.35%
2026-01-09 0 0.370 0.365 0.370 0.365 0.370 118,000 43,110 0.3653 0.370 0.365 0.370 0.365 0.370 118,000 0.3653 -1.33%
2026-01-08 0 0.375 0.365 0.375 0.365 0.375 96,000 35,520 0.3700 0.375 0.365 0.375 0.365 0.375 96,000 0.3700 1.35%
2026-01-07 0 0.370 0.370 0.375 0.365 0.375 56,000 20,740 0.3704 0.370 0.370 0.375 0.365 0.375 56,000 0.3704 -1.33%
2026-01-06 0 0.375 0.365 0.375 0.365 0.375 132,000 48,820 0.3698 0.375 0.365 0.375 0.365 0.375 132,000 0.3698 0.00%
2026-01-05 0 0.375 0.370 0.375 0.370 0.380 284,000 105,870 0.3728 0.375 0.370 0.375 0.370 0.380 284,000 0.3728 -2.60%
2025-12-31 0 0.385 0.375 0.385 0.375 0.385 70,000 26,870 0.3839 0.385 0.375 0.385 0.375 0.385 70,000 0.3839 0.00%
2025-12-30 0 0.385 0.375 0.385 0.370 0.390 794,000 300,370 0.3783 0.385 0.375 0.385 0.370 0.390 794,000 0.3783 1.32%
2025-12-29 0 0.380 0.375 0.380 0.375 0.380 236,000 89,640 0.3798 0.380 0.375 0.380 0.375 0.380 236,000 0.3798 -2.56%
2025-12-24 0 0.390 0.380 0.390 0.380 0.395 149,392 57,261 0.3833 0.390 0.380 0.390 0.380 0.395 149,392 0.3833 -1.27%
2025-12-23 0 0.395 0.380 0.395 0.380 0.395 234,000 91,170 0.3896 0.395 0.380 0.395 0.380 0.395 234,000 0.3896 2.60%
2025-12-22 0 0.385 0.380 0.390 0.385 0.385 82,000 31,570 0.3850 0.385 0.380 0.390 0.385 0.385 82,000 0.3850 0.00%
2025-12-19 0 0.385 0.380 0.385 0.380 0.395 350,000 135,250 0.3864 0.385 0.380 0.385 0.380 0.395 350,000 0.3864 1.32%
2025-12-18 0 0.380 0.380 0.390 0.380 0.385 486,000 185,640 0.3820 0.380 0.380 0.390 0.380 0.385 486,000 0.3820 -1.30%
2025-12-17 0 0.385 0.385 0.390 0.380 0.395 510,000 196,860 0.3860 0.385 0.385 0.390 0.380 0.395 510,000 0.3860 1.32%
2025-12-16 0 0.380 0.375 0.385 0.365 0.385 924,000 347,240 0.3758 0.380 0.375 0.385 0.365 0.385 924,000 0.3758 -2.56%
2025-12-15 0 0.390 0.375 0.395 0.375 0.395 1,646,000 629,640 0.3825 0.390 0.375 0.395 0.375 0.395 1,646,000 0.3825 0.00%
2025-12-12 0 0.390 0.380 0.390 0.380 0.395 570,000 222,010 0.3895 0.390 0.380 0.390 0.380 0.395 570,000 0.3895 -1.27%
2025-12-11 0 0.395 0.390 0.395 0.375 0.395 1,400,000 540,680 0.3862 0.395 0.390 0.395 0.375 0.395 1,400,000 0.3862 0.00%
2025-12-10 0 0.395 0.385 0.395 0.375 0.395 196,000 76,340 0.3895 0.395 0.385 0.395 0.375 0.395 196,000 0.3895 1.28%
2025-12-09 0 0.390 0.380 0.390 0.380 0.390 46,000 17,860 0.3883 0.390 0.380 0.390 0.380 0.390 46,000 0.3883 -1.27%
2025-12-08 0 0.395 0.380 0.395 0.375 0.395 138,000 54,290 0.3934 0.395 0.380 0.395 0.375 0.395 138,000 0.3934 2.60%
2025-12-05 0 0.385 0.380 0.385 0.375 0.395 388,000 148,410 0.3825 0.385 0.380 0.385 0.375 0.395 388,000 0.3825 -1.28%
2025-12-04 0 0.390 0.380 0.390 0.380 0.390 208,000 80,780 0.3884 0.390 0.380 0.390 0.380 0.390 208,000 0.3884 0.00%
2025-12-03 0 0.390 0.375 0.390 0.375 0.390 114,000 44,300 0.3886 0.390 0.375 0.390 0.375 0.390 114,000 0.3886 0.00%
2025-12-02 0 0.390 0.380 0.390 0.370 0.390 930,000 352,180 0.3787 0.390 0.380 0.390 0.370 0.390 930,000 0.3787 1.30%
2025-12-01 0 0.385 0.385 0.390 0.380 0.390 201,000 77,790 0.3870 0.385 0.385 0.390 0.380 0.390 201,000 0.3870 0.00%
2025-11-28 0 0.385 0.380 0.385 0.380 0.385 106,000 40,790 0.3848 0.385 0.380 0.385 0.380 0.385 106,000 0.3848 -1.28%
2025-11-27 0 0.390 0.380 0.390 0.380 0.395 350,000 136,660 0.3905 0.390 0.380 0.390 0.380 0.395 350,000 0.3905 1.30%
2025-11-26 0 0.385 0.380 0.385 0.380 0.385 180,000 68,420 0.3801 0.385 0.380 0.385 0.380 0.385 180,000 0.3801 1.32%
2025-11-25 0 0.380 0.380 0.385 0.375 0.390 66,000 25,400 0.3848 0.380 0.380 0.385 0.375 0.390 66,000 0.3848 -2.56%
2025-11-24 0 0.390 0.380 0.390 0.370 0.395 538,000 204,290 0.3797 0.390 0.380 0.390 0.370 0.395 538,000 0.3797 0.00%
2025-11-21 0 0.390 0.380 0.390 0.380 0.390 406,000 156,780 0.3862 0.390 0.380 0.390 0.380 0.390 406,000 0.3862 1.30%
2025-11-20 0 0.385 0.370 0.385 0.370 0.385 1,314,000 498,500 0.3794 0.385 0.370 0.385 0.370 0.385 1,314,000 0.3794 0.00%
2025-11-19 0 0.385 0.380 0.385 0.370 0.385 332,000 127,730 0.3847 0.385 0.380 0.385 0.370 0.385 332,000 0.3847 1.32%
2025-11-18 0 0.380 0.380 0.385 0.375 0.385 484,000 183,460 0.3790 0.380 0.380 0.385 0.375 0.385 484,000 0.3790 -1.30%
2025-11-17 0 0.385 0.385 0.390 0.380 0.385 372,000 143,010 0.3844 0.385 0.385 0.390 0.380 0.385 372,000 0.3844 -1.28%
2025-11-14 0 0.390 0.385 0.390 0.380 0.410 1,690,000 670,180 0.3966 0.390 0.385 0.390 0.380 0.410 1,690,000 0.3966 -2.50%
2025-11-13 0 0.400 0.395 0.400 0.350 0.410 3,494,000 1,345,010 0.3849 0.400 0.395 0.400 0.350 0.410 3,494,000 0.3849 12.68%
2025-11-12 0 0.355 0.350 0.355 0.350 0.360 224,000 79,510 0.3550 0.355 0.350 0.355 0.350 0.360 224,000 0.3550 0.00%
2025-11-11 0 0.355 0.345 0.355 0.340 0.355 58,000 20,450 0.3526 0.355 0.345 0.355 0.340 0.355 58,000 0.3526 0.00%
2025-11-10 0 0.355 0.345 0.355 0.345 0.355 90,000 31,890 0.3543 0.355 0.345 0.355 0.345 0.355 90,000 0.3543 0.00%
2025-11-07 0 0.355 0.345 0.355 0.345 0.355 178,000 62,030 0.3485 0.355 0.345 0.355 0.345 0.355 178,000 0.3485 2.90%
2025-11-06 0 0.345 0.345 0.350 0.345 0.360 46,000 16,470 0.3580 0.345 0.345 0.350 0.345 0.360 46,000 0.3580 -4.17%
2025-11-05 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2025-11-04 0 0.360 0.345 0.360 0.345 0.360 404,000 143,270 0.3546 0.360 0.345 0.360 0.345 0.360 404,000 0.3546 2.86%
2025-11-03 0 0.350 0.345 0.350 0.345 0.350 160,000 55,790 0.3487 0.350 0.345 0.350 0.345 0.350 160,000 0.3487 1.45%
2025-10-31 0 0.345 0.345 0.350 0.345 0.350 320,000 111,980 0.3499 0.345 0.345 0.350 0.345 0.350 320,000 0.3499 -2.82%
2025-10-30 0 0.355 0.345 0.355 0.345 0.355 156,000 54,980 0.3524 0.355 0.345 0.355 0.345 0.355 156,000 0.3524 0.00%
2025-10-28 0 0.355 0.345 0.355 0.340 0.355 54,000 19,130 0.3543 0.355 0.345 0.355 0.340 0.355 54,000 0.3543 2.90%
2025-10-27 0 0.345 0.345 0.350 0.345 0.355 122,000 42,620 0.3493 0.345 0.345 0.350 0.345 0.355 122,000 0.3493 -1.43%
2025-10-24 0 0.350 0.340 0.350 0.340 0.355 108,000 37,770 0.3497 0.350 0.340 0.350 0.340 0.355 108,000 0.3497 1.45%
2025-10-23 0 0.345 0.345 0.350 0.340 0.355 206,000 71,570 0.3474 0.345 0.345 0.350 0.340 0.355 206,000 0.3474 -2.82%
2025-10-22 0 0.355 0.350 0.355 0.350 0.360 188,000 67,100 0.3569 0.355 0.350 0.355 0.350 0.360 188,000 0.3569 -1.39%
2025-10-21 0 0.360 0.350 0.360 0.350 0.360 174,000 62,540 0.3594 0.360 0.350 0.360 0.350 0.360 174,000 0.3594 0.00%
2025-10-20 0 0.360 0.350 0.360 0.345 0.360 82,000 29,370 0.3582 0.360 0.350 0.360 0.345 0.360 82,000 0.3582 1.41%
2025-10-17 0 0.355 0.340 0.355 0.330 0.355 1,212,000 415,320 0.3427 0.355 0.340 0.355 0.330 0.355 1,212,000 0.3427 2.90%
2025-10-16 0 0.345 0.335 0.345 0.330 0.345 124,000 42,600 0.3435 0.345 0.335 0.345 0.330 0.345 124,000 0.3435 0.00%
2025-10-15 0 0.345 0.335 0.345 0.340 0.345 194,000 66,370 0.3421 0.345 0.335 0.345 0.340 0.345 194,000 0.3421 1.47%
2025-10-14 0 0.340 0.335 0.350 0.340 0.350 234,000 81,380 0.3478 0.340 0.335 0.350 0.340 0.350 234,000 0.3478 -2.86%
2025-10-13 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - -1.41%
2025-10-10 0 0.355 0.340 0.355 0.340 0.355 384,000 133,660 0.3481 0.355 0.340 0.355 0.340 0.355 384,000 0.3481 1.43%
2025-10-09 0 0.350 0.340 0.350 0.335 0.355 836,000 285,560 0.3416 0.350 0.340 0.350 0.335 0.355 836,000 0.3416 2.94%
2025-10-08 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2025-10-06 0 0.340 0.340 0.345 0.335 0.355 374,000 131,820 0.3525 0.340 0.340 0.345 0.335 0.355 374,000 0.3525 -4.23%
2025-10-03 0 0.355 0.345 0.355 0.340 0.355 84,000 29,190 0.3475 0.355 0.345 0.355 0.340 0.355 84,000 0.3475 1.43%
2025-10-02 0 0.350 0.340 0.350 0.315 0.355 1,146,000 387,320 0.3380 0.350 0.340 0.350 0.315 0.355 1,146,000 0.3380 6.06%
2025-09-30 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - -1.49%
2025-09-29 0 0.335 0.320 0.335 0.310 0.335 526,000 171,520 0.3261 0.335 0.320 0.335 0.310 0.335 526,000 0.3261 3.08%
2025-09-26 0 0.325 0.310 0.325 0.310 0.325 138,000 43,920 0.3183 0.325 0.310 0.325 0.310 0.325 138,000 0.3183 1.56%
2025-09-25 0 0.320 0.320 0.325 0.320 0.325 48,000 15,590 0.3248 0.320 0.320 0.325 0.320 0.325 48,000 0.3248 -1.54%
2025-09-24 0 0.325 0.315 0.325 0.315 0.330 356,000 114,150 0.3206 0.325 0.315 0.325 0.315 0.330 356,000 0.3206 -2.99%
2025-09-23 0 0.335 0.320 0.335 0.330 0.335 100,000 33,450 0.3345 0.335 0.320 0.335 0.330 0.335 100,000 0.3345 3.08%
2025-09-22 0 0.325 0.325 0.330 0.320 0.320 4,000 1,280 0.3200 0.325 0.325 0.330 0.320 0.320 4,000 0.3200 -2.99%
2025-09-19 0 0.335 0.320 0.335 0.320 0.335 444,000 146,850 0.3307 0.335 0.320 0.335 0.320 0.335 444,000 0.3307 1.52%
2025-09-18 0 0.330 0.320 0.330 0.320 0.335 378,000 122,440 0.3239 0.330 0.320 0.330 0.320 0.335 378,000 0.3239 -1.49%
2025-09-17 0 0.335 0.325 0.335 0.320 0.335 122,000 40,590 0.3327 0.335 0.325 0.335 0.320 0.335 122,000 0.3327 3.08%
2025-09-16 0 0.325 0.320 0.325 0.320 0.335 112,000 36,820 0.3288 0.325 0.320 0.325 0.320 0.335 112,000 0.3288 0.00%
2025-09-15 0 0.325 0.315 0.325 0.315 0.335 128,000 42,270 0.3302 0.325 0.315 0.325 0.315 0.335 128,000 0.3302 0.00%
2025-09-12 0 0.325 0.310 0.325 0.310 0.325 464,000 146,320 0.3153 0.325 0.310 0.325 0.310 0.325 464,000 0.3153 1.56%
2025-09-11 0 0.320 0.320 0.325 0.310 0.340 4,362,000 1,394,500 0.3197 0.320 0.320 0.325 0.310 0.340 4,362,000 0.3197 -7.25%
2025-09-10 0 0.345 0.340 0.345 0.340 0.350 266,000 91,770 0.3450 0.345 0.340 0.345 0.340 0.350 266,000 0.3450 -1.43%
2025-09-09 0 0.350 0.340 0.350 0.335 0.350 374,000 128,800 0.3444 0.350 0.340 0.350 0.335 0.350 374,000 0.3444 0.00%
2025-09-08 0 0.350 0.340 0.350 0.335 0.350 308,000 105,140 0.3414 0.350 0.340 0.350 0.335 0.350 308,000 0.3414 1.45%
2025-09-05 0 0.345 0.340 0.345 0.340 0.350 472,000 161,500 0.3422 0.345 0.340 0.345 0.340 0.350 472,000 0.3422 0.00%
2025-09-04 0 0.345 0.335 0.350 - - 0 0 - 0.345 0.335 0.350 - - 0 - 0.00%
2025-09-03 0 0.345 0.340 0.345 0.340 0.345 134,000 45,590 0.3402 0.345 0.340 0.345 0.340 0.345 134,000 0.3402 0.00%
2025-09-02 0 0.345 0.340 0.345 0.340 0.345 128,000 43,600 0.3406 0.345 0.340 0.345 0.340 0.345 128,000 0.3406 -1.43%
2025-09-01 0 0.350 0.340 0.350 0.335 0.350 354,000 121,620 0.3436 0.350 0.340 0.350 0.335 0.350 354,000 0.3436 -1.41%
2025-08-29 0 0.355 0.340 0.355 0.340 0.355 280,000 97,840 0.3494 0.355 0.340 0.355 0.340 0.355 280,000 0.3494 1.43%
2025-08-28 0 0.350 0.340 0.350 0.340 0.350 266,000 91,030 0.3422 0.350 0.340 0.350 0.340 0.350 266,000 0.3422 1.45%
2025-08-27 0 0.345 0.335 0.345 0.335 0.350 1,036,000 354,520 0.3422 0.345 0.335 0.345 0.335 0.350 1,036,000 0.3422 -4.17%
2025-08-26 0 0.360 0.355 0.360 0.345 0.360 510,000 181,490 0.3559 0.360 0.355 0.360 0.345 0.360 510,000 0.3559 0.00%
2025-08-25 0 0.360 0.350 0.360 0.350 0.360 372,000 131,120 0.3525 0.360 0.350 0.360 0.350 0.360 372,000 0.3525 -2.70%
2025-08-22 0 0.370 0.360 0.370 0.360 0.370 146,000 53,660 0.3675 0.370 0.360 0.370 0.360 0.370 146,000 0.3675 2.78%
2025-08-21 0 0.360 0.355 0.360 0.355 0.360 524,000 188,630 0.3600 0.360 0.355 0.360 0.355 0.360 524,000 0.3600 -2.70%
2025-08-20 0 0.370 0.360 0.370 0.370 0.370 4,000 1,480 0.3700 0.370 0.360 0.370 0.370 0.370 4,000 0.3700 -1.33%
2025-08-19 0 0.375 0.360 0.375 0.360 0.375 406,000 150,140 0.3698 0.375 0.360 0.375 0.360 0.375 406,000 0.3698 -1.32%
2025-08-18 0 0.380 0.370 0.380 0.370 0.390 2,100,000 801,580 0.3817 0.380 0.370 0.380 0.370 0.390 2,100,000 0.3817 2.70%
2025-08-15 0 0.370 0.370 0.375 0.320 0.370 1,192,000 418,720 0.3513 0.370 0.370 0.375 0.320 0.370 1,192,000 0.3513 10.45%
2025-08-14 0 0.335 0.325 0.335 0.320 0.335 136,000 44,570 0.3277 0.335 0.325 0.335 0.320 0.335 136,000 0.3277 0.00%
2025-08-13 0 0.335 0.325 0.335 - - 0 0 - 0.335 0.325 0.335 - - 0 - -1.47%
2025-08-12 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2025-08-11 0 0.340 0.325 0.340 0.325 0.340 220,000 73,460 0.3339 0.340 0.325 0.340 0.325 0.340 220,000 0.3339 1.49%
2025-08-08 0 0.335 0.325 0.335 - - 0 0 - 0.335 0.325 0.335 - - 0 - -1.47%
2025-08-07 0 0.340 0.330 0.340 0.330 0.340 246,000 82,010 0.3334 0.340 0.330 0.340 0.330 0.340 246,000 0.3334 -1.45%
2025-08-06 0 0.345 0.335 0.345 0.335 0.345 312,000 106,470 0.3413 0.345 0.335 0.345 0.335 0.345 312,000 0.3413 0.00%
2025-08-05 0 0.345 0.325 0.345 0.325 0.345 196,000 66,930 0.3415 0.345 0.325 0.345 0.325 0.345 196,000 0.3415 1.47%
2025-08-04 0 0.340 0.325 0.340 0.320 0.345 122,000 39,930 0.3273 0.340 0.325 0.340 0.320 0.345 122,000 0.3273 0.00%
2025-08-01 0 0.340 0.325 0.340 0.320 0.340 248,100 81,080 0.3268 0.340 0.325 0.340 0.320 0.340 248,100 0.3268 4.62%
2025-07-31 0 0.325 0.315 0.330 - - 0 0 - 0.325 0.315 0.330 - - 0 - -1.52%
2025-07-30 0 0.330 0.325 0.330 0.325 0.345 20,000 6,760 0.3380 0.330 0.325 0.330 0.325 0.345 20,000 0.3380 -2.94%
2025-07-29 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-07-28 0 0.340 0.330 0.340 0.325 0.350 146,000 48,390 0.3314 0.340 0.330 0.340 0.325 0.350 146,000 0.3314 0.00%
2025-07-25 0 0.340 0.340 0.345 0.335 0.350 114,000 39,840 0.3495 0.340 0.340 0.345 0.335 0.350 114,000 0.3495 0.00%
2025-07-24 0 0.340 0.330 0.345 0.305 0.350 844,000 275,890 0.3269 0.340 0.330 0.345 0.305 0.350 844,000 0.3269 1.49%
2025-07-23 0 0.335 0.335 0.340 0.325 0.345 164,000 55,350 0.3375 0.335 0.335 0.340 0.325 0.345 164,000 0.3375 -4.29%
2025-07-22 0 0.350 0.335 0.350 0.335 0.350 144,000 50,320 0.3494 0.350 0.335 0.350 0.335 0.350 144,000 0.3494 0.00%
2025-07-21 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2025-07-18 0 0.350 0.335 0.350 0.330 0.350 224,000 76,360 0.3409 0.350 0.335 0.350 0.330 0.350 224,000 0.3409 0.00%
2025-07-17 0 0.350 0.335 0.350 0.340 0.355 190,000 65,670 0.3456 0.350 0.335 0.350 0.340 0.355 190,000 0.3456 2.94%
2025-07-16 0 0.340 0.335 0.340 0.335 0.345 76,000 26,070 0.3430 0.340 0.335 0.340 0.335 0.345 76,000 0.3430 -4.23%
2025-07-15 0 0.355 0.345 0.355 0.345 0.355 78,000 27,500 0.3526 0.355 0.345 0.355 0.345 0.355 78,000 0.3526 0.00%
2025-07-14 0 0.355 0.350 0.355 0.350 0.360 504,000 180,090 0.3573 0.355 0.350 0.355 0.350 0.360 504,000 0.3573 -2.74%
2025-07-11 0 0.365 0.360 0.365 0.350 0.365 876,000 312,760 0.3570 0.365 0.360 0.365 0.350 0.365 876,000 0.3570 -1.35%
2025-07-10 0 0.370 0.365 0.370 0.365 0.375 330,000 121,320 0.3676 0.370 0.365 0.370 0.365 0.375 330,000 0.3676 -1.33%
2025-07-09 0 0.375 0.370 0.375 0.365 0.380 172,000 64,010 0.3722 0.375 0.370 0.375 0.365 0.380 172,000 0.3722 0.00%
2025-07-08 0 0.375 0.365 0.375 0.365 0.380 136,000 50,670 0.3726 0.375 0.365 0.375 0.365 0.380 136,000 0.3726 2.74%
2025-07-07 0 0.365 0.355 0.370 - - 0 0 - 0.365 0.355 0.370 - - 0 - 0.00%
2025-07-04 0 0.365 0.360 0.375 0.360 0.370 838,000 304,490 0.3634 0.365 0.360 0.375 0.360 0.370 838,000 0.3634 -2.67%
2025-07-03 0 0.375 0.365 0.375 0.365 0.375 160,000 59,110 0.3694 0.375 0.365 0.375 0.365 0.375 160,000 0.3694 0.00%
2025-07-02 0 0.375 0.370 0.380 0.370 0.380 140,000 52,350 0.3739 0.375 0.370 0.380 0.370 0.380 140,000 0.3739 0.00%
2025-06-30 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - -1.32%
2025-06-27 0 0.380 0.370 0.380 0.365 0.380 508,000 188,230 0.3705 0.380 0.370 0.380 0.365 0.380 508,000 0.3705 1.33%
2025-06-26 0 0.375 0.360 0.375 0.360 0.375 366,000 132,740 0.3627 0.375 0.360 0.375 0.360 0.375 366,000 0.3627 -1.32%
2025-06-25 0 0.380 0.370 0.380 0.365 0.380 300,000 111,620 0.3721 0.380 0.370 0.380 0.365 0.380 300,000 0.3721 1.33%
2025-06-24 0 0.375 0.365 0.375 0.360 0.380 180,000 66,350 0.3686 0.375 0.365 0.375 0.360 0.380 180,000 0.3686 0.00%
2025-06-23 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2025-06-20 0 0.375 0.360 0.375 0.365 0.385 272,000 100,510 0.3695 0.375 0.360 0.375 0.365 0.385 272,000 0.3695 0.00%
2025-06-19 0 0.375 0.370 0.385 0.360 0.385 492,000 184,310 0.3746 0.375 0.370 0.385 0.360 0.385 492,000 0.3746 2.74%
2025-06-18 0 0.365 0.380 0.385 0.365 0.385 30,000 11,030 0.3677 0.365 0.380 0.385 0.365 0.385 30,000 0.3677 -6.41%
2025-06-17 0 0.390 0.370 0.385 0.365 0.390 564,000 209,500 0.3715 0.390 0.370 0.385 0.365 0.390 564,000 0.3715 0.00%
2025-06-16 0 0.390 0.380 0.390 0.380 0.390 12,000 4,620 0.3850 0.390 0.380 0.390 0.380 0.390 12,000 0.3850 1.30%
2025-06-13 0 0.385 0.380 0.390 0.375 0.385 146,000 55,680 0.3814 0.385 0.380 0.390 0.375 0.385 146,000 0.3814 0.00%
2025-06-12 0 0.385 0.375 0.385 0.370 0.390 134,000 50,970 0.3804 0.385 0.375 0.385 0.370 0.390 134,000 0.3804 -1.28%
2025-06-11 0 0.390 0.375 0.390 0.375 0.390 110,000 42,690 0.3881 0.390 0.375 0.390 0.375 0.390 110,000 0.3881 4.00%
2025-06-10 0 0.375 0.375 0.390 0.375 0.390 60,000 23,220 0.3870 0.375 0.375 0.390 0.375 0.390 60,000 0.3870 -3.85%
2025-06-09 0 0.390 0.375 0.390 0.365 0.390 582,000 218,010 0.3746 0.390 0.375 0.390 0.365 0.390 582,000 0.3746 1.30%
2025-06-06 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2025-06-05 0 0.385 0.375 0.385 0.375 0.385 80,000 30,410 0.3801 0.385 0.375 0.385 0.375 0.385 80,000 0.3801 1.32%
2025-06-04 0 0.380 0.380 0.385 0.380 0.390 52,000 20,140 0.3873 0.380 0.380 0.385 0.380 0.390 52,000 0.3873 -3.80%
2025-06-03 0 0.395 0.380 0.395 0.375 0.395 280,000 106,660 0.3809 0.395 0.380 0.395 0.375 0.395 280,000 0.3809 2.60%
2025-06-02 0 0.385 0.385 0.390 0.380 0.390 292,000 113,620 0.3891 0.385 0.385 0.390 0.380 0.390 292,000 0.3891 -1.28%
2025-05-30 0 0.390 0.380 0.390 0.380 0.390 16,000 6,220 0.3888 0.390 0.380 0.390 0.380 0.390 16,000 0.3888 -1.27%
2025-05-29 0 0.395 0.380 0.395 0.380 0.395 102,000 39,700 0.3892 0.395 0.380 0.395 0.380 0.395 102,000 0.3892 3.95%
2025-05-28 0 0.380 0.380 0.390 0.380 0.390 188,000 71,640 0.3811 0.380 0.380 0.390 0.380 0.390 188,000 0.3811 -1.30%
2025-05-27 0 0.385 0.380 0.395 0.380 0.400 390,000 151,370 0.3881 0.385 0.380 0.395 0.380 0.400 390,000 0.3881 2.67%
2025-05-26 0 0.375 0.375 0.385 0.375 0.380 366,000 138,380 0.3781 0.375 0.375 0.385 0.375 0.380 366,000 0.3781 -5.06%
2025-05-23 0 0.395 0.380 0.395 0.385 0.395 180,000 69,380 0.3854 0.395 0.380 0.395 0.385 0.395 180,000 0.3854 -1.25%
2025-05-22 0 0.400 0.385 0.400 0.380 0.405 602,000 237,830 0.3951 0.400 0.385 0.400 0.380 0.405 602,000 0.3951 0.00%
2025-05-21 0 0.400 0.390 0.400 0.380 0.400 1,304,000 503,150 0.3859 0.400 0.390 0.400 0.380 0.400 1,304,000 0.3859 5.26%
2025-05-20 0 0.380 0.375 0.380 0.380 0.400 1,174,000 455,680 0.3881 0.380 0.375 0.380 0.380 0.400 1,174,000 0.3881 -2.56%
2025-05-19 0 0.390 0.385 0.400 0.385 0.400 512,000 200,570 0.3917 0.390 0.385 0.400 0.385 0.400 512,000 0.3917 1.30%
2025-05-16 0 0.385 0.370 0.385 0.365 0.385 392,000 146,690 0.3742 0.385 0.370 0.385 0.365 0.385 392,000 0.3742 -2.53%
2025-05-15 0 0.395 0.385 0.395 0.385 0.400 278,000 108,140 0.3890 0.395 0.385 0.395 0.385 0.400 278,000 0.3890 0.00%
2025-05-14 0 0.395 0.390 0.395 0.370 0.395 924,000 356,290 0.3856 0.395 0.390 0.395 0.370 0.395 924,000 0.3856 6.76%
2025-05-13 0 0.370 0.365 0.370 0.365 0.375 228,000 84,500 0.3706 0.370 0.365 0.370 0.365 0.375 228,000 0.3706 1.37%
2025-05-12 0 0.365 0.360 0.370 0.355 0.370 740,000 269,990 0.3649 0.365 0.360 0.370 0.355 0.370 740,000 0.3649 5.80%
2025-05-09 0 0.345 0.345 0.355 0.330 0.355 1,490,000 512,470 0.3439 0.345 0.345 0.355 0.330 0.355 1,490,000 0.3439 0.00%
2025-05-08 0 0.345 0.335 0.345 0.335 0.350 216,000 74,000 0.3426 0.345 0.335 0.345 0.335 0.350 216,000 0.3426 0.00%
2025-05-07 0 0.345 0.335 0.345 0.315 0.360 2,110,000 707,210 0.3352 0.345 0.335 0.345 0.315 0.360 2,110,000 0.3352 1.47%
2025-05-06 0 0.340 0.340 0.350 0.290 0.350 2,412,000 776,210 0.3218 0.340 0.340 0.350 0.290 0.350 2,412,000 0.3218 11.48%
2025-05-02 0 0.305 0.290 0.305 0.290 0.305 296,000 88,090 0.2976 0.305 0.290 0.305 0.290 0.305 296,000 0.2976 0.00%
2025-04-30 0 0.305 0.290 0.305 0.290 0.315 290,000 87,260 0.3009 0.305 0.290 0.305 0.290 0.315 290,000 0.3009 1.67%
2025-04-29 0 0.300 0.290 0.300 0.290 0.310 176,000 52,100 0.2960 0.300 0.290 0.300 0.290 0.310 176,000 0.2960 -1.64%
2025-04-28 0 0.305 0.295 0.305 0.280 0.315 776,000 229,730 0.2960 0.305 0.295 0.305 0.280 0.315 776,000 0.2960 8.93%
2025-04-25 0 0.280 0.265 0.280 0.260 0.280 352,000 94,180 0.2676 0.280 0.265 0.280 0.260 0.280 352,000 0.2676 7.69%
2025-04-24 0 0.260 0.248 0.260 0.250 0.260 144,000 36,400 0.2528 0.260 0.248 0.260 0.250 0.260 144,000 0.2528 0.00%
2025-04-23 0 0.260 0.250 0.270 0.250 0.270 152,000 39,910 0.2626 0.260 0.250 0.270 0.250 0.270 152,000 0.2626 0.00%
2025-04-22 0 0.260 0.246 0.290 0.245 0.260 332,000 83,322 0.2510 0.260 0.246 0.290 0.245 0.260 332,000 0.2510 4.00%
2025-04-17 0 0.250 0.245 0.250 0.245 0.255 110,000 27,476 0.2498 0.250 0.245 0.250 0.245 0.255 110,000 0.2498 0.00%
2025-04-16 0 0.250 0.247 0.250 - - 0 0 - 0.250 0.247 0.250 - - 0 - -3.85%
2025-04-15 0 0.260 0.246 0.260 0.244 0.260 316,000 79,146 0.2505 0.260 0.246 0.260 0.244 0.260 316,000 0.2505 1.96%
2025-04-14 0 0.255 0.247 0.255 0.246 0.260 64,000 16,402 0.2563 0.255 0.247 0.255 0.246 0.260 64,000 0.2563 0.00%
2025-04-11 0 0.255 0.245 0.255 0.245 0.255 48,000 12,210 0.2544 0.255 0.245 0.255 0.245 0.255 48,000 0.2544 2.82%
2025-04-10 0 0.248 0.245 0.248 0.248 0.270 304,000 77,038 0.2534 0.248 0.245 0.248 0.248 0.270 304,000 0.2534 -4.62%
2025-04-09 0 0.260 0.250 0.260 0.241 0.260 230,000 58,982 0.2564 0.260 0.250 0.260 0.241 0.260 230,000 0.2564 0.00%
2025-04-08 0 0.260 0.245 0.260 0.246 0.260 198,000 50,300 0.2540 0.260 0.245 0.260 0.246 0.260 198,000 0.2540 6.56%
2025-04-07 0 0.244 0.242 0.245 0.242 0.255 1,130,000 280,348 0.2481 0.244 0.242 0.245 0.242 0.255 1,130,000 0.2481 -12.86%
2025-04-03 0 0.280 0.270 0.280 0.265 0.280 124,000 34,300 0.2766 0.280 0.270 0.280 0.265 0.280 124,000 0.2766 -1.75%
2025-04-02 0 0.285 0.280 0.290 0.275 0.290 302,000 85,840 0.2842 0.285 0.280 0.290 0.275 0.290 302,000 0.2842 0.00%
2025-04-01 0 0.285 0.270 0.285 0.265 0.285 650,000 179,400 0.2760 0.285 0.270 0.285 0.265 0.285 650,000 0.2760 3.64%
2025-03-31 0 0.275 0.255 0.285 0.255 0.275 224,000 57,850 0.2583 0.275 0.255 0.285 0.255 0.275 224,000 0.2583 1.85%
2025-03-28 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2025-03-27 0 0.270 0.245 0.270 - - 0 0 - 0.270 0.245 0.270 - - 0 - 0.00%
2025-03-26 0 0.270 0.248 0.280 - - 0 0 - 0.270 0.248 0.280 - - 0 - 0.00%
2025-03-25 0 0.270 0.247 0.270 0.270 0.275 50,000 13,740 0.2748 0.270 0.247 0.270 0.270 0.275 50,000 0.2748 8.00%
2025-03-24 0 0.250 0.248 0.260 - - 0 0 - 0.250 0.248 0.260 - - 0 - 0.00%
2025-03-21 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2025-03-20 0 0.250 0.250 0.265 0.248 0.250 24,000 5,996 0.2498 0.250 0.250 0.265 0.248 0.250 24,000 0.2498 0.81%
2025-03-19 0 0.248 0.248 0.260 0.240 0.248 306,000 75,748 0.2475 0.248 0.248 0.260 0.240 0.248 306,000 0.2475 2.90%
2025-03-18 0 0.241 0.240 0.250 0.241 0.280 738,000 187,820 0.2545 0.241 0.240 0.250 0.241 0.280 738,000 0.2545 -13.93%
2025-03-17 0 0.280 0.275 0.280 0.275 0.285 72,000 20,170 0.2801 0.280 0.275 0.280 0.275 0.285 72,000 0.2801 -3.45%
2025-03-14 0 0.290 0.275 0.295 0.270 0.295 74,000 20,480 0.2768 0.290 0.275 0.295 0.270 0.295 74,000 0.2768 1.75%
2025-03-13 0 0.285 0.260 0.290 0.255 0.290 78,000 22,210 0.2847 0.285 0.260 0.290 0.255 0.290 78,000 0.2847 -1.72%
2025-03-12 0 0.290 0.275 0.290 0.265 0.305 18,000 5,240 0.2911 0.290 0.275 0.290 0.265 0.305 18,000 0.2911 1.75%
2025-03-11 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2025-03-10 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2025-03-07 0 0.285 0.280 0.290 0.280 0.285 44,000 12,400 0.2818 0.285 0.280 0.290 0.280 0.285 44,000 0.2818 0.00%
2025-03-06 0 0.285 0.285 0.290 0.285 0.290 74,000 21,200 0.2865 0.285 0.285 0.290 0.285 0.290 74,000 0.2865 -1.72%
2025-03-05 0 0.290 0.285 0.290 0.280 0.300 206,000 59,150 0.2871 0.290 0.285 0.290 0.280 0.300 206,000 0.2871 0.00%
2025-03-04 0 0.290 0.280 0.295 0.255 0.295 1,342,000 373,860 0.2786 0.290 0.280 0.295 0.255 0.295 1,342,000 0.2786 5.45%
2025-03-03 0 0.275 0.250 0.275 0.275 0.275 26,000 7,150 0.2750 0.275 0.250 0.275 0.275 0.275 26,000 0.2750 7.84%
2025-02-28 0 0.255 0.255 0.275 0.255 0.280 76,000 21,150 0.2783 0.255 0.255 0.275 0.255 0.280 76,000 0.2783 -8.93%
2025-02-27 0 0.280 0.265 0.280 0.265 0.290 94,000 26,470 0.2816 0.280 0.265 0.280 0.265 0.290 94,000 0.2816 -5.08%
2025-02-26 0 0.295 0.260 0.295 0.255 0.295 408,000 109,720 0.2689 0.295 0.260 0.295 0.255 0.295 408,000 0.2689 11.32%
2025-02-25 0 0.265 0.250 0.270 0.250 0.265 134,000 34,470 0.2572 0.265 0.250 0.270 0.250 0.265 134,000 0.2572 0.00%
2025-02-24 0 0.265 0.255 0.265 0.255 0.275 34,000 9,050 0.2662 0.265 0.255 0.265 0.255 0.275 34,000 0.2662 0.00%
2025-02-21 0 0.265 0.260 0.265 0.250 0.270 158,000 40,510 0.2564 0.265 0.260 0.265 0.250 0.270 158,000 0.2564 0.00%
2025-02-20 0 0.265 0.255 0.270 0.243 0.265 362,000 92,476 0.2555 0.265 0.255 0.270 0.243 0.265 362,000 0.2555 6.00%
2025-02-19 0 0.250 0.242 0.260 0.242 0.265 252,000 63,884 0.2535 0.250 0.242 0.260 0.242 0.265 252,000 0.2535 0.00%
2025-02-18 0 0.250 0.250 0.255 0.245 0.280 366,000 93,528 0.2555 0.250 0.250 0.255 0.245 0.280 366,000 0.2555 -5.66%
2025-02-17 0 0.265 0.250 0.265 0.215 0.265 1,492,000 349,988 0.2346 0.265 0.250 0.265 0.215 0.265 1,492,000 0.2346 23.26%
2025-02-14 0 0.215 0.210 0.218 0.205 0.219 302,000 64,290 0.2129 0.215 0.210 0.218 0.205 0.219 302,000 0.2129 0.00%
2025-02-13 0 0.215 0.205 0.215 0.215 0.219 242,000 52,566 0.2172 0.215 0.205 0.215 0.215 0.219 242,000 0.2172 1.42%
2025-02-12 0 0.212 0.210 0.212 0.205 0.212 670,000 141,082 0.2106 0.212 0.210 0.212 0.205 0.212 670,000 0.2106 4.43%
2025-02-11 0 0.203 0.203 0.205 0.198 0.201 36,000 7,176 0.1993 0.203 0.203 0.205 0.198 0.201 36,000 0.1993 2.01%
2025-02-10 0 0.199 0.196 0.200 0.199 0.200 210,000 41,812 0.1991 0.199 0.196 0.200 0.199 0.200 210,000 0.1991 0.00%
2025-02-07 0 0.199 0.195 0.205 - - 0 0 - 0.199 0.195 0.205 - - 0 - 0.00%
2025-02-06 0 0.199 0.192 0.199 - - 0 0 - 0.199 0.192 0.199 - - 0 - 0.00%
2025-02-05 0 0.199 0.195 0.199 0.188 0.199 40,000 7,698 0.1925 0.199 0.195 0.199 0.188 0.199 40,000 0.1925 0.51%
2025-02-04 0 0.198 0.192 0.198 0.194 0.198 42,000 8,156 0.1942 0.198 0.192 0.198 0.194 0.198 42,000 0.1942 2.06%
2025-02-03 0 0.194 0.194 0.200 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2025-01-28 0 0.194 0.183 0.200 - - 0 0 - 0.194 0.183 0.200 - - 0 - 0.00%
2025-01-27 0 0.194 0.194 0.200 0.194 0.194 2,000 388 0.1940 0.194 0.194 0.200 0.194 0.194 2,000 0.1940 0.00%
2025-01-24 0 0.194 0.184 0.194 0.183 0.194 98,000 18,488 0.1887 0.194 0.184 0.194 0.183 0.194 98,000 0.1887 2.65%
2025-01-23 0 0.189 0.189 0.204 - - 0 0 - 0.189 0.189 0.204 - - 0 - 0.00%
2025-01-22 0 0.189 0.189 0.199 0.189 0.193 132,000 25,024 0.1896 0.189 0.189 0.199 0.189 0.193 132,000 0.1896 -0.53%
2025-01-21 0 0.190 0.190 0.193 0.183 0.193 194,000 37,152 0.1915 0.190 0.190 0.193 0.183 0.193 194,000 0.1915 -1.55%
2025-01-20 0 0.193 0.183 0.196 0.186 0.196 136,000 26,176 0.1925 0.193 0.183 0.196 0.186 0.196 136,000 0.1925 1.58%
2025-01-17 0 0.190 0.182 0.190 0.182 0.190 90,000 16,934 0.1882 0.190 0.182 0.190 0.182 0.190 90,000 0.1882 0.00%
2025-01-16 0 0.190 0.199 0.220 0.185 0.190 416,000 78,974 0.1898 0.190 0.199 0.220 0.185 0.190 416,000 0.1898 -5.00%
2025-01-15 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - 0.00%
2025-01-14 0 0.200 0.192 0.200 0.192 0.208 504,000 101,206 0.2008 0.200 0.192 0.200 0.192 0.208 504,000 0.2008 0.00%
2025-01-13 0 0.200 0.200 0.206 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.00%
2025-01-10 0 0.200 0.198 0.205 0.200 0.200 100,000 20,000 0.2000 0.200 0.198 0.205 0.200 0.200 100,000 0.2000 2.56%
2025-01-09 0 0.195 0.192 0.205 0.195 0.197 248,000 48,520 0.1956 0.195 0.192 0.205 0.195 0.197 248,000 0.1956 2.63%
2025-01-08 0 0.190 0.190 0.198 0.190 0.198 1,382,000 268,638 0.1944 0.190 0.190 0.198 0.190 0.198 1,382,000 0.1944 -2.56%
2025-01-07 0 0.195 0.180 0.196 0.195 0.195 52,000 10,140 0.1950 0.195 0.180 0.196 0.195 0.195 52,000 0.1950 -2.50%
2025-01-06 0 0.200 0.191 0.200 0.190 0.200 288,000 55,462 0.1926 0.200 0.191 0.200 0.190 0.200 288,000 0.1926 -0.50%
2025-01-03 0 0.201 0.200 0.208 - - 0 0 - 0.201 0.200 0.208 - - 0 - 0.00%
2025-01-02 0 0.201 0.201 0.206 0.201 0.201 22,000 4,422 0.2010 0.201 0.201 0.206 0.201 0.201 22,000 0.2010 -3.83%
2024-12-31 0 0.209 0.201 0.209 0.201 0.209 82,000 16,962 0.2069 0.209 0.201 0.209 0.201 0.209 82,000 0.2069 2.45%
2024-12-30 0 0.204 0.201 0.210 - - 0 0 - 0.204 0.201 0.210 - - 0 - 0.00%
2024-12-27 0 0.204 0.204 0.210 0.201 0.203 24,000 4,832 0.2013 0.204 0.204 0.210 0.201 0.203 24,000 0.2013 -2.39%
2024-12-24 0 0.209 0.201 0.209 - - 0 0 - 0.209 0.201 0.209 - - 0 - -0.48%
2024-12-23 0 0.210 0.200 0.210 0.201 0.210 224,000 45,142 0.2015 0.210 0.200 0.210 0.201 0.210 224,000 0.2015 3.96%
2024-12-20 0 0.202 0.202 0.214 0.202 0.202 10,000 2,020 0.2020 0.202 0.202 0.214 0.202 0.202 10,000 0.2020 0.00%
2024-12-19 0 0.202 0.202 0.220 0.201 0.219 34,000 6,898 0.2029 0.202 0.202 0.220 0.201 0.219 34,000 0.2029 -3.81%
2024-12-18 0 0.210 0.209 0.218 0.210 0.210 24,000 5,040 0.2100 0.210 0.209 0.218 0.210 0.210 24,000 0.2100 -3.23%
2024-12-17 0 0.217 0.211 0.217 0.203 0.220 76,000 16,586 0.2182 0.217 0.211 0.217 0.203 0.220 76,000 0.2182 0.46%
2024-12-16 0 0.216 0.209 0.217 - - 0 0 - 0.216 0.209 0.217 - - 0 - 0.00%
2024-12-13 0 0.216 0.209 0.216 - - 0 0 - 0.216 0.209 0.216 - - 0 - 0.00%
2024-12-12 0 0.216 0.211 0.218 0.205 0.219 492,000 103,840 0.2111 0.216 0.211 0.218 0.205 0.219 492,000 0.2111 4.85%
2024-12-11 0 0.206 0.203 0.206 0.200 0.206 196,000 40,286 0.2055 0.206 0.203 0.206 0.200 0.206 196,000 0.2055 0.00%
2024-12-10 0 0.206 0.206 0.210 0.205 0.210 628,000 129,304 0.2059 0.206 0.206 0.210 0.205 0.210 628,000 0.2059 -1.90%
2024-12-09 0 0.210 0.205 0.210 0.205 0.210 306,000 63,170 0.2064 0.210 0.205 0.210 0.205 0.210 306,000 0.2064 0.96%
2024-12-06 0 0.208 0.195 0.210 - - 0 0 - 0.208 0.195 0.210 - - 0 - 0.00%
2024-12-05 0 0.208 0.199 0.208 0.199 0.208 84,000 17,424 0.2074 0.208 0.199 0.208 0.199 0.208 84,000 0.2074 0.00%
2024-12-04 0 0.208 0.195 0.208 0.195 0.209 498,000 103,580 0.2080 0.208 0.195 0.208 0.195 0.209 498,000 0.2080 0.97%
2024-12-03 0 0.206 0.200 0.206 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
2024-12-02 0 0.206 0.206 0.210 0.200 0.210 84,000 17,600 0.2095 0.206 0.206 0.210 0.200 0.210 84,000 0.2095 0.00%
2024-11-29 0 0.206 0.205 0.210 - - 0 0 - 0.206 0.205 0.210 - - 0 - 0.00%
2024-11-28 0 0.206 0.206 0.210 0.205 0.210 258,000 53,726 0.2082 0.206 0.206 0.210 0.205 0.210 258,000 0.2082 -2.37%
2024-11-27 0 0.211 0.205 0.223 - - 0 0 - 0.211 0.205 0.223 - - 0 - 0.00%
2024-11-26 0 0.211 0.205 0.222 - - 0 0 - 0.211 0.205 0.222 - - 0 - 0.00%
2024-11-25 0 0.211 0.205 0.212 0.207 0.223 90,000 19,060 0.2118 0.211 0.205 0.212 0.207 0.223 90,000 0.2118 -3.21%
2024-11-22 0 0.218 0.205 0.220 - - 0 0 - 0.218 0.205 0.220 - - 0 - 0.00%
2024-11-21 0 0.218 0.218 0.225 0.218 0.225 8,000 1,772 0.2215 0.218 0.218 0.225 0.218 0.225 8,000 0.2215 -1.80%
2024-11-20 0 0.222 0.210 0.224 0.205 0.224 108,000 23,916 0.2214 0.222 0.210 0.224 0.205 0.224 108,000 0.2214 3.26%
2024-11-19 0 0.215 0.206 0.223 0.214 0.215 26,000 5,576 0.2145 0.215 0.206 0.223 0.214 0.215 26,000 0.2145 0.47%
2024-11-18 0 0.214 0.214 0.225 0.206 0.225 34,000 7,112 0.2092 0.214 0.214 0.225 0.206 0.225 34,000 0.2092 -3.17%
2024-11-15 0 0.221 0.211 0.222 0.210 0.221 138,000 30,140 0.2184 0.221 0.211 0.222 0.210 0.221 138,000 0.2184 5.24%
2024-11-14 0 0.210 0.210 0.228 0.210 0.226 1,518,000 334,708 0.2205 0.210 0.210 0.228 0.210 0.226 1,518,000 0.2205 -7.89%
2024-11-13 0 0.228 0.228 0.229 0.226 0.228 264,000 59,992 0.2272 0.228 0.228 0.229 0.226 0.228 264,000 0.2272 0.00%
2024-11-12 0 0.228 0.228 0.235 0.228 0.235 238,000 54,836 0.2304 0.228 0.228 0.235 0.228 0.235 238,000 0.2304 0.44%
2024-11-11 0 0.227 0.227 0.235 0.227 0.227 18,000 4,086 0.2270 0.227 0.227 0.235 0.227 0.227 18,000 0.2270 -3.40%
2024-11-08 0 0.235 0.228 0.236 0.228 0.236 340,000 79,478 0.2338 0.235 0.228 0.236 0.228 0.236 340,000 0.2338 3.52%
2024-11-07 0 0.227 0.227 0.235 0.227 0.234 18,000 4,184 0.2324 0.227 0.227 0.235 0.227 0.234 18,000 0.2324 0.00%
2024-11-06 0 0.227 0.228 0.230 0.227 0.230 30,000 6,870 0.2290 0.227 0.228 0.230 0.227 0.230 30,000 0.2290 -3.81%
2024-11-05 0 0.236 0.230 0.236 0.231 0.236 278,000 64,628 0.2325 0.236 0.230 0.236 0.231 0.236 278,000 0.2325 -1.26%
2024-11-04 0 0.239 0.236 0.240 0.237 0.245 128,000 30,692 0.2398 0.239 0.236 0.240 0.237 0.245 128,000 0.2398 1.27%
2024-11-01 0 0.236 0.236 0.240 0.226 0.245 46,000 11,096 0.2412 0.236 0.236 0.240 0.226 0.245 46,000 0.2412 -2.88%
2024-10-31 0 0.243 0.227 0.248 0.226 0.243 218,000 50,404 0.2312 0.243 0.227 0.248 0.226 0.243 218,000 0.2312 1.25%
2024-10-30 0 0.240 0.225 0.238 0.222 0.246 350,000 85,008 0.2429 0.240 0.225 0.238 0.222 0.246 350,000 0.2429 3.45%
2024-10-29 0 0.232 0.219 0.233 0.232 0.233 158,000 36,716 0.2324 0.232 0.219 0.233 0.232 0.233 158,000 0.2324 0.00%
2024-10-28 0 0.232 0.232 0.245 0.232 0.245 20,000 4,770 0.2385 0.232 0.232 0.245 0.232 0.245 20,000 0.2385 -5.69%
2024-10-25 0 0.246 0.233 0.250 - - 0 0 - 0.246 0.233 0.250 - - 0 - 0.00%
2024-10-24 0 0.246 0.233 0.247 0.233 0.248 106,000 26,194 0.2471 0.246 0.233 0.247 0.233 0.248 106,000 0.2471 0.41%
2024-10-23 0 0.245 0.232 0.245 - - 0 0 - 0.245 0.232 0.245 - - 0 - -0.41%
2024-10-22 0 0.246 0.232 0.246 - - 0 0 - 0.246 0.232 0.246 - - 0 - 0.00%
2024-10-21 0 0.246 0.232 0.250 - - 0 0 - 0.246 0.232 0.250 - - 0 - 0.00%
2024-10-18 0 0.246 0.234 0.246 0.232 0.246 122,000 29,552 0.2422 0.246 0.234 0.246 0.232 0.246 122,000 0.2422 1.65%
2024-10-17 0 0.242 0.234 0.247 0.242 0.242 4,000 968 0.2420 0.242 0.234 0.247 0.242 0.242 4,000 0.2420 0.83%
2024-10-16 0 0.240 0.240 0.250 0.238 0.249 108,000 26,178 0.2424 0.240 0.240 0.250 0.238 0.249 108,000 0.2424 0.00%
2024-10-15 0 0.240 0.226 0.235 0.227 0.260 866,000 216,404 0.2499 0.240 0.226 0.235 0.227 0.260 866,000 0.2499 -5.88%
2024-10-14 0 0.255 0.250 0.275 0.255 0.265 86,000 22,030 0.2562 0.255 0.250 0.275 0.255 0.265 86,000 0.2562 -3.77%
2024-10-10 0 0.265 0.265 0.285 0.255 0.290 20,000 5,210 0.2605 0.265 0.265 0.285 0.255 0.290 20,000 0.2605 -7.02%
2024-10-09 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - -1.72%
2024-10-08 0 0.290 0.270 0.295 0.255 0.310 274,000 79,420 0.2899 0.290 0.270 0.295 0.255 0.310 274,000 0.2899 -6.45%
2024-10-07 0 0.310 0.305 0.315 0.242 0.365 2,864,000 787,130 0.2748 0.310 0.305 0.315 0.242 0.365 2,864,000 0.2748 29.71%
2024-10-04 0 0.239 0.233 0.239 0.227 0.240 158,000 37,662 0.2384 0.239 0.233 0.239 0.227 0.240 158,000 0.2384 0.42%
2024-10-03 0 0.238 0.238 0.240 0.226 0.240 44,000 10,446 0.2374 0.238 0.238 0.240 0.226 0.240 44,000 0.2374 0.42%
2024-10-02 0 0.237 0.226 0.238 0.220 0.241 764,000 177,506 0.2323 0.237 0.226 0.238 0.220 0.241 764,000 0.2323 -1.25%
2024-09-30 0 0.240 0.225 0.240 0.205 0.240 382,000 90,020 0.2357 0.240 0.225 0.240 0.205 0.240 382,000 0.2357 2.13%
2024-09-27 0 0.235 0.235 0.240 0.230 0.234 618,000 144,304 0.2335 0.235 0.235 0.240 0.230 0.234 618,000 0.2335 0.86%
2024-09-26 0 0.233 0.233 0.243 0.233 0.240 236,000 55,996 0.2373 0.233 0.233 0.243 0.233 0.240 236,000 0.2373 -0.85%
2024-09-25 0 0.235 0.231 0.240 0.231 0.240 326,000 77,344 0.2373 0.235 0.231 0.240 0.231 0.240 326,000 0.2373 -4.47%
2024-09-24 0 0.246 0.230 0.247 0.230 0.246 60,000 14,568 0.2428 0.246 0.230 0.247 0.230 0.246 60,000 0.2428 4.68%
2024-09-23 0 0.235 0.235 0.240 0.230 0.240 12,000 2,860 0.2383 0.235 0.235 0.240 0.230 0.240 12,000 0.2383 -4.08%
2024-09-20 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - -0.81%
2024-09-19 0 0.247 0.226 0.247 - - 0 0 - 0.247 0.226 0.247 - - 0 - -0.40%
2024-09-17 0 0.248 0.226 0.248 - - 0 0 - 0.248 0.226 0.248 - - 0 - 0.00%
2024-09-16 0 0.248 0.226 0.250 - - 0 0 - 0.248 0.226 0.250 - - 0 - 0.00%
2024-09-13 0 0.248 0.234 0.248 0.225 0.248 36,000 8,542 0.2373 0.248 0.234 0.248 0.225 0.248 36,000 0.2373 -0.40%
2024-09-12 0 0.249 0.243 0.250 0.230 0.249 154,000 38,308 0.2488 0.249 0.243 0.250 0.230 0.249 154,000 0.2488 0.00%
2024-09-11 0 0.249 0.232 0.249 - - 0 0 - 0.249 0.232 0.249 - - 0 - -0.40%
2024-09-10 0 0.250 0.238 0.250 - - 0 0 - 0.250 0.238 0.250 - - 0 - 0.00%
2024-09-09 0 0.250 0.238 0.250 0.238 0.250 136,000 33,736 0.2481 0.250 0.238 0.250 0.238 0.250 136,000 0.2481 0.00%
2024-09-05 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2024-09-04 0 0.250 0.231 0.250 - - 0 0 - 0.250 0.231 0.250 - - 0 - 0.00%
2024-09-03 0 0.250 0.238 0.250 - - 0 0 - 0.250 0.238 0.250 - - 0 - -3.85%
2024-09-02 0 0.260 0.246 0.265 - - 0 0 - 0.260 0.246 0.265 - - 0 - 0.00%
2024-08-30 0 0.260 0.260 0.265 0.250 0.260 166,000 42,000 0.2530 0.260 0.260 0.265 0.250 0.260 166,000 0.2530 -1.89%
2024-08-29 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -1.85%
2024-08-28 0 0.270 0.250 0.270 0.255 0.270 610,000 155,600 0.2551 0.270 0.250 0.270 0.255 0.270 610,000 0.2551 0.00%
2024-08-27 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-08-26 0 0.270 0.260 0.270 - - 12,000 3,120 0.2600 0.270 0.260 0.270 - - 12,000 0.2600 -1.82%
2024-08-23 0 0.275 0.250 0.280 0.247 0.275 222,000 56,898 0.2563 0.275 0.250 0.280 0.247 0.275 222,000 0.2563 3.77%
2024-08-22 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2024-08-21 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2024-08-20 0 0.265 0.250 0.265 0.250 0.265 168,000 43,390 0.2583 0.265 0.250 0.265 0.250 0.265 168,000 0.2583 -1.85%
2024-08-19 0 0.270 0.248 0.270 - - 0 0 - 0.270 0.248 0.270 - - 0 - 0.00%
2024-08-16 0 0.270 0.255 0.270 0.260 0.270 152,000 39,540 0.2601 0.270 0.255 0.270 0.260 0.270 152,000 0.2601 3.85%
2024-08-15 0 0.260 0.255 0.265 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2024-08-14 0 0.260 0.260 0.270 0.250 0.265 182,000 47,710 0.2621 0.260 0.260 0.270 0.250 0.265 182,000 0.2621 -1.89%
2024-08-13 0 0.265 0.255 0.265 0.250 0.265 10,000 2,550 0.2550 0.265 0.255 0.265 0.250 0.265 10,000 0.2550 -1.85%
2024-08-12 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-08-09 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-08-08 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2024-08-07 0 0.275 0.260 0.275 0.260 0.280 74,000 20,620 0.2786 0.275 0.260 0.275 0.260 0.280 74,000 0.2786 5.77%
2024-08-06 0 0.260 0.260 0.270 0.255 0.265 156,000 41,300 0.2647 0.260 0.260 0.270 0.255 0.265 156,000 0.2647 -1.89%
2024-08-05 0 0.265 0.265 0.270 0.265 0.265 150,000 39,750 0.2650 0.265 0.265 0.270 0.265 0.265 150,000 0.2650 0.00%
2024-08-02 0 0.265 0.260 0.265 0.255 0.270 144,000 38,560 0.2678 0.265 0.260 0.265 0.255 0.270 144,000 0.2678 -1.85%
2024-08-01 0 0.270 0.270 0.280 0.265 0.270 62,000 16,730 0.2698 0.270 0.270 0.280 0.265 0.270 62,000 0.2698 -3.57%
2024-07-31 0 0.280 0.260 0.285 0.270 0.280 84,000 22,700 0.2702 0.280 0.260 0.285 0.270 0.280 84,000 0.2702 3.70%
2024-07-30 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-07-29 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-07-26 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-07-25 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-07-24 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-07-23 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-07-22 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-07-19 0 0.270 0.260 0.270 0.270 0.270 108,000 29,160 0.2700 0.270 0.260 0.270 0.270 0.270 108,000 0.2700 1.89%
2024-07-18 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2024-07-17 0 0.265 0.260 0.265 0.260 0.265 116,000 30,630 0.2641 0.265 0.260 0.265 0.260 0.265 116,000 0.2641 -1.85%
2024-07-16 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2024-07-15 0 0.270 0.270 0.275 0.265 0.265 4,000 1,060 0.2650 0.270 0.270 0.275 0.265 0.265 4,000 0.2650 0.00%
2024-07-12 0 0.270 0.265 0.285 - - 0 0 - 0.270 0.265 0.285 - - 0 - 0.00%
2024-07-11 0 0.270 0.265 0.280 0.270 0.270 6,000 1,620 0.2700 0.270 0.265 0.280 0.270 0.270 6,000 0.2700 0.00%
2024-07-10 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2024-07-09 0 0.270 0.270 0.280 0.270 0.270 114,000 30,780 0.2700 0.270 0.270 0.280 0.270 0.270 114,000 0.2700 0.00%
2024-07-08 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2024-07-05 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2024-07-04 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - -3.57%
2024-07-03 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2024-07-02 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2024-06-28 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2024-06-27 0 0.280 0.275 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 0.275 0.280 0.280 0.280 20,000 0.2800 0.00%
2024-06-26 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2024-06-25 0 0.280 0.275 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.275 0.280 0.280 0.280 50,000 0.2800 0.00%
2024-06-24 0 0.280 0.280 0.285 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2024-06-21 0 0.280 0.275 0.280 0.280 0.285 30,000 8,500 0.2833 0.280 0.275 0.280 0.280 0.285 30,000 0.2833 -1.75%
2024-06-20 0 0.285 0.275 0.285 0.280 0.285 88,000 24,830 0.2822 0.285 0.275 0.285 0.280 0.285 88,000 0.2822 1.79%
2024-06-19 0 0.280 0.280 0.285 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2024-06-18 0 0.280 0.275 0.285 - - 0 0 - 0.280 0.275 0.285 - - 0 - 0.00%
2024-06-17 0 0.280 0.275 0.285 0.280 0.285 60,000 16,850 0.2808 0.280 0.275 0.285 0.280 0.285 60,000 0.2808 -1.75%
2024-06-14 0 0.285 0.280 0.285 0.285 0.290 610,000 175,150 0.2871 0.285 0.280 0.285 0.285 0.290 610,000 0.2871 0.00%
2024-06-13 0 0.285 0.280 0.285 0.275 0.285 40,000 11,190 0.2798 0.285 0.280 0.285 0.275 0.285 40,000 0.2798 7.55%
2024-06-12 0 0.265 0.270 0.275 - - 0 0 - 0.265 0.270 0.275 - - 0 - 0.00%
2024-06-11 0 0.265 0.265 0.275 0.260 0.260 64,000 16,640 0.2600 0.265 0.265 0.275 0.260 0.260 64,000 0.2600 -3.64%
2024-06-07 0 0.275 0.270 0.275 0.270 0.275 164,000 44,290 0.2701 0.275 0.270 0.275 0.270 0.275 164,000 0.2701 3.77%
2024-06-06 0 0.265 0.265 0.270 0.265 0.270 204,000 54,920 0.2692 0.265 0.265 0.270 0.265 0.270 204,000 0.2692 -1.85%
2024-06-05 0 0.270 0.270 0.275 0.270 0.290 48,000 13,070 0.2723 0.270 0.270 0.275 0.270 0.290 48,000 0.2723 -6.90%
2024-06-04 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2024-06-03 0 0.295 0.275 0.295 0.275 0.295 156,000 43,590 0.2794 0.295 0.275 0.295 0.275 0.295 156,000 0.2794 7.27%
2024-05-31 0 0.275 0.275 0.280 0.275 0.275 514,000 141,350 0.2750 0.275 0.275 0.280 0.275 0.275 514,000 0.2750 -1.79%
2024-05-30 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2024-05-29 0 0.280 0.275 0.280 0.280 0.280 230,000 64,400 0.2800 0.280 0.275 0.280 0.280 0.280 230,000 0.2800 -1.75%
2024-05-28 0 0.285 0.285 0.295 0.285 0.285 300,000 85,500 0.2850 0.285 0.285 0.295 0.285 0.285 300,000 0.2850 -3.39%
2024-05-27 0 0.295 0.285 0.310 0.285 0.300 90,000 26,230 0.2914 0.295 0.285 0.310 0.285 0.300 90,000 0.2914 1.72%
2024-05-24 0 0.290 0.290 0.295 0.285 0.285 2,000 570 0.2850 0.290 0.290 0.295 0.285 0.285 2,000 0.2850 -4.92%
2024-05-23 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2024-05-22 0 0.305 0.295 0.305 0.295 0.305 116,000 34,950 0.3013 0.305 0.295 0.305 0.295 0.305 116,000 0.3013 3.39%
2024-05-21 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2024-05-20 0 0.295 0.290 0.300 0.290 0.295 68,000 19,750 0.2904 0.295 0.290 0.300 0.290 0.295 68,000 0.2904 -1.67%
2024-05-17 0 0.300 0.285 0.300 0.300 0.300 60,000 18,000 0.3000 0.300 0.285 0.300 0.300 0.300 60,000 0.3000 1.69%
2024-05-16 0 0.295 0.295 0.305 0.290 0.290 78,000 22,620 0.2900 0.295 0.295 0.305 0.290 0.290 78,000 0.2900 0.00%
2024-05-14 0 0.295 0.290 0.305 0.295 0.310 48,000 14,240 0.2967 0.295 0.290 0.305 0.295 0.310 48,000 0.2967 -3.28%
2024-05-13 0 0.305 0.290 0.305 0.280 0.305 172,000 50,250 0.2922 0.305 0.290 0.305 0.280 0.305 172,000 0.2922 5.17%
2024-05-10 0 0.290 0.285 0.290 0.275 0.290 102,000 28,930 0.2836 0.290 0.285 0.290 0.275 0.290 102,000 0.2836 0.00%
2024-05-09 0 0.290 0.285 0.290 0.285 0.290 102,000 29,080 0.2851 0.290 0.285 0.290 0.285 0.290 102,000 0.2851 1.75%
2024-05-08 0 0.285 0.285 0.290 0.275 0.285 200,000 56,740 0.2837 0.285 0.285 0.290 0.275 0.285 200,000 0.2837 1.79%
2024-05-07 0 0.280 0.280 0.290 0.280 0.290 514,000 146,610 0.2852 0.280 0.280 0.290 0.280 0.290 514,000 0.2852 0.00%
2024-05-06 0 0.280 0.280 0.290 0.270 0.300 1,042,000 291,870 0.2801 0.280 0.280 0.290 0.270 0.300 1,042,000 0.2801 -9.68%
2024-05-03 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2024-05-02 0 0.310 0.295 0.310 0.305 0.315 78,000 24,090 0.3088 0.310 0.295 0.310 0.305 0.315 78,000 0.3088 3.33%
2024-04-30 0 0.300 0.290 0.300 0.315 0.315 20,000 6,300 0.3150 0.300 0.290 0.300 0.315 0.315 20,000 0.3150 1.69%
2024-04-29 0 0.295 0.295 0.300 0.295 0.295 62,000 18,290 0.2950 0.295 0.295 0.300 0.295 0.295 62,000 0.2950 -4.84%
2024-04-26 0 0.310 0.305 0.310 0.300 0.320 92,000 27,920 0.3035 0.310 0.305 0.310 0.300 0.320 92,000 0.3035 -3.12%
2024-04-25 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2024-04-24 0 0.320 0.320 0.330 0.310 0.315 40,000 12,500 0.3125 0.320 0.320 0.330 0.310 0.315 40,000 0.3125 -5.88%
2024-04-23 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2024-04-22 0 0.340 0.305 0.340 0.340 0.340 30,000 10,200 0.3400 0.340 0.305 0.340 0.340 0.340 30,000 0.3400 3.03%
2024-04-19 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2024-04-18 0 0.330 0.310 0.335 - - 0 0 - 0.330 0.310 0.335 - - 0 - 0.00%
2024-04-17 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2024-04-16 0 0.330 0.305 0.330 0.305 0.330 44,000 14,070 0.3198 0.330 0.305 0.330 0.305 0.330 44,000 0.3198 1.54%
2024-04-15 0 0.325 0.305 0.340 - - 0 0 - 0.325 0.305 0.340 - - 0 - 0.00%
2024-04-12 0 0.325 0.315 0.330 0.320 0.325 32,000 10,300 0.3219 0.325 0.315 0.330 0.320 0.325 32,000 0.3219 -1.52%
2024-04-11 0 0.330 0.320 0.330 0.340 0.340 28,000 9,520 0.3400 0.330 0.320 0.330 0.340 0.340 28,000 0.3400 0.00%
2024-04-10 0 0.330 0.325 0.330 0.300 0.340 708,000 230,350 0.3254 0.330 0.325 0.330 0.300 0.340 708,000 0.3254 8.20%
2024-04-09 0 0.305 0.300 0.310 0.305 0.305 52,000 15,860 0.3050 0.305 0.300 0.310 0.305 0.305 52,000 0.3050 -1.61%
2024-04-08 0 0.310 0.290 0.310 0.290 0.310 550,000 160,580 0.2920 0.310 0.290 0.310 0.290 0.310 550,000 0.2920 6.90%
2024-04-05 0 0.290 0.285 0.290 0.290 0.290 106,000 30,740 0.2900 0.290 0.285 0.290 0.290 0.290 106,000 0.2900 0.00%
2024-04-03 0 0.290 0.290 0.300 0.290 0.295 300,000 87,090 0.2903 0.290 0.290 0.300 0.290 0.295 300,000 0.2903 -1.69%
2024-04-02 0 0.295 0.295 0.300 0.290 0.295 294,000 86,270 0.2934 0.295 0.295 0.300 0.290 0.295 294,000 0.2934 -1.67%
2024-03-28 0 0.300 0.280 0.300 0.300 0.300 158,000 47,400 0.3000 0.300 0.280 0.300 0.300 0.300 158,000 0.3000 1.69%
2024-03-27 0 0.295 0.295 0.300 0.295 0.295 2,000 590 0.2950 0.295 0.295 0.300 0.295 0.295 2,000 0.2950 -1.67%
2024-03-26 0 0.300 0.290 0.300 0.295 0.300 1,548,000 464,050 0.2998 0.300 0.290 0.300 0.295 0.300 1,548,000 0.2998 0.00%
2024-03-25 0 0.300 0.295 0.300 0.300 0.300 240,000 72,000 0.3000 0.300 0.295 0.300 0.300 0.300 240,000 0.3000 1.69%
2024-03-22 0 0.295 0.295 0.300 0.295 0.300 564,000 169,160 0.2999 0.295 0.295 0.300 0.295 0.300 564,000 0.2999 -4.84%
2024-03-21 0 0.310 0.300 0.310 0.310 0.310 164,000 50,840 0.3100 0.310 0.300 0.310 0.310 0.310 164,000 0.3100 -4.62%
2024-03-20 0 0.325 0.325 0.330 0.325 0.325 24,000 7,800 0.3250 0.325 0.325 0.330 0.325 0.325 24,000 0.3250 -2.99%
2024-03-19 0 0.335 0.325 0.335 0.325 0.335 52,000 17,060 0.3281 0.335 0.325 0.335 0.325 0.335 52,000 0.3281 -1.47%
2024-03-18 0 0.340 0.335 0.340 0.335 0.340 6,000 2,030 0.3383 0.340 0.335 0.340 0.335 0.340 6,000 0.3383 0.00%
2024-03-15 0 0.340 0.340 0.360 0.335 0.350 52,000 18,060 0.3473 0.340 0.340 0.360 0.335 0.350 52,000 0.3473 -2.86%
2024-03-14 0 0.350 0.335 0.350 0.335 0.355 190,000 63,930 0.3365 0.350 0.335 0.350 0.335 0.355 190,000 0.3365 -1.41%
2024-03-13 0 0.355 0.335 0.360 0.335 0.355 132,000 45,250 0.3428 0.355 0.335 0.360 0.335 0.355 132,000 0.3428 1.43%
2024-03-12 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - -2.78%
2024-03-11 0 0.360 0.345 0.360 0.340 0.360 40,000 14,000 0.3500 0.360 0.345 0.360 0.340 0.360 40,000 0.3500 0.00%
2024-03-08 0 0.360 0.340 0.360 0.350 0.360 120,000 42,280 0.3523 0.360 0.340 0.360 0.350 0.360 120,000 0.3523 2.86%
2024-03-07 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2024-03-06 0 0.350 0.335 0.350 0.335 0.350 148,000 50,510 0.3413 0.350 0.335 0.350 0.335 0.350 148,000 0.3413 4.48%
2024-03-05 0 0.335 0.325 0.335 - - 0 0 - 0.335 0.325 0.335 - - 0 - 0.00%
2024-03-04 0 0.335 0.320 0.335 0.335 0.335 2,000 670 0.3350 0.335 0.320 0.335 0.335 0.335 2,000 0.3350 0.00%
2024-03-01 0 0.335 0.335 0.340 0.335 0.340 218,000 73,530 0.3373 0.335 0.335 0.340 0.335 0.340 218,000 0.3373 -4.29%
2024-02-29 0 0.350 0.340 0.350 0.350 0.350 46,000 16,100 0.3500 0.350 0.340 0.350 0.350 0.350 46,000 0.3500 0.00%
2024-02-28 0 0.350 0.325 0.350 0.325 0.350 120,000 40,730 0.3394 0.350 0.325 0.350 0.325 0.350 120,000 0.3394 0.00%
2024-02-27 0 0.350 0.330 0.350 0.350 0.350 70,000 24,500 0.3500 0.350 0.330 0.350 0.350 0.350 70,000 0.3500 0.00%
2024-02-26 0 0.350 0.345 0.350 0.340 0.350 108,000 37,240 0.3448 0.350 0.345 0.350 0.340 0.350 108,000 0.3448 0.00%
2024-02-23 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2024-02-22 0 0.350 0.335 0.350 0.340 0.350 244,000 83,380 0.3417 0.350 0.335 0.350 0.340 0.350 244,000 0.3417 0.00%
2024-02-21 0 0.350 0.340 0.350 0.340 0.350 286,000 97,840 0.3421 0.350 0.340 0.350 0.340 0.350 286,000 0.3421 0.00%
2024-02-20 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2024-02-19 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2024-02-16 0 0.350 0.330 0.350 0.330 0.350 62,000 21,220 0.3423 0.350 0.330 0.350 0.330 0.350 62,000 0.3423 0.00%
2024-02-15 0 0.350 0.340 0.350 0.350 0.350 60,000 21,000 0.3500 0.350 0.340 0.350 0.350 0.350 60,000 0.3500 0.00%
2024-02-14 0 0.350 0.325 0.350 0.330 0.350 108,000 37,090 0.3434 0.350 0.325 0.350 0.330 0.350 108,000 0.3434 6.06%
2024-02-09 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2024-02-08 0 0.330 0.320 0.330 0.320 0.330 52,000 16,660 0.3204 0.330 0.320 0.330 0.320 0.330 52,000 0.3204 1.54%
2024-02-07 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2024-02-06 0 0.325 0.310 0.325 0.325 0.325 50,000 16,250 0.3250 0.325 0.310 0.325 0.325 0.325 50,000 0.3250 4.84%
2024-02-05 0 0.310 0.310 0.320 0.300 0.340 652,000 205,640 0.3154 0.310 0.310 0.320 0.300 0.340 652,000 0.3154 -12.68%
2024-02-02 0 0.355 0.325 0.355 0.355 0.355 30,000 10,650 0.3550 0.355 0.325 0.355 0.355 0.355 30,000 0.3550 0.00%
2024-02-01 0 0.355 0.320 0.355 0.310 0.355 472,000 159,540 0.3380 0.355 0.320 0.355 0.310 0.355 472,000 0.3380 -2.74%
2024-01-31 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2024-01-30 0 0.365 0.350 0.365 0.360 0.365 56,000 20,400 0.3643 0.365 0.350 0.365 0.360 0.365 56,000 0.3643 1.39%
2024-01-29 0 0.360 0.355 0.365 0.360 0.360 32,000 11,520 0.3600 0.360 0.355 0.365 0.360 0.360 32,000 0.3600 -1.37%
2024-01-26 0 0.365 0.355 0.365 0.350 0.365 56,000 20,400 0.3643 0.365 0.355 0.365 0.350 0.365 56,000 0.3643 0.00%
2024-01-25 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2024-01-24 0 0.365 0.355 0.365 0.365 0.365 6,000 2,190 0.3650 0.365 0.355 0.365 0.365 0.365 6,000 0.3650 0.00%
2024-01-23 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2024-01-22 0 0.365 0.350 0.365 0.350 0.365 132,000 46,280 0.3506 0.365 0.350 0.365 0.350 0.365 132,000 0.3506 -1.35%
2024-01-19 0 0.370 0.360 0.370 0.350 0.370 102,000 36,940 0.3622 0.370 0.360 0.370 0.350 0.370 102,000 0.3622 0.00%
2024-01-18 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2024-01-17 0 0.370 0.360 0.380 0.370 0.370 302,000 111,740 0.3700 0.370 0.360 0.380 0.370 0.370 302,000 0.3700 -2.63%
2024-01-16 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2024-01-15 0 0.380 0.365 0.380 0.365 0.380 202,000 75,080 0.3717 0.380 0.365 0.380 0.365 0.380 202,000 0.3717 -1.30%
2024-01-12 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2024-01-11 0 0.385 0.375 0.385 0.375 0.385 196,000 74,690 0.3811 0.385 0.375 0.385 0.375 0.385 196,000 0.3811 0.00%
2024-01-10 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2024-01-09 0 0.385 0.370 0.385 0.370 0.385 122,000 45,750 0.3750 0.385 0.370 0.385 0.370 0.385 122,000 0.3750 0.00%
2024-01-08 0 0.385 0.375 0.385 0.370 0.385 118,000 44,270 0.3752 0.385 0.375 0.385 0.370 0.385 118,000 0.3752 1.32%
2024-01-05 0 0.380 0.375 0.380 0.380 0.380 80,000 30,400 0.3800 0.380 0.375 0.380 0.380 0.380 80,000 0.3800 0.00%
2024-01-04 0 0.380 0.380 0.385 0.380 0.380 40,000 15,200 0.3800 0.380 0.380 0.385 0.380 0.380 40,000 0.3800 -1.30%
2024-01-03 0 0.385 0.380 0.385 0.380 0.385 158,000 60,050 0.3801 0.385 0.380 0.385 0.380 0.385 158,000 0.3801 1.32%
2024-01-02 0 0.380 0.375 0.380 0.380 0.380 154,000 58,520 0.3800 0.380 0.375 0.380 0.380 0.380 154,000 0.3800 -1.30%
2023-12-29 0 0.385 0.380 0.390 0.380 0.390 6,000 2,300 0.3833 0.385 0.380 0.390 0.380 0.390 6,000 0.3833 -1.28%
2023-12-28 0 0.390 0.380 0.390 0.380 0.390 90,000 34,770 0.3863 0.390 0.380 0.390 0.380 0.390 90,000 0.3863 2.63%
2023-12-27 0 0.380 0.380 0.390 0.380 0.390 20,000 7,700 0.3850 0.380 0.380 0.390 0.380 0.390 20,000 0.3850 -2.56%
2023-12-22 0 0.390 0.385 0.390 0.385 0.400 60,000 23,620 0.3937 0.390 0.385 0.390 0.385 0.400 60,000 0.3937 -1.27%
2023-12-21 0 0.395 0.385 0.395 0.385 0.395 240,000 93,620 0.3901 0.395 0.385 0.395 0.385 0.395 240,000 0.3901 1.28%
2023-12-20 0 0.390 0.385 0.395 0.385 0.410 434,000 170,170 0.3921 0.390 0.385 0.395 0.385 0.410 434,000 0.3921 -2.50%
2023-12-19 0 0.400 0.395 0.400 0.400 0.400 252,000 100,800 0.4000 0.400 0.395 0.400 0.400 0.400 252,000 0.4000 -2.44%
2023-12-18 0 0.410 0.395 0.410 0.400 0.415 260,000 105,720 0.4066 0.410 0.395 0.410 0.400 0.415 260,000 0.4066 1.23%
2023-12-15 0 0.405 0.390 0.405 0.390 0.410 174,000 69,100 0.3971 0.405 0.390 0.405 0.390 0.410 174,000 0.3971 1.25%
2023-12-14 0 0.400 0.390 0.400 0.385 0.400 54,000 21,280 0.3941 0.400 0.390 0.400 0.385 0.400 54,000 0.3941 2.56%
2023-12-13 0 0.390 0.385 0.395 0.385 0.400 708,000 275,720 0.3894 0.390 0.385 0.395 0.385 0.400 708,000 0.3894 -2.50%
2023-12-12 0 0.400 0.390 0.400 0.390 0.400 244,000 96,120 0.3939 0.400 0.390 0.400 0.390 0.400 244,000 0.3939 2.56%
2023-12-11 0 0.390 0.385 0.390 0.385 0.390 94,000 36,310 0.3863 0.390 0.385 0.390 0.385 0.390 94,000 0.3863 0.00%
2023-12-08 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2023-12-07 0 0.390 0.385 0.395 0.390 0.400 170,000 67,600 0.3976 0.390 0.385 0.395 0.390 0.400 170,000 0.3976 0.00%
2023-12-06 0 0.390 0.390 0.400 0.390 0.400 288,000 113,130 0.3928 0.390 0.390 0.400 0.390 0.400 288,000 0.3928 0.00%
2023-12-05 0 0.390 0.390 0.395 0.390 0.395 306,000 119,350 0.3900 0.390 0.390 0.395 0.390 0.395 306,000 0.3900 -1.27%
2023-12-04 0 0.395 0.385 0.395 0.385 0.400 76,000 30,150 0.3967 0.395 0.385 0.395 0.385 0.400 76,000 0.3967 0.00%
2023-12-01 0 0.395 0.385 0.395 0.385 0.400 244,000 95,380 0.3909 0.395 0.385 0.395 0.385 0.400 244,000 0.3909 0.00%
2023-11-30 0 0.395 0.390 0.395 0.385 0.395 288,000 112,570 0.3909 0.395 0.390 0.395 0.385 0.395 288,000 0.3909 1.28%
2023-11-29 0 0.390 0.385 0.390 0.385 0.395 78,000 30,790 0.3947 0.390 0.385 0.390 0.385 0.395 78,000 0.3947 -1.27%
2023-11-28 0 0.395 0.385 0.395 0.385 0.395 68,000 26,790 0.3940 0.395 0.385 0.395 0.385 0.395 68,000 0.3940 1.28%
2023-11-27 0 0.390 0.380 0.395 0.380 0.395 160,000 62,350 0.3897 0.390 0.380 0.395 0.380 0.395 160,000 0.3897 -1.27%
2023-11-24 0 0.395 0.380 0.395 0.385 0.395 104,000 41,050 0.3947 0.395 0.380 0.395 0.385 0.395 104,000 0.3947 0.00%
2023-11-23 0 0.395 0.380 0.395 0.385 0.395 346,000 134,840 0.3897 0.395 0.380 0.395 0.385 0.395 346,000 0.3897 1.28%
2023-11-22 0 0.390 0.380 0.390 0.380 0.390 156,000 60,500 0.3878 0.390 0.380 0.390 0.380 0.390 156,000 0.3878 0.00%
2023-11-21 0 0.390 0.385 0.390 0.380 0.390 194,000 74,670 0.3849 0.390 0.385 0.390 0.380 0.390 194,000 0.3849 0.00%
2023-11-20 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2023-11-17 0 0.390 0.380 0.390 0.380 0.390 158,000 60,340 0.3819 0.390 0.380 0.390 0.380 0.390 158,000 0.3819 0.00%
2023-11-16 0 0.390 0.380 0.390 0.380 0.390 84,000 32,740 0.3898 0.390 0.380 0.390 0.380 0.390 84,000 0.3898 1.30%
2023-11-15 0 0.385 0.380 0.390 0.380 0.395 220,000 85,020 0.3865 0.385 0.380 0.390 0.380 0.395 220,000 0.3865 -1.28%
2023-11-14 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2023-11-13 0 0.390 0.380 0.385 0.380 0.395 194,000 76,530 0.3945 0.390 0.380 0.385 0.380 0.395 194,000 0.3945 -1.27%
2023-11-10 0 0.395 0.380 0.395 0.375 0.395 282,000 107,620 0.3816 0.395 0.380 0.395 0.375 0.395 282,000 0.3816 3.95%
2023-11-09 0 0.380 0.375 0.380 0.375 0.395 714,000 275,160 0.3854 0.380 0.375 0.380 0.375 0.395 714,000 0.3854 -1.30%
2023-11-08 0 0.385 0.375 0.385 0.375 0.390 28,000 10,770 0.3846 0.385 0.375 0.385 0.375 0.390 28,000 0.3846 1.32%
2023-11-07 0 0.380 0.375 0.380 0.375 0.390 524,000 198,770 0.3793 0.380 0.375 0.380 0.375 0.390 524,000 0.3793 -1.30%
2023-11-06 0 0.385 0.380 0.390 0.375 0.395 308,000 119,290 0.3873 0.385 0.380 0.390 0.375 0.395 308,000 0.3873 -1.28%
2023-11-03 0 0.390 0.380 0.390 0.375 0.395 176,000 67,090 0.3812 0.390 0.380 0.390 0.375 0.395 176,000 0.3812 0.00%
2023-11-02 0 0.390 0.380 0.390 0.385 0.395 90,000 34,800 0.3867 0.390 0.380 0.390 0.385 0.395 90,000 0.3867 0.00%
2023-11-01 0 0.390 0.380 0.390 0.380 0.395 152,000 59,940 0.3943 0.390 0.380 0.390 0.380 0.395 152,000 0.3943 1.30%
2023-10-31 0 0.385 0.385 0.390 0.385 0.395 136,000 53,380 0.3925 0.385 0.385 0.390 0.385 0.395 136,000 0.3925 -2.53%
2023-10-30 0 0.395 0.380 0.395 0.380 0.395 544,000 214,650 0.3946 0.395 0.380 0.395 0.380 0.395 544,000 0.3946 1.28%
2023-10-27 0 0.390 0.380 0.390 0.375 0.390 158,000 60,190 0.3809 0.390 0.380 0.390 0.375 0.390 158,000 0.3809 0.00%
2023-10-26 0 0.390 0.380 0.390 0.380 0.395 214,000 81,700 0.3818 0.390 0.380 0.390 0.380 0.395 214,000 0.3818 -2.50%
2023-10-25 0 0.400 0.385 0.400 0.385 0.400 222,000 87,770 0.3954 0.400 0.385 0.400 0.385 0.400 222,000 0.3954 1.27%
2023-10-24 0 0.395 0.385 0.395 0.385 0.395 144,000 55,770 0.3873 0.395 0.385 0.395 0.385 0.395 144,000 0.3873 1.28%
2023-10-20 0 0.390 0.380 0.390 0.375 0.400 186,000 71,490 0.3844 0.390 0.380 0.390 0.375 0.400 186,000 0.3844 2.63%
2023-10-19 0 0.380 0.380 0.385 0.380 0.405 216,000 84,220 0.3899 0.380 0.380 0.385 0.380 0.405 216,000 0.3899 -3.80%
2023-10-18 0 0.395 0.390 0.395 0.390 0.395 162,000 63,980 0.3949 0.395 0.390 0.395 0.390 0.395 162,000 0.3949 -2.47%
2023-10-17 0 0.405 0.395 0.405 0.395 0.410 260,000 104,010 0.4000 0.405 0.395 0.405 0.395 0.410 260,000 0.4000 0.00%
2023-10-16 0 0.405 0.390 0.405 0.390 0.405 34,000 13,520 0.3976 0.405 0.390 0.405 0.390 0.405 34,000 0.3976 0.00%
2023-10-13 0 0.405 0.395 0.405 0.395 0.405 152,000 61,040 0.4016 0.405 0.395 0.405 0.395 0.405 152,000 0.4016 0.00%
2023-10-12 0 0.405 0.395 0.405 0.385 0.405 184,000 74,080 0.4026 0.405 0.395 0.405 0.385 0.405 184,000 0.4026 1.25%
2023-10-11 0 0.400 0.390 0.400 0.380 0.400 246,000 95,340 0.3876 0.400 0.390 0.400 0.380 0.400 246,000 0.3876 -1.23%
2023-10-10 0 0.405 0.385 0.405 0.380 0.405 286,000 111,380 0.3894 0.405 0.385 0.405 0.380 0.405 286,000 0.3894 0.00%
2023-10-09 0 0.405 0.390 0.405 0.390 0.405 112,000 45,330 0.4047 0.405 0.390 0.405 0.390 0.405 112,000 0.4047 1.25%
2023-10-06 0 0.400 0.395 0.400 0.395 0.410 170,000 68,060 0.4004 0.400 0.395 0.400 0.395 0.410 170,000 0.4004 -1.23%
2023-10-05 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2023-10-04 0 0.405 0.390 0.405 0.385 0.410 288,000 111,720 0.3879 0.405 0.390 0.405 0.385 0.410 288,000 0.3879 2.53%
2023-10-03 0 0.395 0.390 0.400 0.395 0.405 128,000 51,690 0.4038 0.395 0.390 0.400 0.395 0.405 128,000 0.4038 -2.47%
2023-09-29 0 0.405 0.395 0.405 0.395 0.410 130,000 52,630 0.4048 0.405 0.395 0.405 0.395 0.410 130,000 0.4048 1.25%
2023-09-28 0 0.400 0.395 0.400 0.395 0.400 176,000 70,020 0.3978 0.400 0.395 0.400 0.395 0.400 176,000 0.3978 -2.44%
2023-09-27 0 0.410 0.400 0.410 0.405 0.415 220,000 89,720 0.4078 0.410 0.400 0.410 0.405 0.415 220,000 0.4078 0.00%
2023-09-26 0 0.410 0.400 0.410 0.400 0.410 124,000 50,820 0.4098 0.410 0.400 0.410 0.400 0.410 124,000 0.4098 0.00%
2023-09-25 0 0.410 0.395 0.410 0.395 0.410 188,000 76,000 0.4043 0.410 0.395 0.410 0.395 0.410 188,000 0.4043 2.50%
2023-09-22 0 0.400 0.395 0.400 0.400 0.415 396,000 159,230 0.4021 0.400 0.395 0.400 0.400 0.415 396,000 0.4021 -2.44%
2023-09-21 0 0.410 0.405 0.410 0.405 0.415 112,000 46,320 0.4136 0.410 0.405 0.410 0.405 0.415 112,000 0.4136 0.00%
2023-09-20 0 0.410 0.405 0.410 0.410 0.425 20,000 8,230 0.4115 0.410 0.405 0.410 0.410 0.425 20,000 0.4115 -2.38%
2023-09-19 0 0.420 0.405 0.420 0.405 0.430 62,000 25,350 0.4089 0.420 0.405 0.420 0.405 0.430 62,000 0.4089 0.00%
2023-09-18 0 0.420 0.405 0.420 0.405 0.420 460,000 188,870 0.4106 0.420 0.405 0.420 0.405 0.420 460,000 0.4106 -2.33%
2023-09-15 0 0.430 0.415 0.430 0.410 0.430 138,000 57,630 0.4176 0.430 0.415 0.430 0.410 0.430 138,000 0.4176 4.88%
2023-09-14 0 0.410 0.400 0.410 0.400 0.410 60,000 24,440 0.4073 0.410 0.400 0.410 0.400 0.410 60,000 0.4073 2.50%
2023-09-13 0 0.400 0.395 0.400 0.400 0.410 98,000 39,540 0.4035 0.400 0.395 0.400 0.400 0.410 98,000 0.4035 -6.98%
2023-09-12 0 0.430 0.410 0.425 0.410 0.430 174,000 73,880 0.4246 0.430 0.410 0.425 0.410 0.430 174,000 0.4246 4.88%
2023-09-11 0 0.410 0.400 0.410 0.400 0.420 166,000 68,070 0.4101 0.410 0.400 0.410 0.400 0.420 166,000 0.4101 0.00%
2023-09-07 0 0.410 0.405 0.410 0.395 0.410 1,112,000 447,990 0.4029 0.410 0.405 0.410 0.395 0.410 1,112,000 0.4029 2.50%
2023-09-06 0 0.400 0.390 0.400 0.390 0.400 518,000 207,160 0.3999 0.400 0.390 0.400 0.390 0.400 518,000 0.3999 1.27%
2023-09-05 0 0.395 0.395 0.400 0.395 0.395 88,000 34,760 0.3950 0.395 0.395 0.400 0.395 0.395 88,000 0.3950 0.00%
2023-09-04 0 0.395 0.390 0.395 0.380 0.410 708,000 280,240 0.3958 0.395 0.390 0.395 0.380 0.410 708,000 0.3958 -1.25%
2023-08-31 0 0.400 0.390 0.400 0.390 0.400 88,000 34,690 0.3942 0.400 0.390 0.400 0.390 0.400 88,000 0.3942 0.00%
2023-08-30 0 0.400 0.395 0.400 0.385 0.400 142,000 56,570 0.3984 0.400 0.395 0.400 0.385 0.400 142,000 0.3984 2.56%
2023-08-29 0 0.390 0.390 0.400 0.390 0.405 446,000 177,760 0.3986 0.390 0.390 0.400 0.390 0.405 446,000 0.3986 -2.50%
2023-08-28 0 0.400 0.390 0.410 0.390 0.420 246,000 97,710 0.3972 0.400 0.390 0.410 0.390 0.420 246,000 0.3972 -1.23%
2023-08-25 0 0.405 0.390 0.405 0.380 0.405 124,000 48,170 0.3885 0.405 0.390 0.405 0.380 0.405 124,000 0.3885 0.00%
2023-08-24 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2023-08-23 0 0.405 0.395 0.415 - - 0 0 - 0.405 0.395 0.415 - - 0 - 0.00%
2023-08-22 0 0.405 0.395 0.405 0.360 0.410 754,000 297,620 0.3947 0.405 0.395 0.405 0.360 0.410 754,000 0.3947 2.53%
2023-08-21 0 0.395 0.390 0.410 0.395 0.395 80,000 31,600 0.3950 0.395 0.390 0.410 0.395 0.395 80,000 0.3950 -1.25%
2023-08-18 0 0.400 0.395 0.420 0.400 0.400 100,000 40,000 0.4000 0.400 0.395 0.420 0.400 0.400 100,000 0.4000 -4.76%
2023-08-17 0 0.420 0.400 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.400 0.420 0.420 0.420 2,000 0.4200 -1.18%
2023-08-16 0 0.425 0.390 0.430 0.385 0.430 216,000 85,270 0.3948 0.425 0.390 0.430 0.385 0.430 216,000 0.3948 6.25%
2023-08-15 0 0.400 0.390 0.405 0.385 0.440 1,410,000 575,400 0.4081 0.400 0.390 0.405 0.385 0.440 1,410,000 0.4081 -13.04%
2023-08-14 0 0.460 0.460 0.485 0.460 0.460 32,000 14,720 0.4600 0.460 0.460 0.485 0.460 0.460 32,000 0.4600 -6.12%
2023-08-11 0 0.490 0.460 0.495 0.460 0.490 88,000 40,610 0.4615 0.490 0.460 0.495 0.460 0.490 88,000 0.4615 -1.01%
2023-08-10 0 0.495 0.470 0.495 0.465 0.500 104,000 48,490 0.4663 0.495 0.470 0.495 0.465 0.500 104,000 0.4663 3.13%
2023-08-09 0 0.480 0.470 0.520 0.470 0.480 95,000 45,545 0.4794 0.480 0.470 0.520 0.470 0.480 95,000 0.4794 -1.03%
2023-08-08 0 0.485 0.485 0.495 0.485 0.500 182,000 88,720 0.4875 0.485 0.485 0.495 0.485 0.500 182,000 0.4875 -3.00%
2023-08-07 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2023-08-04 0 0.510 0.495 0.510 0.500 0.530 164,000 82,080 0.5005 0.510 0.495 0.510 0.500 0.530 164,000 0.5005 0.00%
2023-08-03 0 0.510 0.510 0.520 0.500 0.510 140,000 70,440 0.5031 0.510 0.510 0.520 0.500 0.510 140,000 0.5031 -1.92%
2023-08-02 0 0.520 0.500 0.520 0.500 0.520 620,000 315,820 0.5094 0.520 0.500 0.520 0.500 0.520 620,000 0.5094 0.00%
2023-08-01 0 0.520 0.510 0.520 0.510 0.530 46,000 23,940 0.5204 0.520 0.510 0.520 0.510 0.530 46,000 0.5204 -1.89%
2023-07-31 0 0.530 0.510 0.530 0.510 0.530 422,000 218,940 0.5188 0.530 0.510 0.530 0.510 0.530 422,000 0.5188 0.00%
2023-07-28 0 0.530 0.510 0.530 0.500 0.540 1,122,000 586,440 0.5227 0.530 0.510 0.530 0.500 0.540 1,122,000 0.5227 6.00%
2023-07-27 0 0.500 0.500 0.520 0.470 0.540 3,606,000 1,819,810 0.5047 0.500 0.500 0.520 0.470 0.540 3,606,000 0.5047 12.36%
2023-07-26 0 0.445 0.435 0.465 0.445 0.465 198,000 88,150 0.4452 0.445 0.435 0.465 0.445 0.465 198,000 0.4452 -4.30%
2023-07-25 0 0.465 0.440 0.465 0.435 0.470 270,000 118,720 0.4397 0.465 0.440 0.465 0.435 0.470 270,000 0.4397 6.90%
2023-07-24 0 0.435 0.430 0.435 0.430 0.435 208,000 89,980 0.4326 0.435 0.430 0.435 0.430 0.435 208,000 0.4326 -2.25%
2023-07-21 0 0.445 0.445 0.465 0.430 0.480 448,000 202,500 0.4520 0.445 0.445 0.465 0.430 0.480 448,000 0.4520 1.14%
2023-07-20 0 0.440 0.440 0.450 0.435 0.440 46,000 20,130 0.4376 0.440 0.440 0.450 0.435 0.440 46,000 0.4376 0.00%
2023-07-19 0 0.440 0.430 0.465 - - 0 0 - 0.440 0.430 0.465 - - 0 - 0.00%
2023-07-18 0 0.440 0.430 0.450 0.430 0.445 24,000 10,550 0.4396 0.440 0.430 0.450 0.430 0.445 24,000 0.4396 -1.12%
2023-07-14 0 0.445 0.445 0.455 0.445 0.450 52,000 23,390 0.4498 0.445 0.445 0.455 0.445 0.450 52,000 0.4498 -2.20%
2023-07-13 0 0.455 0.450 0.465 0.445 0.465 124,000 57,480 0.4635 0.455 0.450 0.465 0.445 0.465 124,000 0.4635 -2.15%
2023-07-12 0 0.465 0.450 0.465 0.440 0.480 194,000 85,540 0.4409 0.465 0.450 0.465 0.440 0.480 194,000 0.4409 5.68%
2023-07-11 0 0.440 0.435 0.440 0.440 0.445 64,000 28,370 0.4433 0.440 0.435 0.440 0.440 0.445 64,000 0.4433 -2.22%
2023-07-10 0 0.450 0.450 0.455 0.445 0.455 372,000 167,860 0.4512 0.450 0.450 0.455 0.445 0.455 372,000 0.4512 -5.26%
2023-07-07 0 0.475 0.445 0.475 0.465 0.475 50,000 23,670 0.4734 0.475 0.445 0.475 0.465 0.475 50,000 0.4734 -1.04%
2023-07-06 0 0.480 0.450 0.485 0.455 0.490 102,000 47,700 0.4676 0.480 0.450 0.485 0.455 0.490 102,000 0.4676 1.05%
2023-07-05 0 0.475 0.460 0.475 0.450 0.495 50,000 23,590 0.4718 0.475 0.460 0.475 0.450 0.495 50,000 0.4718 -3.06%
2023-07-04 0 0.490 0.465 0.490 0.480 0.495 128,000 61,790 0.4827 0.490 0.465 0.490 0.480 0.495 128,000 0.4827 5.38%
2023-07-03 0 0.465 0.465 0.490 0.465 0.465 40,000 18,600 0.4650 0.465 0.465 0.490 0.465 0.465 40,000 0.4650 0.00%
2023-06-30 0 0.465 0.440 0.490 - - 0 0 - 0.465 0.440 0.490 - - 0 - 0.00%
2023-06-29 0 0.465 0.465 0.490 0.440 0.465 26,000 11,540 0.4438 0.465 0.465 0.490 0.440 0.465 26,000 0.4438 -3.12%
2023-06-28 0 0.480 0.465 0.480 0.465 0.500 22,000 10,330 0.4695 0.480 0.465 0.480 0.465 0.500 22,000 0.4695 3.23%
2023-06-27 0 0.465 0.465 0.475 0.465 0.465 90,000 41,850 0.4650 0.465 0.465 0.475 0.465 0.465 90,000 0.4650 3.33%
2023-06-26 0 0.450 0.450 0.465 0.450 0.465 6,000 2,730 0.4550 0.450 0.450 0.465 0.450 0.465 6,000 0.4550 0.00%
2023-06-23 0 0.450 0.430 0.465 - - 0 0 - 0.450 0.430 0.465 - - 0 - 0.00%
2023-06-21 0 0.450 0.445 0.465 - - 0 0 - 0.450 0.445 0.465 - - 0 - 0.00%
2023-06-20 0 0.450 0.450 0.465 - - 0 0 - 0.450 0.450 0.465 - - 0 - 0.00%
2023-06-19 0 0.450 0.450 0.465 0.440 0.460 90,000 40,140 0.4460 0.450 0.450 0.465 0.440 0.460 90,000 0.4460 1.12%
2023-06-16 0 0.445 0.445 0.500 0.435 0.475 362,000 162,040 0.4476 0.445 0.445 0.500 0.435 0.475 362,000 0.4476 -5.32%
2023-06-15 0 0.470 0.470 0.500 0.445 0.470 64,000 30,020 0.4691 0.470 0.470 0.500 0.445 0.470 64,000 0.4691 0.00%
2023-06-14 0 0.470 0.445 0.500 - - 0 0 - 0.470 0.445 0.500 - - 0 - 0.00%
2023-06-13 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2023-06-12 0 0.470 0.455 0.500 - - 0 0 - 0.470 0.455 0.500 - - 0 - 0.00%
2023-06-09 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2023-06-08 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2023-06-07 0 0.470 0.470 0.495 0.460 0.470 162,000 75,940 0.4688 0.470 0.470 0.495 0.460 0.470 162,000 0.4688 0.00%
2023-06-06 0 0.470 0.470 0.490 0.470 0.470 48,000 22,560 0.4700 0.470 0.470 0.490 0.470 0.470 48,000 0.4700 1.08%
2023-06-05 0 0.465 0.465 0.480 0.460 0.480 54,000 25,720 0.4763 0.465 0.465 0.480 0.460 0.480 54,000 0.4763 1.09%
2023-06-02 0 0.480 0.480 0.500 0.470 0.480 264,000 126,600 0.4795 0.460 0.460 0.479 0.450 0.460 275,478 0.4596 -1.03%
2023-06-01 0 0.485 0.460 0.485 - - 0 0 - 0.465 0.441 0.465 - - 0 - -1.02%
2023-05-31 0 0.490 0.470 0.490 - - 0 0 - 0.470 0.450 0.470 - - 0 - -1.01%
2023-05-30 0 0.495 0.470 0.495 0.445 0.495 314,000 153,440 0.4887 0.474 0.450 0.474 0.426 0.474 327,652 0.4683 4.21%
2023-05-29 0 0.475 0.475 0.495 0.475 0.475 78,000 37,050 0.4750 0.455 0.455 0.474 0.455 0.455 81,391 0.4552 0.00%
2023-05-25 0 0.475 0.470 0.495 - - 0 0 - 0.455 0.450 0.474 - - 0 - 0.00%
2023-05-24 0 0.475 0.475 0.490 0.475 0.475 124,000 58,900 0.4750 0.455 0.455 0.470 0.455 0.455 129,391 0.4552 0.00%
2023-05-23 0 0.475 0.470 0.495 0.470 0.475 62,000 29,290 0.4724 0.455 0.450 0.474 0.450 0.455 64,696 0.4527 -1.04%
2023-05-22 0 0.480 0.470 0.480 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2023-05-19 0 0.480 0.480 0.490 0.460 0.480 62,000 29,360 0.4735 0.460 0.460 0.470 0.441 0.460 64,696 0.4538 1.05%
2023-05-18 0 0.475 0.475 0.490 0.475 0.475 24,000 11,400 0.4750 0.455 0.455 0.470 0.455 0.455 25,043 0.4552 -3.06%
2023-05-17 0 0.490 0.460 0.490 - - 0 0 - 0.470 0.441 0.470 - - 0 - 0.00%
2023-05-16 0 0.490 0.470 0.490 0.465 0.490 114,000 55,160 0.4839 0.470 0.450 0.470 0.446 0.470 118,957 0.4637 4.26%
2023-05-15 0 0.470 0.470 0.500 0.460 0.485 62,000 30,020 0.4842 0.450 0.450 0.479 0.441 0.465 64,696 0.4640 -3.09%
2023-05-12 0 0.485 0.485 0.500 - - 0 0 - 0.465 0.465 0.479 - - 0 - 0.00%
2023-05-11 0 0.485 0.480 0.500 0.485 0.485 60,000 29,100 0.4850 0.465 0.460 0.479 0.465 0.465 62,609 0.4648 0.00%
2023-05-10 0 0.485 0.485 0.500 - - 0 0 - 0.465 0.465 0.479 - - 0 - 0.00%
2023-05-09 0 0.485 0.485 0.500 0.485 0.500 12,000 5,910 0.4925 0.465 0.465 0.479 0.465 0.479 12,522 0.4720 -1.02%
2023-05-08 0 0.490 0.480 0.500 0.480 0.495 76,000 37,260 0.4903 0.470 0.460 0.479 0.460 0.474 79,304 0.4698 -2.00%
2023-05-05 0 0.500 0.485 0.500 0.485 0.500 64,000 31,370 0.4902 0.479 0.465 0.479 0.465 0.479 66,783 0.4697 3.09%
2023-05-04 0 0.485 0.480 0.500 - - 0 0 - 0.465 0.460 0.479 - - 0 - 0.00%
2023-05-03 0 0.485 0.470 0.500 - - 0 0 - 0.465 0.450 0.479 - - 0 - 0.00%
2023-05-02 0 0.485 0.445 0.485 0.485 0.490 166,000 80,600 0.4855 0.465 0.426 0.465 0.465 0.470 173,217 0.4653 -1.02%
2023-04-28 0 0.490 0.490 0.500 0.485 0.495 98,000 48,090 0.4907 0.470 0.470 0.479 0.465 0.474 102,261 0.4703 1.03%
2023-04-27 0 0.485 0.485 0.490 0.480 0.500 42,000 20,350 0.4845 0.465 0.465 0.470 0.460 0.479 43,826 0.4643 1.04%
2023-04-26 0 0.480 0.480 0.495 0.480 0.490 142,000 69,110 0.4867 0.460 0.460 0.474 0.460 0.470 148,174 0.4664 -2.04%
2023-04-25 0 0.490 0.475 0.490 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2023-04-24 0 0.490 0.475 0.490 0.460 0.490 678,000 322,480 0.4756 0.470 0.455 0.470 0.441 0.470 707,478 0.4558 0.00%
2023-04-21 0 0.490 0.490 0.510 0.485 0.490 218,000 106,340 0.4878 0.470 0.470 0.489 0.465 0.470 227,478 0.4675 0.00%
2023-04-20 0 0.490 0.485 0.490 0.490 0.500 260,000 127,950 0.4921 0.470 0.465 0.470 0.470 0.479 271,304 0.4716 0.00%
2023-04-19 0 0.490 0.490 0.510 0.490 0.490 82,000 40,180 0.4900 0.470 0.470 0.489 0.470 0.470 85,565 0.4696 -1.01%
2023-04-18 0 0.495 0.495 0.500 0.495 0.500 64,000 31,940 0.4991 0.474 0.474 0.479 0.474 0.479 66,783 0.4783 -1.00%
2023-04-17 0 0.500 0.495 0.500 0.495 0.500 156,000 77,850 0.4990 0.479 0.474 0.479 0.474 0.479 162,783 0.4782 0.00%
2023-04-14 0 0.500 0.500 0.510 0.490 0.510 408,000 205,680 0.5041 0.479 0.479 0.489 0.470 0.489 425,739 0.4831 1.01%
2023-04-13 0 0.495 0.495 0.500 0.495 0.495 46,000 22,770 0.4950 0.474 0.474 0.479 0.474 0.474 48,000 0.4744 -2.94%
2023-04-12 0 0.510 0.500 0.510 - - 0 0 - 0.489 0.479 0.489 - - 0 - 0.00%
2023-04-11 0 0.510 0.490 0.510 0.490 0.510 140,000 69,220 0.4944 0.489 0.470 0.489 0.470 0.489 146,087 0.4738 3.03%
2023-04-06 0 0.495 0.490 0.520 - - 0 0 - 0.474 0.470 0.498 - - 0 - 0.00%
2023-04-04 0 0.495 0.460 0.500 0.495 0.520 322,000 159,790 0.4962 0.474 0.441 0.479 0.474 0.498 336,000 0.4756 -2.94%
2023-04-03 0 0.510 0.500 0.510 0.500 0.510 266,000 134,620 0.5061 0.489 0.479 0.489 0.479 0.489 277,565 0.4850 0.00%
2023-03-31 0 0.510 0.500 0.510 0.500 0.520 88,000 44,580 0.5066 0.489 0.479 0.489 0.479 0.498 91,826 0.4855 0.00%
2023-03-30 0 0.510 0.500 0.510 0.495 0.510 172,000 85,730 0.4984 0.489 0.479 0.489 0.474 0.489 179,478 0.4777 3.03%
2023-03-29 0 0.495 0.495 0.500 0.495 0.510 332,000 165,390 0.4982 0.474 0.474 0.479 0.474 0.489 346,435 0.4774 -2.94%
2023-03-28 0 0.510 0.495 0.510 0.470 0.520 1,822,000 916,220 0.5029 0.489 0.474 0.489 0.450 0.498 1,901,217 0.4819 5.15%
2023-03-27 0 0.485 0.480 0.500 - - 0 0 - 0.465 0.460 0.479 - - 0 - 0.00%
2023-03-24 0 0.485 0.485 0.495 0.445 0.530 1,144,000 571,320 0.4994 0.465 0.465 0.474 0.426 0.508 1,193,739 0.4786 5.43%
2023-03-23 0 0.460 0.455 0.460 0.445 0.460 120,000 53,640 0.4470 0.441 0.436 0.441 0.426 0.441 125,217 0.4284 -2.13%
2023-03-22 0 0.470 0.460 0.470 0.450 0.470 34,000 15,340 0.4512 0.450 0.441 0.450 0.431 0.450 35,478 0.4324 4.44%
2023-03-21 0 0.450 0.450 0.460 0.440 0.450 192,000 86,380 0.4499 0.431 0.431 0.441 0.422 0.431 200,348 0.4312 2.27%
2023-03-20 0 0.440 0.440 0.445 0.425 0.440 646,000 280,380 0.4340 0.422 0.422 0.426 0.407 0.422 674,087 0.4159 2.33%
2023-03-17 0 0.430 0.425 0.435 0.410 0.435 330,000 137,130 0.4155 0.412 0.407 0.417 0.393 0.417 344,348 0.3982 0.00%
2023-03-16 0 0.430 0.430 0.450 0.425 0.445 536,000 232,050 0.4329 0.412 0.412 0.431 0.407 0.426 559,304 0.4149 2.38%
2023-03-15 0 0.420 0.440 0.450 0.420 0.450 290,000 127,160 0.4385 0.402 0.422 0.431 0.402 0.431 302,609 0.4202 -6.67%
2023-03-14 0 0.450 0.450 0.475 0.440 0.455 18,000 8,110 0.4506 0.431 0.431 0.455 0.422 0.436 18,783 0.4318 -2.17%
2023-03-13 0 0.460 0.460 0.480 0.450 0.485 514,000 241,600 0.4700 0.441 0.441 0.460 0.431 0.465 536,348 0.4505 2.22%
2023-03-10 0 0.450 0.450 0.465 0.450 0.465 386,000 176,730 0.4578 0.431 0.431 0.446 0.431 0.446 402,783 0.4388 -4.26%
2023-03-09 0 0.470 0.465 0.480 0.470 0.490 108,000 50,900 0.4713 0.450 0.446 0.460 0.450 0.470 112,696 0.4517 -3.09%
2023-03-08 0 0.485 0.465 0.485 0.460 0.485 80,000 37,230 0.4654 0.465 0.446 0.465 0.441 0.465 83,478 0.4460 -1.02%
2023-03-07 0 0.490 0.470 0.490 - - 0 0 - 0.470 0.450 0.470 - - 0 - -1.01%
2023-03-06 0 0.495 0.460 0.495 - - 0 0 - 0.474 0.441 0.474 - - 0 - 0.00%
2023-03-03 0 0.495 0.475 0.500 0.470 0.500 114,000 55,670 0.4883 0.474 0.455 0.479 0.450 0.479 118,957 0.4680 4.21%
2023-03-02 0 0.475 0.475 0.485 0.465 0.475 42,000 19,740 0.4700 0.455 0.455 0.465 0.446 0.455 43,826 0.4504 -1.04%
2023-03-01 0 0.480 0.480 0.500 0.470 0.495 50,000 24,070 0.4814 0.460 0.460 0.479 0.450 0.474 52,174 0.4613 -4.00%
2023-02-28 0 0.500 0.465 0.500 0.510 0.510 34,000 17,340 0.5100 0.479 0.446 0.479 0.489 0.489 35,478 0.4888 2.04%
2023-02-27 0 0.490 0.460 0.470 0.455 0.490 302,000 141,440 0.4683 0.470 0.441 0.450 0.436 0.470 315,130 0.4488 5.38%
2023-02-24 0 0.465 0.465 0.480 0.460 0.480 8,000 3,770 0.4713 0.446 0.446 0.460 0.441 0.460 8,348 0.4516 -4.12%
2023-02-23 0 0.485 0.485 0.490 0.480 0.485 42,000 20,270 0.4826 0.465 0.465 0.470 0.460 0.465 43,826 0.4625 0.00%
2023-02-22 0 0.485 0.480 0.490 0.485 0.485 120,000 58,650 0.4888 0.465 0.460 0.470 0.465 0.465 125,217 0.4684 -1.02%
2023-02-21 0 0.490 0.470 0.495 - - 0 0 - 0.470 0.450 0.474 - - 0 - -1.01%
2023-02-20 0 0.495 0.490 0.500 0.485 0.495 282,000 137,160 0.4864 0.474 0.470 0.479 0.465 0.474 294,261 0.4661 2.06%
2023-02-17 0 0.485 0.485 0.495 0.485 0.495 178,000 86,350 0.4851 0.465 0.465 0.474 0.465 0.474 185,739 0.4649 0.00%
2023-02-16 0 0.485 0.475 0.485 0.475 0.500 478,000 232,950 0.4873 0.465 0.455 0.465 0.455 0.479 498,783 0.4670 -4.90%
2023-02-15 0 0.510 0.500 0.530 0.500 0.510 290,000 146,520 0.5052 0.489 0.479 0.508 0.479 0.489 302,609 0.4842 0.00%
2023-02-14 0 0.510 0.500 0.530 - - 0 0 - 0.489 0.479 0.508 - - 0 - 0.00%
2023-02-13 0 0.510 0.510 0.530 0.510 0.540 108,000 56,380 0.5220 0.489 0.489 0.508 0.489 0.518 112,696 0.5003 0.00%
2023-02-10 0 0.510 0.510 0.530 0.510 0.530 318,000 166,720 0.5243 0.489 0.489 0.508 0.489 0.508 331,826 0.5024 -7.27%
2023-02-09 0 0.550 0.540 0.550 0.520 0.550 460,000 240,020 0.5218 0.527 0.518 0.527 0.498 0.527 480,000 0.5000 3.77%
2023-02-08 0 0.530 0.530 0.560 0.530 0.540 48,000 25,500 0.5313 0.508 0.508 0.537 0.508 0.518 50,087 0.5091 -1.85%
2023-02-07 0 0.540 0.520 0.530 0.520 0.550 358,000 189,260 0.5287 0.518 0.498 0.508 0.498 0.527 373,565 0.5066 0.00%
2023-02-06 0 0.540 0.530 0.560 0.530 0.570 666,000 358,100 0.5377 0.518 0.508 0.537 0.508 0.546 694,957 0.5153 -5.26%
2023-02-03 0 0.570 0.550 0.570 0.530 0.580 1,380,000 775,700 0.5621 0.546 0.527 0.546 0.508 0.556 1,440,000 0.5387 3.64%
2023-02-02 0 0.550 0.530 0.550 0.530 0.560 1,076,000 588,620 0.5470 0.527 0.508 0.527 0.508 0.537 1,122,783 0.5243 1.85%
2023-02-01 0 0.540 0.530 0.540 0.495 0.540 2,014,000 1,055,610 0.5241 0.518 0.508 0.518 0.474 0.518 2,101,565 0.5023 11.34%
2023-01-31 0 0.485 0.475 0.500 0.485 0.490 38,000 18,530 0.4876 0.465 0.455 0.479 0.465 0.470 39,652 0.4673 -2.02%
2023-01-30 0 0.495 0.485 0.495 0.485 0.500 32,000 15,970 0.4991 0.474 0.465 0.474 0.465 0.479 33,391 0.4783 -1.00%
2023-01-27 0 0.500 0.500 0.520 0.500 0.510 236,000 118,700 0.5030 0.479 0.479 0.498 0.479 0.489 246,261 0.4820 1.01%
2023-01-26 0 0.495 0.490 0.495 0.480 0.500 154,000 76,010 0.4936 0.474 0.470 0.474 0.460 0.479 160,696 0.4730 3.13%
2023-01-20 0 0.480 0.480 0.490 0.470 0.480 72,000 34,350 0.4771 0.460 0.460 0.470 0.450 0.460 75,130 0.4572 -3.03%
2023-01-19 0 0.495 0.470 0.500 0.495 0.495 2,000 990 0.4950 0.474 0.450 0.479 0.474 0.474 2,087 0.4744 5.32%
2023-01-18 0 0.470 0.465 0.490 0.470 0.470 80,000 37,600 0.4700 0.450 0.446 0.470 0.450 0.450 83,478 0.4504 0.00%
2023-01-17 0 0.470 0.470 0.480 0.470 0.480 94,000 44,400 0.4723 0.450 0.450 0.460 0.450 0.460 98,087 0.4527 -2.08%
2023-01-16 0 0.480 0.475 0.495 0.480 0.480 28,000 13,440 0.4800 0.460 0.455 0.474 0.460 0.460 29,217 0.4600 0.00%
2023-01-13 0 0.480 0.480 0.500 0.465 0.485 74,000 35,240 0.4762 0.460 0.460 0.479 0.446 0.465 77,217 0.4564 -1.03%
2023-01-12 0 0.485 0.485 0.500 0.480 0.485 22,000 10,660 0.4845 0.465 0.465 0.479 0.460 0.465 22,957 0.4644 0.00%
2023-01-11 0 0.485 0.480 0.485 0.455 0.490 570,000 274,730 0.4820 0.465 0.460 0.465 0.436 0.470 594,783 0.4619 4.30%
2023-01-10 0 0.465 0.470 0.495 0.460 0.490 376,000 176,890 0.4705 0.446 0.450 0.474 0.441 0.470 392,348 0.4508 -3.12%
2023-01-09 0 0.480 0.480 0.500 0.480 0.495 12,000 5,910 0.4925 0.460 0.460 0.479 0.460 0.474 12,522 0.4720 -4.00%
2023-01-06 0 0.500 0.485 0.500 0.485 0.500 20,000 9,950 0.4975 0.479 0.465 0.479 0.465 0.479 20,870 0.4768 3.09%
2023-01-05 0 0.485 0.485 0.490 0.480 0.490 86,000 42,080 0.4893 0.465 0.465 0.470 0.460 0.470 89,739 0.4689 -1.02%
2023-01-04 0 0.490 0.490 0.510 0.480 0.500 84,000 41,260 0.4912 0.470 0.470 0.489 0.460 0.479 87,652 0.4707 1.03%
2023-01-03 0 0.485 0.485 0.510 0.485 0.485 12,000 5,820 0.4850 0.465 0.465 0.489 0.465 0.465 12,522 0.4648 -6.73%
2022-12-30 0 0.520 0.485 0.520 0.485 0.530 48,000 24,120 0.5025 0.498 0.465 0.498 0.465 0.508 50,087 0.4816 0.00%
2022-12-29 0 0.520 0.480 0.520 - - 0 0 - 0.498 0.460 0.498 - - 0 - 8.33%
2022-12-28 0 0.480 0.480 0.500 0.480 0.480 36,000 17,280 0.4800 0.460 0.460 0.479 0.460 0.460 37,565 0.4600 -3.03%
2022-12-23 0 0.495 0.480 0.510 0.495 0.495 8,000 3,960 0.4950 0.474 0.460 0.489 0.474 0.474 8,348 0.4744 0.00%
2022-12-22 0 0.495 0.480 0.500 - - 0 0 - 0.474 0.460 0.479 - - 0 - 0.00%
2022-12-21 0 0.495 0.470 0.520 0.495 0.495 12,000 5,940 0.4950 0.474 0.450 0.498 0.474 0.474 12,522 0.4744 0.00%
2022-12-20 0 0.495 0.480 0.495 0.480 0.495 16,000 7,710 0.4819 0.474 0.460 0.474 0.460 0.474 16,696 0.4618 3.13%
2022-12-19 0 0.480 0.470 0.495 - - 0 0 - 0.460 0.450 0.474 - - 0 - 0.00%
2022-12-16 0 0.480 0.480 0.495 0.460 0.485 202,000 95,100 0.4708 0.460 0.460 0.474 0.441 0.465 210,783 0.4512 -1.03%
2022-12-15 0 0.485 0.485 0.490 0.485 0.485 2,000 970 0.4850 0.465 0.465 0.470 0.465 0.465 2,087 0.4648 -1.02%
2022-12-14 0 0.490 0.485 0.540 - - 0 0 - 0.470 0.465 0.518 - - 0 - 0.00%
2022-12-13 0 0.490 0.490 0.510 0.490 0.510 32,000 15,920 0.4975 0.470 0.470 0.489 0.470 0.489 33,391 0.4768 -5.77%
2022-12-12 0 0.520 0.490 0.520 - - 0 0 - 0.498 0.470 0.498 - - 0 - -1.89%
2022-12-09 0 0.530 0.500 0.530 0.485 0.530 107,000 53,065 0.4959 0.508 0.479 0.508 0.465 0.508 111,652 0.4753 3.92%
2022-12-08 0 0.510 0.490 0.510 0.480 0.510 39,000 19,150 0.4910 0.489 0.470 0.489 0.460 0.489 40,696 0.4706 4.08%
2022-12-07 0 0.490 0.490 0.500 0.485 0.500 566,000 277,930 0.4910 0.470 0.470 0.479 0.465 0.479 590,609 0.4706 1.03%
2022-12-06 0 0.485 0.485 0.500 0.485 0.490 70,000 34,070 0.4867 0.465 0.465 0.479 0.465 0.470 73,043 0.4664 -3.00%
2022-12-05 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.479 0.479 0.498 0.479 0.479 4,174 0.4792 2.04%
2022-12-02 0 0.490 0.490 0.500 0.490 0.520 74,000 37,300 0.5041 0.470 0.470 0.479 0.470 0.498 77,217 0.4831 -2.00%
2022-12-01 0 0.500 0.500 0.520 0.500 0.530 378,000 191,800 0.5074 0.479 0.479 0.498 0.479 0.508 394,435 0.4863 0.00%
2022-11-30 0 0.500 0.495 0.500 0.480 0.500 298,000 148,740 0.4991 0.479 0.474 0.479 0.460 0.479 310,957 0.4783 -1.96%
2022-11-29 0 0.510 0.485 0.510 0.495 0.510 22,000 10,920 0.4964 0.489 0.465 0.489 0.474 0.489 22,957 0.4757 5.15%
2022-11-28 0 0.485 0.480 0.490 0.485 0.490 64,000 31,260 0.4884 0.465 0.460 0.470 0.465 0.470 66,783 0.4681 -3.00%
2022-11-25 0 0.500 0.480 0.500 0.480 0.500 20,000 9,820 0.4910 0.479 0.460 0.479 0.460 0.479 20,870 0.4705 3.09%
2022-11-24 0 0.485 0.480 0.520 - - 0 0 - 0.465 0.460 0.498 - - 0 - 0.00%
2022-11-23 0 0.485 0.485 0.510 0.485 0.510 122,000 59,400 0.4869 0.465 0.465 0.489 0.465 0.489 127,304 0.4666 -1.02%
2022-11-22 0 0.490 0.490 0.495 0.490 0.500 318,000 156,460 0.4920 0.470 0.470 0.474 0.470 0.479 331,826 0.4715 -2.00%
2022-11-21 0 0.500 0.500 0.520 0.485 0.530 800,000 397,090 0.4964 0.479 0.479 0.498 0.465 0.508 834,783 0.4757 0.00%
2022-11-18 0 0.500 0.495 0.500 0.465 0.530 2,584,000 1,281,170 0.4958 0.479 0.474 0.479 0.446 0.508 2,696,348 0.4752 8.70%
2022-11-17 0 0.460 0.460 0.470 0.440 0.475 666,000 303,000 0.4550 0.441 0.441 0.450 0.422 0.455 694,957 0.4360 6.98%
2022-11-16 0 0.430 0.430 0.440 0.410 0.445 986,000 416,170 0.4221 0.412 0.412 0.422 0.393 0.426 1,028,870 0.4045 4.88%
2022-11-15 0 0.410 0.410 0.415 0.400 0.420 284,000 115,830 0.4079 0.393 0.393 0.398 0.383 0.402 296,348 0.3909 -1.20%
2022-11-14 0 0.415 0.415 0.425 0.410 0.430 142,000 59,370 0.4181 0.398 0.398 0.407 0.393 0.412 148,174 0.4007 1.22%
2022-11-11 0 0.410 0.410 0.420 0.400 0.425 494,000 199,200 0.4032 0.393 0.393 0.402 0.383 0.407 515,478 0.3864 0.00%
2022-11-10 0 0.410 0.410 0.435 0.410 0.410 50,000 20,500 0.4100 0.393 0.393 0.417 0.393 0.393 52,174 0.3929 -2.38%
2022-11-09 0 0.420 0.420 0.425 0.415 0.420 116,000 48,700 0.4198 0.402 0.402 0.407 0.398 0.402 121,043 0.4023 0.00%
2022-11-08 0 0.420 0.410 0.420 0.410 0.430 38,000 15,940 0.4195 0.402 0.393 0.402 0.393 0.412 39,652 0.4020 1.20%
2022-11-07 0 0.415 0.415 0.430 0.405 0.430 290,000 121,220 0.4180 0.398 0.398 0.412 0.388 0.412 302,609 0.4006 3.75%
2022-11-04 0 0.400 0.400 0.405 0.400 0.405 120,000 48,410 0.4034 0.383 0.383 0.388 0.383 0.388 125,217 0.3866 -1.23%
2022-11-03 0 0.405 0.395 0.405 - - 0 0 - 0.388 0.379 0.388 - - 0 - -1.22%
2022-11-02 0 0.410 0.395 0.410 - - 0 0 - 0.393 0.379 0.393 - - 0 - 0.00%
2022-11-01 0 0.410 0.395 0.410 0.390 0.420 44,000 17,820 0.4050 0.393 0.379 0.393 0.374 0.402 45,913 0.3881 5.13%
2022-10-31 0 0.390 0.390 0.400 0.390 0.410 434,000 175,660 0.4047 0.374 0.374 0.383 0.374 0.393 452,870 0.3879 1.30%
2022-10-28 0 0.385 0.385 0.400 0.385 0.405 1,016,000 405,940 0.3995 0.369 0.369 0.383 0.369 0.388 1,060,174 0.3829 0.00%
2022-10-27 0 0.385 0.385 0.390 0.380 0.405 490,000 193,100 0.3941 0.369 0.369 0.374 0.364 0.388 511,304 0.3777 2.67%
2022-10-26 0 0.375 0.370 0.375 0.375 0.390 384,000 147,550 0.3842 0.359 0.355 0.359 0.359 0.374 400,696 0.3682 4.17%
2022-10-25 0 0.360 0.355 0.370 0.355 0.385 458,000 167,820 0.3664 0.345 0.340 0.355 0.340 0.369 477,913 0.3512 -4.00%
2022-10-24 0 0.375 0.370 0.375 0.370 0.410 416,000 162,030 0.3895 0.359 0.355 0.359 0.355 0.393 434,087 0.3733 -8.54%
2022-10-21 0 0.410 0.395 0.415 0.390 0.410 152,000 61,780 0.4064 0.393 0.379 0.398 0.374 0.393 158,609 0.3895 1.23%
2022-10-20 0 0.405 0.390 0.405 - - 0 0 - 0.388 0.374 0.388 - - 0 - 0.00%
2022-10-19 0 0.405 0.385 0.405 0.380 0.405 152,000 60,420 0.3975 0.388 0.369 0.388 0.364 0.388 158,609 0.3809 1.25%
2022-10-18 0 0.400 0.400 0.410 0.380 0.405 638,000 253,300 0.3970 0.383 0.383 0.393 0.364 0.388 665,739 0.3805 2.56%
2022-10-17 0 0.390 0.380 0.400 0.370 0.400 122,000 46,810 0.3837 0.374 0.364 0.383 0.355 0.383 127,304 0.3677 1.30%
2022-10-14 0 0.385 0.385 0.390 0.380 0.385 298,000 113,650 0.3814 0.369 0.369 0.374 0.364 0.369 310,957 0.3655 -3.75%
2022-10-13 0 0.400 0.375 0.400 - - 0 0 - 0.383 0.359 0.383 - - 0 - 0.00%
2022-10-12 0 0.400 0.390 0.400 0.380 0.400 180,000 69,060 0.3837 0.383 0.374 0.383 0.364 0.383 187,826 0.3677 -2.44%
2022-10-11 0 0.410 0.380 0.410 0.370 0.420 368,000 152,390 0.4141 0.393 0.364 0.393 0.355 0.402 384,000 0.3968 9.33%
2022-10-10 0 0.375 0.375 0.385 0.370 0.400 202,000 79,510 0.3936 0.359 0.359 0.369 0.355 0.383 210,783 0.3772 -7.41%
2022-10-07 0 0.405 0.405 0.415 0.400 0.405 34,000 13,710 0.4032 0.388 0.388 0.398 0.383 0.388 35,478 0.3864 -1.22%
2022-10-06 0 0.410 0.370 0.400 0.410 0.410 10,000 4,100 0.4100 0.393 0.355 0.383 0.393 0.393 10,435 0.3929 -2.38%
2022-10-05 0 0.420 0.405 0.420 0.400 0.425 10,000 4,170 0.4170 0.402 0.388 0.402 0.383 0.407 10,435 0.3996 5.00%
2022-10-03 0 0.400 0.400 0.410 0.400 0.400 36,000 14,400 0.4000 0.383 0.383 0.393 0.383 0.383 37,565 0.3833 0.00%
2022-09-30 0 0.400 0.400 0.425 0.400 0.400 188,000 75,200 0.4000 0.383 0.383 0.407 0.383 0.383 196,174 0.3833 -2.44%
2022-09-29 0 0.410 0.400 0.415 0.400 0.410 390,000 158,590 0.4066 0.393 0.383 0.398 0.383 0.393 406,957 0.3897 -2.38%
2022-09-28 0 0.420 0.405 0.420 0.400 0.420 776,000 319,420 0.4116 0.402 0.388 0.402 0.383 0.402 809,739 0.3945 -4.55%
2022-09-27 0 0.440 0.420 0.440 0.405 0.440 824,000 347,290 0.4215 0.422 0.402 0.422 0.388 0.422 859,826 0.4039 2.33%
2022-09-26 0 0.430 0.430 0.440 0.430 0.440 532,000 233,160 0.4383 0.412 0.412 0.422 0.412 0.422 555,130 0.4200 -2.27%
2022-09-23 0 0.440 0.435 0.440 0.435 0.455 238,000 106,010 0.4454 0.422 0.417 0.422 0.417 0.436 248,348 0.4269 -4.35%
2022-09-22 0 0.460 0.450 0.460 0.440 0.480 442,000 201,510 0.4559 0.441 0.431 0.441 0.422 0.460 461,217 0.4369 -2.13%
2022-09-21 0 0.470 0.455 0.465 0.450 0.470 410,000 185,550 0.4526 0.450 0.436 0.446 0.431 0.450 427,826 0.4337 4.44%
2022-09-20 0 0.450 0.450 0.460 0.450 0.480 778,000 355,700 0.4572 0.431 0.431 0.441 0.431 0.460 811,826 0.4381 1.12%
2022-09-19 0 0.445 0.440 0.470 0.445 0.460 230,000 104,200 0.4530 0.426 0.422 0.450 0.426 0.441 240,000 0.4342 -3.26%
2022-09-16 0 0.460 0.450 0.465 0.455 0.460 304,000 139,480 0.4588 0.441 0.431 0.446 0.436 0.441 317,217 0.4397 -2.13%
2022-09-15 0 0.470 0.460 0.470 - - 0 0 - 0.450 0.441 0.450 - - 0 - 0.00%
2022-09-14 0 0.470 0.470 0.475 0.450 0.475 656,000 300,830 0.4586 0.450 0.450 0.455 0.431 0.455 684,522 0.4395 0.00%
2022-09-13 0 0.470 0.465 0.485 0.465 0.470 92,000 43,180 0.4693 0.450 0.446 0.465 0.446 0.450 96,000 0.4498 -1.05%
2022-09-09 0 0.475 0.475 0.480 0.435 0.480 496,000 229,360 0.4624 0.455 0.455 0.460 0.417 0.460 517,565 0.4432 0.00%
2022-09-08 0 0.475 0.450 0.480 - - 0 0 - 0.455 0.431 0.460 - - 0 - 0.00%
2022-09-07 0 0.475 0.460 0.480 0.440 0.480 114,000 51,910 0.4554 0.455 0.441 0.460 0.422 0.460 118,957 0.4364 2.15%
2022-09-06 0 0.465 0.460 0.465 0.435 0.480 1,018,000 474,250 0.4659 0.446 0.441 0.446 0.417 0.460 1,062,261 0.4465 -1.48%
2022-09-05 0 0.475 0.475 0.480 0.470 0.485 892,000 424,220 0.4756 0.452 0.452 0.457 0.448 0.462 936,699 0.4529 -3.06%
2022-09-02 0 0.490 0.490 0.495 0.480 0.490 210,000 101,820 0.4849 0.467 0.467 0.471 0.457 0.467 220,523 0.4617 0.00%
2022-09-01 0 0.490 0.485 0.490 0.475 0.490 688,000 334,430 0.4861 0.467 0.462 0.467 0.452 0.467 722,476 0.4629 2.08%
2022-08-31 0 0.480 0.480 0.490 0.480 0.495 1,302,000 630,130 0.4840 0.457 0.457 0.467 0.457 0.471 1,367,244 0.4609 -4.00%
2022-08-30 0 0.500 0.500 0.510 0.490 0.510 350,000 174,290 0.4980 0.476 0.476 0.486 0.467 0.486 367,539 0.4742 -1.96%
2022-08-29 0 0.510 0.500 0.510 - - 0 0 - 0.486 0.476 0.486 - - 0 - -1.92%
2022-08-26 0 0.520 0.500 0.510 0.490 0.520 318,000 159,540 0.5017 0.495 0.476 0.486 0.467 0.495 333,935 0.4778 4.00%
2022-08-25 0 0.500 0.495 0.510 0.490 0.510 438,000 218,900 0.4998 0.476 0.471 0.486 0.467 0.486 459,948 0.4759 0.00%
2022-08-24 0 0.500 0.495 0.500 0.495 0.510 554,000 277,470 0.5008 0.476 0.471 0.476 0.471 0.486 581,761 0.4769 -1.96%
2022-08-23 0 0.510 0.500 0.510 0.510 0.520 456,000 234,580 0.5144 0.486 0.476 0.486 0.486 0.495 478,850 0.4899 -1.92%
2022-08-22 0 0.520 0.500 0.520 0.500 0.520 1,182,000 601,440 0.5088 0.495 0.476 0.495 0.476 0.495 1,241,231 0.4846 0.00%
2022-08-19 0 0.520 0.530 0.540 0.520 0.530 544,000 285,380 0.5246 0.495 0.505 0.514 0.495 0.505 571,260 0.4996 0.00%
2022-08-18 0 0.520 0.510 0.530 0.510 0.520 332,000 172,540 0.5197 0.495 0.486 0.505 0.486 0.495 348,637 0.4949 0.00%
2022-08-17 0 0.520 0.520 0.530 0.520 0.530 1,146,000 598,100 0.5219 0.495 0.495 0.505 0.495 0.505 1,203,427 0.4970 0.00%
2022-08-16 0 0.520 0.520 0.530 0.520 0.540 608,000 318,100 0.5232 0.495 0.495 0.505 0.495 0.514 638,467 0.4982 -3.70%
2022-08-15 0 0.540 0.530 0.540 0.530 0.540 512,000 271,500 0.5303 0.514 0.505 0.514 0.505 0.514 537,657 0.5050 1.89%
2022-08-12 0 0.530 0.530 0.540 0.530 0.540 586,000 312,680 0.5336 0.505 0.505 0.514 0.505 0.514 615,365 0.5081 -3.64%
2022-08-11 0 0.550 0.530 0.550 0.540 0.550 622,000 336,540 0.5411 0.524 0.505 0.524 0.514 0.524 653,169 0.5152 1.85%
2022-08-10 0 0.540 0.540 0.550 0.520 0.570 6,130,000 3,326,480 0.5427 0.514 0.514 0.524 0.495 0.543 6,437,178 0.5168 -15.62%
2022-08-09 0 0.640 0.630 0.640 0.630 0.650 278,000 176,340 0.6343 0.609 0.600 0.609 0.600 0.619 291,931 0.6040 -1.54%
2022-08-08 0 0.650 0.630 0.650 0.630 0.650 204,000 130,820 0.6413 0.619 0.600 0.619 0.600 0.619 214,223 0.6107 1.56%
2022-08-05 0 0.640 0.630 0.650 0.630 0.640 678,000 427,940 0.6312 0.609 0.600 0.619 0.600 0.609 711,975 0.6011 -1.54%
2022-08-04 0 0.650 0.640 0.650 0.640 0.650 122,000 78,680 0.6449 0.619 0.609 0.619 0.609 0.619 128,113 0.6141 0.00%
2022-08-03 0 0.650 0.640 0.650 0.620 0.650 968,000 618,360 0.6388 0.619 0.609 0.619 0.590 0.619 1,016,507 0.6083 3.17%
2022-08-02 0 0.630 0.630 0.640 0.620 0.660 2,376,000 1,496,960 0.6300 0.600 0.600 0.609 0.590 0.629 2,495,063 0.6000 -5.97%
2022-08-01 0 0.670 0.660 0.670 0.650 0.680 964,000 635,660 0.6594 0.638 0.629 0.638 0.619 0.648 1,012,307 0.6279 0.00%
2022-07-29 0 0.670 0.660 0.670 0.660 0.690 1,036,000 693,820 0.6697 0.638 0.629 0.638 0.629 0.657 1,087,915 0.6378 -2.90%
2022-07-28 0 0.690 0.680 0.690 0.680 0.700 916,000 634,260 0.6924 0.657 0.648 0.657 0.648 0.667 961,901 0.6594 0.00%
2022-07-27 0 0.690 0.690 0.700 0.690 0.730 2,532,000 1,779,260 0.7027 0.657 0.657 0.667 0.657 0.695 2,658,880 0.6692 -5.48%
2022-07-26 0 0.730 0.710 0.730 0.680 0.740 4,006,000 2,889,820 0.7214 0.695 0.676 0.695 0.648 0.705 4,206,743 0.6869 5.80%
2022-07-25 0 0.690 0.690 0.710 0.690 0.710 930,000 652,780 0.7019 0.657 0.657 0.676 0.657 0.676 976,603 0.6684 -1.43%
2022-07-22 0 0.700 0.690 0.700 0.690 0.720 1,470,000 1,043,000 0.7095 0.667 0.657 0.667 0.657 0.686 1,543,662 0.6757 -2.78%
2022-07-21 0 0.720 0.710 0.720 0.710 0.730 1,730,000 1,245,780 0.7201 0.686 0.676 0.686 0.676 0.695 1,816,691 0.6857 -1.37%
2022-07-20 0 0.730 0.720 0.730 0.720 0.760 4,944,000 3,648,900 0.7380 0.695 0.686 0.695 0.686 0.724 5,191,746 0.7028 2.82%
2022-07-19 0 0.710 0.700 0.710 0.700 0.720 1,644,000 1,156,920 0.7037 0.676 0.667 0.676 0.667 0.686 1,726,382 0.6701 -1.39%
2022-07-18 0 0.720 0.710 0.720 0.670 0.720 4,334,000 3,062,780 0.7067 0.686 0.676 0.686 0.638 0.686 4,551,179 0.6730 7.46%
2022-07-15 0 0.670 0.660 0.670 0.630 0.690 4,734,000 3,169,800 0.6696 0.638 0.629 0.638 0.600 0.657 4,971,223 0.6376 6.35%
2022-07-14 0 0.630 0.630 0.640 0.620 0.640 1,022,000 642,780 0.6289 0.600 0.600 0.609 0.590 0.609 1,073,213 0.5989 1.61%
2022-07-13 0 0.620 0.610 0.620 0.600 0.630 2,198,000 1,347,600 0.6131 0.590 0.581 0.590 0.571 0.600 2,308,143 0.5838 0.00%
2022-07-12 0 0.620 0.610 0.620 0.610 0.640 1,408,000 874,160 0.6209 0.590 0.581 0.590 0.581 0.609 1,478,556 0.5912 -3.12%
2022-07-11 0 0.640 0.640 0.650 0.640 0.660 1,528,000 987,340 0.6462 0.609 0.609 0.619 0.609 0.629 1,604,569 0.6153 -4.48%
2022-07-08 0 0.670 0.650 0.670 0.650 0.680 1,686,000 1,114,740 0.6612 0.638 0.619 0.638 0.619 0.648 1,770,486 0.6296 0.00%
2022-07-07 0 0.670 0.660 0.670 0.660 0.680 1,620,000 1,082,360 0.6681 0.638 0.629 0.638 0.629 0.648 1,701,179 0.6362 1.52%
2022-07-06 0 0.660 0.660 0.680 0.660 0.700 1,936,000 1,302,900 0.6730 0.629 0.629 0.648 0.629 0.667 2,033,014 0.6409 -2.94%
2022-07-05 0 0.680 0.680 0.700 0.670 0.710 1,615,771 1,119,213 0.6927 0.648 0.648 0.667 0.638 0.676 1,696,738 0.6596 -1.45%
2022-07-04 0 0.690 0.680 0.690 0.670 0.700 1,856,000 1,266,100 0.6822 0.657 0.648 0.657 0.638 0.667 1,949,005 0.6496 2.99%
2022-06-30 0 0.670 0.670 0.680 0.670 0.720 2,156,000 1,476,020 0.6846 0.638 0.638 0.648 0.638 0.686 2,264,038 0.6519 -5.63%
2022-06-29 0 0.710 0.700 0.710 0.690 0.730 3,636,000 2,574,020 0.7079 0.676 0.667 0.676 0.657 0.695 3,818,202 0.6741 -2.74%
2022-06-28 0 0.730 0.720 0.730 0.660 0.770 16,876,000 12,195,300 0.7226 0.695 0.686 0.695 0.629 0.733 17,721,665 0.6882 8.96%
2022-06-27 0 0.670 0.660 0.670 0.650 0.690 4,262,000 2,860,960 0.6713 0.638 0.629 0.638 0.619 0.657 4,475,571 0.6392 3.08%
2022-06-24 0 0.650 0.640 0.650 0.640 0.700 7,294,000 4,865,020 0.6670 0.619 0.609 0.619 0.609 0.667 7,659,506 0.6352 -5.80%
2022-06-23 0 0.690 0.680 0.690 0.630 0.710 13,242,000 8,933,860 0.6747 0.657 0.648 0.657 0.600 0.676 13,905,564 0.6425 9.52%
2022-06-22 0 0.630 0.620 0.630 0.570 0.640 6,182,000 3,768,180 0.6095 0.600 0.590 0.600 0.543 0.609 6,491,783 0.5805 10.53%
2022-06-21 0 0.570 0.560 0.570 0.550 0.570 1,786,000 1,007,720 0.5642 0.543 0.533 0.543 0.524 0.543 1,875,497 0.5373 5.56%
2022-06-20 0 0.540 0.530 0.540 0.530 0.540 2,074,000 1,113,000 0.5366 0.514 0.505 0.514 0.505 0.514 2,177,929 0.5110 -1.82%
2022-06-17 0 0.550 0.540 0.550 0.530 0.560 692,000 374,160 0.5407 0.524 0.514 0.524 0.505 0.533 726,676 0.5149 0.00%
2022-06-16 0 0.550 0.540 0.550 0.540 0.560 826,000 451,200 0.5462 0.524 0.514 0.524 0.514 0.533 867,391 0.5202 0.00%
2022-06-15 0 0.550 0.540 0.550 0.540 0.550 260,000 140,420 0.5401 0.524 0.514 0.524 0.514 0.524 273,029 0.5143 1.85%
2022-06-14 0 0.540 0.540 0.550 0.540 0.550 172,000 92,940 0.5403 0.514 0.514 0.524 0.514 0.524 180,619 0.5146 -1.82%
2022-06-13 0 0.550 0.550 0.560 0.550 0.570 582,000 326,140 0.5604 0.524 0.524 0.533 0.524 0.543 611,164 0.5336 -1.79%
2022-06-10 0 0.560 0.550 0.570 0.530 0.570 716,000 397,380 0.5550 0.533 0.524 0.543 0.505 0.543 751,879 0.5285 1.82%
2022-06-09 0 0.550 0.540 0.550 0.530 0.550 268,000 146,140 0.5453 0.524 0.514 0.524 0.505 0.524 281,430 0.5193 0.00%
2022-06-08 0 0.550 0.540 0.560 0.540 0.560 482,000 265,600 0.5510 0.524 0.514 0.533 0.514 0.533 506,153 0.5247 -1.79%
2022-06-07 0 0.560 0.550 0.560 0.540 0.570 334,000 184,120 0.5513 0.533 0.524 0.533 0.514 0.543 350,737 0.5250 0.00%
2022-06-06 0 0.560 0.560 0.570 0.560 0.570 1,194,000 676,020 0.5662 0.533 0.533 0.543 0.533 0.543 1,253,832 0.5392 0.00%
2022-06-02 0 0.590 0.590 0.600 0.570 0.600 782,000 459,080 0.5871 0.533 0.533 0.542 0.515 0.542 865,179 0.5306 3.51%
2022-06-01 0 0.570 0.570 0.580 0.570 0.580 148,000 84,860 0.5734 0.515 0.515 0.524 0.515 0.524 163,742 0.5183 1.79%
2022-05-31 0 0.560 0.560 0.570 0.560 0.580 258,000 147,700 0.5725 0.506 0.506 0.515 0.506 0.524 285,443 0.5174 -1.75%
2022-05-30 0 0.570 0.570 0.580 0.570 0.570 366,000 208,620 0.5700 0.515 0.515 0.524 0.515 0.515 404,930 0.5152 1.79%
2022-05-27 0 0.560 0.560 0.570 0.560 0.570 62,000 35,200 0.5677 0.506 0.506 0.515 0.506 0.515 68,595 0.5132 0.00%
2022-05-26 0 0.560 0.560 0.570 0.560 0.560 74,000 41,440 0.5600 0.506 0.506 0.515 0.506 0.506 81,871 0.5062 0.00%
2022-05-25 0 0.560 0.560 0.570 0.560 0.580 78,000 44,080 0.5651 0.506 0.506 0.515 0.506 0.524 86,297 0.5108 0.00%
2022-05-24 0 0.560 0.560 0.570 0.560 0.590 384,000 218,540 0.5691 0.506 0.506 0.515 0.506 0.533 424,845 0.5144 -1.75%
2022-05-23 0 0.570 0.570 0.580 0.570 0.590 378,000 218,140 0.5771 0.515 0.515 0.524 0.515 0.533 418,207 0.5216 -1.72%
2022-05-20 0 0.580 0.570 0.580 0.570 0.590 312,000 180,620 0.5789 0.524 0.515 0.524 0.515 0.533 345,186 0.5233 0.00%
2022-05-19 0 0.580 0.580 0.590 0.570 0.580 320,000 185,020 0.5782 0.524 0.524 0.533 0.515 0.524 354,037 0.5226 -1.69%
2022-05-18 0 0.590 0.580 0.590 0.570 0.590 2,184,000 1,282,400 0.5872 0.533 0.524 0.533 0.515 0.533 2,416,304 0.5307 1.72%
2022-05-17 0 0.580 0.580 0.590 0.550 0.600 3,402,000 1,999,620 0.5878 0.524 0.524 0.533 0.497 0.542 3,763,859 0.5313 3.57%
2022-05-16 0 0.560 0.540 0.560 0.540 0.560 110,000 59,960 0.5451 0.506 0.488 0.506 0.488 0.506 121,700 0.4927 3.70%
2022-05-13 0 0.540 0.540 0.550 0.530 0.560 1,980,000 1,066,700 0.5387 0.488 0.488 0.497 0.479 0.506 2,190,606 0.4869 0.00%
2022-05-12 0 0.540 0.530 0.540 0.540 0.560 826,000 452,320 0.5476 0.488 0.479 0.488 0.488 0.506 913,859 0.4950 -5.26%
2022-05-11 0 0.570 0.570 0.580 0.570 0.600 798,000 458,600 0.5747 0.515 0.515 0.524 0.515 0.542 882,880 0.5194 -1.72%
2022-05-10 0 0.580 0.570 0.580 0.570 0.580 76,000 43,960 0.5784 0.524 0.515 0.524 0.515 0.524 84,084 0.5228 -1.69%
2022-05-06 0 0.590 0.590 0.600 0.580 0.590 266,000 156,380 0.5879 0.533 0.533 0.542 0.524 0.533 294,293 0.5314 0.00%
2022-05-05 0 0.590 0.590 0.600 0.590 0.610 178,000 105,220 0.5911 0.533 0.533 0.542 0.533 0.551 196,933 0.5343 -1.67%
2022-05-04 0 0.600 0.590 0.610 0.590 0.610 44,000 26,100 0.5932 0.542 0.533 0.551 0.533 0.551 48,680 0.5362 1.69%
2022-05-03 0 0.590 0.590 0.600 0.590 0.620 972,000 583,840 0.6007 0.533 0.533 0.542 0.533 0.560 1,075,388 0.5429 -1.67%
2022-04-29 0 0.600 0.590 0.610 0.580 0.600 1,156,000 686,780 0.5941 0.542 0.533 0.551 0.524 0.542 1,278,960 0.5370 5.26%
2022-04-28 0 0.570 0.560 0.570 0.560 0.570 118,000 67,060 0.5683 0.515 0.506 0.515 0.506 0.515 130,551 0.5137 0.00%
2022-04-27 0 0.570 0.550 0.570 0.550 0.570 684,000 380,480 0.5563 0.515 0.497 0.515 0.497 0.515 756,755 0.5028 1.79%
2022-04-26 0 0.560 0.540 0.560 0.540 0.570 498,000 275,060 0.5523 0.506 0.488 0.506 0.488 0.515 550,970 0.4992 1.82%
2022-04-25 0 0.550 0.550 0.570 0.550 0.590 1,194,000 673,920 0.5644 0.497 0.497 0.515 0.497 0.533 1,321,002 0.5102 -6.78%
2022-04-22 0 0.590 0.590 0.600 0.580 0.590 242,000 142,160 0.5874 0.533 0.533 0.542 0.524 0.533 267,741 0.5310 0.00%
2022-04-21 0 0.590 0.580 0.590 0.580 0.600 754,000 443,280 0.5879 0.533 0.524 0.533 0.524 0.542 834,200 0.5314 0.00%
2022-04-20 0 0.590 0.580 0.600 0.590 0.610 576,000 340,840 0.5917 0.533 0.524 0.542 0.533 0.551 637,267 0.5348 -1.67%
2022-04-19 0 0.600 0.600 0.620 0.590 0.610 832,000 501,560 0.6028 0.542 0.542 0.560 0.533 0.551 920,497 0.5449 -1.64%
2022-04-14 0 0.610 0.610 0.620 0.580 0.630 2,608,000 1,585,660 0.6080 0.551 0.551 0.560 0.524 0.569 2,885,404 0.5495 7.02%
2022-04-13 0 0.570 0.570 0.580 0.560 0.580 334,000 189,360 0.5669 0.515 0.515 0.524 0.506 0.524 369,526 0.5124 1.79%
2022-04-12 0 0.560 0.560 0.570 0.560 0.570 680,000 383,880 0.5645 0.506 0.506 0.515 0.506 0.515 752,329 0.5103 -1.75%
2022-04-11 0 0.570 0.570 0.590 0.570 0.590 572,000 331,500 0.5795 0.515 0.515 0.533 0.515 0.533 632,842 0.5238 -5.00%
2022-04-08 0 0.600 0.590 0.600 0.570 0.600 212,000 123,040 0.5804 0.542 0.533 0.542 0.515 0.542 234,550 0.5246 1.69%
2022-04-07 0 0.590 0.570 0.590 0.570 0.600 516,000 295,720 0.5731 0.533 0.515 0.533 0.515 0.542 570,885 0.5180 0.00%
2022-04-06 0 0.590 0.580 0.590 0.580 0.620 372,000 220,640 0.5931 0.533 0.524 0.533 0.524 0.560 411,568 0.5361 -1.67%
2022-04-04 0 0.600 0.600 0.610 0.580 0.630 1,534,000 929,860 0.6062 0.542 0.542 0.551 0.524 0.569 1,697,166 0.5479 3.45%
2022-04-01 0 0.580 0.570 0.580 0.570 0.590 244,000 140,920 0.5775 0.524 0.515 0.524 0.515 0.533 269,953 0.5220 0.00%
2022-03-31 0 0.580 0.580 0.590 0.580 0.600 404,000 238,620 0.5906 0.524 0.524 0.533 0.524 0.542 446,972 0.5339 0.00%
2022-03-30 0 0.580 0.580 0.590 0.560 0.590 656,000 379,740 0.5789 0.524 0.524 0.533 0.506 0.533 725,776 0.5232 3.57%
2022-03-29 0 0.560 0.560 0.580 0.560 0.570 202,000 115,020 0.5694 0.506 0.506 0.524 0.506 0.515 223,486 0.5147 -1.75%
2022-03-28 0 0.570 0.570 0.580 0.560 0.570 108,000 61,080 0.5656 0.515 0.515 0.524 0.506 0.515 119,488 0.5112 1.79%
2022-03-25 0 0.560 0.560 0.570 0.560 0.580 192,000 109,260 0.5691 0.506 0.506 0.515 0.506 0.524 212,422 0.5144 -5.08%
2022-03-24 0 0.590 0.570 0.590 0.570 0.600 304,000 175,460 0.5772 0.533 0.515 0.533 0.515 0.542 336,335 0.5217 1.72%
2022-03-23 0 0.580 0.570 0.580 0.570 0.580 400,000 230,940 0.5774 0.524 0.515 0.524 0.515 0.524 442,547 0.5218 1.75%
2022-03-22 0 0.570 0.560 0.570 0.560 0.580 588,000 334,340 0.5686 0.515 0.506 0.515 0.506 0.524 650,543 0.5139 -1.72%
2022-03-21 0 0.580 0.570 0.580 0.570 0.590 450,000 257,300 0.5718 0.524 0.515 0.524 0.515 0.533 497,865 0.5168 -1.69%
2022-03-18 0 0.590 0.570 0.590 0.560 0.590 872,000 499,940 0.5733 0.533 0.515 0.533 0.506 0.533 964,752 0.5182 1.72%
2022-03-17 0 0.580 0.570 0.580 0.560 0.600 1,264,000 733,040 0.5799 0.524 0.515 0.524 0.506 0.542 1,398,447 0.5242 1.75%
2022-03-16 0 0.570 0.550 0.570 0.520 0.570 880,000 483,540 0.5495 0.515 0.497 0.515 0.470 0.515 973,602 0.4967 9.62%
2022-03-15 0 0.520 0.510 0.520 0.510 0.550 1,884,000 1,009,940 0.5361 0.470 0.461 0.470 0.461 0.497 2,084,394 0.4845 -5.45%
2022-03-14 0 0.550 0.540 0.550 0.540 0.570 1,686,000 935,980 0.5551 0.497 0.488 0.497 0.488 0.515 1,865,334 0.5018 -6.78%
2022-03-11 0 0.590 0.590 0.610 0.580 0.600 596,000 350,620 0.5883 0.533 0.533 0.551 0.524 0.542 659,394 0.5317 -3.28%
2022-03-10 0 0.610 0.600 0.610 0.590 0.630 1,702,000 1,033,800 0.6074 0.551 0.542 0.551 0.533 0.569 1,883,036 0.5490 5.17%
2022-03-09 0 0.580 0.580 0.620 0.570 0.580 698,000 398,500 0.5709 0.524 0.524 0.560 0.515 0.524 772,244 0.5160 0.00%
2022-03-08 0 0.580 0.580 0.590 0.570 0.600 896,000 523,460 0.5842 0.524 0.524 0.533 0.515 0.542 991,304 0.5281 -3.33%
2022-03-07 0 0.600 0.600 0.620 0.580 0.600 1,082,000 640,540 0.5920 0.542 0.542 0.560 0.524 0.542 1,197,089 0.5351 0.00%
2022-03-04 0 0.600 0.600 0.610 0.600 0.610 630,000 381,400 0.6054 0.542 0.542 0.551 0.542 0.551 697,011 0.5472 -1.64%
2022-03-03 0 0.610 0.610 0.620 0.610 0.620 362,000 221,040 0.6106 0.551 0.551 0.560 0.551 0.560 400,505 0.5519 0.00%
2022-03-02 0 0.610 0.610 0.650 0.610 0.630 202,000 126,240 0.6250 0.551 0.551 0.588 0.551 0.569 223,486 0.5649 -3.17%
2022-03-01 0 0.630 0.630 0.650 0.630 0.650 768,000 495,400 0.6451 0.569 0.569 0.588 0.569 0.588 849,689 0.5830 1.61%
2022-02-28 0 0.620 0.620 0.640 0.610 0.660 998,000 633,800 0.6351 0.560 0.560 0.578 0.551 0.597 1,104,154 0.5740 -1.59%
2022-02-25 0 0.630 0.630 0.640 0.600 0.640 1,948,000 1,199,500 0.6158 0.569 0.569 0.578 0.542 0.578 2,155,202 0.5566 3.28%
2022-02-24 0 0.610 0.600 0.610 0.610 0.670 3,475,000 2,192,580 0.6310 0.551 0.542 0.551 0.551 0.606 3,844,623 0.5703 -7.58%
2022-02-23 0 0.660 0.660 0.690 0.660 0.680 668,000 449,020 0.6722 0.597 0.597 0.624 0.597 0.615 739,053 0.6076 -1.49%
2022-02-22 0 0.670 0.660 0.670 0.660 0.680 1,592,000 1,057,660 0.6644 0.606 0.597 0.606 0.597 0.615 1,761,335 0.6005 -1.47%
2022-02-21 0 0.680 0.680 0.690 0.680 0.690 438,000 300,680 0.6865 0.615 0.615 0.624 0.615 0.624 484,589 0.6205 -1.45%
2022-02-18 0 0.690 0.690 0.700 0.680 0.710 930,000 645,000 0.6935 0.624 0.624 0.633 0.615 0.642 1,028,921 0.6269 -1.43%
2022-02-17 0 0.700 0.700 0.710 0.690 0.730 1,532,000 1,095,680 0.7152 0.633 0.633 0.642 0.624 0.660 1,694,953 0.6464 -1.41%
2022-02-16 0 0.710 0.710 0.720 0.700 0.730 1,912,000 1,363,540 0.7131 0.642 0.642 0.651 0.633 0.660 2,115,373 0.6446 1.43%
2022-02-15 0 0.700 0.690 0.700 0.690 0.710 624,000 436,200 0.6990 0.633 0.624 0.633 0.624 0.642 690,373 0.6318 -1.41%
2022-02-14 0 0.710 0.700 0.720 0.690 0.710 1,822,000 1,274,680 0.6996 0.642 0.633 0.651 0.624 0.642 2,015,800 0.6323 2.90%
2022-02-11 0 0.690 0.690 0.700 0.690 0.720 1,348,000 948,900 0.7039 0.624 0.624 0.633 0.624 0.651 1,491,382 0.6363 -4.17%
2022-02-10 0 0.720 0.720 0.730 0.720 0.750 1,078,000 782,560 0.7259 0.651 0.651 0.660 0.651 0.678 1,192,663 0.6561 -4.00%
2022-02-09 0 0.750 0.740 0.750 0.700 0.770 5,302,000 3,947,340 0.7445 0.678 0.669 0.678 0.633 0.696 5,865,955 0.6729 7.14%
2022-02-08 0 0.700 0.690 0.710 0.690 0.700 452,000 313,380 0.6933 0.633 0.624 0.642 0.624 0.633 500,078 0.6267 0.00%
2022-02-07 0 0.700 0.700 0.710 0.700 0.720 978,000 695,320 0.7110 0.633 0.633 0.642 0.633 0.651 1,082,026 0.6426 -1.41%
2022-02-04 0 0.710 0.700 0.710 0.680 0.720 2,674,000 1,884,920 0.7049 0.642 0.633 0.642 0.615 0.651 2,958,424 0.6371 4.41%
2022-01-31 0 0.680 0.670 0.680 0.650 0.680 580,000 384,600 0.6631 0.615 0.606 0.615 0.588 0.615 641,693 0.5994 3.03%
2022-01-28 0 0.660 0.660 0.670 0.640 0.680 2,652,000 1,738,220 0.6554 0.597 0.597 0.606 0.578 0.615 2,934,084 0.5924 -4.35%
2022-01-27 0 0.690 0.680 0.690 0.660 0.700 2,512,000 1,708,580 0.6802 0.624 0.615 0.624 0.597 0.633 2,779,193 0.6148 -1.43%
2022-01-26 0 0.700 0.690 0.700 0.680 0.710 2,088,000 1,455,020 0.6968 0.633 0.624 0.633 0.615 0.642 2,310,093 0.6299 1.45%
2022-01-25 0 0.690 0.680 0.690 0.670 0.720 4,336,000 2,994,720 0.6907 0.624 0.615 0.624 0.606 0.651 4,797,205 0.6243 -5.48%
2022-01-24 0 0.730 0.720 0.730 0.720 0.740 1,616,000 1,179,560 0.7299 0.660 0.651 0.660 0.651 0.669 1,787,888 0.6598 -2.67%
2022-01-21 0 0.750 0.740 0.750 0.730 0.760 1,496,000 1,114,820 0.7452 0.678 0.669 0.678 0.660 0.687 1,655,124 0.6736 -1.32%
2022-01-20 0 0.760 0.750 0.760 0.740 0.760 1,552,000 1,167,220 0.7521 0.687 0.678 0.687 0.669 0.687 1,717,081 0.6798 0.00%
2022-01-19 0 0.760 0.750 0.760 0.750 0.780 2,180,000 1,671,060 0.7665 0.687 0.678 0.687 0.678 0.705 2,411,879 0.6928 0.00%
2022-01-18 0 0.760 0.760 0.770 0.740 0.770 2,266,000 1,723,720 0.7607 0.687 0.687 0.696 0.669 0.696 2,507,026 0.6876 0.00%
2022-01-17 0 0.760 0.740 0.760 0.730 0.780 3,804,000 2,840,580 0.7467 0.687 0.669 0.687 0.660 0.705 4,208,618 0.6749 0.00%
2022-01-14 0 0.760 0.760 0.770 0.730 0.770 5,048,000 3,820,360 0.7568 0.687 0.687 0.696 0.660 0.696 5,584,938 0.6840 1.33%
2022-01-13 0 0.750 0.750 0.760 0.730 0.820 11,800,000 8,924,680 0.7563 0.678 0.678 0.687 0.660 0.741 13,055,124 0.6836 -6.25%
2022-01-12 0 0.800 0.790 0.800 0.730 0.810 18,020,000 14,103,460 0.7827 0.723 0.714 0.723 0.660 0.732 19,936,724 0.7074 11.11%
2022-01-11 0 0.720 0.710 0.720 0.680 0.730 6,178,000 4,343,440 0.7030 0.651 0.642 0.651 0.615 0.660 6,835,132 0.6355 5.88%
2022-01-10 0 0.680 0.670 0.680 0.680 0.780 6,528,000 4,663,060 0.7143 0.615 0.606 0.615 0.615 0.705 7,222,360 0.6456 -12.82%
2022-01-07 0 0.780 0.750 0.780 0.760 0.800 2,252,000 1,740,460 0.7729 0.705 0.678 0.705 0.687 0.723 2,491,537 0.6985 -1.27%
2022-01-06 0 0.790 0.780 0.790 0.730 0.800 3,530,000 2,694,440 0.7633 0.714 0.705 0.714 0.660 0.723 3,905,474 0.6899 0.00%
2022-01-05 0 0.790 0.780 0.800 0.780 0.830 5,132,000 4,084,200 0.7958 0.714 0.705 0.723 0.705 0.750 5,677,873 0.7193 -7.06%
2022-01-04 0 0.850 0.830 0.850 0.820 0.910 6,392,000 5,477,080 0.8569 0.768 0.750 0.768 0.741 0.823 7,071,894 0.7745 -2.30%
2022-01-03 0 0.870 0.860 0.870 0.790 0.870 6,774,000 5,693,460 0.8405 0.786 0.777 0.786 0.714 0.786 7,494,526 0.7597 10.13%
2021-12-31 0 0.790 0.780 0.790 0.780 0.800 1,518,000 1,200,400 0.7908 0.714 0.705 0.714 0.705 0.723 1,679,464 0.7148 1.28%
2021-12-30 0 0.780 0.770 0.780 0.770 0.790 1,224,000 949,540 0.7758 0.705 0.696 0.705 0.696 0.714 1,354,193 0.7012 0.00%
2021-12-29 0 0.780 0.770 0.780 0.770 0.810 2,268,000 1,783,220 0.7863 0.705 0.696 0.705 0.696 0.732 2,509,239 0.7107 -1.27%
2021-12-28 0 0.790 0.780 0.790 0.780 0.850 2,896,000 2,333,320 0.8057 0.714 0.705 0.714 0.705 0.768 3,204,037 0.7282 -7.06%
2021-12-24 0 0.850 0.830 0.850 0.830 0.870 1,492,000 1,255,120 0.8412 0.768 0.750 0.768 0.750 0.786 1,650,699 0.7604 -2.30%
2021-12-23 0 0.870 0.860 0.870 0.810 0.880 12,490,000 10,724,660 0.8587 0.786 0.777 0.786 0.732 0.795 13,818,517 0.7761 8.75%
2021-12-22 0 0.800 0.790 0.800 0.790 0.860 7,102,000 5,796,580 0.8162 0.723 0.714 0.723 0.714 0.777 7,857,415 0.7377 -3.61%
2021-12-21 0 0.830 0.820 0.830 0.750 0.830 4,634,000 3,678,620 0.7938 0.750 0.741 0.750 0.678 0.750 5,126,902 0.7175 5.06%
2021-12-20 0 0.790 0.780 0.790 0.750 0.840 12,096,000 9,373,120 0.7749 0.714 0.705 0.714 0.678 0.759 13,382,609 0.7004 -5.95%
2021-12-17 0 0.840 0.840 0.850 0.830 0.920 9,038,000 7,736,600 0.8560 0.759 0.759 0.768 0.750 0.832 9,999,340 0.7737 -9.68%
2021-12-16 0 0.930 0.920 0.930 0.880 0.960 12,432,000 11,332,440 0.9116 0.841 0.832 0.841 0.795 0.868 13,754,348 0.8239 -3.12%
2021-12-15 0 0.960 0.950 0.960 0.940 1.000 3,152,000 3,059,820 0.9708 0.868 0.859 0.868 0.850 0.904 3,487,267 0.8774 -1.03%
2021-12-14 0 0.970 0.960 0.970 0.930 1.020 8,800,000 8,504,240 0.9664 0.877 0.868 0.877 0.841 0.922 9,736,025 0.8735 -4.90%
2021-12-13 0 1.020 1.010 1.020 1.010 1.080 8,818,000 9,161,140 1.0389 0.922 0.913 0.922 0.913 0.976 9,755,939 0.9390 -0.97%
2021-12-10 0 1.030 1.030 1.040 1.010 1.080 7,058,000 7,274,220 1.0306 0.931 0.931 0.940 0.913 0.976 7,808,734 0.9315 -3.74%
2021-12-09 0 1.070 1.070 1.080 1.040 1.100 5,912,000 6,307,700 1.0669 0.967 0.967 0.976 0.940 0.994 6,540,839 0.9644 0.00%
2021-12-08 0 1.070 1.060 1.070 0.990 1.100 13,822,000 14,507,520 1.0496 0.967 0.958 0.967 0.895 0.994 15,292,197 0.9487 2.88%
2021-12-07 0 1.040 1.020 1.040 1.010 1.110 10,016,000 10,448,320 1.0432 0.940 0.922 0.940 0.913 1.003 11,081,366 0.9429 -1.89%
2021-12-06 0 1.060 1.040 1.060 1.040 1.160 10,690,000 11,570,060 1.0823 0.958 0.940 0.958 0.940 1.048 11,827,057 0.9783 -7.83%
2021-12-03 0 1.150 1.150 1.170 1.120 1.230 7,360,000 8,634,720 1.1732 1.039 1.039 1.058 1.012 1.112 8,142,857 1.0604 -0.86%
2021-12-02 0 1.160 1.160 1.170 1.160 1.240 8,881,000 10,594,010 1.1929 1.048 1.048 1.058 1.048 1.121 9,825,641 1.0782 -6.45%
2021-12-01 0 1.240 1.230 1.240 1.180 1.320 27,596,000 34,866,780 1.2635 1.121 1.112 1.121 1.067 1.193 30,531,289 1.1420 5.08%
2021-11-30 0 1.180 1.180 1.200 1.040 1.210 18,074,000 20,442,780 1.1311 1.067 1.067 1.085 0.940 1.094 19,996,467 1.0223 12.38%
2021-11-29 0 1.050 1.050 1.060 1.010 1.160 15,930,000 17,006,380 1.0676 0.949 0.949 0.958 0.913 1.048 17,624,418 0.9649 -8.70%
2021-11-26 0 1.150 1.150 1.170 1.150 1.240 9,542,000 11,330,680 1.1875 1.039 1.039 1.058 1.039 1.121 10,556,949 1.0733 -1.71%
2021-11-25 0 1.170 1.170 1.180 1.150 1.300 33,078,000 40,584,000 1.2269 1.058 1.058 1.067 1.039 1.175 36,596,390 1.1090 -1.68%
2021-11-24 0 1.190 1.180 1.190 0.960 1.210 46,646,000 51,074,960 1.0949 1.076 1.067 1.076 0.868 1.094 51,607,570 0.9897 21.43%
2021-11-23 0 0.980 0.980 0.990 0.930 1.010 12,926,000 12,405,800 0.9598 0.886 0.886 0.895 0.841 0.913 14,300,893 0.8675 2.08%
2021-11-22 0 0.960 0.960 0.970 0.940 0.990 5,432,000 5,209,800 0.9591 0.868 0.868 0.877 0.850 0.895 6,009,783 0.8669 -2.04%
2021-11-19 0 0.980 0.980 0.990 0.940 1.020 16,370,009 16,039,789 0.9798 0.886 0.886 0.895 0.850 0.922 18,111,229 0.8856 -3.92%
2021-11-18 0 1.020 1.010 1.020 0.920 1.040 37,254,000 37,265,740 1.0003 0.922 0.913 0.922 0.832 0.940 41,216,576 0.9041 8.51%
2021-11-17 0 0.940 0.940 0.950 0.880 0.970 29,164,000 27,450,780 0.9413 0.850 0.850 0.859 0.795 0.877 32,266,071 0.8508 6.82%
2021-11-16 0 0.880 0.870 0.880 0.870 0.920 4,760,000 4,239,280 0.8906 0.795 0.786 0.795 0.786 0.832 5,266,304 0.8050 0.00%
2021-11-15 0 0.880 0.860 0.880 0.830 0.880 4,674,000 4,021,620 0.8604 0.795 0.777 0.795 0.750 0.795 5,171,157 0.7777 2.33%
2021-11-12 0 0.860 0.850 0.860 0.850 0.950 11,880,895 10,582,352 0.8907 0.777 0.768 0.777 0.768 0.859 13,144,624 0.8051 -6.52%
2021-11-11 0 0.920 0.920 0.930 0.900 0.960 13,106,000 12,203,840 0.9312 0.832 0.832 0.841 0.813 0.868 14,500,039 0.8416 2.22%
2021-11-10 0 0.900 0.900 0.910 0.880 0.960 31,068,000 28,557,310 0.9192 0.813 0.813 0.823 0.795 0.868 34,372,593 0.8308 -6.25%
2021-11-09 0 0.960 0.960 0.970 0.850 0.980 28,390,000 26,128,980 0.9204 0.868 0.868 0.877 0.768 0.886 31,409,744 0.8319 10.34%
2021-11-08 0 0.870 0.860 0.870 0.840 0.940 16,818,000 14,908,520 0.8865 0.786 0.777 0.786 0.759 0.850 18,606,871 0.8012 1.16%
2021-11-05 0 0.860 0.850 0.860 0.830 0.940 29,984,000 26,620,460 0.8878 0.777 0.768 0.777 0.750 0.850 33,173,292 0.8025 -3.37%
2021-11-04 0 0.890 0.890 0.900 0.760 0.900 32,316,000 26,860,820 0.8312 0.804 0.804 0.813 0.687 0.813 35,753,339 0.7513 18.67%
2021-11-03 0 0.750 0.750 0.760 0.740 0.820 12,582,000 9,719,960 0.7725 0.678 0.678 0.687 0.669 0.741 13,920,303 0.6983 -6.25%
2021-11-02 0 0.800 0.800 0.810 0.760 0.860 70,658,000 58,123,980 0.8226 0.723 0.723 0.732 0.687 0.777 78,173,641 0.7435 9.59%
2021-11-01 0 0.730 0.730 0.740 0.660 0.740 8,564,000 5,958,140 0.6957 0.660 0.660 0.669 0.597 0.669 9,474,922 0.6288 4.29%
2021-10-29 0 0.700 0.690 0.700 0.680 0.730 5,348,000 3,768,500 0.7047 0.633 0.624 0.633 0.615 0.660 5,916,848 0.6369 -2.78%
2021-10-28 0 0.720 0.710 0.720 0.700 0.760 9,312,000 6,704,500 0.7200 0.651 0.642 0.651 0.633 0.687 10,302,484 0.6508 -4.00%
2021-10-27 0 0.750 0.740 0.750 0.690 0.780 44,674,000 33,162,900 0.7423 0.678 0.669 0.678 0.624 0.705 49,425,815 0.6710 8.70%
2021-10-26 0 0.690 0.690 0.700 0.590 0.690 19,560,000 12,830,800 0.6560 0.624 0.624 0.633 0.533 0.624 21,640,528 0.5929 16.95%
2021-10-25 0 0.590 0.580 0.590 0.580 0.590 268,000 155,460 0.5801 0.533 0.524 0.533 0.524 0.533 296,506 0.5243 0.00%
2021-10-22 0 0.590 0.580 0.590 0.590 0.600 68,000 40,680 0.5982 0.533 0.524 0.533 0.533 0.542 75,233 0.5407 0.00%
2021-10-21 0 0.590 0.580 0.590 0.590 0.590 22,000 12,980 0.5900 0.533 0.524 0.533 0.533 0.533 24,340 0.5333 0.00%
2021-10-20 0 0.590 0.570 0.600 0.580 0.590 768,000 447,680 0.5829 0.533 0.515 0.542 0.524 0.533 849,689 0.5269 1.72%
2021-10-19 0 0.580 0.580 0.590 0.580 0.590 182,000 105,880 0.5818 0.524 0.524 0.533 0.524 0.533 201,359 0.5258 -1.69%
2021-10-18 0 0.590 0.570 0.590 - - 0 0 - 0.533 0.515 0.533 - - 0 - 0.00%
2021-10-15 0 0.590 0.580 0.590 0.590 0.590 10,000 5,900 0.5900 0.533 0.524 0.533 0.533 0.533 11,064 0.5333 1.72%
2021-10-12 0 0.580 0.580 0.590 0.580 0.590 62,000 35,980 0.5803 0.524 0.524 0.533 0.524 0.533 68,595 0.5245 -1.69%
2021-10-11 0 0.590 0.580 0.590 0.580 0.600 686,000 403,980 0.5889 0.533 0.524 0.533 0.524 0.542 758,967 0.5323 -1.67%
2021-10-08 0 0.600 0.590 0.600 0.600 0.600 128,000 76,800 0.6000 0.542 0.533 0.542 0.542 0.542 141,615 0.5423 0.00%
2021-10-07 0 0.600 0.590 0.600 0.590 0.620 80,000 47,840 0.5980 0.542 0.533 0.542 0.533 0.560 88,509 0.5405 0.00%
2021-10-06 0 0.600 0.600 0.620 0.600 0.600 480,000 288,000 0.6000 0.542 0.542 0.560 0.542 0.542 531,056 0.5423 0.00%
2021-10-05 0 0.600 0.580 0.600 0.580 0.600 154,000 91,560 0.5945 0.542 0.524 0.542 0.524 0.542 170,380 0.5374 0.00%
2021-10-04 0 0.600 0.600 0.610 0.560 0.600 534,000 310,280 0.5810 0.542 0.542 0.551 0.506 0.542 590,800 0.5252 7.14%
2021-09-30 0 0.560 0.550 0.560 0.550 0.560 158,000 88,440 0.5597 0.506 0.497 0.506 0.497 0.506 174,806 0.5059 -1.75%
2021-09-29 0 0.570 0.560 0.570 0.550 0.570 1,210,000 676,840 0.5594 0.515 0.506 0.515 0.497 0.515 1,338,703 0.5056 1.79%
2021-09-28 0 0.560 0.560 0.570 0.540 0.560 1,146,000 636,540 0.5554 0.506 0.506 0.515 0.488 0.506 1,267,896 0.5020 -1.75%
2021-09-27 0 0.570 0.560 0.580 0.560 0.580 536,000 305,660 0.5703 0.515 0.506 0.524 0.506 0.524 593,012 0.5154 -3.39%
2021-09-24 0 0.590 0.580 0.590 0.580 0.590 86,000 50,520 0.5874 0.533 0.524 0.533 0.524 0.533 95,148 0.5310 0.00%
2021-09-23 0 0.590 0.580 0.600 0.580 0.600 780,000 459,280 0.5888 0.533 0.524 0.542 0.524 0.542 862,966 0.5322 3.51%
2021-09-21 0 0.570 0.570 0.590 0.560 0.590 214,000 122,540 0.5726 0.515 0.515 0.533 0.506 0.533 236,762 0.5176 -3.39%
2021-09-20 0 0.590 0.570 0.590 0.550 0.610 546,000 313,240 0.5737 0.533 0.515 0.533 0.497 0.551 604,076 0.5185 -3.28%
2021-09-17 0 0.610 0.600 0.610 0.590 0.610 974,000 586,700 0.6024 0.551 0.542 0.551 0.533 0.551 1,077,601 0.5445 5.17%
2021-09-16 0 0.580 0.580 0.590 0.580 0.590 228,000 133,780 0.5868 0.524 0.524 0.533 0.524 0.533 252,252 0.5303 -1.69%
2021-09-15 0 0.590 0.580 0.590 0.580 0.600 360,000 213,020 0.5917 0.533 0.524 0.533 0.524 0.542 398,292 0.5348 0.00%
2021-09-14 0 0.590 0.590 0.600 0.590 0.600 210,000 125,920 0.5996 0.533 0.533 0.542 0.533 0.542 232,337 0.5420 -1.67%
2021-09-13 0 0.600 0.580 0.600 0.590 0.600 1,482,000 879,660 0.5936 0.542 0.524 0.542 0.533 0.542 1,639,635 0.5365 1.69%
2021-09-10 0 0.590 0.580 0.590 0.580 0.600 342,000 201,660 0.5896 0.533 0.524 0.533 0.524 0.542 378,377 0.5330 0.00%
2021-09-09 0 0.590 0.590 0.600 0.590 0.600 742,000 441,580 0.5951 0.533 0.533 0.542 0.533 0.542 820,924 0.5379 -0.00%
2021-09-08 0 0.600 0.600 0.610 0.600 0.610 2,734,000 1,641,420 0.6004 0.533 0.533 0.542 0.533 0.542 3,076,074 0.5336 0.00%
2021-09-07 0 0.600 0.590 0.600 0.590 0.610 1,570,000 936,040 0.5962 0.533 0.524 0.533 0.524 0.542 1,766,436 0.5299 -3.23%
2021-09-06 0 0.620 0.610 0.620 0.560 0.620 2,144,000 1,255,220 0.5855 0.551 0.542 0.551 0.498 0.551 2,412,254 0.5204 6.90%
2021-09-03 0 0.580 0.580 0.590 0.560 0.590 3,184,000 1,818,440 0.5711 0.516 0.516 0.524 0.498 0.524 3,582,377 0.5076 1.75%
2021-09-02 0 0.570 0.570 0.580 0.560 0.590 446,000 255,420 0.5727 0.507 0.507 0.516 0.498 0.524 501,803 0.5090 -3.39%
2021-09-01 0 0.590 0.590 0.610 0.590 0.610 96,000 57,940 0.6035 0.524 0.524 0.542 0.524 0.542 108,011 0.5364 -1.67%
2021-08-31 0 0.600 0.590 0.600 0.580 0.600 136,000 79,600 0.5853 0.533 0.524 0.533 0.516 0.533 153,016 0.5202 1.69%
2021-08-30 0 0.590 0.590 0.610 0.590 0.600 42,000 25,160 0.5990 0.524 0.524 0.542 0.524 0.533 47,255 0.5324 1.72%
2021-08-27 0 0.580 0.580 0.610 0.580 0.600 48,000 28,000 0.5833 0.516 0.516 0.542 0.516 0.533 54,006 0.5185 0.00%
2021-08-26 0 0.580 0.580 0.590 0.580 0.600 382,000 224,360 0.5873 0.516 0.516 0.524 0.516 0.533 429,795 0.5220 -1.69%
2021-08-25 0 0.590 0.590 0.600 0.590 0.600 84,000 49,800 0.5929 0.524 0.524 0.533 0.524 0.533 94,510 0.5269 -3.28%
2021-08-24 0 0.610 0.590 0.600 0.600 0.620 230,000 139,560 0.6068 0.542 0.524 0.533 0.533 0.551 258,777 0.5393 0.00%
2021-08-23 0 0.610 0.600 0.610 0.590 0.620 2,208,000 1,307,060 0.5920 0.542 0.533 0.542 0.524 0.551 2,484,262 0.5261 3.39%
2021-08-20 0 0.590 0.580 0.590 0.580 0.600 644,000 378,200 0.5873 0.524 0.516 0.524 0.516 0.533 724,576 0.5220 -1.67%
2021-08-19 0 0.600 0.600 0.610 0.600 0.630 432,000 263,540 0.6100 0.533 0.533 0.542 0.533 0.560 486,051 0.5422 -4.76%
2021-08-18 0 0.630 0.620 0.630 0.620 0.630 376,000 233,620 0.6213 0.560 0.551 0.560 0.551 0.560 423,045 0.5522 0.00%
2021-08-17 0 0.630 0.630 0.640 0.610 0.630 576,000 358,840 0.6230 0.560 0.560 0.569 0.542 0.560 648,068 0.5537 0.00%
2021-08-16 0 0.630 0.620 0.630 0.620 0.630 514,000 319,380 0.6214 0.560 0.551 0.560 0.551 0.560 578,311 0.5523 1.61%
2021-08-13 0 0.620 0.610 0.620 0.610 0.650 102,000 63,880 0.6263 0.551 0.542 0.551 0.542 0.578 114,762 0.5566 -3.12%
2021-08-12 0 0.640 0.630 0.640 0.620 0.640 444,000 279,780 0.6301 0.569 0.560 0.569 0.551 0.569 499,553 0.5601 0.00%
2021-08-11 0 0.640 0.610 0.640 0.600 0.650 652,000 410,680 0.6299 0.569 0.542 0.569 0.533 0.578 733,577 0.5598 4.92%
2021-08-10 0 0.610 0.610 0.620 0.590 0.630 240,000 145,160 0.6048 0.542 0.542 0.551 0.524 0.560 270,028 0.5376 1.67%
2021-08-09 0 0.600 0.590 0.600 0.580 0.610 818,000 487,000 0.5954 0.533 0.524 0.533 0.516 0.542 920,347 0.5291 -3.23%
2021-08-06 0 0.620 0.610 0.620 0.600 0.640 560,000 344,920 0.6159 0.551 0.542 0.551 0.533 0.569 630,066 0.5474 -3.12%
2021-08-05 0 0.640 0.620 0.640 0.620 0.650 22,000 13,700 0.6227 0.569 0.551 0.569 0.551 0.578 24,753 0.5535 0.00%
2021-08-04 0 0.640 0.620 0.640 0.640 0.650 118,000 76,340 0.6469 0.569 0.551 0.569 0.569 0.578 132,764 0.5750 0.00%
2021-08-03 0 0.640 0.630 0.640 0.620 0.670 1,878,000 1,206,700 0.6425 0.569 0.560 0.569 0.551 0.595 2,112,972 0.5711 1.59%
2021-08-02 0 0.630 0.630 0.640 0.620 0.650 1,202,000 764,340 0.6359 0.560 0.560 0.569 0.551 0.578 1,352,392 0.5652 3.28%
2021-07-30 0 0.610 0.610 0.620 0.560 0.640 1,806,000 1,086,380 0.6015 0.542 0.542 0.551 0.498 0.569 2,031,964 0.5346 8.93%
2021-07-29 0 0.560 0.560 0.570 0.540 0.570 1,492,000 827,700 0.5548 0.498 0.498 0.507 0.480 0.507 1,678,677 0.4931 -1.75%
2021-07-28 0 0.570 0.560 0.570 0.550 0.580 934,000 521,380 0.5582 0.507 0.498 0.507 0.489 0.516 1,050,861 0.4961 0.00%
2021-07-27 0 0.570 0.550 0.570 0.550 0.620 1,890,000 1,107,480 0.5860 0.507 0.489 0.507 0.489 0.551 2,126,474 0.5208 -5.00%
2021-07-26 0 0.600 0.600 0.610 0.600 0.610 206,000 124,180 0.6028 0.533 0.533 0.542 0.533 0.542 231,774 0.5358 -3.23%
2021-07-23 0 0.620 0.610 0.630 0.600 0.660 2,434,000 1,523,400 0.6259 0.551 0.542 0.560 0.533 0.587 2,738,538 0.5563 1.64%
2021-07-22 0 0.610 0.610 0.620 0.600 0.620 1,178,000 717,980 0.6095 0.542 0.542 0.551 0.533 0.551 1,325,390 0.5417 -3.17%
2021-07-21 0 0.630 0.630 0.640 0.630 0.630 64,000 40,320 0.6300 0.560 0.560 0.569 0.560 0.560 72,008 0.5599 1.61%
2021-07-20 0 0.620 0.620 0.630 0.620 0.630 540,000 336,860 0.6238 0.551 0.551 0.560 0.551 0.560 607,564 0.5544 -1.59%
2021-07-19 0 0.630 0.620 0.630 0.620 0.630 104,000 64,720 0.6223 0.560 0.551 0.560 0.551 0.560 117,012 0.5531 0.00%
2021-07-16 0 0.630 0.630 0.640 0.620 0.630 324,000 202,200 0.6241 0.560 0.560 0.569 0.551 0.560 364,538 0.5547 0.00%
2021-07-15 0 0.630 0.630 0.640 0.620 0.640 714,000 449,680 0.6298 0.560 0.560 0.569 0.551 0.569 803,335 0.5598 1.61%
2021-07-14 0 0.620 0.620 0.630 0.620 0.640 284,000 177,680 0.6256 0.551 0.551 0.560 0.551 0.569 319,534 0.5561 0.00%
2021-07-13 0 0.620 0.620 0.630 0.620 0.630 656,000 408,700 0.6230 0.551 0.551 0.560 0.551 0.560 738,078 0.5537 -1.59%
2021-07-12 0 0.630 0.630 0.640 0.630 0.650 20,000 12,680 0.6340 0.560 0.560 0.569 0.560 0.578 22,502 0.5635 0.00%
2021-07-09 0 0.630 0.630 0.640 0.630 0.650 466,000 293,700 0.6303 0.560 0.560 0.569 0.560 0.578 524,305 0.5602 0.00%
2021-07-08 0 0.630 0.630 0.640 0.630 0.640 674,000 425,080 0.6307 0.560 0.560 0.569 0.560 0.569 758,330 0.5605 -1.56%
2021-07-07 0 0.640 0.640 0.650 0.630 0.670 828,000 530,020 0.6401 0.569 0.569 0.578 0.560 0.595 931,598 0.5689 -1.54%
2021-07-06 0 0.650 0.640 0.650 0.640 0.690 1,700,000 1,107,920 0.6517 0.578 0.569 0.578 0.569 0.613 1,912,701 0.5792 -5.80%
2021-07-05 0 0.690 0.670 0.680 0.670 0.690 868,000 592,280 0.6824 0.613 0.595 0.604 0.595 0.613 976,603 0.6065 0.00%
2021-07-02 0 0.690 0.680 0.690 0.650 0.690 1,658,000 1,124,280 0.6781 0.613 0.604 0.613 0.578 0.613 1,865,446 0.6027 6.15%
2021-06-30 0 0.650 0.650 0.660 0.630 0.680 1,414,000 919,940 0.6506 0.578 0.578 0.587 0.560 0.604 1,590,917 0.5782 -1.52%
2021-06-29 0 0.660 0.660 0.670 0.650 0.690 1,698,000 1,116,940 0.6578 0.587 0.587 0.595 0.578 0.613 1,910,451 0.5846 -1.49%
2021-06-28 0 0.670 0.660 0.670 0.660 0.690 1,028,000 689,480 0.6707 0.595 0.587 0.595 0.587 0.613 1,156,622 0.5961 -2.90%
2021-06-25 0 0.690 0.690 0.710 0.680 0.720 4,528,000 3,186,400 0.7037 0.613 0.613 0.631 0.604 0.640 5,094,536 0.6255 0.00%
2021-06-24 0 0.690 0.690 0.700 0.670 0.720 3,182,000 2,171,020 0.6823 0.613 0.613 0.622 0.595 0.640 3,580,127 0.6064 -2.82%
2021-06-23 0 0.710 0.700 0.720 0.620 0.720 10,220,000 7,034,420 0.6883 0.631 0.622 0.640 0.551 0.640 11,498,710 0.6118 12.70%
2021-06-22 0 0.630 0.620 0.630 0.630 0.650 402,000 254,500 0.6331 0.560 0.551 0.560 0.560 0.578 452,298 0.5627 -1.56%
2021-06-21 0 0.640 0.640 0.650 0.630 0.650 702,000 450,760 0.6421 0.569 0.569 0.578 0.560 0.578 789,833 0.5707 -1.54%
2021-06-18 0 0.650 0.640 0.650 0.610 0.660 4,710,000 3,020,360 0.6413 0.578 0.569 0.578 0.542 0.587 5,299,308 0.5700 6.56%
2021-06-17 0 0.610 0.610 0.630 0.610 0.630 378,000 233,500 0.6177 0.542 0.542 0.560 0.542 0.560 425,295 0.5490 -3.17%
2021-06-16 0 0.630 0.620 0.630 0.610 0.630 1,044,000 640,660 0.6137 0.560 0.551 0.560 0.542 0.560 1,174,624 0.5454 3.28%
2021-06-15 0 0.610 0.600 0.610 0.600 0.640 726,000 444,660 0.6125 0.542 0.533 0.542 0.533 0.569 816,836 0.5444 -1.61%
2021-06-11 0 0.620 0.610 0.630 0.610 0.630 454,000 282,200 0.6216 0.551 0.542 0.560 0.542 0.560 510,804 0.5525 0.00%
2021-06-10 0 0.620 0.620 0.630 0.620 0.630 414,000 260,140 0.6284 0.551 0.551 0.560 0.551 0.560 465,799 0.5585 -3.12%
2021-06-09 0 0.640 0.630 0.640 0.620 0.640 1,006,000 632,020 0.6283 0.569 0.560 0.569 0.551 0.569 1,131,869 0.5584 1.59%
2021-06-08 0 0.630 0.630 0.640 0.630 0.640 1,128,000 711,380 0.6307 0.560 0.560 0.569 0.560 0.569 1,269,134 0.5605 0.00%
2021-06-07 0 0.630 0.630 0.640 0.630 0.640 338,000 214,000 0.6331 0.560 0.560 0.569 0.560 0.569 380,290 0.5627 0.00%
2021-06-04 0 0.630 0.620 0.630 0.620 0.640 1,076,000 677,740 0.6299 0.560 0.551 0.560 0.551 0.569 1,210,627 0.5598 -1.56%
2021-06-03 0 0.640 0.620 0.640 0.620 0.640 964,000 606,220 0.6289 0.569 0.551 0.569 0.551 0.569 1,084,614 0.5589 -0.00%
2021-06-02 0 0.670 0.660 0.670 0.640 0.670 3,800,000 2,516,560 0.6623 0.569 0.560 0.569 0.543 0.569 4,475,862 0.5623 1.52%
2021-06-01 0 0.660 0.650 0.660 0.640 0.660 1,348,000 869,120 0.6447 0.560 0.552 0.560 0.543 0.560 1,587,753 0.5474 1.54%
2021-05-31 0 0.650 0.640 0.650 0.630 0.650 1,542,000 989,220 0.6415 0.552 0.543 0.552 0.535 0.552 1,816,258 0.5446 1.56%
2021-05-28 0 0.640 0.630 0.640 0.620 0.660 1,084,000 690,280 0.6368 0.543 0.535 0.543 0.526 0.560 1,276,798 0.5406 -1.54%
2021-05-27 0 0.650 0.630 0.650 0.610 0.650 1,634,000 1,038,180 0.6354 0.552 0.535 0.552 0.518 0.552 1,924,621 0.5394 3.17%
2021-05-26 0 0.630 0.620 0.630 0.600 0.630 1,828,000 1,124,320 0.6151 0.535 0.526 0.535 0.509 0.535 2,153,125 0.5222 0.00%
2021-05-25 0 0.630 0.620 0.630 0.610 0.670 6,502,000 4,106,720 0.6316 0.535 0.526 0.535 0.518 0.569 7,658,435 0.5362 3.28%
2021-05-24 0 0.610 0.590 0.610 0.590 0.620 854,000 516,020 0.6042 0.518 0.501 0.518 0.501 0.526 1,005,891 0.5130 0.00%
2021-05-21 0 0.610 0.610 0.620 0.590 0.630 3,506,000 2,134,760 0.6089 0.518 0.518 0.526 0.501 0.535 4,129,571 0.5169 0.00%
2021-05-20 0 0.610 0.610 0.620 0.560 0.630 5,998,000 3,581,160 0.5971 0.518 0.518 0.526 0.475 0.535 7,064,794 0.5069 8.93%
2021-05-18 0 0.560 0.560 0.570 0.510 0.560 3,280,000 1,788,160 0.5452 0.475 0.475 0.484 0.433 0.475 3,863,375 0.4628 9.80%
2021-05-17 0 0.510 0.510 0.520 0.500 0.510 396,000 201,920 0.5099 0.433 0.433 0.441 0.424 0.433 466,432 0.4329 0.00%
2021-05-14 0 0.510 0.500 0.520 0.500 0.510 972,000 487,780 0.5018 0.433 0.424 0.441 0.424 0.433 1,144,878 0.4261 2.00%
2021-05-13 0 0.500 0.495 0.500 0.495 0.500 372,000 185,120 0.4976 0.424 0.420 0.424 0.420 0.424 438,163 0.4225 0.00%
2021-05-12 0 0.500 0.500 0.510 0.500 0.510 282,000 141,020 0.5001 0.424 0.424 0.433 0.424 0.433 332,156 0.4246 0.00%
2021-05-11 0 0.500 0.500 0.510 0.500 0.510 552,000 279,040 0.5055 0.424 0.424 0.433 0.424 0.433 650,178 0.4292 -3.85%
2021-05-10 0 0.520 0.510 0.520 0.510 0.520 632,000 322,940 0.5110 0.441 0.433 0.441 0.433 0.441 744,406 0.4338 1.96%
2021-05-07 0 0.510 0.510 0.520 0.510 0.520 1,316,000 678,320 0.5154 0.433 0.433 0.441 0.433 0.441 1,550,062 0.4376 0.00%
2021-05-06 0 0.510 0.510 0.520 0.500 0.530 2,368,000 1,223,120 0.5165 0.433 0.433 0.441 0.424 0.450 2,789,169 0.4385 -1.92%
2021-05-05 0 0.520 0.520 0.530 0.520 0.550 1,134,000 601,820 0.5307 0.441 0.441 0.450 0.441 0.467 1,335,691 0.4506 -1.89%
2021-05-04 0 0.530 0.530 0.540 0.530 0.540 154,000 82,360 0.5348 0.450 0.450 0.458 0.450 0.458 181,390 0.4540 0.00%
2021-05-03 0 0.530 0.530 0.540 0.530 0.550 262,000 141,760 0.5411 0.450 0.450 0.458 0.450 0.467 308,599 0.4594 -1.85%
2021-04-30 0 0.540 0.540 0.550 0.540 0.550 198,000 107,240 0.5416 0.458 0.458 0.467 0.458 0.467 233,216 0.4598 0.00%
2021-04-29 0 0.540 0.540 0.550 0.540 0.550 536,000 289,780 0.5406 0.458 0.458 0.467 0.458 0.467 631,332 0.4590 0.00%
2021-04-28 0 0.540 0.540 0.550 0.540 0.550 538,000 295,180 0.5487 0.458 0.458 0.467 0.458 0.467 633,688 0.4658 -3.57%
2021-04-27 0 0.560 0.560 0.570 0.550 0.570 542,000 301,940 0.5571 0.475 0.475 0.484 0.467 0.484 638,399 0.4730 1.82%
2021-04-26 0 0.550 0.550 0.570 0.550 0.560 632,000 353,500 0.5593 0.467 0.467 0.484 0.467 0.475 744,406 0.4749 0.00%
2021-04-23 0 0.550 0.550 0.560 0.550 0.560 516,000 286,520 0.5553 0.467 0.467 0.475 0.467 0.475 607,775 0.4714 -1.79%
2021-04-22 0 0.560 0.560 0.570 0.550 0.570 502,000 280,740 0.5592 0.475 0.475 0.484 0.467 0.484 591,285 0.4748 1.82%
2021-04-21 0 0.550 0.550 0.560 0.550 0.560 672,000 370,020 0.5506 0.467 0.467 0.475 0.467 0.475 791,521 0.4675 1.85%
2021-04-20 0 0.540 0.540 0.550 0.540 0.550 472,000 258,280 0.5472 0.458 0.458 0.467 0.458 0.467 555,949 0.4646 -1.82%
2021-04-19 0 0.550 0.540 0.550 0.540 0.550 486,000 262,580 0.5403 0.467 0.458 0.467 0.458 0.467 572,439 0.4587 1.85%
2021-04-16 0 0.540 0.540 0.560 0.540 0.560 754,000 408,200 0.5414 0.458 0.458 0.475 0.458 0.475 888,105 0.4596 -1.82%
2021-04-15 0 0.550 0.540 0.550 0.540 0.550 292,000 158,060 0.5413 0.467 0.458 0.467 0.458 0.467 343,935 0.4596 1.85%
2021-04-14 0 0.540 0.540 0.550 0.530 0.550 672,000 366,960 0.5461 0.458 0.458 0.467 0.450 0.467 791,521 0.4636 1.89%
2021-04-13 0 0.530 0.530 0.550 0.530 0.550 72,000 39,560 0.5494 0.450 0.450 0.467 0.450 0.467 84,806 0.4665 0.00%
2021-04-12 0 0.530 0.530 0.540 0.520 0.540 952,000 505,540 0.5310 0.450 0.450 0.458 0.441 0.458 1,121,321 0.4508 -1.85%
2021-04-09 0 0.540 0.540 0.550 0.540 0.550 926,000 502,380 0.5425 0.458 0.458 0.467 0.458 0.467 1,090,697 0.4606 0.00%
2021-04-08 0 0.540 0.540 0.550 0.540 0.570 1,124,000 617,140 0.5491 0.458 0.458 0.467 0.458 0.484 1,323,913 0.4661 0.00%
2021-04-07 0 0.540 0.540 0.550 0.520 0.560 934,000 509,740 0.5458 0.458 0.458 0.467 0.441 0.475 1,100,120 0.4633 0.00%
2021-04-01 0 0.540 0.530 0.540 0.530 0.540 216,000 116,080 0.5374 0.458 0.450 0.458 0.450 0.458 254,417 0.4563 1.89%
2021-03-31 0 0.530 0.530 0.540 0.520 0.540 980,000 521,600 0.5322 0.450 0.450 0.458 0.441 0.458 1,154,301 0.4519 -1.85%
2021-03-30 0 0.540 0.540 0.560 0.540 0.560 1,786,000 978,320 0.5478 0.458 0.458 0.475 0.458 0.475 2,103,655 0.4651 0.00%
2021-03-29 0 0.540 0.540 0.550 0.540 0.550 564,000 305,740 0.5421 0.458 0.458 0.467 0.458 0.467 664,312 0.4602 0.00%
2021-03-26 0 0.540 0.530 0.540 0.530 0.550 666,000 358,040 0.5376 0.458 0.450 0.458 0.450 0.467 784,454 0.4564 1.89%
2021-03-25 0 0.530 0.520 0.530 0.500 0.530 1,006,000 518,840 0.5157 0.450 0.441 0.450 0.424 0.450 1,184,926 0.4379 0.00%
2021-03-24 0 0.530 0.520 0.540 0.520 0.530 912,000 478,640 0.5248 0.450 0.441 0.458 0.441 0.450 1,074,207 0.4456 -1.85%
2021-03-23 0 0.540 0.540 0.550 0.540 0.560 766,000 417,240 0.5447 0.458 0.458 0.467 0.458 0.475 902,240 0.4624 -3.57%
2021-03-22 0 0.560 0.550 0.560 0.550 0.570 906,000 504,020 0.5563 0.475 0.467 0.475 0.467 0.484 1,067,140 0.4723 0.00%
2021-03-19 0 0.560 0.550 0.570 0.550 0.570 1,230,000 687,120 0.5586 0.475 0.467 0.484 0.467 0.484 1,448,766 0.4743 -1.75%
2021-03-18 0 0.570 0.570 0.580 0.560 0.590 1,832,000 1,047,580 0.5718 0.484 0.484 0.492 0.475 0.501 2,157,837 0.4855 0.00%
2021-03-17 0 0.570 0.560 0.570 0.560 0.580 1,434,000 810,360 0.5651 0.484 0.475 0.484 0.475 0.492 1,689,049 0.4798 -1.72%
2021-03-16 0 0.580 0.570 0.590 0.560 0.600 2,446,000 1,409,480 0.5762 0.492 0.484 0.501 0.475 0.509 2,881,042 0.4892 -1.69%
2021-03-15 0 0.590 0.590 0.600 0.590 0.630 3,244,000 1,974,700 0.6087 0.501 0.501 0.509 0.501 0.535 3,820,973 0.5168 -3.28%
2021-03-12 0 0.610 0.600 0.610 0.550 0.650 16,492,000 10,157,360 0.6159 0.518 0.509 0.518 0.467 0.552 19,425,240 0.5229 5.17%
2021-03-11 0 0.580 0.570 0.580 0.530 0.580 14,272,000 7,925,280 0.5553 0.492 0.484 0.492 0.450 0.492 16,810,395 0.4715 11.54%
2021-03-10 0 0.520 0.520 0.530 0.500 0.520 682,000 346,480 0.5080 0.441 0.441 0.450 0.424 0.441 803,299 0.4313 1.96%
2021-03-09 0 0.510 0.510 0.530 0.500 0.530 710,000 369,040 0.5198 0.433 0.433 0.450 0.424 0.450 836,279 0.4413 2.00%
2021-03-08 0 0.500 0.500 0.520 0.500 0.530 1,330,000 684,740 0.5148 0.424 0.424 0.441 0.424 0.450 1,566,552 0.4371 -3.85%
2021-03-05 0 0.520 0.520 0.530 0.500 0.530 1,796,000 928,400 0.5169 0.441 0.441 0.450 0.424 0.450 2,115,434 0.4389 -1.89%
2021-03-04 0 0.530 0.520 0.530 0.520 0.540 1,380,000 728,280 0.5277 0.450 0.441 0.450 0.441 0.458 1,625,445 0.4480 -1.85%
2021-03-03 0 0.540 0.540 0.550 0.530 0.550 900,000 488,460 0.5427 0.458 0.458 0.467 0.450 0.467 1,060,073 0.4608 -1.82%
2021-03-02 0 0.550 0.550 0.560 0.540 0.570 1,978,000 1,085,060 0.5486 0.467 0.467 0.475 0.458 0.484 2,329,804 0.4657 -3.51%
2021-03-01 0 0.570 0.550 0.570 0.540 0.570 1,918,000 1,067,260 0.5564 0.484 0.467 0.484 0.458 0.484 2,259,132 0.4724 0.00%
2021-02-26 0 0.570 0.560 0.570 0.560 0.580 1,388,000 784,260 0.5650 0.484 0.475 0.484 0.475 0.492 1,634,867 0.4797 -1.72%
2021-02-25 0 0.580 0.580 0.590 0.570 0.590 1,252,000 724,940 0.5790 0.492 0.492 0.501 0.484 0.501 1,474,679 0.4916 3.57%
2021-02-24 0 0.560 0.560 0.580 0.550 0.590 3,380,000 1,921,920 0.5686 0.475 0.475 0.492 0.467 0.501 3,981,161 0.4828 -5.08%
2021-02-23 0 0.590 0.590 0.600 0.570 0.600 2,294,000 1,335,080 0.5820 0.501 0.501 0.509 0.484 0.509 2,702,007 0.4941 0.00%
2021-02-22 0 0.590 0.590 0.610 0.590 0.630 1,074,000 643,080 0.5988 0.501 0.501 0.518 0.501 0.535 1,265,020 0.5084 -6.35%
2021-02-19 0 0.630 0.620 0.630 0.570 0.640 3,132,000 1,881,900 0.6009 0.535 0.526 0.535 0.484 0.543 3,689,052 0.5101 5.00%
2021-02-18 0 0.600 0.600 0.610 0.590 0.690 8,258,000 5,124,860 0.6206 0.509 0.509 0.518 0.501 0.586 9,726,754 0.5269 -10.45%
2021-02-17 0 0.670 0.660 0.670 0.660 0.710 4,262,000 2,922,580 0.6857 0.569 0.560 0.569 0.560 0.603 5,020,032 0.5822 -2.90%
2021-02-16 0 0.690 0.690 0.700 0.690 0.750 5,208,000 3,728,040 0.7158 0.586 0.586 0.594 0.586 0.637 6,134,286 0.6077 -2.82%
2021-02-11 0 0.710 0.710 0.720 0.700 0.750 1,684,000 1,197,580 0.7112 0.603 0.603 0.611 0.594 0.637 1,983,513 0.6038 -2.74%
2021-02-10 0 0.730 0.730 0.740 0.680 0.750 8,826,000 6,395,591 0.7246 0.620 0.620 0.628 0.577 0.637 10,395,778 0.6152 4.29%
2021-02-09 0 0.700 0.690 0.700 0.580 0.710 15,148,000 10,142,060 0.6695 0.594 0.586 0.594 0.492 0.603 17,842,198 0.5684 16.67%
2021-02-08 0 0.600 0.600 0.610 0.550 0.620 4,276,000 2,529,920 0.5917 0.509 0.509 0.518 0.467 0.526 5,036,522 0.5023 9.09%
2021-02-05 0 0.550 0.550 0.560 0.550 0.570 1,454,000 810,100 0.5572 0.467 0.467 0.475 0.467 0.484 1,712,606 0.4730 -1.79%
2021-02-04 0 0.560 0.560 0.570 0.550 0.580 710,000 401,280 0.5652 0.475 0.475 0.484 0.467 0.492 836,279 0.4798 0.00%
2021-02-03 0 0.560 0.550 0.560 0.540 0.570 2,864,000 1,596,860 0.5576 0.475 0.467 0.475 0.458 0.484 3,373,386 0.4734 -3.45%
2021-02-02 0 0.580 0.570 0.580 0.570 0.600 2,938,000 1,726,500 0.5876 0.492 0.484 0.492 0.484 0.509 3,460,548 0.4989 3.57%
2021-02-01 0 0.560 0.550 0.560 0.530 0.560 1,998,000 1,098,940 0.5500 0.475 0.467 0.475 0.450 0.475 2,353,361 0.4670 1.82%
2021-01-29 0 0.550 0.550 0.560 0.540 0.590 2,356,000 1,319,960 0.5603 0.467 0.467 0.475 0.458 0.501 2,775,034 0.4757 -6.78%
2021-01-28 0 0.590 0.580 0.590 0.550 0.630 7,346,000 4,335,720 0.5902 0.501 0.492 0.501 0.467 0.535 8,652,548 0.5011 5.36%
2021-01-27 0 0.560 0.540 0.550 0.520 0.570 3,884,000 2,089,020 0.5379 0.475 0.458 0.467 0.441 0.484 4,574,802 0.4566 -1.75%
2021-01-26 0 0.570 0.560 0.570 0.550 0.580 1,308,000 736,580 0.5631 0.484 0.475 0.484 0.467 0.492 1,540,639 0.4781 -1.72%
2021-01-25 0 0.580 0.570 0.580 0.570 0.610 2,978,000 1,761,620 0.5915 0.492 0.484 0.492 0.484 0.518 3,507,662 0.5022 -4.92%
2021-01-22 0 0.610 0.610 0.620 0.600 0.650 1,994,000 1,217,400 0.6105 0.518 0.518 0.526 0.509 0.552 2,348,650 0.5183 -3.17%
2021-01-21 0 0.630 0.620 0.630 0.560 0.650 6,728,000 4,105,760 0.6102 0.535 0.526 0.535 0.475 0.552 7,924,631 0.5181 8.62%
2021-01-20 0 0.580 0.570 0.580 0.570 0.600 1,818,000 1,056,780 0.5813 0.492 0.484 0.492 0.484 0.509 2,141,346 0.4935 -3.33%
2021-01-19 0 0.600 0.580 0.600 0.560 0.600 3,586,000 2,096,660 0.5847 0.509 0.492 0.509 0.475 0.509 4,223,800 0.4964 1.69%
2021-01-18 0 0.590 0.580 0.590 0.550 0.590 7,454,000 4,253,600 0.5706 0.501 0.492 0.501 0.467 0.501 8,779,756 0.4845 -1.67%
2021-01-15 0 0.600 0.600 0.610 0.590 0.620 2,280,000 1,372,920 0.6022 0.509 0.509 0.518 0.501 0.526 2,685,517 0.5112 -3.23%
2021-01-14 0 0.620 0.610 0.620 0.600 0.640 3,468,000 2,143,540 0.6181 0.526 0.518 0.526 0.509 0.543 4,084,813 0.5248 0.00%
2021-01-13 0 0.620 0.610 0.620 0.610 0.640 2,982,000 1,863,060 0.6248 0.526 0.518 0.526 0.518 0.543 3,512,374 0.5304 -3.12%
2021-01-12 0 0.640 0.620 0.640 0.620 0.670 5,266,000 3,394,300 0.6446 0.543 0.526 0.543 0.526 0.569 6,202,602 0.5472 3.23%
2021-01-11 0 0.620 0.610 0.630 0.610 0.670 4,264,000 2,690,620 0.6310 0.526 0.518 0.535 0.518 0.569 5,022,388 0.5357 -6.06%
2021-01-08 0 0.660 0.650 0.660 0.590 0.690 10,016,000 6,555,760 0.6545 0.560 0.552 0.560 0.501 0.586 11,797,429 0.5557 6.45%
2021-01-07 0 0.620 0.610 0.630 0.590 0.650 4,298,000 2,656,640 0.6181 0.526 0.518 0.535 0.501 0.552 5,062,435 0.5248 -3.12%
2021-01-06 0 0.640 0.630 0.640 0.630 0.660 2,318,000 1,489,680 0.6427 0.543 0.535 0.543 0.535 0.560 2,730,276 0.5456 -4.48%
2021-01-05 0 0.670 0.650 0.670 0.650 0.690 4,246,000 2,804,220 0.6604 0.569 0.552 0.569 0.552 0.586 5,001,187 0.5607 -2.90%
2021-01-04 0 0.690 0.680 0.690 0.660 0.700 3,044,000 2,072,280 0.6808 0.586 0.577 0.586 0.560 0.594 3,585,401 0.5780 -4.17%
2020-12-31 0 0.720 0.710 0.720 0.700 0.750 3,564,000 2,557,480 0.7176 0.611 0.603 0.611 0.594 0.637 4,197,887 0.6092 -5.26%
2020-12-30 0 0.760 0.750 0.760 0.740 0.800 3,742,000 2,832,640 0.7570 0.645 0.637 0.645 0.628 0.679 4,407,546 0.6427 -3.80%
2020-12-29 0 0.790 0.780 0.790 0.690 0.790 14,760,000 11,002,800 0.7454 0.671 0.662 0.671 0.586 0.671 17,385,189 0.6329 12.86%
2020-12-28 0 0.700 0.690 0.700 0.650 0.710 6,510,000 4,461,800 0.6854 0.594 0.586 0.594 0.552 0.603 7,667,858 0.5819 11.11%
2020-12-24 0 0.630 0.630 0.640 0.620 0.640 1,020,000 640,420 0.6279 0.535 0.535 0.543 0.526 0.543 1,201,416 0.5331 -1.56%
2020-12-23 0 0.640 0.630 0.640 0.640 0.670 1,788,000 1,165,220 0.6517 0.543 0.535 0.543 0.543 0.569 2,106,011 0.5533 -1.54%
2020-12-22 0 0.650 0.640 0.650 0.630 0.660 2,632,000 1,684,580 0.6400 0.552 0.543 0.552 0.535 0.560 3,100,123 0.5434 -1.52%
2020-12-21 0 0.660 0.660 0.670 0.620 0.690 7,040,000 4,564,880 0.6484 0.560 0.560 0.569 0.526 0.586 8,292,123 0.5505 -4.35%
2020-12-18 0 0.690 0.690 0.700 0.670 0.730 10,400,000 7,282,880 0.7003 0.586 0.586 0.594 0.569 0.620 12,249,727 0.5945 -9.21%
2020-12-17 0 0.760 0.750 0.760 0.730 0.770 3,476,000 2,605,780 0.7496 0.645 0.637 0.645 0.620 0.654 4,094,236 0.6365 -1.30%
2020-12-16 0 0.770 0.760 0.770 0.700 0.780 12,726,000 9,602,260 0.7545 0.654 0.645 0.654 0.594 0.662 14,989,425 0.6406 5.48%
2020-12-15 0 0.730 0.720 0.730 0.700 0.800 15,152,000 11,246,280 0.7422 0.620 0.611 0.620 0.594 0.679 17,846,910 0.6302 -8.75%
2020-12-14 0 0.800 0.790 0.800 0.780 0.860 18,144,000 14,897,100 0.8210 0.679 0.671 0.679 0.662 0.730 21,371,062 0.6971 -5.88%
2020-12-11 0 0.850 0.840 0.850 0.780 0.950 41,260,000 35,373,780 0.8573 0.722 0.713 0.722 0.662 0.807 48,598,436 0.7279 -4.49%
2020-12-10 0 0.890 0.890 0.900 0.750 0.900 12,870,000 10,780,140 0.8376 0.756 0.756 0.764 0.637 0.764 15,159,037 0.7111 18.67%
2020-12-09 0 0.750 0.740 0.750 0.720 0.760 2,150,000 1,595,360 0.7420 0.637 0.628 0.637 0.611 0.645 2,532,395 0.6300 4.17%
2020-12-08 0 0.720 0.710 0.720 0.700 0.750 2,672,000 1,948,140 0.7291 0.611 0.603 0.611 0.594 0.637 3,147,238 0.6190 0.00%
2020-12-07 0 0.720 0.710 0.720 0.670 0.730 4,108,000 2,901,440 0.7063 0.611 0.603 0.611 0.569 0.620 4,838,642 0.5996 5.88%
2020-12-04 0 0.680 0.670 0.690 0.620 0.680 3,854,000 2,516,760 0.6530 0.577 0.569 0.586 0.526 0.577 4,539,466 0.5544 9.68%
2020-12-03 0 0.620 0.610 0.620 0.600 0.630 442,000 270,900 0.6129 0.526 0.518 0.526 0.509 0.535 520,613 0.5203 -4.62%
2020-12-02 0 0.650 0.620 0.650 0.620 0.650 630,000 397,560 0.6310 0.552 0.526 0.552 0.526 0.552 742,051 0.5358 1.56%
2020-12-01 0 0.640 0.630 0.640 0.640 0.670 2,610,000 1,693,760 0.6490 0.543 0.535 0.543 0.543 0.569 3,074,210 0.5510 0.00%
2020-11-30 0 0.640 0.630 0.640 0.620 0.650 1,500,000 955,080 0.6367 0.543 0.535 0.543 0.526 0.552 1,766,788 0.5406 0.00%
2020-11-27 0 0.640 0.620 0.630 0.620 0.670 1,246,000 799,200 0.6414 0.543 0.526 0.535 0.526 0.569 1,467,612 0.5446 -1.54%
2020-11-26 0 0.650 0.620 0.650 0.570 0.650 2,354,000 1,434,280 0.6093 0.552 0.526 0.552 0.484 0.552 2,772,679 0.5173 10.17%
2020-11-25 0 0.590 0.580 0.590 0.570 0.610 780,000 460,860 0.5908 0.501 0.492 0.501 0.484 0.518 918,730 0.5016 0.00%
2020-11-24 0 0.590 0.580 0.590 0.570 0.590 928,000 538,020 0.5798 0.501 0.492 0.501 0.484 0.501 1,093,053 0.4922 -1.67%
2020-11-23 0 0.600 0.590 0.600 0.590 0.660 3,668,000 2,282,880 0.6224 0.509 0.501 0.509 0.501 0.560 4,320,384 0.5284 -1.64%
2020-11-20 0 0.610 0.610 0.620 0.570 0.620 2,428,000 1,436,860 0.5918 0.518 0.518 0.526 0.484 0.526 2,859,840 0.5024 8.93%
2020-11-19 0 0.560 0.560 0.580 0.560 0.580 290,000 165,360 0.5702 0.475 0.475 0.492 0.475 0.492 341,579 0.4841 0.00%
2020-11-18 0 0.560 0.560 0.580 0.560 0.620 1,386,000 801,960 0.5786 0.475 0.475 0.492 0.475 0.526 1,632,512 0.4912 -6.67%
2020-11-17 0 0.600 0.590 0.600 0.580 0.630 974,000 587,820 0.6035 0.509 0.501 0.509 0.492 0.535 1,147,234 0.5124 -1.64%
2020-11-16 0 0.610 0.600 0.610 0.540 0.620 6,744,000 3,989,280 0.5915 0.518 0.509 0.518 0.458 0.526 7,943,477 0.5022 12.96%
2020-11-13 0 0.540 0.530 0.540 0.510 0.540 556,000 292,680 0.5264 0.458 0.450 0.458 0.433 0.458 654,889 0.4469 1.89%
2020-11-12 0 0.530 0.510 0.530 0.520 0.540 1,098,000 581,120 0.5293 0.450 0.433 0.450 0.441 0.458 1,293,288 0.4493 1.92%
2020-11-11 0 0.520 0.500 0.520 0.500 0.520 188,000 94,560 0.5030 0.441 0.424 0.441 0.424 0.441 221,437 0.4270 1.96%
2020-11-10 0 0.510 0.500 0.510 0.500 0.540 476,000 245,460 0.5157 0.433 0.424 0.433 0.424 0.458 560,661 0.4378 -5.56%
2020-11-09 0 0.540 0.530 0.540 0.530 0.560 706,000 385,160 0.5456 0.458 0.450 0.458 0.450 0.475 831,568 0.4632 0.00%
2020-11-06 0 0.540 0.530 0.540 0.520 0.560 2,308,000 1,244,860 0.5394 0.458 0.450 0.458 0.441 0.475 2,718,497 0.4579 0.00%
2020-11-05 0 0.540 0.520 0.540 0.490 0.540 4,458,000 2,268,910 0.5090 0.458 0.441 0.458 0.416 0.458 5,250,893 0.4321 10.20%
2020-11-04 0 0.490 0.480 0.490 0.485 0.490 1,388,000 673,250 0.4851 0.416 0.408 0.416 0.412 0.416 1,634,867 0.4118 0.00%
2020-11-03 0 0.490 0.480 0.490 0.485 0.490 1,878,000 910,950 0.4851 0.416 0.408 0.416 0.412 0.416 2,212,018 0.4118 0.00%
2020-11-02 0 0.490 0.480 0.490 0.485 0.490 476,000 231,140 0.4856 0.416 0.408 0.416 0.412 0.416 560,661 0.4123 0.00%
2020-10-30 0 0.490 0.470 0.490 0.480 0.490 554,000 271,120 0.4894 0.416 0.399 0.416 0.408 0.416 652,534 0.4155 -1.01%
2020-10-29 0 0.495 0.485 0.495 0.480 0.495 1,484,000 728,310 0.4908 0.420 0.412 0.420 0.408 0.420 1,747,942 0.4167 0.00%
2020-10-28 0 0.495 0.490 0.495 0.490 0.500 900,000 441,780 0.4909 0.420 0.416 0.420 0.416 0.424 1,060,073 0.4167 1.02%
2020-10-27 0 0.490 0.480 0.490 0.480 0.495 1,510,000 734,960 0.4867 0.416 0.408 0.416 0.408 0.420 1,778,566 0.4132 1.03%
2020-10-23 0 0.485 0.480 0.485 0.480 0.490 1,520,000 737,530 0.4852 0.412 0.408 0.412 0.408 0.416 1,790,345 0.4119 -1.02%
2020-10-22 0 0.490 0.480 0.490 0.480 0.490 878,000 425,660 0.4848 0.416 0.408 0.416 0.408 0.416 1,034,160 0.4116 0.00%
2020-10-21 0 0.490 0.480 0.490 0.485 0.495 986,000 480,650 0.4875 0.416 0.408 0.416 0.412 0.420 1,161,368 0.4139 2.08%
2020-10-20 0 0.480 0.470 0.480 0.470 0.485 1,628,000 778,120 0.4780 0.408 0.399 0.408 0.399 0.412 1,917,553 0.4058 1.05%
2020-10-19 0 0.475 0.475 0.480 0.470 0.485 2,362,000 1,132,380 0.4794 0.403 0.403 0.408 0.399 0.412 2,782,101 0.4070 1.06%
2020-10-16 0 0.470 0.460 0.470 0.460 0.475 2,158,000 1,009,000 0.4676 0.399 0.391 0.399 0.391 0.403 2,541,818 0.3970 0.00%
2020-10-15 0 0.470 0.460 0.470 0.460 0.475 2,074,000 968,800 0.4671 0.399 0.391 0.399 0.391 0.403 2,442,878 0.3966 1.08%
2020-10-14 0 0.465 0.460 0.470 0.450 0.470 2,192,000 1,025,890 0.4680 0.395 0.391 0.399 0.382 0.399 2,581,866 0.3973 -1.06%
2020-10-12 0 0.470 0.460 0.470 0.455 0.470 2,168,000 1,014,090 0.4678 0.399 0.391 0.399 0.386 0.399 2,553,597 0.3971 1.08%
2020-10-09 0 0.465 0.460 0.465 0.460 0.470 2,104,000 985,290 0.4683 0.395 0.391 0.395 0.391 0.399 2,478,214 0.3976 -1.06%
2020-10-08 0 0.470 0.465 0.470 0.455 0.475 124,000 57,980 0.4676 0.399 0.395 0.399 0.386 0.403 146,054 0.3970 -1.05%
2020-10-07 0 0.475 0.465 0.475 0.465 0.475 850,000 399,640 0.4702 0.403 0.395 0.403 0.395 0.403 1,001,180 0.3992 0.00%
2020-10-06 0 0.475 0.460 0.475 0.470 0.480 1,778,000 835,780 0.4701 0.403 0.391 0.403 0.399 0.408 2,094,232 0.3991 1.06%
2020-10-05 0 0.470 0.465 0.470 0.450 0.470 1,044,000 484,350 0.4639 0.399 0.395 0.399 0.382 0.399 1,229,684 0.3939 2.17%
2020-09-30 0 0.460 0.430 0.460 0.450 0.460 92,000 41,550 0.4516 0.391 0.365 0.391 0.382 0.391 108,363 0.3834 0.00%
2020-09-29 0 0.460 0.450 0.460 0.455 0.460 160,000 73,060 0.4566 0.391 0.382 0.391 0.386 0.391 188,457 0.3877 -2.13%
2020-09-28 0 0.470 0.460 0.470 0.450 0.475 488,000 226,990 0.4651 0.399 0.391 0.399 0.382 0.403 574,795 0.3949 0.00%
2020-09-25 0 0.470 0.465 0.470 0.465 0.480 1,626,000 773,280 0.4756 0.399 0.395 0.399 0.395 0.408 1,915,198 0.4038 -2.08%
2020-09-24 0 0.480 0.465 0.480 0.465 0.485 1,298,000 616,270 0.4748 0.408 0.395 0.408 0.395 0.412 1,528,860 0.4031 -1.03%
2020-09-23 0 0.485 0.475 0.485 0.475 0.485 1,130,000 543,090 0.4806 0.412 0.403 0.412 0.403 0.412 1,330,980 0.4080 0.00%
2020-09-22 0 0.485 0.480 0.485 0.485 0.495 2,166,000 1,057,170 0.4881 0.412 0.408 0.412 0.412 0.420 2,551,241 0.4144 0.00%
2020-09-21 0 0.485 0.480 0.485 0.480 0.500 2,164,000 1,053,110 0.4866 0.412 0.408 0.412 0.408 0.424 2,548,885 0.4132 -2.02%
2020-09-18 0 0.495 0.495 0.500 0.470 0.510 3,242,000 1,584,250 0.4887 0.420 0.420 0.424 0.399 0.433 3,818,617 0.4149 2.06%
2020-09-17 0 0.485 0.475 0.485 0.465 0.490 2,698,000 1,272,660 0.4717 0.412 0.403 0.412 0.395 0.416 3,177,862 0.4005 4.30%
2020-09-16 0 0.465 0.460 0.465 0.450 0.465 2,292,000 1,052,050 0.4590 0.395 0.391 0.395 0.382 0.395 2,699,651 0.3897 1.09%
2020-09-15 0 0.460 0.460 0.470 0.455 0.475 2,264,000 1,047,440 0.4627 0.391 0.391 0.399 0.386 0.403 2,666,671 0.3928 0.00%
2020-09-14 0 0.460 0.450 0.460 0.425 0.480 3,392,000 1,494,430 0.4406 0.391 0.382 0.391 0.361 0.408 3,995,296 0.3740 4.55%
2020-09-11 0 0.440 0.440 0.445 0.430 0.450 2,658,000 1,175,240 0.4422 0.374 0.374 0.378 0.365 0.382 3,130,748 0.3754 -2.22%
2020-09-10 0 0.450 0.445 0.450 0.445 0.460 2,332,000 1,057,590 0.4535 0.382 0.378 0.382 0.378 0.391 2,746,766 0.3850 -1.10%
2020-09-09 0 0.455 0.450 0.455 0.455 0.460 2,194,000 1,001,720 0.4566 0.386 0.382 0.386 0.386 0.391 2,584,221 0.3876 0.00%
2020-09-08 0 0.455 0.450 0.455 0.450 0.460 2,232,000 1,018,810 0.4565 0.386 0.382 0.386 0.382 0.391 2,628,980 0.3875 -1.09%
2020-09-07 0 0.460 0.450 0.460 0.445 0.470 2,400,000 1,108,770 0.4620 0.391 0.382 0.391 0.378 0.399 2,826,860 0.3922 -1.08%
2020-09-04 0 0.475 0.470 0.475 0.465 0.475 2,152,000 1,010,340 0.4695 0.395 0.391 0.395 0.386 0.395 2,589,262 0.3902 -1.04%
2020-09-03 0 0.480 0.470 0.480 0.460 0.485 1,684,000 803,190 0.4770 0.399 0.391 0.399 0.382 0.403 2,026,170 0.3964 -1.03%
2020-09-02 0 0.485 0.480 0.485 0.480 0.490 780,000 379,240 0.4862 0.403 0.399 0.403 0.399 0.407 938,487 0.4041 0.00%
2020-09-01 0 0.485 0.475 0.485 0.475 0.485 3,236,000 1,551,140 0.4793 0.403 0.395 0.403 0.395 0.403 3,893,518 0.3984 3.19%
2020-08-31 0 0.470 0.470 0.475 0.465 0.475 2,128,000 999,970 0.4699 0.391 0.391 0.395 0.386 0.395 2,560,385 0.3906 0.00%
2020-08-28 0 0.470 0.460 0.470 0.460 0.470 1,376,000 642,960 0.4673 0.391 0.382 0.391 0.382 0.391 1,655,588 0.3884 1.08%
2020-08-27 0 0.465 0.465 0.475 0.460 0.480 2,262,000 1,070,260 0.4731 0.386 0.386 0.395 0.382 0.399 2,721,613 0.3932 -3.12%
2020-08-26 0 0.480 0.470 0.480 0.470 0.485 2,170,000 1,036,120 0.4775 0.399 0.391 0.399 0.391 0.403 2,610,919 0.3968 -1.03%
2020-08-25 0 0.485 0.475 0.485 0.470 0.520 4,102,000 2,017,620 0.4919 0.403 0.395 0.403 0.391 0.432 4,935,480 0.4088 -2.02%
2020-08-24 0 0.495 0.490 0.495 0.475 0.520 4,512,000 2,224,110 0.4929 0.411 0.407 0.411 0.395 0.432 5,428,787 0.4097 5.32%
2020-08-21 0 0.470 0.460 0.470 0.465 0.470 2,696,000 1,257,230 0.4663 0.391 0.382 0.391 0.386 0.391 3,243,797 0.3876 1.08%
2020-08-20 0 0.465 0.450 0.465 0.445 0.470 2,260,000 1,039,860 0.4601 0.386 0.374 0.386 0.370 0.391 2,719,206 0.3824 2.20%
2020-08-19 0 0.455 0.440 0.455 0.425 0.455 2,348,000 1,044,670 0.4449 0.378 0.366 0.378 0.353 0.378 2,825,087 0.3698 -2.15%
2020-08-18 0 0.465 0.455 0.470 0.445 0.470 3,106,000 1,437,430 0.4628 0.386 0.378 0.391 0.370 0.391 3,737,104 0.3846 -1.06%
2020-08-17 0 0.470 0.455 0.470 0.450 0.470 908,000 422,930 0.4658 0.391 0.378 0.391 0.374 0.391 1,092,495 0.3871 2.17%
2020-08-14 0 0.460 0.460 0.470 0.460 0.490 320,000 152,090 0.4753 0.382 0.382 0.391 0.382 0.407 385,020 0.3950 -3.16%
2020-08-13 0 0.475 0.470 0.490 0.450 0.490 446,000 208,020 0.4664 0.395 0.391 0.407 0.374 0.407 536,622 0.3876 1.06%
2020-08-12 0 0.470 0.470 0.480 0.465 0.485 710,000 334,250 0.4708 0.391 0.391 0.399 0.386 0.403 854,264 0.3913 -3.09%
2020-08-11 0 0.485 0.475 0.485 0.470 0.500 774,000 370,520 0.4787 0.403 0.395 0.403 0.391 0.416 931,268 0.3979 -3.00%
2020-08-10 0 0.500 0.490 0.500 0.470 0.540 4,432,000 2,180,530 0.4920 0.416 0.407 0.416 0.391 0.449 5,332,532 0.4089 9.89%
2020-08-07 0 0.455 0.450 0.460 0.415 0.460 3,912,000 1,732,060 0.4428 0.378 0.374 0.382 0.345 0.382 4,706,874 0.3680 2.25%
2020-08-06 0 0.445 0.440 0.455 0.425 0.460 2,034,000 896,640 0.4408 0.370 0.366 0.378 0.353 0.382 2,447,286 0.3664 -3.26%
2020-08-05 0 0.460 0.460 0.465 0.455 0.550 8,684,000 4,365,120 0.5027 0.382 0.382 0.386 0.378 0.457 10,448,490 0.4178 -6.12%
2020-08-04 0 0.490 0.485 0.490 0.450 0.500 6,388,000 3,118,920 0.4882 0.407 0.403 0.407 0.374 0.416 7,685,969 0.4058 6.52%
2020-08-03 0 0.460 0.450 0.460 0.425 0.460 5,736,000 2,544,870 0.4437 0.382 0.374 0.382 0.353 0.382 6,901,490 0.3687 6.98%
2020-07-31 0 0.430 0.425 0.430 0.405 0.450 6,142,000 2,599,590 0.4232 0.357 0.353 0.357 0.337 0.374 7,389,985 0.3518 7.50%
2020-07-30 0 0.400 0.400 0.410 0.400 0.415 590,000 238,900 0.4049 0.332 0.332 0.341 0.332 0.345 709,881 0.3365 -3.61%
2020-07-29 0 0.415 0.410 0.415 0.390 0.420 2,574,000 1,054,190 0.4096 0.345 0.341 0.345 0.324 0.349 3,097,008 0.3404 -2.35%
2020-07-28 0 0.425 0.415 0.425 0.375 0.430 8,360,000 3,346,430 0.4003 0.353 0.345 0.353 0.312 0.357 10,058,657 0.3327 11.84%
2020-07-27 0 0.380 0.370 0.380 0.370 0.380 1,626,000 613,500 0.3773 0.316 0.308 0.316 0.308 0.316 1,956,385 0.3136 -1.30%
2020-07-24 0 0.385 0.375 0.385 0.375 0.400 488,000 188,430 0.3861 0.320 0.312 0.320 0.312 0.332 587,156 0.3209 -1.28%
2020-07-23 0 0.390 0.375 0.385 0.375 0.395 492,000 188,700 0.3835 0.324 0.312 0.320 0.312 0.328 591,969 0.3188 1.30%
2020-07-22 0 0.385 0.380 0.385 0.385 0.400 366,000 144,220 0.3940 0.320 0.316 0.320 0.320 0.332 440,367 0.3275 -2.53%
2020-07-21 0 0.395 0.380 0.395 0.375 0.400 712,000 278,330 0.3909 0.328 0.316 0.328 0.312 0.332 856,670 0.3249 2.60%
2020-07-20 0 0.385 0.375 0.385 0.370 0.390 2,924,000 1,128,300 0.3859 0.320 0.312 0.320 0.308 0.324 3,518,124 0.3207 4.05%
2020-07-17 0 0.370 0.365 0.370 0.345 0.370 576,000 203,490 0.3533 0.308 0.303 0.308 0.287 0.308 693,037 0.2936 -1.33%
2020-07-16 0 0.375 0.365 0.375 0.360 0.420 2,158,000 835,000 0.3869 0.312 0.303 0.312 0.299 0.349 2,596,481 0.3216 -13.79%
2020-07-15 0 0.435 0.425 0.435 0.300 0.445 7,622,000 3,056,460 0.4010 0.362 0.353 0.362 0.249 0.370 9,170,704 0.3333 40.32%
2020-07-14 0 0.310 0.295 0.310 0.295 0.310 172,000 52,850 0.3073 0.258 0.245 0.258 0.245 0.258 206,948 0.2554 -1.59%
2020-07-13 0 0.315 0.310 0.315 0.310 0.325 244,000 76,790 0.3147 0.262 0.258 0.262 0.258 0.270 293,578 0.2616 1.61%
2020-07-10 0 0.310 0.295 0.310 0.300 0.310 46,000 14,160 0.3078 0.258 0.245 0.258 0.249 0.258 55,347 0.2558 0.00%
2020-07-09 0 0.310 0.305 0.310 0.300 0.310 232,000 70,920 0.3057 0.258 0.253 0.258 0.249 0.258 279,140 0.2541 0.00%
2020-07-08 0 0.310 0.300 0.315 0.300 0.315 178,000 54,040 0.3036 0.258 0.249 0.262 0.249 0.262 214,168 0.2523 -4.62%
2020-07-07 0 0.325 0.305 0.325 0.305 0.330 158,000 50,290 0.3183 0.270 0.253 0.270 0.253 0.274 190,104 0.2645 1.56%
2020-07-06 0 0.320 0.305 0.320 0.320 0.340 170,000 55,630 0.3272 0.266 0.253 0.266 0.266 0.283 204,542 0.2720 0.00%
2020-07-03 0 0.320 0.300 0.320 0.315 0.320 202,000 64,590 0.3198 0.266 0.249 0.266 0.262 0.266 243,044 0.2658 4.92%
2020-07-02 0 0.305 0.295 0.305 0.300 0.310 214,000 65,620 0.3066 0.253 0.245 0.253 0.249 0.258 257,482 0.2549 -1.61%
2020-06-30 0 0.310 0.295 0.310 0.305 0.310 394,000 120,760 0.3065 0.258 0.245 0.258 0.253 0.258 474,056 0.2547 3.33%
2020-06-29 0 0.300 0.290 0.300 0.305 0.305 28,000 8,540 0.3050 0.249 0.241 0.249 0.253 0.253 33,689 0.2535 1.69%
2020-06-26 0 0.295 0.295 0.300 0.290 0.320 234,000 72,140 0.3083 0.245 0.245 0.249 0.241 0.266 281,546 0.2562 -4.84%
2020-06-24 0 0.310 0.295 0.310 0.290 0.310 242,000 73,210 0.3025 0.258 0.245 0.258 0.241 0.258 291,172 0.2514 5.08%
2020-06-23 0 0.295 0.290 0.295 0.295 0.310 262,000 79,570 0.3037 0.245 0.241 0.245 0.245 0.258 315,235 0.2524 -1.67%
2020-06-22 0 0.300 0.290 0.300 0.300 0.310 464,000 142,400 0.3069 0.249 0.241 0.249 0.249 0.258 558,280 0.2551 -3.23%
2020-06-19 0 0.310 0.295 0.310 0.300 0.310 98,000 30,180 0.3080 0.258 0.245 0.258 0.249 0.258 117,912 0.2560 0.00%
2020-06-18 0 0.310 0.295 0.310 0.305 0.310 122,000 37,420 0.3067 0.258 0.245 0.258 0.253 0.258 146,789 0.2549 1.64%
2020-06-17 0 0.305 0.295 0.305 0.295 0.305 206,000 61,330 0.2977 0.253 0.245 0.253 0.245 0.253 247,857 0.2474 -1.61%
2020-06-16 0 0.310 0.300 0.310 0.300 0.310 124,000 38,170 0.3078 0.258 0.249 0.258 0.249 0.258 149,195 0.2558 -1.59%
2020-06-15 0 0.315 0.300 0.315 0.310 0.320 184,000 57,920 0.3148 0.262 0.249 0.262 0.258 0.266 221,387 0.2616 0.00%
2020-06-12 0 0.315 0.305 0.320 0.310 0.320 242,000 76,410 0.3157 0.262 0.253 0.266 0.258 0.266 291,172 0.2624 0.00%
2020-06-11 0 0.315 0.300 0.315 0.310 0.330 308,000 98,320 0.3192 0.262 0.249 0.262 0.258 0.274 370,582 0.2653 -0.00%
2020-06-10 0 0.335 0.315 0.330 0.315 0.335 222,000 72,060 0.3246 0.262 0.246 0.258 0.246 0.262 284,067 0.2537 4.69%
2020-06-09 0 0.320 0.315 0.320 0.310 0.330 284,000 90,590 0.3190 0.250 0.246 0.250 0.242 0.258 363,401 0.2493 1.59%
2020-06-08 0 0.315 0.310 0.315 0.315 0.325 246,000 78,710 0.3200 0.246 0.242 0.246 0.246 0.254 314,777 0.2500 0.00%
2020-06-05 0 0.315 0.305 0.315 0.305 0.325 408,000 128,570 0.3151 0.246 0.238 0.246 0.238 0.254 522,069 0.2463 0.00%
2020-06-04 0 0.315 0.305 0.315 0.310 0.320 316,000 100,100 0.3168 0.246 0.238 0.246 0.242 0.250 404,348 0.2476 1.61%
2020-06-03 0 0.310 0.305 0.310 0.305 0.315 354,000 110,330 0.3117 0.242 0.238 0.242 0.238 0.246 452,972 0.2436 1.64%
2020-06-02 0 0.305 0.300 0.305 0.300 0.315 416,000 128,130 0.3080 0.238 0.234 0.238 0.234 0.246 532,306 0.2407 0.00%
2020-06-01 0 0.305 0.295 0.305 0.300 0.315 198,000 60,640 0.3063 0.238 0.231 0.238 0.234 0.246 253,357 0.2393 0.00%
2020-05-29 0 0.305 0.295 0.305 0.275 0.325 604,000 181,190 0.3000 0.238 0.231 0.238 0.215 0.254 772,867 0.2344 3.39%
2020-05-28 0 0.295 0.295 0.300 0.295 0.315 762,000 231,780 0.3042 0.231 0.231 0.234 0.231 0.246 975,041 0.2377 -9.23%
2020-05-27 0 0.325 0.315 0.325 0.325 0.325 66,000 21,450 0.3250 0.254 0.246 0.254 0.254 0.254 84,452 0.2540 0.00%
2020-05-26 0 0.325 0.310 0.325 - - 0 0 - 0.254 0.242 0.254 - - 0 - -1.52%
2020-05-25 0 0.330 0.310 0.330 0.315 0.340 686,000 218,930 0.3191 0.258 0.242 0.258 0.246 0.266 877,793 0.2494 -1.49%
2020-05-22 0 0.335 0.320 0.335 0.335 0.340 54,000 18,350 0.3398 0.262 0.250 0.262 0.262 0.266 69,097 0.2656 0.00%
2020-05-21 0 0.335 0.325 0.335 0.330 0.345 226,000 75,870 0.3357 0.262 0.254 0.262 0.258 0.270 289,185 0.2624 -1.47%
2020-05-20 0 0.340 0.325 0.340 0.325 0.340 90,000 30,240 0.3360 0.266 0.254 0.266 0.254 0.266 115,162 0.2626 0.00%
2020-05-19 0 0.340 0.320 0.340 0.325 0.340 182,000 60,870 0.3345 0.266 0.250 0.266 0.254 0.266 232,884 0.2614 1.49%
2020-05-18 0 0.335 0.330 0.335 0.330 0.345 288,000 96,810 0.3361 0.262 0.258 0.262 0.258 0.270 368,519 0.2627 0.00%
2020-05-15 0 0.335 0.315 0.340 0.320 0.335 462,000 149,830 0.3243 0.262 0.246 0.266 0.250 0.262 591,167 0.2534 -1.47%
2020-05-14 0 0.340 0.325 0.340 0.315 0.340 360,000 115,860 0.3218 0.266 0.254 0.266 0.246 0.266 460,649 0.2515 1.49%
2020-05-13 0 0.335 0.335 0.340 0.330 0.350 158,000 54,110 0.3425 0.262 0.262 0.266 0.258 0.274 202,174 0.2676 -2.90%
2020-05-12 0 0.345 0.330 0.345 0.320 0.345 142,000 47,320 0.3332 0.270 0.258 0.270 0.250 0.270 181,701 0.2604 1.47%
2020-05-11 0 0.340 0.335 0.345 0.335 0.345 156,000 53,030 0.3399 0.266 0.262 0.270 0.262 0.270 199,615 0.2657 0.00%
2020-05-08 0 0.340 0.330 0.340 0.325 0.340 234,000 77,150 0.3297 0.266 0.258 0.266 0.254 0.266 299,422 0.2577 3.03%
2020-05-07 0 0.330 0.315 0.330 0.320 0.330 46,000 15,080 0.3278 0.258 0.246 0.258 0.250 0.258 58,861 0.2562 0.00%
2020-05-06 0 0.330 0.320 0.330 0.315 0.330 236,000 77,350 0.3278 0.258 0.250 0.258 0.246 0.258 301,981 0.2561 3.13%
2020-05-05 0 0.320 0.310 0.320 0.315 0.330 278,000 89,570 0.3222 0.250 0.242 0.250 0.246 0.258 355,724 0.2518 -1.54%
2020-05-04 0 0.325 0.305 0.325 0.325 0.330 102,000 33,300 0.3265 0.254 0.238 0.254 0.254 0.258 130,517 0.2551 0.00%
2020-04-29 0 0.325 0.310 0.325 0.315 0.325 280,000 88,480 0.3160 0.254 0.242 0.254 0.246 0.254 358,283 0.2470 3.17%
2020-04-28 0 0.315 0.300 0.315 0.300 0.315 410,000 124,010 0.3025 0.246 0.234 0.246 0.234 0.246 524,628 0.2364 1.61%
2020-04-27 0 0.310 0.295 0.310 0.310 0.310 104,000 32,240 0.3100 0.242 0.231 0.242 0.242 0.242 133,076 0.2423 0.00%
2020-04-24 0 0.310 0.295 0.310 0.295 0.310 220,000 66,420 0.3019 0.242 0.231 0.242 0.231 0.242 281,508 0.2359 5.08%
2020-04-23 0 0.295 0.285 0.295 0.290 0.295 34,000 9,880 0.2906 0.231 0.223 0.231 0.227 0.231 43,506 0.2271 0.00%
2020-04-22 0 0.295 0.285 0.295 0.285 0.295 66,000 19,320 0.2927 0.231 0.223 0.231 0.223 0.231 84,452 0.2288 1.72%
2020-04-21 0 0.290 0.285 0.295 - - 0 0 - 0.227 0.223 0.231 - - 0 - 0.00%
2020-04-20 0 0.290 0.290 0.300 0.280 0.325 744,000 216,740 0.2913 0.227 0.227 0.234 0.219 0.254 952,009 0.2277 -9.38%
2020-04-17 0 0.320 0.305 0.320 0.320 0.330 276,000 90,130 0.3266 0.250 0.238 0.250 0.250 0.258 353,165 0.2552 0.00%
2020-04-16 0 0.320 0.295 0.320 - - 0 0 - 0.250 0.231 0.250 - - 0 - 0.00%
2020-04-15 0 0.320 0.295 0.320 0.320 0.325 246,000 79,200 0.3220 0.250 0.231 0.250 0.250 0.254 314,777 0.2516 1.59%
2020-04-14 0 0.315 0.290 0.315 0.315 0.325 292,000 92,980 0.3184 0.246 0.227 0.246 0.246 0.254 373,638 0.2489 1.61%
2020-04-09 0 0.310 0.295 0.310 0.305 0.315 202,000 62,620 0.3100 0.242 0.231 0.242 0.238 0.246 258,475 0.2423 1.64%
2020-04-08 0 0.305 0.290 0.310 0.305 0.315 220,000 67,240 0.3056 0.238 0.227 0.242 0.238 0.246 281,508 0.2389 0.00%
2020-04-07 0 0.305 0.290 0.305 0.300 0.305 268,000 80,940 0.3020 0.238 0.227 0.238 0.234 0.238 342,928 0.2360 1.67%
2020-04-06 0 0.300 0.280 0.300 0.280 0.300 112,000 32,900 0.2938 0.234 0.219 0.234 0.219 0.234 143,313 0.2296 1.69%
2020-04-03 0 0.295 0.285 0.300 0.295 0.300 166,000 48,990 0.2951 0.231 0.223 0.234 0.231 0.234 212,411 0.2306 -1.67%
2020-04-02 0 0.300 0.285 0.300 0.300 0.305 74,000 22,560 0.3049 0.234 0.223 0.234 0.234 0.238 94,689 0.2383 0.00%
2020-04-01 0 0.300 0.285 0.300 0.285 0.310 336,000 100,410 0.2988 0.234 0.223 0.234 0.223 0.242 429,939 0.2335 -1.64%
2020-03-31 0 0.305 0.300 0.305 0.295 0.310 896,000 275,020 0.3069 0.238 0.234 0.238 0.231 0.242 1,146,505 0.2399 7.02%
2020-03-30 0 0.285 0.275 0.285 0.275 0.300 166,000 47,480 0.2860 0.223 0.215 0.223 0.215 0.234 212,411 0.2235 -3.39%
2020-03-27 0 0.295 0.280 0.295 0.275 0.300 784,000 226,510 0.2889 0.231 0.219 0.231 0.215 0.234 1,003,192 0.2258 -1.67%
2020-03-26 0 0.300 0.270 0.300 0.285 0.305 276,000 81,510 0.2953 0.234 0.211 0.234 0.223 0.238 353,165 0.2308 7.14%
2020-03-25 0 0.280 0.260 0.280 0.280 0.285 24,000 6,820 0.2842 0.219 0.203 0.219 0.219 0.223 30,710 0.2221 0.00%
2020-03-24 0 0.280 0.260 0.280 0.280 0.285 106,000 30,060 0.2836 0.219 0.203 0.219 0.219 0.223 135,636 0.2216 -1.75%
2020-03-23 0 0.285 0.255 0.285 0.255 0.285 86,000 24,220 0.2816 0.223 0.199 0.223 0.199 0.223 110,044 0.2201 0.00%
2020-03-20 0 0.285 0.255 0.285 0.265 0.285 230,000 63,420 0.2757 0.223 0.199 0.223 0.207 0.223 294,304 0.2155 5.56%
2020-03-19 0 0.270 0.250 0.275 0.243 0.275 796,000 200,752 0.2522 0.211 0.195 0.215 0.190 0.215 1,018,547 0.1971 1.89%
2020-03-18 0 0.265 0.255 0.265 0.260 0.275 712,000 187,710 0.2636 0.207 0.199 0.207 0.203 0.215 911,062 0.2060 -5.36%
2020-03-17 0 0.280 0.275 0.280 0.270 0.305 1,232,000 339,780 0.2758 0.219 0.215 0.219 0.211 0.238 1,576,445 0.2155 -8.20%
2020-03-16 0 0.305 0.290 0.305 - - 0 0 - 0.238 0.227 0.238 - - 0 - 0.00%
2020-03-13 0 0.305 0.295 0.305 0.275 0.305 1,882,000 532,750 0.2831 0.238 0.231 0.238 0.215 0.238 2,408,173 0.2212 -3.17%
2020-03-12 0 0.315 0.300 0.315 0.290 0.325 2,944,000 868,000 0.2948 0.246 0.234 0.246 0.227 0.254 3,767,088 0.2304 1.61%
2020-03-11 0 0.310 0.300 0.310 0.300 0.315 2,754,000 850,650 0.3089 0.242 0.234 0.242 0.234 0.246 3,523,968 0.2414 0.00%
2020-03-10 0 0.310 0.310 0.315 0.285 0.335 3,010,000 916,420 0.3045 0.242 0.242 0.246 0.223 0.262 3,851,541 0.2379 -8.82%
2020-03-09 0 0.340 0.320 0.340 0.320 0.360 3,928,000 1,326,590 0.3377 0.266 0.250 0.266 0.250 0.281 5,026,196 0.2639 -5.56%
2020-03-06 0 0.360 0.335 0.360 0.335 0.360 262,000 91,980 0.3511 0.281 0.262 0.281 0.262 0.281 335,250 0.2744 2.86%
2020-03-05 0 0.350 0.335 0.350 0.335 0.355 146,000 51,130 0.3502 0.274 0.262 0.274 0.262 0.277 186,819 0.2737 0.00%
2020-03-04 0 0.350 0.335 0.350 0.345 0.350 142,000 49,250 0.3468 0.274 0.262 0.274 0.270 0.274 181,701 0.2711 0.00%
2020-03-03 0 0.350 0.335 0.350 0.350 0.350 76,000 26,600 0.3500 0.274 0.262 0.274 0.274 0.274 97,248 0.2735 2.94%
2020-03-02 0 0.340 0.340 0.345 0.335 0.350 152,000 52,020 0.3422 0.266 0.266 0.270 0.262 0.274 194,496 0.2675 3.03%
2020-02-28 0 0.330 0.325 0.330 0.330 0.360 682,000 232,590 0.3410 0.258 0.254 0.258 0.258 0.281 872,675 0.2665 -7.04%
2020-02-27 0 0.355 0.340 0.355 0.345 0.355 30,000 10,370 0.3457 0.277 0.266 0.277 0.270 0.277 38,387 0.2701 0.00%
2020-02-26 0 0.355 0.350 0.355 0.355 0.355 26,000 9,330 0.3588 0.277 0.274 0.277 0.277 0.277 33,269 0.2804 -1.39%
2020-02-25 0 0.360 0.345 0.360 0.345 0.360 110,000 39,010 0.3546 0.281 0.270 0.281 0.270 0.281 140,754 0.2772 0.00%
2020-02-24 0 0.360 0.345 0.360 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2020-02-21 0 0.360 0.345 0.360 0.345 0.360 76,000 26,910 0.3541 0.281 0.270 0.281 0.270 0.281 97,248 0.2767 1.41%
2020-02-20 0 0.355 0.350 0.355 0.350 0.370 144,000 52,460 0.3643 0.277 0.274 0.277 0.274 0.289 184,260 0.2847 -2.74%
2020-02-19 0 0.365 0.345 0.365 0.360 0.365 86,000 31,120 0.3619 0.285 0.270 0.285 0.281 0.285 110,044 0.2828 2.82%
2020-02-18 0 0.355 0.350 0.355 0.360 0.370 192,000 70,220 0.3657 0.277 0.274 0.277 0.281 0.289 245,680 0.2858 0.00%
2020-02-17 0 0.355 0.350 0.360 0.350 0.360 128,000 45,190 0.3530 0.277 0.274 0.281 0.274 0.281 163,786 0.2759 -1.39%
2020-02-14 0 0.360 0.355 0.360 0.355 0.365 458,000 163,520 0.3570 0.281 0.277 0.281 0.277 0.285 586,048 0.2790 1.41%
2020-02-13 0 0.355 0.350 0.355 0.345 0.360 746,000 261,940 0.3511 0.277 0.274 0.277 0.270 0.281 954,568 0.2744 2.90%
2020-02-12 0 0.345 0.335 0.345 0.335 0.350 544,000 185,370 0.3408 0.270 0.262 0.270 0.262 0.274 696,092 0.2663 -1.43%
2020-02-11 0 0.350 0.340 0.350 0.330 0.365 574,000 199,430 0.3474 0.274 0.266 0.274 0.258 0.285 734,480 0.2715 -2.78%
2020-02-10 0 0.360 0.350 0.360 0.360 0.365 170,000 61,950 0.3644 0.281 0.274 0.281 0.281 0.285 217,529 0.2848 -2.70%
2020-02-07 0 0.370 0.360 0.370 0.360 0.380 240,000 88,140 0.3673 0.289 0.281 0.289 0.281 0.297 307,100 0.2870 -1.33%
2020-02-06 0 0.375 0.360 0.375 0.355 0.375 172,000 64,010 0.3722 0.293 0.281 0.293 0.277 0.293 220,088 0.2908 1.35%
2020-02-05 0 0.370 0.350 0.370 0.355 0.375 126,000 46,700 0.3706 0.289 0.274 0.289 0.277 0.293 161,227 0.2897 1.37%
2020-02-04 0 0.365 0.350 0.365 0.365 0.365 10,000 3,650 0.3650 0.285 0.274 0.285 0.285 0.285 12,796 0.2852 -2.67%
2020-02-03 0 0.375 0.350 0.375 0.355 0.375 194,000 71,720 0.3697 0.293 0.274 0.293 0.277 0.293 248,239 0.2889 1.35%
2020-01-31 0 0.370 0.355 0.370 0.355 0.370 250,000 90,920 0.3637 0.289 0.277 0.289 0.277 0.289 319,895 0.2842 0.00%
2020-01-30 0 0.370 0.355 0.370 0.350 0.370 286,000 102,000 0.3566 0.289 0.277 0.289 0.274 0.289 365,960 0.2787 0.00%
2020-01-29 0 0.370 0.355 0.370 0.360 0.370 86,000 31,360 0.3647 0.289 0.277 0.289 0.281 0.289 110,044 0.2850 -1.33%
2020-01-24 0 0.375 0.355 0.375 0.365 0.375 220,000 81,680 0.3713 0.293 0.277 0.293 0.285 0.293 281,508 0.2902 1.35%
2020-01-23 0 0.370 0.350 0.370 0.355 0.375 410,000 149,870 0.3655 0.289 0.274 0.289 0.277 0.293 524,628 0.2857 0.00%
2020-01-22 0 0.370 0.350 0.370 0.360 0.370 326,000 117,840 0.3615 0.289 0.274 0.289 0.281 0.289 417,144 0.2825 2.78%
2020-01-21 0 0.360 0.350 0.360 0.350 0.360 214,000 74,980 0.3504 0.281 0.274 0.281 0.274 0.281 273,830 0.2738 2.86%
2020-01-20 0 0.350 0.350 0.355 0.350 0.360 306,000 108,450 0.3544 0.274 0.274 0.277 0.274 0.281 391,552 0.2770 -1.41%
2020-01-17 0 0.355 0.350 0.355 0.350 0.365 216,000 76,220 0.3529 0.277 0.274 0.277 0.274 0.285 276,390 0.2758 -2.74%
2020-01-16 0 0.365 0.355 0.365 0.365 0.370 254,000 93,030 0.3663 0.285 0.277 0.285 0.285 0.289 325,014 0.2862 1.39%
2020-01-15 0 0.360 0.355 0.360 0.360 0.370 280,000 101,080 0.3610 0.281 0.277 0.281 0.281 0.289 358,283 0.2821 -2.70%
2020-01-14 0 0.370 0.350 0.370 0.360 0.375 288,000 105,080 0.3649 0.289 0.274 0.289 0.281 0.293 368,519 0.2851 -2.63%
2020-01-13 0 0.380 0.365 0.380 0.365 0.380 94,000 35,440 0.3770 0.297 0.285 0.297 0.285 0.297 120,281 0.2946 0.00%
2020-01-10 0 0.380 0.360 0.380 0.355 0.380 354,000 128,950 0.3643 0.297 0.281 0.297 0.277 0.297 452,972 0.2847 2.70%
2020-01-09 0 0.370 0.360 0.370 0.365 0.385 186,000 70,000 0.3763 0.289 0.281 0.289 0.285 0.301 238,002 0.2941 -1.33%
2020-01-08 0 0.375 0.365 0.375 0.360 0.375 176,000 65,200 0.3705 0.293 0.285 0.293 0.281 0.293 225,206 0.2895 -2.60%
2020-01-07 0 0.385 0.360 0.390 0.360 0.390 500,000 186,680 0.3734 0.301 0.281 0.305 0.281 0.305 639,791 0.2918 5.48%
2020-01-06 0 0.365 0.355 0.365 0.365 0.365 32,000 11,680 0.3650 0.285 0.277 0.285 0.285 0.285 40,947 0.2852 -1.35%
2020-01-03 0 0.370 0.360 0.370 0.360 0.380 248,000 92,570 0.3733 0.289 0.281 0.289 0.281 0.297 317,336 0.2917 0.00%
2020-01-02 0 0.370 0.360 0.370 0.365 0.385 348,000 130,930 0.3762 0.289 0.281 0.289 0.285 0.301 445,294 0.2940 -2.63%
2019-12-31 0 0.380 0.360 0.380 0.370 0.390 280,000 107,100 0.3825 0.297 0.281 0.297 0.289 0.305 358,283 0.2989 2.70%
2019-12-30 0 0.370 0.355 0.370 0.365 0.370 152,000 55,850 0.3674 0.289 0.277 0.289 0.285 0.289 194,496 0.2872 1.37%
2019-12-27 0 0.365 0.355 0.365 0.355 0.370 186,000 67,290 0.3618 0.285 0.277 0.285 0.277 0.289 238,002 0.2827 2.82%
2019-12-24 0 0.355 0.345 0.355 0.355 0.360 86,000 30,560 0.3553 0.277 0.270 0.277 0.277 0.281 110,044 0.2777 0.00%
2019-12-23 0 0.355 0.350 0.355 0.350 0.360 538,000 189,320 0.3519 0.277 0.274 0.277 0.274 0.281 688,415 0.2750 1.43%
2019-12-20 0 0.350 0.345 0.350 0.345 0.355 426,000 149,200 0.3502 0.274 0.270 0.274 0.270 0.277 545,102 0.2737 -2.78%
2019-12-19 0 0.360 0.350 0.360 0.350 0.360 312,000 111,020 0.3558 0.281 0.274 0.281 0.274 0.281 399,229 0.2781 0.00%
2019-12-18 0 0.360 0.350 0.360 0.355 0.365 180,000 64,790 0.3599 0.281 0.274 0.281 0.277 0.285 230,325 0.2813 0.00%
2019-12-17 0 0.360 0.355 0.360 0.360 0.365 268,000 97,520 0.3639 0.281 0.277 0.281 0.281 0.285 342,928 0.2844 -1.37%
2019-12-16 0 0.365 0.355 0.365 0.360 0.370 302,000 110,190 0.3649 0.285 0.277 0.285 0.281 0.289 386,434 0.2851 -1.35%
2019-12-13 0 0.370 0.355 0.370 0.355 0.375 226,000 83,020 0.3673 0.289 0.277 0.289 0.277 0.293 289,185 0.2871 2.78%
2019-12-12 0 0.360 0.355 0.360 0.355 0.370 258,000 93,630 0.3629 0.281 0.277 0.281 0.277 0.289 330,132 0.2836 0.00%
2019-12-11 0 0.360 0.355 0.360 0.355 0.360 104,000 36,940 0.3552 0.281 0.277 0.281 0.277 0.281 133,076 0.2776 0.00%
2019-12-10 0 0.360 0.355 0.360 0.355 0.365 374,000 133,800 0.3578 0.281 0.277 0.281 0.277 0.285 478,564 0.2796 -1.37%
2019-12-09 0 0.365 0.355 0.365 0.360 0.365 104,000 37,810 0.3636 0.285 0.277 0.285 0.281 0.285 133,076 0.2841 1.39%
2019-12-06 0 0.360 0.350 0.365 0.350 0.365 124,000 43,630 0.3519 0.281 0.274 0.285 0.274 0.285 158,668 0.2750 -1.37%
2019-12-05 0 0.365 0.355 0.365 0.355 0.370 130,000 47,020 0.3617 0.285 0.277 0.285 0.277 0.289 166,346 0.2827 1.39%
2019-12-04 0 0.360 0.345 0.360 0.365 0.370 100,000 36,750 0.3675 0.281 0.270 0.281 0.285 0.289 127,958 0.2872 -1.37%
2019-12-03 0 0.365 0.350 0.365 0.345 0.375 566,000 203,330 0.3592 0.285 0.274 0.285 0.270 0.293 724,243 0.2807 -2.67%
2019-12-02 0 0.375 0.365 0.375 0.370 0.380 36,000 13,350 0.3708 0.293 0.285 0.293 0.289 0.297 46,065 0.2898 -1.32%
2019-11-29 0 0.380 0.365 0.380 0.365 0.380 100,000 37,060 0.3706 0.297 0.285 0.297 0.285 0.297 127,958 0.2896 0.00%
2019-11-28 0 0.380 0.365 0.380 0.380 0.380 52,000 19,760 0.3800 0.297 0.285 0.297 0.297 0.297 66,538 0.2970 0.00%
2019-11-27 0 0.380 0.370 0.380 0.370 0.380 302,000 113,060 0.3744 0.297 0.289 0.297 0.289 0.297 386,434 0.2926 -1.30%
2019-11-26 0 0.385 0.370 0.385 0.380 0.385 192,000 73,900 0.3849 0.301 0.289 0.301 0.297 0.301 245,680 0.3008 -1.28%
2019-11-25 0 0.390 0.370 0.390 0.375 0.390 332,000 127,270 0.3833 0.305 0.289 0.305 0.293 0.305 424,821 0.2996 4.00%
2019-11-22 0 0.375 0.365 0.375 0.370 0.390 668,000 251,980 0.3772 0.293 0.285 0.293 0.289 0.305 854,760 0.2948 0.00%
2019-11-21 0 0.375 0.375 0.380 0.370 0.385 372,000 140,380 0.3774 0.293 0.293 0.297 0.289 0.301 476,004 0.2949 0.00%
2019-11-20 0 0.375 0.365 0.375 0.370 0.380 128,000 47,560 0.3716 0.293 0.285 0.293 0.289 0.297 163,786 0.2904 -2.60%
2019-11-19 0 0.385 0.365 0.385 0.380 0.385 100,000 38,080 0.3808 0.301 0.285 0.301 0.297 0.301 127,958 0.2976 1.32%
2019-11-18 0 0.380 0.380 0.385 0.360 0.385 380,000 143,300 0.3771 0.297 0.297 0.301 0.281 0.301 486,241 0.2947 2.70%
2019-11-15 0 0.370 0.365 0.370 0.360 0.395 776,000 289,410 0.3730 0.289 0.285 0.289 0.281 0.309 992,955 0.2915 -5.13%
2019-11-14 0 0.390 0.380 0.400 0.360 0.400 1,266,000 482,070 0.3808 0.305 0.297 0.313 0.281 0.313 1,619,950 0.2976 11.43%
2019-11-13 0 0.350 0.350 0.365 0.350 0.370 216,000 77,680 0.3596 0.274 0.274 0.285 0.274 0.289 276,390 0.2811 -2.78%
2019-11-12 0 0.360 0.365 0.370 0.360 0.370 84,000 30,650 0.3649 0.281 0.285 0.289 0.281 0.289 107,485 0.2852 -1.37%
2019-11-11 0 0.365 0.350 0.365 0.350 0.365 126,000 44,750 0.3552 0.285 0.274 0.285 0.274 0.285 161,227 0.2776 -1.35%
2019-11-08 0 0.370 0.360 0.370 0.370 0.375 208,000 77,160 0.3710 0.289 0.281 0.289 0.289 0.293 266,153 0.2899 0.00%
2019-11-07 0 0.370 0.360 0.370 0.360 0.375 262,000 96,210 0.3672 0.289 0.281 0.289 0.281 0.293 335,250 0.2870 -1.33%
2019-11-06 0 0.375 0.370 0.375 0.365 0.380 698,000 261,040 0.3740 0.293 0.289 0.293 0.285 0.297 893,148 0.2923 0.00%
2019-11-05 0 0.375 0.360 0.375 0.365 0.380 720,000 267,030 0.3709 0.293 0.281 0.293 0.285 0.297 921,299 0.2898 2.74%
2019-11-04 0 0.365 0.365 0.370 0.360 0.375 270,000 98,770 0.3658 0.285 0.285 0.289 0.281 0.293 345,487 0.2859 -2.67%
2019-11-01 0 0.375 0.360 0.375 0.360 0.375 282,000 104,050 0.3690 0.293 0.281 0.293 0.281 0.293 360,842 0.2884 1.35%
2019-10-31 0 0.370 0.360 0.370 0.355 0.375 666,000 243,130 0.3651 0.289 0.281 0.289 0.277 0.293 852,201 0.2853 1.37%
2019-10-30 0 0.365 0.355 0.365 0.355 0.365 148,000 53,330 0.3603 0.285 0.277 0.285 0.277 0.285 189,378 0.2816 0.00%
2019-10-29 0 0.365 0.355 0.365 0.355 0.365 336,000 120,380 0.3583 0.285 0.277 0.285 0.277 0.285 429,939 0.2800 0.00%
2019-10-28 0 0.365 0.350 0.365 0.350 0.365 686,000 244,220 0.3560 0.285 0.274 0.285 0.274 0.285 877,793 0.2782 1.39%
2019-10-25 0 0.360 0.350 0.360 0.350 0.360 388,000 137,380 0.3541 0.281 0.274 0.281 0.274 0.281 496,478 0.2767 1.41%
2019-10-24 0 0.355 0.345 0.355 0.345 0.355 378,000 132,480 0.3505 0.277 0.270 0.277 0.270 0.277 483,682 0.2739 0.00%
2019-10-23 0 0.355 0.345 0.355 0.350 0.360 354,000 125,260 0.3538 0.277 0.270 0.277 0.274 0.281 452,972 0.2765 0.00%
2019-10-22 0 0.355 0.345 0.355 0.350 0.355 166,000 58,680 0.3535 0.277 0.270 0.277 0.274 0.277 212,411 0.2763 -1.39%
2019-10-21 0 0.360 0.350 0.360 0.350 0.360 366,000 129,520 0.3539 0.281 0.274 0.281 0.274 0.281 468,327 0.2766 2.86%
2019-10-18 0 0.350 0.345 0.350 0.345 0.355 352,000 122,820 0.3489 0.274 0.270 0.274 0.270 0.277 450,413 0.2727 -1.41%
2019-10-17 0 0.355 0.345 0.355 0.350 0.355 518,000 181,560 0.3505 0.277 0.270 0.277 0.274 0.277 662,823 0.2739 1.43%
2019-10-16 0 0.350 0.340 0.350 0.345 0.350 228,000 79,200 0.3474 0.274 0.266 0.274 0.270 0.274 291,745 0.2715 1.45%
2019-10-15 0 0.345 0.340 0.345 0.345 0.350 206,000 72,090 0.3500 0.270 0.266 0.270 0.270 0.274 263,594 0.2735 -1.43%
2019-10-14 0 0.350 0.335 0.350 0.340 0.350 244,000 84,100 0.3447 0.274 0.262 0.274 0.266 0.274 312,218 0.2694 0.00%
2019-10-11 0 0.350 0.340 0.350 0.340 0.350 970,000 330,920 0.3412 0.274 0.266 0.274 0.266 0.274 1,241,194 0.2666 2.94%
2019-10-10 0 0.340 0.325 0.340 0.325 0.340 532,000 174,320 0.3277 0.266 0.254 0.266 0.254 0.266 680,737 0.2561 3.03%
2019-10-09 0 0.330 0.320 0.330 0.330 0.350 138,000 46,890 0.3398 0.258 0.250 0.258 0.258 0.274 176,582 0.2655 -2.94%
2019-10-08 0 0.340 0.330 0.340 0.340 0.350 6,000 2,080 0.3467 0.266 0.258 0.266 0.266 0.274 7,677 0.2709 0.00%
2019-10-04 0 0.340 0.335 0.340 0.335 0.345 208,000 70,420 0.3386 0.266 0.262 0.266 0.262 0.270 266,153 0.2646 -1.45%
2019-10-03 0 0.345 0.335 0.345 0.330 0.345 118,000 40,160 0.3403 0.270 0.262 0.270 0.258 0.270 150,991 0.2660 0.00%
2019-10-02 0 0.345 0.335 0.345 0.340 0.350 174,000 60,000 0.3448 0.270 0.262 0.270 0.266 0.274 222,647 0.2695 0.00%
2019-09-30 0 0.345 0.335 0.345 0.335 0.345 252,000 84,860 0.3367 0.270 0.262 0.270 0.262 0.270 322,455 0.2632 0.00%
2019-09-27 0 0.345 0.335 0.345 0.335 0.345 74,000 25,430 0.3436 0.270 0.262 0.270 0.262 0.270 94,689 0.2686 1.47%
2019-09-26 0 0.340 0.335 0.340 0.340 0.345 356,000 121,190 0.3404 0.266 0.262 0.266 0.266 0.270 455,531 0.2660 1.49%
2019-09-25 0 0.335 0.330 0.335 0.325 0.345 868,000 288,550 0.3324 0.262 0.258 0.262 0.254 0.270 1,110,677 0.2598 -4.29%
2019-09-24 0 0.350 0.340 0.350 0.350 0.350 50,000 17,500 0.3500 0.274 0.266 0.274 0.274 0.274 63,979 0.2735 0.00%
2019-09-23 0 0.350 0.340 0.350 0.350 0.360 180,000 64,180 0.3566 0.274 0.266 0.274 0.274 0.281 230,325 0.2787 0.00%
2019-09-20 0 0.350 0.340 0.350 0.330 0.350 1,138,000 384,870 0.3382 0.274 0.266 0.274 0.258 0.274 1,456,164 0.2643 2.94%
2019-09-19 0 0.340 0.335 0.340 0.335 0.340 238,000 79,770 0.3352 0.266 0.262 0.266 0.262 0.266 304,540 0.2619 0.00%
2019-09-18 0 0.340 0.335 0.340 0.335 0.355 440,000 151,030 0.3433 0.266 0.262 0.266 0.262 0.277 563,016 0.2683 -4.23%
2019-09-17 0 0.355 0.345 0.355 0.345 0.360 606,000 213,060 0.3516 0.277 0.270 0.277 0.270 0.281 775,426 0.2748 2.90%
2019-09-16 0 0.345 0.335 0.345 0.330 0.350 152,000 52,490 0.3453 0.270 0.262 0.270 0.258 0.274 194,496 0.2699 0.00%
2019-09-13 0 0.345 0.335 0.345 0.340 0.350 150,000 51,070 0.3405 0.270 0.262 0.270 0.266 0.274 191,937 0.2661 -1.43%
2019-09-12 0 0.350 0.340 0.350 0.350 0.350 6,000 2,100 0.3500 0.274 0.266 0.274 0.274 0.274 7,677 0.2735 1.45%
2019-09-11 0 0.345 0.340 0.345 0.340 0.350 190,000 65,900 0.3468 0.270 0.266 0.270 0.266 0.274 243,120 0.2711 -1.43%
2019-09-10 0 0.350 0.335 0.350 0.340 0.350 264,000 91,190 0.3454 0.274 0.262 0.274 0.266 0.274 337,810 0.2699 0.00%
2019-09-09 0 0.350 0.345 0.350 0.345 0.360 308,000 109,150 0.3544 0.274 0.270 0.274 0.270 0.281 394,111 0.2770 -1.41%
2019-09-06 0 0.355 0.345 0.355 0.325 0.360 1,758,000 603,670 0.3434 0.277 0.270 0.277 0.254 0.281 2,249,504 0.2684 2.90%
2019-09-05 0 0.345 0.330 0.345 0.335 0.345 556,000 190,220 0.3421 0.270 0.258 0.270 0.262 0.270 711,447 0.2674 0.00%
2019-09-04 0 0.345 0.330 0.345 0.330 0.350 538,000 183,870 0.3418 0.270 0.258 0.270 0.258 0.274 688,415 0.2671 4.55%
2019-09-03 0 0.330 0.325 0.330 0.340 0.345 110,000 37,570 0.3415 0.258 0.254 0.258 0.266 0.270 140,754 0.2669 -1.49%
2019-09-02 0 0.335 0.320 0.335 0.335 0.340 106,000 35,520 0.3351 0.262 0.250 0.262 0.262 0.266 135,636 0.2619 1.52%
2019-08-30 0 0.330 0.320 0.330 0.330 0.340 236,000 79,070 0.3350 0.258 0.250 0.258 0.258 0.266 301,981 0.2618 0.00%
2019-08-29 0 0.330 0.325 0.330 0.330 0.340 522,000 176,380 0.3379 0.258 0.254 0.258 0.258 0.266 667,942 0.2641 -1.49%
2019-08-28 0 0.335 0.320 0.335 0.320 0.340 322,000 108,570 0.3372 0.262 0.250 0.262 0.250 0.266 412,025 0.2635 4.69%
2019-08-27 0 0.320 0.315 0.320 0.320 0.330 38,000 12,220 0.3216 0.250 0.246 0.250 0.250 0.258 48,624 0.2513 -3.03%
2019-08-26 0 0.330 0.315 0.330 0.330 0.335 24,000 7,930 0.3304 0.258 0.246 0.258 0.258 0.262 30,710 0.2582 -4.35%
2019-08-23 0 0.345 0.330 0.345 0.325 0.345 708,000 237,500 0.3355 0.270 0.258 0.270 0.254 0.270 905,944 0.2622 0.00%
2019-08-22 0 0.345 0.325 0.345 0.325 0.350 684,000 226,370 0.3310 0.270 0.254 0.270 0.254 0.274 875,234 0.2586 -1.43%
2019-08-21 0 0.350 0.335 0.350 0.350 0.360 100,000 35,300 0.3530 0.274 0.262 0.274 0.274 0.281 127,958 0.2759 0.00%
2019-08-20 0 0.350 0.335 0.350 0.335 0.365 234,000 81,310 0.3475 0.274 0.262 0.274 0.262 0.285 299,422 0.2716 1.45%
2019-08-19 0 0.345 0.325 0.345 0.320 0.345 1,306,000 437,510 0.3350 0.270 0.254 0.270 0.250 0.270 1,671,134 0.2618 4.55%
2019-08-16 0 0.330 0.320 0.330 0.320 0.330 266,000 87,150 0.3276 0.258 0.250 0.258 0.250 0.258 340,369 0.2560 3.13%
2019-08-15 0 0.320 0.315 0.325 0.310 0.325 140,000 44,530 0.3181 0.250 0.246 0.254 0.242 0.254 179,141 0.2486 -4.48%
2019-08-14 0 0.335 0.325 0.335 0.330 0.350 588,000 195,180 0.3319 0.262 0.254 0.262 0.258 0.274 752,394 0.2594 1.52%
2019-08-13 0 0.330 0.325 0.335 0.320 0.405 6,850,000 2,302,620 0.3361 0.258 0.254 0.262 0.250 0.317 8,765,134 0.2627 -24.14%
2019-08-12 0 0.435 0.415 0.435 0.420 0.435 64,000 26,940 0.4209 0.340 0.324 0.340 0.328 0.340 81,893 0.3290 0.00%
2019-08-09 0 0.435 0.420 0.435 0.435 0.450 134,000 59,040 0.4406 0.340 0.328 0.340 0.340 0.352 171,464 0.3443 0.00%
2019-08-08 0 0.435 0.430 0.435 0.430 0.450 272,000 118,320 0.4350 0.340 0.336 0.340 0.336 0.352 348,046 0.3400 2.35%
2019-08-07 0 0.425 0.420 0.425 0.430 0.440 72,000 31,640 0.4394 0.332 0.328 0.332 0.336 0.344 92,130 0.3434 0.00%
2019-08-06 0 0.425 0.415 0.425 0.420 0.450 554,000 234,470 0.4232 0.332 0.324 0.332 0.328 0.352 708,888 0.3308 -3.41%
2019-08-05 0 0.440 0.430 0.440 0.435 0.445 144,000 63,080 0.4381 0.344 0.336 0.344 0.340 0.348 184,260 0.3423 -2.22%
2019-08-02 0 0.450 0.440 0.460 0.450 0.450 200,000 90,000 0.4500 0.352 0.344 0.359 0.352 0.352 255,916 0.3517 -2.17%
2019-08-01 0 0.460 0.450 0.465 0.450 0.480 712,000 326,050 0.4579 0.359 0.352 0.363 0.352 0.375 911,062 0.3579 0.00%
2019-07-31 0 0.460 0.450 0.460 - - 0 0 - 0.359 0.352 0.359 - - 0 - -1.08%
2019-07-30 0 0.465 0.450 0.465 0.460 0.475 94,000 43,400 0.4617 0.363 0.352 0.363 0.359 0.371 120,281 0.3608 1.09%
2019-07-29 0 0.460 0.450 0.460 0.450 0.475 134,000 62,300 0.4649 0.359 0.352 0.359 0.352 0.371 171,464 0.3633 0.00%
2019-07-26 0 0.460 0.460 0.465 0.460 0.470 302,000 139,700 0.4626 0.359 0.359 0.363 0.359 0.367 386,434 0.3615 -3.16%
2019-07-25 0 0.475 0.465 0.475 0.475 0.480 54,000 25,910 0.4798 0.371 0.363 0.371 0.371 0.375 69,097 0.3750 0.00%
2019-07-24 0 0.475 0.470 0.475 0.475 0.475 150,000 71,250 0.4750 0.371 0.367 0.371 0.371 0.371 191,937 0.3712 -1.04%
2019-07-23 0 0.480 0.475 0.480 0.480 0.480 14,000 6,720 0.4800 0.375 0.371 0.375 0.375 0.375 17,914 0.3751 -2.04%
2019-07-22 0 0.490 0.470 0.490 0.495 0.500 110,000 54,700 0.4973 0.383 0.367 0.383 0.387 0.391 140,754 0.3886 0.00%
2019-07-19 0 0.490 0.475 0.490 0.480 0.500 284,000 139,540 0.4913 0.383 0.371 0.383 0.375 0.391 363,401 0.3840 2.08%
2019-07-18 0 0.480 0.475 0.480 0.475 0.480 190,000 91,020 0.4791 0.375 0.371 0.375 0.371 0.375 243,120 0.3744 -1.03%
2019-07-17 0 0.485 0.480 0.485 0.485 0.500 442,000 216,430 0.4897 0.379 0.375 0.379 0.379 0.391 565,575 0.3827 -1.02%
2019-07-16 0 0.490 0.465 0.490 0.470 0.490 290,000 139,320 0.4804 0.383 0.363 0.383 0.367 0.383 371,079 0.3754 5.38%
2019-07-15 0 0.465 0.460 0.470 0.460 0.465 110,000 50,650 0.4605 0.363 0.359 0.367 0.359 0.363 140,754 0.3598 -3.12%
2019-07-12 0 0.480 0.465 0.480 0.460 0.490 420,000 199,210 0.4743 0.375 0.363 0.375 0.359 0.383 537,424 0.3707 5.49%
2019-07-11 0 0.455 0.450 0.455 0.450 0.460 236,000 106,960 0.4532 0.356 0.352 0.356 0.352 0.359 301,981 0.3542 -3.19%
2019-07-10 0 0.470 0.460 0.470 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2019-07-09 0 0.470 0.460 0.470 0.470 0.485 260,000 122,610 0.4716 0.367 0.359 0.367 0.367 0.379 332,691 0.3685 -3.09%
2019-07-08 0 0.485 0.475 0.485 0.475 0.490 278,000 133,030 0.4785 0.379 0.371 0.379 0.371 0.383 355,724 0.3740 -1.02%
2019-07-05 0 0.490 0.485 0.490 0.485 0.495 158,000 77,550 0.4908 0.383 0.379 0.383 0.379 0.387 202,174 0.3836 0.00%
2019-07-04 0 0.490 0.485 0.490 0.480 0.520 1,316,000 656,590 0.4989 0.383 0.379 0.383 0.375 0.406 1,683,929 0.3899 -5.77%
2019-07-03 0 0.520 0.510 0.520 0.510 0.520 330,000 168,360 0.5102 0.406 0.399 0.406 0.399 0.406 422,262 0.3987 0.00%
2019-07-02 0 0.520 0.510 0.520 0.500 0.520 156,000 79,420 0.5091 0.406 0.399 0.406 0.391 0.406 199,615 0.3979 0.00%
2019-06-28 0 0.520 0.510 0.520 0.510 0.520 130,000 67,080 0.5160 0.406 0.399 0.406 0.399 0.406 166,346 0.4033 0.00%
2019-06-27 0 0.520 0.510 0.520 0.510 0.520 146,000 75,600 0.5178 0.406 0.399 0.406 0.399 0.406 186,819 0.4047 0.00%
2019-06-26 0 0.520 0.500 0.520 0.510 0.520 148,000 75,500 0.5101 0.406 0.391 0.406 0.399 0.406 189,378 0.3987 0.00%
2019-06-25 0 0.520 0.510 0.520 0.520 0.530 140,000 72,880 0.5206 0.406 0.399 0.406 0.406 0.414 179,141 0.4068 0.00%
2019-06-24 0 0.520 0.510 0.520 0.510 0.530 248,000 129,560 0.5224 0.406 0.399 0.406 0.399 0.414 317,336 0.4083 -1.89%
2019-06-21 0 0.530 0.510 0.530 0.520 0.530 206,000 107,140 0.5201 0.414 0.399 0.414 0.406 0.414 263,594 0.4065 1.92%
2019-06-20 0 0.520 0.510 0.520 0.510 0.520 308,000 159,080 0.5165 0.406 0.399 0.406 0.399 0.406 394,111 0.4036 0.00%
2019-06-19 0 0.520 0.510 0.520 0.510 0.520 310,000 158,920 0.5126 0.406 0.399 0.406 0.399 0.406 396,670 0.4006 1.96%
2019-06-18 0 0.510 0.500 0.510 0.500 0.510 264,000 133,240 0.5047 0.399 0.391 0.399 0.391 0.399 337,810 0.3944 -1.92%
2019-06-17 0 0.520 0.500 0.520 0.510 0.520 94,000 47,980 0.5104 0.406 0.391 0.406 0.399 0.406 120,281 0.3989 0.00%
2019-06-14 0 0.520 0.510 0.520 0.510 0.520 260,000 133,380 0.5130 0.406 0.399 0.406 0.399 0.406 332,691 0.4009 -1.89%
2019-06-13 0 0.530 0.520 0.530 0.510 0.530 194,000 101,700 0.5242 0.414 0.406 0.414 0.399 0.414 248,239 0.4097 0.00%
2019-06-12 0 0.530 0.510 0.530 0.520 0.540 554,000 293,060 0.5290 0.414 0.399 0.414 0.406 0.422 708,888 0.4134 0.00%
2019-06-11 0 0.530 0.510 0.530 0.520 0.530 224,000 116,580 0.5204 0.414 0.399 0.414 0.406 0.414 286,626 0.4067 0.00%
2019-06-10 0 0.530 0.510 0.530 0.520 0.530 224,000 117,760 0.5257 0.414 0.399 0.414 0.406 0.414 286,626 0.4108 1.92%
2019-06-06 0 0.520 0.510 0.520 0.510 0.540 264,000 137,660 0.5214 0.406 0.399 0.406 0.399 0.422 337,810 0.4075 -3.70%
2019-06-05 0 0.540 0.510 0.540 0.510 0.540 356,000 187,360 0.5263 0.422 0.399 0.422 0.399 0.422 455,531 0.4113 3.85%
2019-06-04 0 0.520 0.500 0.520 0.510 0.520 96,000 49,420 0.5148 0.406 0.391 0.406 0.399 0.406 122,840 0.4023 0.00%
2019-06-03 0 0.520 0.510 0.520 0.500 0.520 110,000 56,320 0.5120 0.406 0.399 0.406 0.391 0.406 140,754 0.4001 0.00%
2019-05-31 0 0.520 0.510 0.520 0.520 0.550 404,000 215,160 0.5326 0.406 0.399 0.406 0.406 0.430 516,951 0.4162 -6.31%
2019-05-30 0 0.590 0.560 0.590 0.540 0.590 936,000 517,000 0.5524 0.434 0.412 0.434 0.397 0.434 1,273,218 0.4061 7.27%
2019-05-29 0 0.550 0.540 0.550 0.540 0.550 752,000 406,920 0.5411 0.404 0.397 0.404 0.397 0.404 1,022,927 0.3978 1.85%
2019-05-28 0 0.540 0.530 0.540 0.530 0.550 246,000 132,680 0.5393 0.397 0.390 0.397 0.390 0.404 334,628 0.3965 0.00%
2019-05-27 0 0.540 0.530 0.540 0.530 0.550 528,000 282,500 0.5350 0.397 0.390 0.397 0.390 0.404 718,226 0.3933 -1.82%
2019-05-24 0 0.550 0.530 0.550 0.530 0.550 216,000 116,260 0.5382 0.404 0.390 0.404 0.390 0.404 293,820 0.3957 0.00%
2019-05-23 0 0.550 0.530 0.550 0.530 0.550 220,000 119,040 0.5411 0.404 0.390 0.404 0.390 0.404 299,261 0.3978 0.00%
2019-05-22 0 0.550 0.540 0.550 0.540 0.550 322,000 175,480 0.5450 0.404 0.397 0.404 0.397 0.404 438,009 0.4006 1.85%
2019-05-21 0 0.540 0.530 0.540 0.530 0.550 410,000 220,380 0.5375 0.397 0.390 0.397 0.390 0.404 557,713 0.3951 -1.82%
2019-05-20 0 0.550 0.530 0.550 0.530 0.550 166,000 90,180 0.5433 0.404 0.390 0.404 0.390 0.404 225,806 0.3994 1.85%
2019-05-17 0 0.540 0.520 0.550 0.530 0.540 202,000 107,300 0.5312 0.397 0.382 0.404 0.390 0.397 274,776 0.3905 -1.82%
2019-05-16 0 0.550 0.540 0.550 0.540 0.550 114,000 62,540 0.5486 0.404 0.397 0.404 0.397 0.404 155,071 0.4033 1.85%
2019-05-15 0 0.540 0.530 0.540 0.540 0.550 108,000 58,340 0.5402 0.397 0.390 0.397 0.397 0.404 146,910 0.3971 0.00%
2019-05-14 0 0.540 0.520 0.540 0.520 0.540 304,000 160,260 0.5272 0.397 0.382 0.397 0.382 0.397 413,524 0.3875 -1.82%
2019-05-10 0 0.550 0.530 0.550 0.540 0.550 184,000 99,480 0.5407 0.404 0.390 0.404 0.397 0.404 250,291 0.3975 0.00%
2019-05-09 0 0.550 0.530 0.550 0.530 0.550 218,000 118,220 0.5423 0.404 0.390 0.404 0.390 0.404 296,540 0.3987 3.77%
2019-05-08 0 0.530 0.530 0.540 0.530 0.540 22,000 11,780 0.5355 0.390 0.390 0.397 0.390 0.397 29,926 0.3936 -3.64%
2019-05-07 0 0.550 0.530 0.550 0.530 0.550 498,000 269,240 0.5406 0.404 0.390 0.404 0.390 0.404 677,417 0.3975 3.77%
2019-05-06 0 0.530 0.520 0.530 0.520 0.540 312,000 163,780 0.5249 0.390 0.382 0.390 0.382 0.397 424,406 0.3859 -5.36%
2019-05-03 0 0.560 0.550 0.560 0.540 0.560 90,000 49,040 0.5449 0.412 0.404 0.412 0.397 0.412 122,425 0.4006 0.00%
2019-05-02 0 0.560 0.550 0.560 0.540 0.560 146,000 79,960 0.5477 0.412 0.404 0.412 0.397 0.412 198,600 0.4026 1.82%
2019-04-30 0 0.550 0.550 0.560 0.540 0.560 168,000 92,500 0.5506 0.404 0.404 0.412 0.397 0.412 228,526 0.4048 -1.79%
2019-04-29 0 0.560 0.550 0.560 0.550 0.570 828,000 457,660 0.5527 0.412 0.404 0.412 0.404 0.419 1,126,308 0.4063 -1.75%
2019-04-26 0 0.570 0.550 0.570 0.550 0.570 122,000 68,740 0.5634 0.419 0.404 0.419 0.404 0.419 165,954 0.4142 0.00%
2019-04-25 0 0.570 0.550 0.570 0.550 0.580 288,000 161,100 0.5594 0.419 0.404 0.419 0.404 0.426 391,759 0.4112 1.79%
2019-04-24 0 0.560 0.560 0.580 0.560 0.570 422,000 238,860 0.5660 0.412 0.412 0.426 0.412 0.419 574,036 0.4161 -3.45%
2019-04-23 0 0.580 0.560 0.580 0.560 0.580 446,000 254,620 0.5709 0.426 0.412 0.426 0.412 0.426 606,683 0.4197 3.57%
2019-04-18 0 0.560 0.540 0.550 0.550 0.560 394,000 217,460 0.5519 0.412 0.397 0.404 0.404 0.412 535,949 0.4057 0.00%
2019-04-17 0 0.560 0.550 0.560 0.550 0.570 968,000 542,100 0.5600 0.412 0.404 0.412 0.404 0.419 1,316,747 0.4117 -1.75%
2019-04-16 0 0.570 0.560 0.570 0.560 0.570 668,000 374,980 0.5613 0.419 0.412 0.419 0.412 0.419 908,664 0.4127 1.79%
2019-04-15 0 0.560 0.550 0.570 0.560 0.580 374,000 212,420 0.5680 0.412 0.404 0.419 0.412 0.426 508,743 0.4175 0.00%
2019-04-12 0 0.560 0.560 0.570 0.550 0.560 1,162,000 642,680 0.5531 0.412 0.412 0.419 0.404 0.412 1,580,641 0.4066 -1.75%
2019-04-11 0 0.570 0.550 0.570 0.560 0.580 914,000 515,560 0.5641 0.419 0.404 0.419 0.412 0.426 1,243,292 0.4147 -1.72%
2019-04-10 0 0.580 0.560 0.580 0.560 0.580 622,000 351,020 0.5643 0.426 0.412 0.426 0.412 0.426 846,092 0.4149 0.00%
2019-04-09 0 0.580 0.570 0.580 0.560 0.630 3,750,000 2,176,160 0.5803 0.426 0.419 0.426 0.412 0.463 5,101,035 0.4266 -4.92%
2019-04-08 0 0.610 0.590 0.610 0.580 0.610 990,000 595,500 0.6015 0.448 0.434 0.448 0.426 0.448 1,346,673 0.4422 3.39%
2019-04-04 0 0.590 0.570 0.590 0.580 0.590 246,000 143,480 0.5833 0.434 0.419 0.434 0.426 0.434 334,628 0.4288 0.00%
2019-04-03 0 0.590 0.580 0.590 0.580 0.600 558,000 327,300 0.5866 0.434 0.426 0.434 0.426 0.441 759,034 0.4312 -3.28%
2019-04-02 0 0.610 0.590 0.610 0.590 0.630 2,010,000 1,215,300 0.6046 0.448 0.434 0.448 0.434 0.463 2,734,155 0.4445 3.39%
2019-04-01 0 0.590 0.580 0.590 0.580 0.610 1,824,000 1,079,440 0.5918 0.434 0.426 0.434 0.426 0.448 2,481,143 0.4351 1.72%
2019-03-29 0 0.580 0.580 0.590 0.570 0.600 1,594,000 925,060 0.5803 0.426 0.426 0.434 0.419 0.441 2,168,280 0.4266 -1.69%
2019-03-28 0 0.590 0.570 0.590 0.570 0.590 1,460,000 844,660 0.5785 0.434 0.419 0.434 0.419 0.434 1,986,003 0.4253 1.72%
2019-03-27 0 0.580 0.570 0.580 0.560 0.640 6,066,000 3,613,380 0.5957 0.426 0.419 0.426 0.412 0.470 8,251,434 0.4379 -7.94%
2019-03-26 0 0.630 0.630 0.640 0.630 0.680 2,654,000 1,712,380 0.6452 0.463 0.463 0.470 0.463 0.500 3,610,172 0.4743 -4.55%
2019-03-25 0 0.660 0.650 0.660 0.650 0.680 982,000 649,440 0.6613 0.485 0.478 0.485 0.478 0.500 1,335,791 0.4862 0.00%
2019-03-22 0 0.660 0.650 0.660 0.640 0.660 1,178,000 767,240 0.6513 0.485 0.478 0.485 0.470 0.485 1,602,405 0.4788 0.00%
2019-03-21 0 0.660 0.650 0.660 0.620 0.660 3,194,000 2,038,840 0.6383 0.485 0.478 0.485 0.456 0.485 4,344,721 0.4693 0.00%
2019-03-20 0 0.660 0.660 0.670 0.650 0.690 2,278,000 1,511,780 0.6636 0.485 0.485 0.493 0.478 0.507 3,098,709 0.4879 -1.49%
2019-03-19 0 0.670 0.660 0.670 0.650 0.720 6,084,000 4,116,660 0.6766 0.493 0.485 0.493 0.478 0.529 8,275,919 0.4974 -1.47%
2019-03-18 0 0.680 0.670 0.690 0.630 0.730 16,466,000 11,401,120 0.6924 0.500 0.493 0.507 0.463 0.537 22,398,303 0.5090 11.48%
2019-03-15 0 0.610 0.590 0.610 0.580 0.620 3,632,000 2,179,520 0.6001 0.448 0.434 0.448 0.426 0.456 4,940,522 0.4412 -1.61%
2019-03-14 0 0.620 0.610 0.620 0.590 0.660 16,216,000 10,173,020 0.6273 0.456 0.448 0.456 0.434 0.485 22,058,234 0.4612 -3.12%
2019-03-13 0 0.640 0.630 0.640 0.400 0.640 29,342,000 17,066,000 0.5816 0.470 0.463 0.470 0.294 0.470 39,913,216 0.4276 60.00%
2019-03-12 0 0.400 0.390 0.400 0.390 0.405 534,000 213,320 0.3995 0.294 0.287 0.294 0.287 0.298 726,387 0.2937 0.00%
2019-03-11 0 0.400 0.390 0.400 0.390 0.400 438,000 172,610 0.3941 0.294 0.287 0.294 0.287 0.294 595,801 0.2897 1.27%
2019-03-08 0 0.395 0.390 0.400 0.380 0.400 530,000 205,820 0.3883 0.290 0.287 0.294 0.279 0.294 720,946 0.2855 -1.25%
2019-03-07 0 0.400 0.390 0.400 0.390 0.400 120,000 47,090 0.3924 0.294 0.287 0.294 0.287 0.294 163,233 0.2885 0.00%
2019-03-06 0 0.400 0.390 0.400 0.400 0.410 188,000 76,130 0.4049 0.294 0.287 0.294 0.294 0.301 255,732 0.2977 1.27%
2019-03-05 0 0.395 0.390 0.400 0.390 0.405 894,000 355,570 0.3977 0.290 0.287 0.294 0.287 0.298 1,216,087 0.2924 -1.25%
2019-03-04 0 0.400 0.390 0.400 0.390 0.405 440,000 173,720 0.3948 0.294 0.287 0.294 0.287 0.298 598,521 0.2902 -1.23%
2019-03-01 0 0.405 0.390 0.405 0.390 0.415 1,022,000 409,070 0.4003 0.298 0.287 0.298 0.287 0.305 1,390,202 0.2943 -1.22%
2019-02-28 0 0.410 0.400 0.410 0.405 0.410 250,000 102,170 0.4087 0.301 0.294 0.301 0.298 0.301 340,069 0.3004 1.23%
2019-02-27 0 0.405 0.400 0.405 0.395 0.405 180,000 71,680 0.3982 0.298 0.294 0.298 0.290 0.298 244,850 0.2928 1.25%
2019-02-26 0 0.400 0.395 0.405 0.395 0.415 226,000 92,280 0.4083 0.294 0.290 0.298 0.290 0.305 307,422 0.3002 -2.44%
2019-02-25 0 0.410 0.400 0.410 0.405 0.420 436,000 179,230 0.4111 0.301 0.294 0.301 0.298 0.309 593,080 0.3022 -1.20%
2019-02-22 0 0.415 0.410 0.415 0.405 0.420 490,000 201,830 0.4119 0.305 0.301 0.305 0.298 0.309 666,535 0.3028 2.47%
2019-02-21 0 0.405 0.400 0.405 0.400 0.430 760,000 314,240 0.4135 0.298 0.294 0.298 0.294 0.316 1,033,810 0.3040 -3.57%
2019-02-20 0 0.420 0.405 0.420 0.410 0.430 794,000 332,040 0.4182 0.309 0.298 0.309 0.301 0.316 1,080,059 0.3074 2.44%
2019-02-19 0 0.410 0.400 0.410 0.390 0.410 668,000 267,900 0.4010 0.301 0.294 0.301 0.287 0.301 908,664 0.2948 2.50%
2019-02-18 0 0.400 0.395 0.400 0.390 0.405 1,132,000 448,960 0.3966 0.294 0.290 0.294 0.287 0.298 1,539,832 0.2916 2.56%
2019-02-15 0 0.390 0.385 0.395 0.385 0.410 1,400,000 554,580 0.3961 0.287 0.283 0.290 0.283 0.301 1,904,386 0.2912 -3.70%
2019-02-14 0 0.405 0.400 0.415 0.400 0.420 504,000 205,710 0.4082 0.298 0.294 0.305 0.294 0.309 685,579 0.3001 1.25%
2019-02-13 0 0.400 0.395 0.410 0.390 0.430 2,656,000 1,086,260 0.4090 0.294 0.290 0.301 0.287 0.316 3,612,893 0.3007 0.00%
2019-02-12 0 0.400 0.390 0.400 0.370 0.405 2,414,000 927,270 0.3841 0.294 0.287 0.294 0.272 0.298 3,283,706 0.2824 8.11%
2019-02-11 0 0.370 0.355 0.370 0.355 0.370 354,000 129,100 0.3647 0.272 0.261 0.272 0.261 0.272 481,538 0.2681 0.00%
2019-02-08 0 0.370 0.360 0.370 0.365 0.370 324,000 119,480 0.3688 0.272 0.265 0.272 0.268 0.272 440,729 0.2711 -1.33%
2019-02-04 0 0.375 0.355 0.375 0.370 0.375 232,000 86,200 0.3716 0.276 0.261 0.276 0.272 0.276 315,584 0.2731 1.35%
2019-02-01 0 0.370 0.355 0.370 0.350 0.370 572,000 205,700 0.3596 0.272 0.261 0.272 0.257 0.272 778,078 0.2644 -1.33%
2019-01-31 0 0.375 0.360 0.375 0.355 0.375 306,000 112,250 0.3668 0.276 0.265 0.276 0.261 0.276 416,244 0.2697 0.00%
2019-01-30 0 0.375 0.360 0.375 0.345 0.380 1,610,000 580,720 0.3607 0.276 0.265 0.276 0.254 0.279 2,190,044 0.2652 7.14%
2019-01-29 0 0.350 0.340 0.350 - - 0 0 - 0.257 0.250 0.257 - - 0 - 0.00%
2019-01-28 0 0.350 0.340 0.350 0.350 0.355 226,000 79,280 0.3508 0.257 0.250 0.257 0.257 0.261 307,422 0.2579 0.00%
2019-01-25 0 0.350 0.340 0.350 0.340 0.350 464,000 161,820 0.3488 0.257 0.250 0.257 0.250 0.257 631,168 0.2564 1.45%
2019-01-24 0 0.345 0.340 0.345 0.340 0.350 324,000 111,700 0.3448 0.254 0.250 0.254 0.250 0.257 440,729 0.2534 -1.43%
2019-01-23 0 0.350 0.340 0.350 0.345 0.350 168,030 58,461 0.3479 0.257 0.250 0.257 0.254 0.257 228,567 0.2558 0.00%
2019-01-22 0 0.350 0.335 0.350 0.345 0.350 208,000 72,000 0.3462 0.257 0.246 0.257 0.254 0.257 282,937 0.2545 2.94%
2019-01-21 0 0.340 0.335 0.340 0.340 0.345 170,000 58,260 0.3427 0.250 0.246 0.250 0.250 0.254 231,247 0.2519 0.00%
2019-01-18 0 0.340 0.340 0.345 0.340 0.345 668,000 227,850 0.3411 0.250 0.250 0.254 0.250 0.254 908,664 0.2508 -1.45%
2019-01-17 0 0.345 0.335 0.345 0.335 0.345 140,000 47,350 0.3382 0.254 0.246 0.254 0.246 0.254 190,439 0.2486 1.47%
2019-01-16 0 0.340 0.335 0.340 0.335 0.345 396,000 135,120 0.3412 0.250 0.246 0.250 0.246 0.254 538,669 0.2508 -1.45%
2019-01-15 0 0.345 0.340 0.345 0.340 0.345 392,000 133,730 0.3411 0.254 0.250 0.254 0.250 0.254 533,228 0.2508 0.00%
2019-01-14 0 0.345 0.335 0.345 0.330 0.345 254,000 85,790 0.3378 0.254 0.246 0.254 0.243 0.254 345,510 0.2483 1.47%
2019-01-11 0 0.340 0.335 0.340 0.335 0.340 56,000 18,790 0.3355 0.250 0.246 0.250 0.246 0.250 76,175 0.2467 0.00%
2019-01-10 0 0.340 0.335 0.340 0.335 0.340 150,000 50,900 0.3393 0.250 0.246 0.250 0.246 0.250 204,041 0.2495 0.00%
2019-01-09 0 0.340 0.335 0.340 0.340 0.350 204,000 70,380 0.3450 0.250 0.246 0.250 0.250 0.257 277,496 0.2536 -1.45%
2019-01-08 0 0.345 0.335 0.345 0.345 0.345 64,000 22,080 0.3450 0.254 0.246 0.254 0.254 0.254 87,058 0.2536 1.47%
2019-01-07 0 0.340 0.330 0.340 0.340 0.340 26,000 8,840 0.3400 0.250 0.243 0.250 0.250 0.250 35,367 0.2499 -2.86%
2019-01-04 0 0.350 0.340 0.350 0.340 0.350 200,000 68,900 0.3445 0.257 0.250 0.257 0.250 0.257 272,055 0.2533 0.00%
2019-01-03 0 0.350 0.340 0.350 0.335 0.350 170,000 58,290 0.3429 0.257 0.250 0.257 0.246 0.257 231,247 0.2521 0.00%
2019-01-02 0 0.350 0.340 0.350 0.350 0.350 104,000 36,400 0.3500 0.257 0.250 0.257 0.257 0.257 141,469 0.2573 0.00%
2018-12-31 0 0.350 0.340 0.350 0.350 0.350 70,000 24,500 0.3500 0.257 0.250 0.257 0.257 0.257 95,219 0.2573 0.00%
2018-12-28 0 0.350 0.340 0.350 0.340 0.350 136,000 46,650 0.3430 0.257 0.250 0.257 0.250 0.257 184,998 0.2522 0.00%
2018-12-27 0 0.350 0.340 0.350 0.340 0.350 216,000 74,400 0.3444 0.257 0.250 0.257 0.250 0.257 293,820 0.2532 0.00%
2018-12-24 0 0.350 0.340 0.350 0.340 0.350 104,000 36,180 0.3479 0.257 0.250 0.257 0.250 0.257 141,469 0.2557 1.45%
2018-12-21 0 0.345 0.340 0.345 - - 0 0 - 0.254 0.250 0.254 - - 0 - -1.43%
2018-12-20 0 0.350 0.340 0.350 0.340 0.350 296,000 101,660 0.3434 0.257 0.250 0.257 0.250 0.257 402,642 0.2525 -1.41%
2018-12-19 0 0.355 0.340 0.355 0.345 0.355 142,000 49,410 0.3480 0.261 0.250 0.261 0.254 0.261 193,159 0.2558 0.00%
2018-12-18 0 0.355 0.345 0.355 0.340 0.355 330,000 115,850 0.3511 0.261 0.254 0.261 0.250 0.261 448,891 0.2581 -1.39%
2018-12-17 0 0.360 0.345 0.360 0.355 0.360 248,000 88,180 0.3556 0.265 0.254 0.265 0.261 0.265 337,348 0.2614 1.41%
2018-12-14 0 0.355 0.350 0.355 0.350 0.355 160,000 56,350 0.3522 0.261 0.257 0.261 0.257 0.261 217,644 0.2589 0.00%
2018-12-13 0 0.355 0.345 0.355 0.355 0.355 158,000 56,090 0.3550 0.261 0.254 0.261 0.261 0.261 214,924 0.2610 0.00%
2018-12-12 0 0.355 0.345 0.355 0.350 0.355 254,000 89,370 0.3519 0.261 0.254 0.261 0.257 0.261 345,510 0.2587 0.00%
2018-12-11 0 0.355 0.345 0.355 0.340 0.355 180,000 62,720 0.3484 0.261 0.254 0.261 0.250 0.261 244,850 0.2562 1.43%
2018-12-10 0 0.350 0.340 0.350 0.340 0.350 118,000 41,000 0.3475 0.257 0.250 0.257 0.250 0.257 160,513 0.2554 1.45%
2018-12-07 0 0.345 0.340 0.345 0.340 0.355 1,304,000 454,610 0.3486 0.254 0.250 0.254 0.250 0.261 1,773,800 0.2563 1.47%
2018-12-06 0 0.340 0.340 0.345 0.340 0.340 326,000 110,840 0.3400 0.250 0.250 0.254 0.250 0.250 443,450 0.2499 0.00%
2018-12-05 0 0.340 0.330 0.340 0.340 0.340 92,000 31,280 0.3400 0.250 0.243 0.250 0.250 0.250 125,145 0.2499 0.00%
2018-12-04 0 0.340 0.325 0.340 0.325 0.340 1,132,000 373,820 0.3302 0.250 0.239 0.250 0.239 0.250 1,539,832 0.2428 0.00%
2018-12-03 0 0.340 0.330 0.340 0.335 0.345 458,000 155,010 0.3384 0.250 0.243 0.250 0.246 0.254 623,006 0.2488 0.00%
2018-11-30 0 0.340 0.335 0.340 0.335 0.340 122,000 41,470 0.3399 0.250 0.246 0.250 0.246 0.250 165,954 0.2499 0.00%
2018-11-29 0 0.340 0.335 0.340 0.335 0.345 88,000 29,720 0.3377 0.250 0.246 0.250 0.246 0.254 119,704 0.2483 -1.45%
2018-11-28 0 0.345 0.340 0.345 0.340 0.345 254,000 86,700 0.3413 0.254 0.250 0.254 0.250 0.254 345,510 0.2509 1.47%
2018-11-27 0 0.340 0.335 0.340 0.335 0.345 190,000 64,600 0.3400 0.250 0.246 0.250 0.246 0.254 258,452 0.2499 -2.86%
2018-11-26 0 0.350 0.335 0.350 0.335 0.350 334,000 115,130 0.3447 0.257 0.246 0.257 0.246 0.257 454,332 0.2534 2.94%
2018-11-23 0 0.340 0.335 0.340 0.335 0.340 94,000 31,810 0.3384 0.250 0.246 0.250 0.246 0.250 127,866 0.2488 0.00%
2018-11-22 0 0.340 0.335 0.340 0.340 0.350 494,000 169,060 0.3422 0.250 0.246 0.250 0.250 0.257 671,976 0.2516 0.00%
2018-11-21 0 0.340 0.335 0.345 0.340 0.345 26,000 8,870 0.3412 0.250 0.246 0.254 0.250 0.254 35,367 0.2508 0.00%
2018-11-20 0 0.340 0.340 0.345 0.340 0.345 282,000 96,430 0.3420 0.250 0.250 0.254 0.250 0.254 383,598 0.2514 -2.86%
2018-11-19 0 0.350 0.340 0.350 - - 0 0 - 0.257 0.250 0.257 - - 0 - 0.00%
2018-11-16 0 0.350 0.340 0.350 0.350 0.350 86,000 30,100 0.3500 0.257 0.250 0.257 0.257 0.257 116,984 0.2573 0.00%
2018-11-15 0 0.350 0.340 0.350 0.350 0.350 128,000 44,800 0.3500 0.257 0.250 0.257 0.257 0.257 174,115 0.2573 0.00%
2018-11-14 0 0.350 0.345 0.350 0.350 0.360 194,000 68,440 0.3528 0.257 0.254 0.257 0.257 0.265 263,894 0.2593 -2.78%
2018-11-13 0 0.360 0.350 0.365 0.360 0.360 150,000 54,000 0.3600 0.265 0.257 0.268 0.265 0.265 204,041 0.2647 -1.37%
2018-11-12 0 0.365 0.355 0.365 0.350 0.370 690,000 249,340 0.3614 0.268 0.261 0.268 0.257 0.272 938,590 0.2657 1.39%
2018-11-09 0 0.360 0.350 0.360 0.340 0.370 824,000 295,760 0.3589 0.265 0.257 0.265 0.250 0.272 1,120,867 0.2639 4.35%
2018-11-08 0 0.345 0.335 0.345 0.345 0.345 84,000 28,980 0.3450 0.254 0.246 0.254 0.254 0.254 114,263 0.2536 0.00%
2018-11-07 0 0.345 0.335 0.345 0.335 0.345 250,000 84,900 0.3396 0.254 0.246 0.254 0.246 0.254 340,069 0.2497 0.00%
2018-11-06 0 0.345 0.330 0.345 0.340 0.345 90,000 30,620 0.3402 0.254 0.243 0.254 0.250 0.254 122,425 0.2501 1.47%
2018-11-05 0 0.340 0.330 0.340 0.350 0.350 100,000 35,000 0.3500 0.250 0.243 0.250 0.257 0.257 136,028 0.2573 -1.45%
2018-11-02 0 0.345 0.340 0.345 0.345 0.345 236,000 81,420 0.3450 0.254 0.250 0.254 0.254 0.254 321,025 0.2536 0.00%
2018-11-01 0 0.345 0.340 0.345 0.340 0.350 138,000 47,370 0.3433 0.254 0.250 0.254 0.250 0.257 187,718 0.2523 1.47%
2018-10-31 0 0.340 0.335 0.340 0.335 0.340 94,000 31,710 0.3373 0.250 0.246 0.250 0.246 0.250 127,866 0.2480 -1.45%
2018-10-30 0 0.345 0.335 0.345 0.335 0.350 142,000 48,880 0.3442 0.254 0.246 0.254 0.246 0.257 193,159 0.2531 1.47%
2018-10-29 0 0.340 0.335 0.340 0.335 0.350 126,000 43,300 0.3437 0.250 0.246 0.250 0.246 0.257 171,395 0.2526 -1.45%
2018-10-26 0 0.345 0.340 0.345 0.340 0.350 72,000 24,700 0.3431 0.254 0.250 0.254 0.250 0.257 97,940 0.2522 1.47%
2018-10-25 0 0.340 0.330 0.340 0.335 0.350 358,000 123,580 0.3452 0.250 0.243 0.250 0.246 0.257 486,979 0.2538 -1.45%
2018-10-24 0 0.345 0.340 0.345 0.345 0.350 54,000 18,650 0.3454 0.254 0.250 0.254 0.254 0.257 73,455 0.2539 -1.43%
2018-10-23 0 0.350 0.335 0.350 0.340 0.350 296,000 101,850 0.3441 0.257 0.246 0.257 0.250 0.257 402,642 0.2530 2.94%
2018-10-22 0 0.340 0.335 0.340 0.340 0.350 196,000 67,550 0.3446 0.250 0.246 0.250 0.250 0.257 266,614 0.2534 -2.86%
2018-10-19 0 0.350 0.340 0.350 0.350 0.350 150,000 52,500 0.3500 0.257 0.250 0.257 0.257 0.257 204,041 0.2573 0.00%
2018-10-18 0 0.350 0.340 0.350 0.350 0.350 74,000 25,900 0.3500 0.257 0.250 0.257 0.257 0.257 100,660 0.2573 0.00%
2018-10-16 0 0.350 0.340 0.350 0.340 0.350 70,000 24,460 0.3494 0.257 0.250 0.257 0.250 0.257 95,219 0.2569 0.00%
2018-10-15 0 0.350 0.340 0.350 0.340 0.350 106,000 36,080 0.3404 0.257 0.250 0.257 0.250 0.257 144,189 0.2502 0.00%
2018-10-12 0 0.350 0.340 0.350 0.340 0.350 52,000 18,000 0.3462 0.257 0.250 0.257 0.250 0.257 70,734 0.2545 0.00%
2018-10-11 0 0.350 0.330 0.350 0.335 0.365 730,000 248,610 0.3406 0.257 0.243 0.257 0.246 0.268 993,001 0.2504 -1.41%
2018-10-10 0 0.355 0.350 0.355 0.355 0.365 246,000 88,660 0.3604 0.261 0.257 0.261 0.261 0.268 334,628 0.2650 -1.39%
2018-10-09 0 0.360 0.350 0.360 0.355 0.360 200,000 71,350 0.3568 0.265 0.257 0.265 0.261 0.265 272,055 0.2623 -1.37%
2018-10-08 0 0.365 0.355 0.365 0.355 0.370 404,000 146,410 0.3624 0.268 0.261 0.268 0.261 0.272 549,551 0.2664 1.39%
2018-10-05 0 0.360 0.350 0.360 0.350 0.365 156,000 56,890 0.3647 0.265 0.257 0.265 0.257 0.268 212,203 0.2681 0.00%
2018-10-04 0 0.360 0.350 0.360 0.360 0.370 284,000 104,070 0.3664 0.265 0.257 0.265 0.265 0.272 386,318 0.2694 -2.70%
2018-10-03 0 0.370 0.360 0.370 0.370 0.375 102,000 37,940 0.3720 0.272 0.265 0.272 0.272 0.276 138,748 0.2734 0.00%
2018-10-02 0 0.370 0.355 0.370 0.355 0.370 460,000 167,250 0.3636 0.272 0.261 0.272 0.261 0.272 625,727 0.2673 1.37%
2018-09-28 0 0.365 0.355 0.365 0.355 0.365 446,000 161,730 0.3626 0.268 0.261 0.268 0.261 0.268 606,683 0.2666 1.39%
2018-09-27 0 0.360 0.350 0.360 0.350 0.360 152,000 53,890 0.3545 0.265 0.257 0.265 0.257 0.265 206,762 0.2606 -1.37%
2018-09-26 0 0.365 0.355 0.365 0.350 0.365 202,000 72,180 0.3573 0.268 0.261 0.268 0.257 0.268 274,776 0.2627 0.00%
2018-09-24 0 0.365 0.355 0.365 0.355 0.365 180,000 64,750 0.3597 0.268 0.261 0.268 0.261 0.268 244,850 0.2644 0.00%
2018-09-21 0 0.365 0.355 0.365 0.355 0.365 616,000 222,530 0.3613 0.268 0.261 0.268 0.261 0.268 837,930 0.2656 1.39%
2018-09-20 0 0.360 0.355 0.360 0.355 0.365 770,000 276,850 0.3595 0.265 0.261 0.265 0.261 0.268 1,047,412 0.2643 0.00%
2018-09-19 0 0.360 0.355 0.360 0.355 0.365 250,000 90,290 0.3612 0.265 0.261 0.265 0.261 0.268 340,069 0.2655 -1.37%
2018-09-18 0 0.365 0.355 0.365 0.360 0.370 404,000 147,190 0.3643 0.268 0.261 0.268 0.265 0.272 549,551 0.2678 0.00%
2018-09-17 0 0.365 0.350 0.365 0.350 0.365 324,000 115,990 0.3580 0.268 0.257 0.268 0.257 0.268 440,729 0.2632 4.29%
2018-09-14 0 0.350 0.350 0.355 0.350 0.355 494,000 173,300 0.3508 0.257 0.257 0.261 0.257 0.261 671,976 0.2579 -2.78%
2018-09-13 0 0.360 0.355 0.360 0.350 0.395 3,106,000 1,122,730 0.3615 0.265 0.261 0.265 0.257 0.290 4,225,017 0.2657 1.41%
2018-09-12 0 0.355 0.350 0.355 0.355 0.355 70,000 24,850 0.3550 0.261 0.257 0.261 0.261 0.261 95,219 0.2610 -1.39%
2018-09-11 0 0.360 0.355 0.360 0.360 0.370 290,000 105,870 0.3651 0.265 0.261 0.265 0.265 0.272 394,480 0.2684 0.00%
2018-09-10 0 0.360 0.350 0.360 0.355 0.365 680,000 243,400 0.3579 0.265 0.257 0.265 0.261 0.268 924,988 0.2631 -1.37%
2018-09-07 0 0.365 0.360 0.365 0.360 0.365 346,000 125,590 0.3630 0.268 0.265 0.268 0.265 0.268 470,655 0.2668 0.00%
2018-09-06 0 0.365 0.360 0.365 0.360 0.375 454,000 166,040 0.3657 0.268 0.265 0.268 0.265 0.276 617,565 0.2689 -1.35%
2018-09-05 0 0.370 0.360 0.370 0.360 0.385 530,000 197,780 0.3732 0.272 0.265 0.272 0.265 0.283 720,946 0.2743 -2.63%
2018-09-04 0 0.380 0.370 0.380 0.370 0.380 254,000 94,030 0.3702 0.279 0.272 0.279 0.272 0.279 345,510 0.2721 -1.30%
2018-09-03 0 0.385 0.375 0.385 0.380 0.385 202,000 76,770 0.3800 0.283 0.276 0.283 0.279 0.283 274,776 0.2794 0.00%
2018-08-31 0 0.385 0.380 0.385 0.380 0.390 440,000 168,850 0.3838 0.283 0.279 0.283 0.279 0.287 598,521 0.2821 0.00%
2018-08-30 0 0.385 0.380 0.385 0.380 0.385 306,000 117,340 0.3835 0.283 0.279 0.283 0.279 0.283 416,244 0.2819 0.00%
2018-08-29 0 0.385 0.380 0.385 0.380 0.400 732,000 286,300 0.3911 0.283 0.279 0.283 0.279 0.294 995,722 0.2875 0.00%
2018-08-28 0 0.385 0.380 0.385 0.385 0.395 138,000 53,740 0.3894 0.283 0.279 0.283 0.283 0.290 187,718 0.2863 0.00%
2018-08-27 0 0.385 0.380 0.385 0.385 0.395 452,000 176,090 0.3896 0.283 0.279 0.283 0.283 0.290 614,845 0.2864 0.00%
2018-08-24 0 0.385 0.380 0.385 0.385 0.390 930,000 360,750 0.3879 0.283 0.279 0.283 0.283 0.287 1,265,057 0.2852 -1.28%
2018-08-23 0 0.390 0.385 0.390 0.385 0.390 260,000 101,150 0.3890 0.287 0.283 0.287 0.283 0.287 353,672 0.2860 1.30%
2018-08-22 0 0.385 0.380 0.385 0.380 0.390 240,000 92,350 0.3848 0.283 0.279 0.283 0.279 0.287 326,466 0.2829 -1.28%
2018-08-21 0 0.390 0.380 0.390 0.380 0.390 322,000 123,880 0.3847 0.287 0.279 0.287 0.279 0.287 438,009 0.2828 0.00%
2018-08-20 0 0.390 0.380 0.390 0.380 0.390 366,000 140,560 0.3840 0.287 0.279 0.287 0.279 0.287 497,861 0.2823 0.00%
2018-08-17 0 0.390 0.380 0.390 0.380 0.390 740,000 283,290 0.3828 0.287 0.279 0.287 0.279 0.287 1,006,604 0.2814 1.30%
2018-08-16 0 0.385 0.380 0.385 0.385 0.390 200,000 77,500 0.3875 0.283 0.279 0.283 0.283 0.287 272,055 0.2849 0.00%
2018-08-15 0 0.385 0.380 0.385 0.380 0.390 394,000 151,260 0.3839 0.283 0.279 0.283 0.279 0.287 535,949 0.2822 0.00%
2018-08-14 0 0.385 0.375 0.385 0.380 0.385 90,000 34,250 0.3806 0.283 0.276 0.283 0.279 0.283 122,425 0.2798 -1.28%
2018-08-13 0 0.390 0.380 0.390 0.390 0.400 240,000 94,850 0.3952 0.287 0.279 0.287 0.287 0.294 326,466 0.2905 -1.27%
2018-08-10 0 0.395 0.380 0.395 0.380 0.395 344,000 132,860 0.3862 0.290 0.279 0.290 0.279 0.290 467,935 0.2839 1.28%
2018-08-09 0 0.390 0.385 0.390 0.375 0.405 1,944,000 746,870 0.3842 0.287 0.283 0.287 0.276 0.298 2,644,376 0.2824 2.63%
2018-08-08 0 0.380 0.370 0.380 0.370 0.380 190,000 71,650 0.3771 0.279 0.272 0.279 0.272 0.279 258,452 0.2772 0.00%
2018-08-07 0 0.380 0.370 0.380 0.370 0.380 54,000 20,120 0.3726 0.279 0.272 0.279 0.272 0.279 73,455 0.2739 1.33%
2018-08-06 0 0.375 0.365 0.375 0.375 0.380 176,000 66,830 0.3797 0.276 0.268 0.276 0.276 0.279 239,409 0.2791 -1.32%
2018-08-03 0 0.380 0.370 0.380 0.380 0.385 790,000 300,500 0.3804 0.279 0.272 0.279 0.279 0.283 1,074,618 0.2796 -2.56%
2018-08-02 0 0.390 0.380 0.390 0.380 0.390 144,000 55,290 0.3840 0.287 0.279 0.287 0.279 0.287 195,880 0.2823 0.00%
2018-08-01 0 0.390 0.385 0.390 0.395 0.395 90,000 35,550 0.3950 0.287 0.283 0.287 0.290 0.290 122,425 0.2904 0.00%
2018-07-31 0 0.390 0.385 0.390 0.390 0.390 204,000 79,560 0.3900 0.287 0.283 0.287 0.287 0.287 277,496 0.2867 -2.50%
2018-07-30 0 0.400 0.390 0.400 0.390 0.400 280,000 110,350 0.3941 0.294 0.287 0.294 0.287 0.294 380,877 0.2897 0.00%
2018-07-27 0 0.400 0.395 0.400 0.390 0.400 1,444,000 571,820 0.3960 0.294 0.290 0.294 0.287 0.294 1,964,238 0.2911 3.90%
2018-07-26 0 0.385 0.385 0.390 0.385 0.390 140,000 54,350 0.3882 0.283 0.283 0.287 0.283 0.287 190,439 0.2854 -1.28%
2018-07-25 0 0.390 0.385 0.390 0.390 0.395 652,000 255,050 0.3912 0.287 0.283 0.287 0.287 0.290 886,900 0.2876 0.00%
2018-07-24 0 0.390 0.380 0.390 0.380 0.400 880,000 341,410 0.3880 0.287 0.279 0.287 0.279 0.294 1,197,043 0.2852 -1.27%
2018-07-23 0 0.395 0.375 0.395 0.370 0.395 2,140,000 814,360 0.3805 0.290 0.276 0.290 0.272 0.290 2,910,990 0.2798 5.33%
2018-07-20 0 0.375 0.365 0.375 0.360 0.375 402,000 146,820 0.3652 0.276 0.268 0.276 0.265 0.276 546,831 0.2685 -1.32%
2018-07-19 0 0.380 0.370 0.380 0.370 0.380 306,000 115,990 0.3791 0.279 0.272 0.279 0.272 0.279 416,244 0.2787 1.33%
2018-07-18 0 0.375 0.370 0.380 0.375 0.375 20,000 7,500 0.3750 0.276 0.272 0.279 0.276 0.276 27,206 0.2757 -2.60%
2018-07-17 0 0.385 0.375 0.385 0.385 0.385 60,000 23,100 0.3850 0.283 0.276 0.283 0.283 0.283 81,617 0.2830 0.00%
2018-07-16 0 0.385 0.375 0.385 0.380 0.385 52,000 19,920 0.3831 0.283 0.276 0.283 0.279 0.283 70,734 0.2816 0.00%
2018-07-13 0 0.385 0.380 0.385 0.380 0.385 228,000 87,730 0.3848 0.283 0.279 0.283 0.279 0.283 310,143 0.2829 1.32%
2018-07-12 0 0.380 0.375 0.380 - - 0 0 - 0.279 0.276 0.279 - - 0 - -1.30%
2018-07-11 0 0.385 0.370 0.385 0.370 0.385 224,000 84,390 0.3767 0.283 0.272 0.283 0.272 0.283 304,702 0.2770 -1.28%
2018-07-10 0 0.390 0.380 0.390 0.380 0.390 270,000 103,300 0.3826 0.287 0.279 0.287 0.279 0.287 367,274 0.2813 -1.27%
2018-07-09 0 0.395 0.380 0.395 0.375 0.395 256,000 98,760 0.3858 0.290 0.279 0.290 0.276 0.290 348,231 0.2836 2.60%
2018-07-06 0 0.385 0.375 0.385 0.385 0.390 80,000 31,050 0.3881 0.283 0.276 0.283 0.283 0.287 108,822 0.2853 0.00%
2018-07-05 0 0.385 0.375 0.385 0.375 0.395 160,000 61,800 0.3863 0.283 0.276 0.283 0.276 0.290 217,644 0.2839 0.00%
2018-07-04 0 0.385 0.375 0.385 0.390 0.395 150,000 58,950 0.3930 0.283 0.276 0.283 0.287 0.290 204,041 0.2889 -1.28%
2018-07-03 0 0.390 0.380 0.390 0.380 0.395 322,000 123,130 0.3824 0.287 0.279 0.287 0.279 0.290 438,009 0.2811 -1.27%
2018-06-29 0 0.395 0.375 0.395 0.380 0.395 380,000 148,700 0.3913 0.290 0.276 0.290 0.279 0.290 516,905 0.2877 3.95%
2018-06-28 0 0.380 0.370 0.380 0.380 0.390 118,000 45,920 0.3892 0.279 0.272 0.279 0.279 0.287 160,513 0.2861 -2.56%
2018-06-27 0 0.390 0.380 0.390 0.380 0.405 646,000 251,490 0.3893 0.287 0.279 0.287 0.279 0.298 878,738 0.2862 -2.50%
2018-06-26 0 0.400 0.390 0.400 0.400 0.400 54,000 21,600 0.4000 0.294 0.287 0.294 0.294 0.294 73,455 0.2941 0.00%
2018-06-25 0 0.400 0.390 0.400 0.395 0.405 332,000 132,810 0.4000 0.294 0.287 0.294 0.290 0.298 451,612 0.2941 1.27%
2018-06-22 0 0.395 0.385 0.395 0.390 0.395 154,000 60,080 0.3901 0.290 0.283 0.290 0.287 0.290 209,482 0.2868 0.00%
2018-06-21 0 0.395 0.395 0.400 0.395 0.400 354,000 140,320 0.3964 0.290 0.290 0.294 0.290 0.294 481,538 0.2914 -2.47%
2018-06-20 0 0.405 0.395 0.405 0.405 0.410 104,000 42,620 0.4098 0.298 0.290 0.298 0.298 0.301 141,469 0.3013 0.00%
2018-06-19 0 0.405 0.395 0.405 0.395 0.415 624,000 251,270 0.4027 0.298 0.290 0.298 0.290 0.305 848,812 0.2960 -1.22%
2018-06-15 0 0.410 0.400 0.410 0.410 0.415 204,000 84,140 0.4125 0.301 0.294 0.301 0.301 0.305 277,496 0.3032 0.00%
2018-06-14 0 0.410 0.405 0.410 0.405 0.420 600,000 247,150 0.4119 0.301 0.298 0.301 0.298 0.309 816,166 0.3028 -1.20%
2018-06-13 0 0.415 0.400 0.415 0.405 0.415 394,000 161,470 0.4098 0.305 0.294 0.305 0.298 0.305 535,949 0.3013 0.00%
2018-06-12 0 0.415 0.405 0.415 0.405 0.415 174,000 71,460 0.4107 0.305 0.298 0.305 0.298 0.305 236,688 0.3019 0.00%
2018-06-11 0 0.415 0.405 0.415 0.415 0.415 100,000 41,500 0.4150 0.305 0.298 0.305 0.305 0.305 136,028 0.3051 1.22%
2018-06-08 0 0.410 0.400 0.410 0.405 0.420 250,000 103,530 0.4141 0.301 0.294 0.301 0.298 0.309 340,069 0.3044 0.00%
2018-06-07 0 0.410 0.405 0.410 0.405 0.415 424,000 174,060 0.4105 0.301 0.298 0.301 0.298 0.305 576,757 0.3018 -2.38%
2018-06-06 0 0.420 0.410 0.420 0.405 0.420 990,000 406,200 0.4103 0.309 0.301 0.309 0.298 0.309 1,346,673 0.3016 1.20%
2018-06-05 0 0.415 0.400 0.415 0.395 0.415 466,000 188,270 0.4040 0.305 0.294 0.305 0.290 0.305 633,889 0.2970 1.22%
2018-06-04 0 0.410 0.400 0.410 0.410 0.415 100,000 41,100 0.4110 0.301 0.294 0.301 0.301 0.305 136,028 0.3021 0.00%
2018-06-01 0 0.410 0.400 0.410 0.400 0.410 200,000 80,770 0.4039 0.301 0.294 0.301 0.294 0.301 272,055 0.2969 2.50%
2018-05-31 0 0.410 0.405 0.410 0.405 0.420 712,000 293,140 0.4117 0.294 0.290 0.294 0.290 0.301 992,729 0.2953 -1.20%
2018-05-30 0 0.415 0.405 0.420 0.400 0.415 776,000 315,720 0.4069 0.298 0.290 0.301 0.287 0.298 1,081,963 0.2918 1.22%
2018-05-29 0 0.410 0.400 0.410 0.400 0.410 306,000 124,100 0.4056 0.294 0.287 0.294 0.287 0.294 426,651 0.2909 0.00%
2018-05-28 0 0.410 0.400 0.410 0.405 0.410 180,000 73,630 0.4091 0.294 0.287 0.294 0.290 0.294 250,971 0.2934 1.23%
2018-05-25 0 0.405 0.400 0.405 0.400 0.405 304,000 121,820 0.4007 0.290 0.287 0.290 0.287 0.290 423,862 0.2874 1.25%
2018-05-24 0 0.400 0.400 0.405 0.400 0.420 722,000 292,620 0.4053 0.287 0.287 0.290 0.287 0.301 1,006,672 0.2907 -3.61%
2018-05-23 0 0.415 0.405 0.415 0.410 0.415 188,000 77,100 0.4101 0.298 0.290 0.298 0.294 0.298 262,125 0.2941 0.00%
2018-05-21 0 0.415 0.405 0.415 0.405 0.415 252,000 103,760 0.4117 0.298 0.290 0.298 0.290 0.298 351,359 0.2953 2.47%
2018-05-18 0 0.405 0.405 0.410 0.400 0.420 786,000 321,700 0.4093 0.290 0.290 0.294 0.287 0.301 1,095,906 0.2935 -1.22%
2018-05-17 0 0.410 0.400 0.415 0.405 0.420 560,000 228,530 0.4081 0.294 0.287 0.298 0.290 0.301 780,798 0.2927 -2.38%
2018-05-16 0 0.420 0.405 0.420 0.405 0.420 474,000 194,210 0.4097 0.301 0.290 0.301 0.290 0.301 660,890 0.2939 1.20%
2018-05-15 0 0.415 0.410 0.415 0.410 0.415 226,000 93,690 0.4146 0.298 0.294 0.298 0.294 0.298 315,108 0.2973 0.00%
2018-05-14 0 0.415 0.410 0.415 0.405 0.430 1,526,000 640,120 0.4195 0.298 0.294 0.298 0.290 0.308 2,127,676 0.3009 -1.19%
2018-05-11 0 0.420 0.410 0.420 0.395 0.435 3,788,000 1,542,350 0.4072 0.301 0.294 0.301 0.283 0.312 5,281,543 0.2920 7.69%
2018-05-10 0 0.390 0.385 0.395 0.380 0.395 596,000 230,100 0.3861 0.280 0.276 0.283 0.273 0.283 830,993 0.2769 -1.27%
2018-05-09 0 0.395 0.380 0.395 0.390 0.395 210,000 82,410 0.3924 0.283 0.273 0.283 0.280 0.283 292,799 0.2815 1.28%
2018-05-08 0 0.390 0.375 0.390 0.375 0.395 766,000 292,900 0.3824 0.280 0.269 0.280 0.269 0.283 1,068,021 0.2742 -1.27%
2018-05-07 0 0.395 0.385 0.395 0.380 0.395 180,000 70,300 0.3906 0.283 0.276 0.283 0.273 0.283 250,971 0.2801 1.28%
2018-05-04 0 0.390 0.385 0.395 0.380 0.390 120,005 46,192 0.3849 0.280 0.276 0.283 0.273 0.280 167,321 0.2761 -1.27%
2018-05-03 0 0.395 0.385 0.395 0.390 0.395 220,000 86,250 0.3920 0.283 0.276 0.283 0.280 0.283 306,742 0.2812 0.00%
2018-05-02 0 0.395 0.390 0.395 0.390 0.395 114,000 44,480 0.3902 0.283 0.280 0.283 0.280 0.283 158,948 0.2798 0.00%
2018-04-30 0 0.395 0.390 0.395 0.385 0.395 22,000 8,540 0.3882 0.283 0.280 0.283 0.276 0.283 30,674 0.2784 1.28%
2018-04-27 0 0.390 0.380 0.390 0.395 0.400 184,000 73,100 0.3973 0.280 0.273 0.280 0.283 0.287 256,548 0.2849 1.30%
2018-04-26 0 0.385 0.380 0.390 0.380 0.395 254,000 98,810 0.3890 0.276 0.273 0.280 0.273 0.283 354,148 0.2790 -3.75%
2018-04-25 0 0.400 0.385 0.400 0.380 0.400 418,000 163,150 0.3903 0.287 0.276 0.287 0.273 0.287 582,810 0.2799 0.00%
2018-04-24 0 0.400 0.390 0.400 0.385 0.400 292,000 115,280 0.3948 0.287 0.280 0.287 0.276 0.287 407,131 0.2832 0.00%
2018-04-23 0 0.400 0.385 0.400 0.385 0.400 122,000 47,650 0.3906 0.287 0.276 0.287 0.276 0.287 170,103 0.2801 1.27%
2018-04-20 0 0.395 0.385 0.395 0.390 0.395 800,000 315,020 0.3938 0.283 0.276 0.283 0.280 0.283 1,115,426 0.2824 1.28%
2018-04-19 0 0.390 0.380 0.390 0.390 0.395 94,000 37,010 0.3937 0.280 0.273 0.280 0.280 0.283 131,063 0.2824 1.30%
2018-04-18 0 0.385 0.375 0.390 0.380 0.395 358,000 137,830 0.3850 0.276 0.269 0.280 0.273 0.283 499,153 0.2761 -1.28%
2018-04-17 0 0.390 0.380 0.390 0.375 0.395 304,000 118,040 0.3883 0.280 0.273 0.280 0.269 0.283 423,862 0.2785 2.63%
2018-04-16 0 0.380 0.370 0.385 0.370 0.395 660,000 250,110 0.3790 0.273 0.265 0.276 0.265 0.283 920,227 0.2718 -2.56%
2018-04-13 0 0.390 0.380 0.390 0.380 0.400 184,000 71,560 0.3889 0.280 0.273 0.280 0.273 0.287 256,548 0.2789 0.00%
2018-04-12 0 0.390 0.380 0.390 0.385 0.405 494,000 195,800 0.3964 0.280 0.273 0.280 0.276 0.290 688,776 0.2843 0.00%
2018-04-11 0 0.390 0.380 0.395 0.380 0.410 2,544,000 985,090 0.3872 0.280 0.273 0.283 0.273 0.294 3,547,055 0.2777 -2.50%
2018-04-10 0 0.400 0.395 0.400 0.395 0.405 170,000 67,950 0.3997 0.287 0.283 0.287 0.283 0.290 237,028 0.2867 0.00%
2018-04-09 0 0.400 0.395 0.400 0.395 0.400 976,000 389,400 0.3990 0.287 0.283 0.287 0.283 0.287 1,360,820 0.2862 -1.23%
2018-04-06 0 0.405 0.400 0.405 0.400 0.415 1,396,000 559,180 0.4006 0.290 0.287 0.290 0.287 0.298 1,946,419 0.2873 -1.22%
2018-04-04 0 0.410 0.400 0.410 0.395 0.415 1,330,000 531,020 0.3993 0.294 0.287 0.294 0.283 0.298 1,854,396 0.2864 2.50%
2018-04-03 0 0.400 0.390 0.400 0.385 0.400 892,000 353,040 0.3958 0.287 0.280 0.287 0.276 0.287 1,243,700 0.2839 2.56%
2018-03-29 0 0.390 0.380 0.390 0.390 0.400 912,000 358,470 0.3931 0.280 0.273 0.280 0.280 0.287 1,271,586 0.2819 0.00%
2018-03-28 0 0.390 0.385 0.390 0.385 0.395 1,060,000 411,200 0.3879 0.280 0.276 0.280 0.276 0.283 1,477,940 0.2782 -2.50%
2018-03-27 0 0.400 0.395 0.400 0.400 0.435 3,124,000 1,265,310 0.4050 0.287 0.283 0.287 0.287 0.312 4,355,739 0.2905 -6.98%
2018-03-26 0 0.430 0.420 0.430 0.420 0.430 264,000 111,470 0.4222 0.308 0.301 0.308 0.301 0.308 368,091 0.3028 0.00%
2018-03-23 0 0.430 0.425 0.430 0.430 0.435 576,000 247,970 0.4305 0.308 0.305 0.308 0.308 0.312 803,107 0.3088 -1.15%
2018-03-22 0 0.435 0.425 0.435 0.430 0.445 990,000 429,900 0.4342 0.312 0.305 0.312 0.308 0.319 1,380,340 0.3114 -2.25%
2018-03-21 0 0.445 0.440 0.445 0.430 0.450 2,320,000 1,021,590 0.4403 0.319 0.316 0.319 0.308 0.323 3,234,736 0.3158 3.49%
2018-03-20 0 0.430 0.425 0.430 0.430 0.445 806,000 348,620 0.4325 0.308 0.305 0.308 0.308 0.319 1,123,792 0.3102 -2.27%
2018-03-19 0 0.440 0.435 0.440 0.440 0.445 626,000 276,020 0.4409 0.316 0.312 0.316 0.316 0.319 872,821 0.3162 0.00%
2018-03-16 0 0.440 0.435 0.440 0.440 0.445 394,000 173,480 0.4403 0.316 0.312 0.316 0.316 0.319 549,347 0.3158 -1.12%
2018-03-15 0 0.445 0.440 0.445 0.440 0.450 774,000 344,440 0.4450 0.319 0.316 0.319 0.316 0.323 1,079,175 0.3192 0.00%
2018-03-14 0 0.445 0.440 0.445 0.445 0.455 340,000 152,680 0.4491 0.319 0.316 0.319 0.319 0.326 474,056 0.3221 0.00%
2018-03-13 0 0.445 0.440 0.445 0.440 0.445 194,000 85,400 0.4402 0.319 0.316 0.319 0.316 0.319 270,491 0.3157 0.00%
2018-03-12 0 0.445 0.440 0.445 0.440 0.450 984,000 434,280 0.4413 0.319 0.316 0.319 0.316 0.323 1,371,974 0.3165 0.00%
2018-03-09 0 0.445 0.440 0.445 0.445 0.445 286,000 127,270 0.4450 0.319 0.316 0.319 0.319 0.319 398,765 0.3192 -1.11%
2018-03-08 0 0.450 0.445 0.450 0.445 0.450 184,000 81,900 0.4451 0.323 0.319 0.323 0.319 0.323 256,548 0.3192 0.00%
2018-03-07 0 0.450 0.445 0.450 0.445 0.450 702,000 312,750 0.4455 0.323 0.319 0.323 0.319 0.323 978,787 0.3195 0.00%
2018-03-06 0 0.450 0.445 0.450 0.445 0.455 548,000 245,420 0.4478 0.323 0.319 0.323 0.319 0.326 764,067 0.3212 -1.10%
2018-03-05 0 0.455 0.445 0.455 0.445 0.455 540,000 241,980 0.4481 0.326 0.319 0.326 0.319 0.326 752,913 0.3214 1.11%
2018-03-02 0 0.450 0.440 0.450 0.440 0.450 130,000 58,130 0.4472 0.323 0.316 0.323 0.316 0.323 181,257 0.3207 0.00%
2018-03-01 0 0.450 0.445 0.450 0.440 0.450 314,000 141,060 0.4492 0.323 0.319 0.323 0.316 0.323 437,805 0.3222 0.00%
2018-02-28 0 0.450 0.445 0.450 0.445 0.450 554,000 246,580 0.4451 0.323 0.319 0.323 0.319 0.323 772,433 0.3192 0.00%
2018-02-27 0 0.450 0.445 0.450 0.445 0.455 1,224,000 547,730 0.4475 0.323 0.319 0.323 0.319 0.326 1,706,602 0.3209 1.12%
2018-02-26 0 0.445 0.440 0.455 0.440 0.455 1,272,000 565,000 0.4442 0.319 0.316 0.326 0.316 0.326 1,773,528 0.3186 -1.11%
2018-02-23 0 0.450 0.445 0.450 0.445 0.450 1,052,000 470,130 0.4469 0.323 0.319 0.323 0.319 0.323 1,466,786 0.3205 -1.10%
2018-02-22 0 0.455 0.450 0.455 0.450 0.460 720,000 328,300 0.4560 0.326 0.323 0.326 0.323 0.330 1,003,884 0.3270 1.11%
2018-02-21 0 0.450 0.445 0.450 0.445 0.460 800,000 360,810 0.4510 0.323 0.319 0.323 0.319 0.330 1,115,426 0.3235 -2.17%
2018-02-20 0 0.460 0.450 0.460 0.450 0.460 102,000 46,130 0.4523 0.330 0.323 0.330 0.323 0.330 142,217 0.3244 0.00%
2018-02-15 0 0.460 0.455 0.460 0.455 0.460 340,000 156,000 0.4588 0.330 0.326 0.330 0.326 0.330 474,056 0.3291 -1.08%
2018-02-14 0 0.465 0.455 0.465 0.450 0.465 1,178,000 537,290 0.4561 0.334 0.326 0.334 0.323 0.334 1,642,465 0.3271 2.20%
2018-02-13 0 0.455 0.445 0.455 0.445 0.460 1,840,000 830,280 0.4512 0.326 0.319 0.326 0.319 0.330 2,565,480 0.3236 0.00%
2018-02-12 0 0.455 0.450 0.455 0.445 0.490 6,298,000 2,884,420 0.4580 0.326 0.323 0.326 0.319 0.351 8,781,193 0.3285 -17.27%
2018-02-09 0 0.550 0.530 0.550 0.530 0.560 830,000 446,900 0.5384 0.394 0.380 0.394 0.380 0.402 1,157,255 0.3862 -1.79%
2018-02-08 0 0.560 0.550 0.560 0.540 0.560 472,000 258,440 0.5475 0.402 0.394 0.402 0.387 0.402 658,101 0.3927 0.00%
2018-02-07 0 0.560 0.540 0.560 0.550 0.580 913,000 506,620 0.5549 0.402 0.387 0.402 0.394 0.416 1,272,980 0.3980 0.00%
2018-02-06 0 0.560 0.540 0.560 0.540 0.580 928,000 515,500 0.5555 0.402 0.387 0.402 0.387 0.416 1,293,894 0.3984 -3.45%
2018-02-05 0 0.580 0.570 0.580 0.570 0.590 260,000 150,800 0.5800 0.416 0.409 0.416 0.409 0.423 362,514 0.4160 -3.33%
2018-02-02 0 0.600 0.580 0.600 0.580 0.600 1,034,000 609,460 0.5894 0.430 0.416 0.430 0.416 0.430 1,441,688 0.4227 1.69%
2018-02-01 0 0.590 0.580 0.590 0.570 0.590 1,116,000 651,060 0.5834 0.423 0.416 0.423 0.409 0.423 1,556,020 0.4184 1.72%
2018-01-31 0 0.580 0.570 0.580 0.570 0.580 346,000 197,320 0.5703 0.416 0.409 0.416 0.409 0.416 482,422 0.4090 -1.69%
2018-01-30 0 0.590 0.570 0.590 0.580 0.590 270,000 156,660 0.5802 0.423 0.409 0.423 0.416 0.423 376,456 0.4161 0.00%
2018-01-29 0 0.590 0.580 0.590 0.580 0.590 764,000 445,760 0.5835 0.423 0.416 0.423 0.416 0.423 1,065,232 0.4185 0.00%
2018-01-26 0 0.590 0.570 0.590 0.570 0.590 1,008,000 586,300 0.5816 0.423 0.409 0.423 0.409 0.423 1,405,437 0.4172 1.72%
2018-01-25 0 0.580 0.570 0.580 0.580 0.590 334,000 193,800 0.5802 0.416 0.409 0.416 0.416 0.423 465,690 0.4162 -1.69%
2018-01-24 0 0.590 0.570 0.590 0.570 0.590 996,000 579,120 0.5814 0.423 0.409 0.423 0.409 0.423 1,388,706 0.4170 1.72%
2018-01-23 0 0.580 0.570 0.580 0.570 0.590 1,306,000 755,660 0.5786 0.416 0.409 0.416 0.409 0.423 1,820,933 0.4150 0.00%
2018-01-22 0 0.580 0.570 0.580 0.570 0.590 658,000 382,420 0.5812 0.416 0.409 0.416 0.409 0.423 917,438 0.4168 0.00%
2018-01-19 0 0.580 0.570 0.580 0.560 0.580 622,000 353,160 0.5678 0.416 0.409 0.416 0.402 0.416 867,244 0.4072 1.75%
2018-01-18 0 0.570 0.570 0.580 0.560 0.590 760,000 437,140 0.5752 0.409 0.409 0.416 0.402 0.423 1,059,655 0.4125 -1.72%
2018-01-17 0 0.580 0.570 0.580 0.560 0.590 680,000 393,020 0.5780 0.416 0.409 0.416 0.402 0.423 948,112 0.4145 0.00%
2018-01-16 0 0.580 0.570 0.580 0.540 0.580 1,794,000 1,003,920 0.5596 0.416 0.409 0.416 0.387 0.416 2,501,343 0.4014 3.57%
2018-01-15 0 0.560 0.550 0.560 0.550 0.570 1,060,000 592,600 0.5591 0.402 0.394 0.402 0.394 0.409 1,477,940 0.4010 -1.75%
2018-01-12 0 0.570 0.550 0.570 0.560 0.570 160,000 90,300 0.5644 0.409 0.394 0.409 0.402 0.409 223,085 0.4048 0.00%
2018-01-11 0 0.570 0.560 0.570 0.550 0.570 372,000 207,740 0.5584 0.409 0.402 0.409 0.394 0.409 518,673 0.4005 1.79%
2018-01-10 0 0.560 0.560 0.570 0.540 0.580 1,614,000 897,200 0.5559 0.402 0.402 0.409 0.387 0.416 2,250,372 0.3987 0.00%
2018-01-09 0 0.560 0.550 0.560 0.550 0.560 72,000 40,240 0.5589 0.402 0.394 0.402 0.394 0.402 100,388 0.4008 -1.75%
2018-01-08 0 0.570 0.550 0.570 0.550 0.570 408,000 227,580 0.5578 0.409 0.394 0.409 0.394 0.409 568,867 0.4001 1.79%
2018-01-05 0 0.560 0.550 0.560 0.560 0.580 1,048,000 595,040 0.5678 0.402 0.394 0.402 0.402 0.416 1,461,208 0.4072 -1.75%
2018-01-04 0 0.570 0.560 0.570 0.560 0.580 594,000 339,120 0.5709 0.409 0.402 0.409 0.402 0.416 828,204 0.4095 0.00%
2018-01-03 0 0.570 0.560 0.570 0.560 0.570 460,000 258,880 0.5628 0.409 0.402 0.409 0.402 0.409 641,370 0.4036 0.00%
2018-01-02 0 0.570 0.560 0.570 0.570 0.590 942,000 544,660 0.5782 0.409 0.402 0.409 0.409 0.423 1,313,414 0.4147 -3.39%
2017-12-29 0 0.590 0.570 0.590 0.560 0.590 504,000 291,000 0.5774 0.423 0.409 0.423 0.402 0.423 702,719 0.4141 1.72%
2017-12-28 0 0.580 0.560 0.580 0.560 0.580 510,000 290,140 0.5689 0.416 0.402 0.416 0.402 0.416 711,084 0.4080 0.00%
2017-12-27 0 0.580 0.570 0.580 0.550 0.580 568,000 323,980 0.5704 0.416 0.409 0.416 0.394 0.416 791,953 0.4091 1.75%
2017-12-22 0 0.570 0.560 0.570 0.560 0.580 504,000 286,100 0.5677 0.409 0.402 0.409 0.402 0.416 702,719 0.4071 -3.39%
2017-12-21 0 0.590 0.570 0.590 0.580 0.590 186,000 108,040 0.5809 0.423 0.409 0.423 0.416 0.423 259,337 0.4166 0.00%
2017-12-20 0 0.590 0.570 0.590 0.570 0.590 592,000 343,060 0.5795 0.423 0.409 0.423 0.409 0.423 825,415 0.4156 1.72%
2017-12-19 0 0.580 0.570 0.580 0.540 0.580 856,000 484,060 0.5655 0.416 0.409 0.416 0.387 0.416 1,193,506 0.4056 3.57%
2017-12-18 0 0.560 0.540 0.560 0.550 0.560 78,000 43,180 0.5536 0.402 0.387 0.402 0.394 0.402 108,754 0.3970 0.00%
2017-12-15 0 0.560 0.550 0.560 0.540 0.560 540,000 298,220 0.5523 0.402 0.394 0.402 0.387 0.402 752,913 0.3961 3.70%
2017-12-14 0 0.540 0.530 0.540 0.530 0.550 380,000 204,820 0.5390 0.387 0.380 0.387 0.380 0.394 529,827 0.3866 -1.82%
2017-12-13 0 0.550 0.530 0.550 0.540 0.560 750,000 407,620 0.5435 0.394 0.380 0.394 0.387 0.402 1,045,712 0.3898 1.85%
2017-12-12 0 0.540 0.530 0.540 0.530 0.550 532,000 285,180 0.5361 0.387 0.380 0.387 0.380 0.394 741,758 0.3845 0.00%
2017-12-11 0 0.540 0.530 0.540 0.540 0.540 150,000 81,000 0.5400 0.387 0.380 0.387 0.387 0.387 209,142 0.3873 -1.82%
2017-12-08 0 0.550 0.550 0.560 0.540 0.560 258,000 142,120 0.5509 0.394 0.394 0.402 0.387 0.402 359,725 0.3951 -1.79%
2017-12-07 0 0.560 0.540 0.560 0.530 0.560 834,000 453,240 0.5435 0.402 0.387 0.402 0.380 0.402 1,162,832 0.3898 1.82%
2017-12-06 0 0.550 0.540 0.550 0.530 0.570 964,000 521,000 0.5405 0.394 0.387 0.394 0.380 0.409 1,344,089 0.3876 -1.79%
2017-12-05 0 0.560 0.550 0.560 0.560 0.560 248,000 138,880 0.5600 0.402 0.394 0.402 0.402 0.402 345,782 0.4016 -3.45%
2017-12-04 0 0.580 0.570 0.580 0.570 0.590 392,000 226,620 0.5781 0.416 0.409 0.416 0.409 0.423 546,559 0.4146 -1.69%
2017-12-01 0 0.590 0.560 0.590 0.560 0.590 426,000 246,280 0.5781 0.423 0.402 0.423 0.402 0.423 593,964 0.4146 5.36%
2017-11-30 0 0.560 0.560 0.570 0.560 0.570 120,000 67,240 0.5603 0.402 0.402 0.409 0.402 0.409 167,314 0.4019 -3.45%
2017-11-29 0 0.580 0.560 0.580 0.570 0.580 56,000 32,000 0.5714 0.416 0.402 0.416 0.409 0.416 78,080 0.4098 0.00%
2017-11-28 0 0.580 0.570 0.580 0.570 0.590 384,000 223,400 0.5818 0.416 0.409 0.416 0.409 0.423 535,405 0.4173 -1.69%
2017-11-27 0 0.590 0.570 0.590 0.560 0.590 396,000 229,120 0.5786 0.423 0.409 0.423 0.402 0.423 552,136 0.4150 3.51%
2017-11-24 0 0.570 0.560 0.570 0.550 0.570 632,000 351,160 0.5556 0.409 0.402 0.409 0.394 0.409 881,187 0.3985 -1.72%
2017-11-23 0 0.580 0.570 0.580 0.570 0.590 380,000 220,000 0.5789 0.416 0.409 0.416 0.409 0.423 529,827 0.4152 -3.33%
2017-11-22 0 0.600 0.590 0.600 0.590 0.630 380,000 229,920 0.6051 0.430 0.423 0.430 0.423 0.452 529,827 0.4340 0.00%
2017-11-21 0 0.600 0.590 0.600 0.590 0.620 460,000 277,560 0.6034 0.430 0.423 0.430 0.423 0.445 641,370 0.4328 -1.64%
2017-11-20 0 0.610 0.600 0.610 0.600 0.610 244,000 147,100 0.6029 0.438 0.430 0.438 0.430 0.438 340,205 0.4324 1.67%
2017-11-17 0 0.600 0.600 0.610 0.600 0.620 298,000 181,540 0.6092 0.430 0.430 0.438 0.430 0.445 415,496 0.4369 -3.23%
2017-11-16 0 0.620 0.610 0.620 0.610 0.620 450,000 274,520 0.6100 0.445 0.438 0.445 0.438 0.445 627,427 0.4375 -1.59%
2017-11-15 0 0.630 0.620 0.630 0.610 0.650 446,000 281,040 0.6301 0.452 0.445 0.452 0.438 0.466 621,850 0.4519 -1.56%
2017-11-14 0 0.640 0.640 0.650 0.630 0.660 194,000 123,600 0.6371 0.459 0.459 0.466 0.452 0.473 270,491 0.4569 -1.54%
2017-11-13 0 0.650 0.630 0.650 0.610 0.650 466,000 295,840 0.6348 0.466 0.452 0.466 0.438 0.466 649,736 0.4553 3.17%
2017-11-10 0 0.630 0.620 0.630 0.620 0.630 324,000 202,020 0.6235 0.452 0.445 0.452 0.445 0.452 451,748 0.4472 -1.56%
2017-11-09 0 0.640 0.630 0.640 0.630 0.660 342,000 218,380 0.6385 0.459 0.452 0.459 0.452 0.473 476,845 0.4580 -1.54%
2017-11-08 0 0.650 0.640 0.650 0.630 0.660 960,000 617,180 0.6429 0.466 0.459 0.466 0.452 0.473 1,338,511 0.4611 1.56%
2017-11-07 0 0.640 0.630 0.640 0.620 0.650 722,000 460,200 0.6374 0.459 0.452 0.459 0.445 0.466 1,006,672 0.4571 0.00%
2017-11-06 0 0.640 0.620 0.640 0.620 0.640 386,000 243,360 0.6305 0.459 0.445 0.459 0.445 0.459 538,193 0.4522 0.00%
2017-11-03 0 0.640 0.620 0.640 0.630 0.650 262,000 167,620 0.6398 0.459 0.445 0.459 0.452 0.466 365,302 0.4589 -1.54%
2017-11-02 0 0.650 0.640 0.650 0.630 0.670 792,000 510,640 0.6447 0.466 0.459 0.466 0.452 0.481 1,104,272 0.4624 -1.52%
2017-11-01 0 0.660 0.650 0.660 0.650 0.660 662,000 434,460 0.6563 0.473 0.466 0.473 0.466 0.473 923,015 0.4707 1.54%
2017-10-31 0 0.650 0.640 0.650 0.650 0.660 344,000 223,820 0.6506 0.466 0.459 0.466 0.466 0.473 479,633 0.4666 0.00%
2017-10-30 0 0.650 0.640 0.650 0.640 0.660 230,000 148,600 0.6461 0.466 0.459 0.466 0.459 0.473 320,685 0.4634 0.00%
2017-10-27 0 0.650 0.640 0.650 0.640 0.660 439,815 282,825 0.6431 0.466 0.459 0.466 0.459 0.473 613,226 0.4612 -1.52%
2017-10-26 0 0.660 0.640 0.660 0.630 0.660 1,066,000 690,980 0.6482 0.473 0.459 0.473 0.452 0.473 1,486,305 0.4649 3.13%
2017-10-25 0 0.640 0.630 0.640 0.640 0.660 480,000 311,140 0.6482 0.459 0.452 0.459 0.459 0.473 669,256 0.4649 0.00%
2017-10-24 0 0.640 0.640 0.650 0.640 0.680 2,548,000 1,649,720 0.6475 0.459 0.459 0.466 0.459 0.488 3,552,633 0.4644 1.59%
2017-10-23 0 0.630 0.620 0.630 0.630 0.640 290,000 182,920 0.6308 0.452 0.445 0.452 0.452 0.459 404,342 0.4524 0.00%
2017-10-20 0 0.630 0.620 0.630 0.600 0.630 1,368,000 847,720 0.6197 0.452 0.445 0.452 0.430 0.452 1,907,379 0.4444 5.00%
2017-10-19 0 0.600 0.590 0.600 0.600 0.630 1,108,000 673,100 0.6075 0.430 0.423 0.430 0.430 0.452 1,544,865 0.4357 -4.76%
2017-10-18 0 0.630 0.610 0.630 0.620 0.640 770,000 483,920 0.6285 0.452 0.438 0.452 0.445 0.459 1,073,598 0.4507 0.00%
2017-10-17 0 0.630 0.610 0.630 0.610 0.650 2,852,000 1,795,200 0.6295 0.452 0.438 0.452 0.438 0.466 3,976,495 0.4515 5.00%
2017-10-16 0 0.600 0.590 0.600 0.570 0.620 2,186,000 1,312,520 0.6004 0.430 0.423 0.430 0.409 0.445 3,047,902 0.4306 3.45%
2017-10-13 0 0.580 0.570 0.590 0.570 0.620 1,338,000 787,440 0.5885 0.416 0.409 0.423 0.409 0.445 1,865,550 0.4221 -3.33%
2017-10-12 0 0.600 0.600 0.610 0.540 0.630 4,536,000 2,657,080 0.5858 0.430 0.430 0.438 0.387 0.452 6,324,467 0.4201 11.11%
2017-10-11 0 0.540 0.530 0.540 0.530 0.550 394,000 210,280 0.5337 0.387 0.380 0.387 0.380 0.394 549,347 0.3828 -1.82%
2017-10-10 0 0.550 0.540 0.550 0.530 0.560 1,400,000 757,620 0.5412 0.394 0.387 0.394 0.380 0.402 1,951,996 0.3881 0.00%
2017-10-09 0 0.550 0.540 0.550 0.540 0.570 486,000 269,100 0.5537 0.394 0.387 0.394 0.387 0.409 677,621 0.3971 -1.79%
2017-10-06 0 0.560 0.540 0.560 0.540 0.580 1,200,000 669,920 0.5583 0.402 0.387 0.402 0.387 0.416 1,673,139 0.4004 3.70%
2017-10-04 0 0.540 0.530 0.540 0.540 0.550 242,000 130,700 0.5401 0.387 0.380 0.387 0.387 0.394 337,416 0.3874 -1.82%
2017-10-03 0 0.550 0.540 0.550 0.540 0.560 214,000 117,020 0.5468 0.394 0.387 0.394 0.387 0.402 298,377 0.3922 -1.79%
2017-09-29 0 0.560 0.540 0.560 0.540 0.560 292,000 159,760 0.5471 0.402 0.387 0.402 0.387 0.402 407,131 0.3924 1.82%
2017-09-28 0 0.550 0.550 0.560 0.520 0.570 1,160,000 629,860 0.5430 0.394 0.394 0.402 0.373 0.409 1,617,368 0.3894 1.85%
2017-09-27 0 0.540 0.530 0.540 0.530 0.540 128,000 67,880 0.5303 0.387 0.380 0.387 0.380 0.387 178,468 0.3803 0.00%
2017-09-26 0 0.540 0.530 0.540 0.530 0.540 206,000 109,220 0.5302 0.387 0.380 0.387 0.380 0.387 287,222 0.3803 0.00%
2017-09-25 0 0.540 0.530 0.540 0.530 0.550 350,000 187,260 0.5350 0.387 0.380 0.387 0.380 0.394 487,999 0.3837 -1.82%
2017-09-22 0 0.550 0.540 0.550 0.540 0.560 174,000 95,160 0.5469 0.394 0.387 0.394 0.387 0.402 242,605 0.3922 0.00%
2017-09-21 0 0.550 0.540 0.550 0.550 0.550 64,000 35,200 0.5500 0.394 0.387 0.394 0.394 0.394 89,234 0.3945 0.00%
2017-09-20 0 0.550 0.540 0.550 0.550 0.560 678,000 373,500 0.5509 0.394 0.387 0.394 0.394 0.402 945,324 0.3951 -1.79%
2017-09-19 0 0.560 0.550 0.560 0.550 0.560 166,000 91,940 0.5539 0.402 0.394 0.402 0.394 0.402 231,451 0.3972 0.00%
2017-09-18 0 0.560 0.550 0.560 0.550 0.560 536,000 299,220 0.5582 0.402 0.394 0.402 0.394 0.402 747,336 0.4004 0.00%
2017-09-15 0 0.560 0.560 0.570 0.550 0.580 606,000 341,000 0.5627 0.402 0.402 0.409 0.394 0.416 844,935 0.4036 -3.45%
2017-09-14 0 0.580 0.560 0.580 0.560 0.580 436,000 248,180 0.5692 0.416 0.402 0.416 0.402 0.416 607,907 0.4083 1.75%
2017-09-13 0 0.570 0.560 0.570 0.560 0.590 650,000 369,920 0.5691 0.409 0.402 0.409 0.402 0.423 906,284 0.4082 -1.72%
2017-09-12 0 0.580 0.570 0.580 0.560 0.600 880,000 509,380 0.5788 0.416 0.409 0.416 0.402 0.430 1,226,969 0.4152 -3.33%
2017-09-11 0 0.600 0.590 0.600 0.570 0.600 1,790,000 1,051,260 0.5873 0.430 0.423 0.430 0.409 0.430 2,495,766 0.4212 5.26%
2017-09-08 0 0.570 0.560 0.570 0.570 0.580 390,000 224,100 0.5746 0.409 0.402 0.409 0.409 0.416 543,770 0.4121 -1.72%
2017-09-07 0 0.580 0.560 0.580 0.560 0.580 648,000 370,080 0.5711 0.416 0.402 0.416 0.402 0.416 903,495 0.4096 0.00%
2017-09-06 0 0.580 0.570 0.580 0.570 0.590 170,000 97,620 0.5742 0.416 0.409 0.416 0.409 0.423 237,028 0.4118 -1.69%
2017-09-05 0 0.590 0.570 0.590 0.570 0.590 204,000 118,320 0.5800 0.423 0.409 0.423 0.409 0.423 284,434 0.4160 3.51%
2017-09-04 0 0.570 0.570 0.580 0.560 0.590 1,060,000 613,240 0.5785 0.409 0.409 0.416 0.402 0.423 1,477,940 0.4149 -1.72%
2017-09-01 0 0.580 0.560 0.580 0.560 0.590 2,276,000 1,313,160 0.5770 0.416 0.402 0.416 0.402 0.423 3,173,388 0.4138 5.45%
2017-08-31 0 0.550 0.540 0.550 0.550 0.560 290,000 159,560 0.5502 0.394 0.387 0.394 0.394 0.402 404,342 0.3946 -1.79%
2017-08-30 0 0.560 0.550 0.560 0.550 0.580 416,000 233,840 0.5621 0.402 0.394 0.402 0.394 0.416 580,022 0.4032 0.00%
2017-08-29 0 0.560 0.550 0.560 0.530 0.570 2,486,000 1,367,880 0.5502 0.402 0.394 0.402 0.380 0.409 3,466,187 0.3946 3.70%
2017-08-28 0 0.540 0.520 0.540 0.520 0.540 630,000 333,700 0.5297 0.387 0.373 0.387 0.373 0.387 878,398 0.3799 1.89%
2017-08-25 0 0.530 0.520 0.530 0.510 0.530 470,000 244,920 0.5211 0.380 0.373 0.380 0.366 0.380 655,313 0.3737 1.92%
2017-08-24 0 0.520 0.510 0.520 0.510 0.520 402,000 208,820 0.5195 0.373 0.366 0.373 0.366 0.373 560,502 0.3726 0.00%
2017-08-22 0 0.520 0.510 0.520 0.510 0.520 92,000 46,940 0.5102 0.373 0.366 0.373 0.366 0.373 128,274 0.3659 0.00%
2017-08-21 0 0.520 0.510 0.520 0.510 0.520 424,000 216,880 0.5115 0.373 0.366 0.373 0.366 0.373 591,176 0.3669 0.00%
2017-08-18 0 0.520 0.510 0.520 0.510 0.520 268,000 136,700 0.5101 0.373 0.366 0.373 0.366 0.373 373,668 0.3658 0.00%
2017-08-17 0 0.520 0.510 0.520 0.520 0.530 320,000 167,820 0.5244 0.373 0.366 0.373 0.373 0.380 446,170 0.3761 0.00%
2017-08-16 0 0.520 0.510 0.520 0.510 0.530 242,000 126,640 0.5233 0.373 0.366 0.373 0.366 0.380 337,416 0.3753 0.00%
2017-08-15 0 0.520 0.510 0.520 0.520 0.530 70,000 36,740 0.5249 0.373 0.366 0.373 0.373 0.380 97,600 0.3764 -1.89%
2017-08-14 0 0.530 0.520 0.530 0.520 0.530 64,000 33,480 0.5231 0.380 0.373 0.380 0.373 0.380 89,234 0.3752 0.00%
2017-08-11 0 0.530 0.520 0.530 0.510 0.530 846,000 438,060 0.5178 0.380 0.373 0.380 0.366 0.380 1,179,563 0.3714 -1.85%
2017-08-10 0 0.540 0.530 0.540 0.520 0.540 626,000 329,020 0.5256 0.387 0.380 0.387 0.373 0.387 872,821 0.3770 0.00%
2017-08-09 0 0.540 0.530 0.540 0.540 0.550 208,000 113,720 0.5467 0.387 0.380 0.387 0.387 0.394 290,011 0.3921 0.00%
2017-08-08 0 0.540 0.530 0.540 0.530 0.540 272,000 146,200 0.5375 0.387 0.380 0.387 0.380 0.387 379,245 0.3855 -1.82%
2017-08-07 0 0.550 0.530 0.550 0.540 0.550 844,000 456,660 0.5411 0.394 0.380 0.394 0.387 0.394 1,176,775 0.3881 1.85%
2017-08-04 0 0.540 0.530 0.540 0.530 0.540 434,000 231,420 0.5332 0.387 0.380 0.387 0.380 0.387 605,119 0.3824 1.89%
2017-08-03 0 0.530 0.520 0.530 0.520 0.530 332,000 173,140 0.5215 0.380 0.373 0.380 0.373 0.380 462,902 0.3740 1.92%
2017-08-02 0 0.520 0.520 0.530 0.520 0.530 340,000 177,340 0.5216 0.373 0.373 0.380 0.373 0.380 474,056 0.3741 -1.89%
2017-08-01 0 0.530 0.520 0.530 0.520 0.530 656,000 343,980 0.5244 0.380 0.373 0.380 0.373 0.380 914,650 0.3761 -1.85%
2017-07-31 0 0.540 0.530 0.540 0.520 0.540 104,000 54,840 0.5273 0.387 0.380 0.387 0.373 0.387 145,005 0.3782 1.89%
2017-07-28 0 0.530 0.530 0.540 0.530 0.540 354,000 188,460 0.5324 0.380 0.380 0.387 0.380 0.387 493,576 0.3818 -3.64%
2017-07-27 0 0.550 0.540 0.550 0.540 0.550 590,000 319,360 0.5413 0.394 0.387 0.394 0.387 0.394 822,627 0.3882 1.85%
2017-07-26 0 0.540 0.530 0.550 0.540 0.550 178,000 96,160 0.5402 0.387 0.380 0.394 0.387 0.394 248,182 0.3875 -1.82%
2017-07-25 0 0.550 0.540 0.550 0.530 0.550 114,000 62,080 0.5446 0.394 0.387 0.394 0.380 0.394 158,948 0.3906 1.85%
2017-07-24 0 0.540 0.530 0.540 0.540 0.540 230,000 124,200 0.5400 0.387 0.380 0.387 0.387 0.387 320,685 0.3873 -1.82%
2017-07-21 0 0.550 0.540 0.550 0.540 0.550 154,000 83,900 0.5448 0.394 0.387 0.394 0.387 0.394 214,720 0.3907 0.00%
2017-07-20 0 0.550 0.540 0.550 0.540 0.550 100,000 54,300 0.5430 0.394 0.387 0.394 0.387 0.394 139,428 0.3894 0.00%
2017-07-19 0 0.550 0.540 0.550 0.540 0.550 404,000 222,160 0.5499 0.394 0.387 0.394 0.387 0.394 563,290 0.3944 1.85%
2017-07-18 0 0.540 0.530 0.540 0.540 0.550 376,000 204,440 0.5437 0.387 0.380 0.387 0.387 0.394 524,250 0.3900 -1.82%
2017-07-17 0 0.550 0.530 0.550 0.520 0.550 862,000 463,700 0.5379 0.394 0.380 0.394 0.373 0.394 1,201,872 0.3858 1.85%
2017-07-14 0 0.540 0.520 0.540 0.530 0.550 852,000 454,780 0.5338 0.387 0.373 0.387 0.380 0.394 1,187,929 0.3828 -1.82%
2017-07-13 0 0.550 0.530 0.550 0.530 0.550 426,000 231,160 0.5426 0.394 0.380 0.394 0.380 0.394 593,964 0.3892 1.85%
2017-07-12 0 0.540 0.530 0.540 0.530 0.540 622,000 333,740 0.5366 0.387 0.380 0.387 0.380 0.387 867,244 0.3848 0.00%
2017-07-11 0 0.540 0.520 0.540 0.520 0.540 324,000 171,660 0.5298 0.387 0.373 0.387 0.373 0.387 451,748 0.3800 1.89%
2017-07-10 0 0.530 0.520 0.530 0.530 0.530 216,000 114,480 0.5300 0.380 0.373 0.380 0.380 0.380 301,165 0.3801 1.92%
2017-07-07 0 0.520 0.520 0.530 0.510 0.530 1,348,000 700,780 0.5199 0.373 0.373 0.380 0.366 0.380 1,879,493 0.3729 -1.89%
2017-07-06 0 0.530 0.520 0.530 0.520 0.530 338,000 176,760 0.5230 0.380 0.373 0.380 0.373 0.380 471,268 0.3751 1.92%
2017-07-05 0 0.520 0.510 0.530 0.520 0.520 136,000 70,720 0.5200 0.373 0.366 0.380 0.373 0.373 189,622 0.3730 -1.89%
2017-07-04 0 0.530 0.510 0.530 0.510 0.530 1,638,000 843,180 0.5148 0.380 0.366 0.380 0.366 0.380 2,283,835 0.3692 0.00%
2017-07-03 0 0.530 0.520 0.530 0.520 0.530 80,000 41,640 0.5205 0.380 0.373 0.380 0.373 0.380 111,543 0.3733 -1.85%
2017-06-30 0 0.540 0.520 0.540 0.520 0.540 614,000 323,940 0.5276 0.387 0.373 0.387 0.373 0.387 856,090 0.3784 0.00%
2017-06-29 0 0.540 0.530 0.540 0.530 0.540 776,000 412,720 0.5319 0.387 0.380 0.387 0.380 0.387 1,081,963 0.3815 -1.82%
2017-06-28 0 0.550 0.540 0.550 0.530 0.560 1,124,000 606,240 0.5394 0.394 0.387 0.394 0.380 0.402 1,567,174 0.3868 -1.79%
2017-06-27 0 0.560 0.550 0.560 0.550 0.560 150,000 83,500 0.5567 0.402 0.394 0.402 0.394 0.402 209,142 0.3992 0.00%
2017-06-26 0 0.560 0.550 0.560 0.550 0.560 224,000 124,940 0.5578 0.402 0.394 0.402 0.394 0.402 312,319 0.4000 0.00%
2017-06-23 0 0.560 0.540 0.560 0.540 0.560 354,000 194,480 0.5494 0.402 0.387 0.402 0.387 0.402 493,576 0.3940 1.82%
2017-06-22 0 0.550 0.540 0.550 0.550 0.560 174,000 96,740 0.5560 0.394 0.387 0.394 0.394 0.402 242,605 0.3988 0.00%
2017-06-21 0 0.550 0.540 0.550 0.540 0.550 44,000 24,000 0.5455 0.394 0.387 0.394 0.387 0.394 61,348 0.3912 -1.79%
2017-06-20 0 0.560 0.540 0.560 0.540 0.560 656,000 357,820 0.5455 0.402 0.387 0.402 0.387 0.402 914,650 0.3912 1.82%
2017-06-19 0 0.550 0.540 0.550 0.540 0.550 162,000 87,900 0.5426 0.394 0.387 0.394 0.387 0.394 225,874 0.3892 1.85%
2017-06-16 0 0.540 0.540 0.550 0.540 0.560 380,000 209,400 0.5511 0.387 0.387 0.394 0.387 0.402 529,827 0.3952 -3.57%
2017-06-15 0 0.560 0.550 0.560 0.550 0.560 104,000 57,240 0.5504 0.402 0.394 0.402 0.394 0.402 145,005 0.3947 0.00%
2017-06-14 0 0.560 0.550 0.560 0.550 0.560 338,000 186,660 0.5522 0.402 0.394 0.402 0.394 0.402 471,268 0.3961 0.00%
2017-06-13 0 0.560 0.540 0.560 0.550 0.560 286,000 159,160 0.5565 0.402 0.387 0.402 0.394 0.402 398,765 0.3991 0.00%
2017-06-12 0 0.560 0.550 0.560 0.550 0.560 242,000 134,860 0.5573 0.402 0.394 0.402 0.394 0.402 337,416 0.3997 0.00%
2017-06-09 0 0.560 0.550 0.560 0.550 0.570 268,586 152,198 0.5667 0.402 0.394 0.402 0.394 0.409 374,485 0.4064 -1.75%
2017-06-08 0 0.570 0.560 0.570 0.560 0.570 14,000 7,900 0.5643 0.409 0.402 0.409 0.402 0.409 19,520 0.4047 1.79%
2017-06-07 0 0.560 0.550 0.560 0.550 0.560 454,000 253,660 0.5587 0.402 0.394 0.402 0.394 0.402 633,004 0.4007 1.82%
2017-06-06 0 0.550 0.540 0.550 0.550 0.560 126,000 69,320 0.5502 0.394 0.387 0.394 0.394 0.402 175,680 0.3946 0.00%
2017-06-05 0 0.550 0.540 0.550 0.550 0.550 278,000 152,900 0.5500 0.394 0.387 0.394 0.394 0.394 387,611 0.3945 -1.79%
2017-06-02 0 0.560 0.550 0.560 0.540 0.560 650,000 355,320 0.5466 0.402 0.394 0.402 0.387 0.402 906,284 0.3921 0.00%
2017-06-01 0 0.560 0.550 0.560 0.550 0.570 590,000 327,120 0.5544 0.402 0.394 0.402 0.394 0.409 822,627 0.3977 -1.75%
2017-05-31 0 0.570 0.550 0.570 0.560 0.570 242,000 137,020 0.5662 0.409 0.394 0.409 0.402 0.409 337,416 0.4061 1.79%
2017-05-29 0 0.560 0.550 0.560 0.550 0.570 76,000 42,100 0.5539 0.402 0.394 0.402 0.394 0.409 105,965 0.3973 0.00%
2017-05-26 0 0.560 0.550 0.560 0.560 0.580 110,000 62,640 0.5695 0.402 0.394 0.402 0.402 0.416 153,371 0.4084 -1.75%
2017-05-25 0 0.570 0.560 0.570 0.550 0.570 202,000 113,040 0.5596 0.409 0.402 0.409 0.394 0.409 281,645 0.4014 1.79%
2017-05-24 0 0.560 0.550 0.560 0.550 0.560 78,000 43,660 0.5597 0.402 0.394 0.402 0.394 0.402 108,754 0.4015 1.82%
2017-05-23 0 0.560 0.560 0.570 0.560 0.580 170,000 96,600 0.5682 0.394 0.394 0.402 0.394 0.409 241,338 0.4003 -1.75%
2017-05-22 0 0.570 0.560 0.570 0.560 0.570 240,000 136,500 0.5688 0.402 0.394 0.402 0.394 0.402 340,712 0.4006 1.79%
2017-05-19 0 0.560 0.550 0.560 0.560 0.570 476,000 267,980 0.5630 0.394 0.387 0.394 0.394 0.402 675,746 0.3966 1.82%
2017-05-18 0 0.550 0.550 0.560 0.550 0.570 412,000 229,680 0.5575 0.387 0.387 0.394 0.387 0.402 584,889 0.3927 -1.79%
2017-05-17 0 0.560 0.560 0.570 0.560 0.580 570,000 323,420 0.5674 0.394 0.394 0.402 0.394 0.409 809,191 0.3997 -1.75%
2017-05-16 0 0.570 0.560 0.570 0.550 0.570 876,000 489,000 0.5582 0.402 0.394 0.402 0.387 0.402 1,243,599 0.3932 0.00%
2017-05-15 0 0.570 0.560 0.570 0.560 0.580 770,000 439,420 0.5707 0.402 0.394 0.402 0.394 0.409 1,093,118 0.4020 -1.72%
2017-05-12 0 0.580 0.570 0.580 0.570 0.580 138,000 79,840 0.5786 0.409 0.402 0.409 0.402 0.409 195,909 0.4075 0.00%
2017-05-11 0 0.580 0.570 0.580 0.580 0.580 220,000 127,600 0.5800 0.409 0.402 0.409 0.409 0.409 312,319 0.4086 0.00%
2017-05-10 0 0.580 0.560 0.580 0.570 0.590 508,000 292,720 0.5762 0.409 0.394 0.409 0.402 0.416 721,174 0.4059 0.00%
2017-05-09 0 0.580 0.560 0.580 0.560 0.580 288,000 164,000 0.5694 0.409 0.394 0.409 0.394 0.409 408,854 0.4011 1.75%
2017-05-08 0 0.570 0.570 0.580 0.570 0.580 116,000 66,280 0.5714 0.402 0.402 0.409 0.402 0.409 164,677 0.4025 -1.72%
2017-05-05 0 0.580 0.570 0.580 0.570 0.590 1,146,000 660,280 0.5762 0.409 0.402 0.409 0.402 0.416 1,626,900 0.4059 -1.69%
2017-05-04 0 0.590 0.580 0.590 0.590 0.600 174,000 103,700 0.5960 0.416 0.409 0.416 0.416 0.423 247,016 0.4198 -1.67%
2017-05-02 0 0.600 0.580 0.600 0.580 0.600 264,000 157,340 0.5960 0.423 0.409 0.423 0.409 0.423 374,783 0.4198 0.00%
2017-04-28 0 0.600 0.580 0.600 0.580 0.600 672,000 392,780 0.5845 0.423 0.409 0.423 0.409 0.423 953,994 0.4117 0.00%
2017-04-27 0 0.600 0.590 0.600 0.600 0.600 406,000 243,600 0.6000 0.423 0.416 0.423 0.423 0.423 576,371 0.4226 0.00%
2017-04-26 0 0.600 0.580 0.600 0.580 0.600 726,000 428,920 0.5908 0.423 0.409 0.423 0.409 0.423 1,030,654 0.4162 0.00%
2017-04-25 0 0.600 0.590 0.600 0.590 0.600 472,000 279,620 0.5924 0.423 0.416 0.423 0.416 0.423 670,067 0.4173 1.69%
2017-04-24 0 0.590 0.580 0.590 0.590 0.600 84,000 50,060 0.5960 0.416 0.409 0.416 0.416 0.423 119,249 0.4198 0.00%
2017-04-21 0 0.590 0.580 0.590 0.580 0.600 300,000 177,500 0.5917 0.416 0.409 0.416 0.409 0.423 425,890 0.4168 0.00%
2017-04-20 0 0.590 0.580 0.590 0.590 0.600 214,000 126,820 0.5926 0.416 0.409 0.416 0.416 0.423 303,802 0.4174 0.00%
2017-04-19 0 0.590 0.590 0.600 0.590 0.600 592,000 350,680 0.5924 0.416 0.416 0.423 0.416 0.423 840,423 0.4173 0.00%
2017-04-18 0 0.590 0.580 0.590 0.580 0.600 360,000 213,960 0.5943 0.416 0.409 0.416 0.409 0.423 511,068 0.4187 0.00%
2017-04-13 0 0.590 0.580 0.590 0.580 0.590 312,000 181,160 0.5806 0.416 0.409 0.416 0.409 0.416 442,926 0.4090 0.00%
2017-04-12 0 0.590 0.570 0.590 0.570 0.590 470,000 273,800 0.5826 0.416 0.402 0.416 0.402 0.416 667,228 0.4104 3.51%
2017-04-11 0 0.570 0.560 0.580 0.570 0.570 100,000 57,000 0.5700 0.402 0.394 0.409 0.402 0.402 141,963 0.4015 -1.72%
2017-04-10 0 0.580 0.560 0.580 0.560 0.580 878,000 495,540 0.5644 0.409 0.394 0.409 0.394 0.409 1,246,438 0.3976 0.00%
2017-04-07 0 0.580 0.570 0.580 0.560 0.580 616,000 353,020 0.5731 0.409 0.402 0.409 0.394 0.409 874,494 0.4037 1.75%
2017-04-06 0 0.570 0.570 0.580 0.570 0.590 374,000 217,860 0.5825 0.402 0.402 0.409 0.402 0.416 530,943 0.4103 -1.72%
2017-04-05 0 0.580 0.580 0.590 0.580 0.590 624,000 363,660 0.5828 0.409 0.409 0.416 0.409 0.416 885,851 0.4105 -1.69%
2017-04-03 0 0.590 0.580 0.590 0.570 0.590 342,000 198,900 0.5816 0.416 0.409 0.416 0.402 0.416 485,515 0.4097 1.72%
2017-03-31 0 0.580 0.570 0.580 0.570 0.590 466,000 271,360 0.5823 0.409 0.402 0.409 0.402 0.416 661,549 0.4102 -1.69%
2017-03-30 0 0.590 0.580 0.590 0.570 0.590 1,010,000 585,500 0.5797 0.416 0.409 0.416 0.402 0.416 1,433,830 0.4083 -1.67%
2017-03-29 0 0.600 0.590 0.600 0.590 0.610 662,000 396,600 0.5991 0.423 0.416 0.423 0.416 0.430 939,797 0.4220 -1.64%
2017-03-28 0 0.610 0.600 0.610 0.600 0.640 3,240,000 1,995,400 0.6159 0.430 0.423 0.430 0.423 0.451 4,599,612 0.4338 1.67%
2017-03-27 0 0.600 0.590 0.600 0.590 0.610 736,000 439,200 0.5967 0.423 0.416 0.423 0.416 0.430 1,044,850 0.4203 -1.64%
2017-03-24 0 0.610 0.600 0.610 0.600 0.610 836,000 504,900 0.6039 0.430 0.423 0.430 0.423 0.430 1,186,814 0.4254 1.67%
2017-03-23 0 0.600 0.590 0.610 0.600 0.610 634,000 381,500 0.6017 0.423 0.416 0.430 0.423 0.430 900,048 0.4239 -1.64%
2017-03-22 0 0.610 0.600 0.610 0.590 0.610 278,000 166,740 0.5998 0.430 0.423 0.430 0.416 0.430 394,658 0.4225 0.00%
2017-03-21 0 0.610 0.600 0.610 0.590 0.610 1,718,000 1,032,000 0.6007 0.430 0.423 0.430 0.416 0.430 2,438,930 0.4231 3.39%
2017-03-20 0 0.590 0.580 0.590 0.580 0.600 174,000 102,400 0.5885 0.416 0.409 0.416 0.409 0.423 247,016 0.4145 0.00%
2017-03-17 0 0.590 0.580 0.590 0.570 0.600 730,000 427,000 0.5849 0.416 0.409 0.416 0.402 0.423 1,036,332 0.4120 1.72%
2017-03-16 0 0.580 0.570 0.580 0.570 0.580 707,700 409,298 0.5783 0.409 0.402 0.409 0.402 0.409 1,004,675 0.4074 -1.69%
2017-03-15 0 0.590 0.580 0.590 0.580 0.590 134,000 78,520 0.5860 0.416 0.409 0.416 0.409 0.416 190,231 0.4128 1.72%
2017-03-14 0 0.580 0.580 0.590 0.580 0.600 178,000 105,140 0.5907 0.409 0.409 0.416 0.409 0.423 252,695 0.4161 -1.69%
2017-03-13 0 0.590 0.590 0.600 0.580 0.600 816,000 478,680 0.5866 0.416 0.416 0.423 0.409 0.423 1,158,421 0.4132 1.72%
2017-03-10 0 0.580 0.580 0.590 0.570 0.580 196,000 113,460 0.5789 0.409 0.409 0.416 0.402 0.409 278,248 0.4078 -1.69%
2017-03-09 0 0.590 0.580 0.590 0.580 0.590 170,000 98,680 0.5805 0.416 0.409 0.416 0.409 0.416 241,338 0.4089 0.00%
2017-03-08 0 0.590 0.580 0.590 0.590 0.590 36,000 21,240 0.5900 0.416 0.409 0.416 0.416 0.416 51,107 0.4156 0.00%
2017-03-07 0 0.590 0.580 0.590 0.580 0.590 60,000 35,380 0.5897 0.416 0.409 0.416 0.409 0.416 85,178 0.4154 1.72%
2017-03-06 0 0.580 0.580 0.590 0.580 0.600 666,000 392,900 0.5899 0.409 0.409 0.416 0.409 0.423 945,476 0.4156 -3.33%
2017-03-03 0 0.600 0.590 0.600 0.580 0.600 510,000 300,780 0.5898 0.423 0.416 0.423 0.409 0.423 724,013 0.4154 1.69%
2017-03-02 0 0.590 0.580 0.590 0.580 0.620 2,220,000 1,311,240 0.5906 0.416 0.409 0.416 0.409 0.437 3,151,586 0.4161 -1.67%
2017-03-01 0 0.600 0.590 0.600 0.590 0.610 1,638,000 982,440 0.5998 0.423 0.416 0.423 0.416 0.430 2,325,360 0.4225 3.45%
2017-02-28 0 0.580 0.580 0.590 0.580 0.590 202,000 119,160 0.5899 0.409 0.409 0.416 0.409 0.416 286,766 0.4155 0.00%
2017-02-27 0 0.580 0.580 0.590 0.580 0.590 140,000 82,300 0.5879 0.409 0.409 0.416 0.409 0.416 198,749 0.4141 -1.69%
2017-02-24 0 0.590 0.580 0.590 0.580 0.600 558,000 330,840 0.5929 0.416 0.409 0.416 0.409 0.423 792,155 0.4176 -1.67%
2017-02-23 0 0.600 0.590 0.600 0.590 0.600 502,000 296,280 0.5902 0.423 0.416 0.423 0.416 0.423 712,656 0.4157 1.69%
2017-02-22 0 0.590 0.580 0.590 0.580 0.590 350,000 203,900 0.5826 0.416 0.409 0.416 0.409 0.416 496,872 0.4104 0.00%
2017-02-21 0 0.590 0.580 0.590 0.580 0.590 484,000 285,220 0.5893 0.416 0.409 0.416 0.409 0.416 687,103 0.4151 -1.67%
2017-02-20 0 0.600 0.590 0.600 0.580 0.600 1,096,000 641,420 0.5852 0.423 0.416 0.423 0.409 0.423 1,555,918 0.4122 0.00%
2017-02-17 0 0.600 0.580 0.600 0.580 0.600 1,818,000 1,073,420 0.5904 0.423 0.409 0.423 0.409 0.423 2,580,894 0.4159 -1.64%
2017-02-16 0 0.610 0.600 0.610 0.600 0.610 1,398,000 840,460 0.6012 0.430 0.423 0.430 0.423 0.430 1,984,648 0.4235 -1.61%
2017-02-15 0 0.620 0.600 0.620 0.600 0.630 1,629,000 988,600 0.6069 0.437 0.423 0.437 0.423 0.444 2,312,583 0.4275 0.00%
2017-02-14 0 0.620 0.610 0.620 0.590 0.620 6,414,000 3,904,420 0.6087 0.437 0.430 0.437 0.416 0.437 9,105,529 0.4288 8.77%
2017-02-13 0 0.570 0.560 0.570 0.560 0.580 602,000 344,040 0.5715 0.402 0.394 0.402 0.394 0.409 854,619 0.4026 1.79%
2017-02-10 0 0.560 0.560 0.570 0.560 0.570 350,000 196,220 0.5606 0.394 0.394 0.402 0.394 0.402 496,872 0.3949 -1.75%
2017-02-09 0 0.570 0.560 0.570 0.560 0.580 944,000 535,460 0.5672 0.402 0.394 0.402 0.394 0.409 1,340,134 0.3996 0.00%
2017-02-08 0 0.570 0.560 0.570 0.550 0.570 284,000 158,760 0.5590 0.402 0.394 0.402 0.387 0.402 403,176 0.3938 1.79%
2017-02-07 0 0.560 0.550 0.560 0.560 0.570 112,000 62,540 0.5584 0.394 0.387 0.394 0.394 0.402 158,999 0.3933 -1.75%
2017-02-06 0 0.570 0.560 0.570 0.550 0.580 1,176,000 655,460 0.5574 0.402 0.394 0.402 0.387 0.409 1,669,489 0.3926 0.00%
2017-02-03 0 0.570 0.560 0.580 0.570 0.580 324,000 185,580 0.5728 0.402 0.394 0.409 0.402 0.409 459,961 0.4035 0.00%
2017-02-02 0 0.570 0.570 0.580 0.570 0.590 856,000 492,100 0.5749 0.402 0.402 0.409 0.402 0.416 1,215,206 0.4050 -3.39%
2017-02-01 0 0.590 0.580 0.590 0.560 0.600 3,244,235 1,881,491 0.5799 0.416 0.409 0.416 0.394 0.423 4,605,624 0.4085 5.36%
2017-01-27 0 0.560 0.540 0.560 0.540 0.560 140,000 76,960 0.5497 0.394 0.380 0.394 0.380 0.394 198,749 0.3872 1.82%
2017-01-26 0 0.550 0.540 0.560 0.540 0.550 374,000 204,000 0.5455 0.387 0.380 0.394 0.380 0.387 530,943 0.3842 -1.79%
2017-01-25 0 0.560 0.550 0.560 0.540 0.570 458,000 254,480 0.5556 0.394 0.387 0.394 0.380 0.402 650,192 0.3914 -1.75%
2017-01-24 0 0.570 0.550 0.570 0.550 0.570 520,000 288,540 0.5549 0.402 0.387 0.402 0.387 0.402 738,209 0.3909 3.64%
2017-01-23 0 0.550 0.540 0.550 0.540 0.550 302,000 163,880 0.5426 0.387 0.380 0.387 0.380 0.387 428,729 0.3822 1.85%
2017-01-20 0 0.540 0.530 0.540 0.550 0.550 60,000 33,000 0.5500 0.380 0.373 0.380 0.387 0.387 85,178 0.3874 0.00%
2017-01-19 0 0.540 0.540 0.550 0.540 0.560 140,000 77,600 0.5543 0.380 0.380 0.387 0.380 0.394 198,749 0.3904 -1.82%
2017-01-18 0 0.550 0.550 0.560 0.550 0.570 658,000 364,740 0.5543 0.387 0.387 0.394 0.387 0.402 934,119 0.3905 0.00%
2017-01-17 0 0.550 0.530 0.540 0.540 0.550 264,000 142,620 0.5402 0.387 0.373 0.380 0.380 0.387 374,783 0.3805 0.00%
2017-01-16 0 0.550 0.530 0.550 0.540 0.550 774,000 420,680 0.5435 0.387 0.373 0.387 0.380 0.387 1,098,796 0.3829 3.77%
2017-01-13 0 0.530 0.530 0.540 0.520 0.540 1,274,000 676,400 0.5309 0.373 0.373 0.380 0.366 0.380 1,808,613 0.3740 1.92%
2017-01-12 0 0.520 0.510 0.520 0.520 0.530 1,240,000 646,740 0.5216 0.366 0.359 0.366 0.366 0.373 1,760,345 0.3674 -1.89%
2017-01-11 0 0.530 0.520 0.530 0.520 0.530 850,000 449,300 0.5286 0.373 0.366 0.373 0.366 0.373 1,206,688 0.3723 0.00%
2017-01-10 0 0.530 0.530 0.540 0.530 0.540 310,000 164,440 0.5305 0.373 0.373 0.380 0.373 0.380 440,086 0.3737 -1.85%
2017-01-09 0 0.540 0.530 0.540 0.530 0.540 466,000 248,080 0.5324 0.380 0.373 0.380 0.373 0.380 661,549 0.3750 0.00%
2017-01-06 0 0.540 0.530 0.540 0.530 0.540 192,000 103,180 0.5374 0.380 0.373 0.380 0.373 0.380 272,570 0.3785 0.00%
2017-01-05 0 0.540 0.530 0.540 0.530 0.560 874,000 474,720 0.5432 0.380 0.373 0.380 0.373 0.394 1,240,760 0.3826 0.00%
2017-01-04 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.380 0.380 0.387 0.380 0.380 70,982 0.3804 -1.82%
2017-01-03 0 0.550 0.540 0.550 0.540 0.550 232,000 127,400 0.5491 0.387 0.380 0.387 0.380 0.387 329,355 0.3868 -1.79%
2016-12-30 0 0.560 0.540 0.560 0.540 0.560 1,262,000 689,000 0.5460 0.394 0.380 0.394 0.380 0.394 1,791,577 0.3846 1.82%
2016-12-29 0 0.550 0.540 0.550 0.540 0.570 878,000 476,980 0.5433 0.387 0.380 0.387 0.380 0.402 1,246,438 0.3827 -3.51%
2016-12-28 0 0.570 0.540 0.570 0.550 0.570 542,227 301,755 0.5565 0.402 0.380 0.402 0.387 0.402 769,764 0.3920 1.79%
2016-12-23 0 0.560 0.540 0.560 0.540 0.560 270,227 148,362 0.5490 0.394 0.380 0.394 0.380 0.394 383,623 0.3867 0.00%
2016-12-22 0 0.560 0.550 0.560 0.540 0.560 330,000 181,620 0.5504 0.394 0.387 0.394 0.380 0.394 468,479 0.3877 0.00%
2016-12-21 0 0.560 0.550 0.560 0.540 0.560 484,000 264,940 0.5474 0.394 0.387 0.394 0.380 0.394 687,103 0.3856 1.82%
2016-12-20 0 0.550 0.540 0.550 0.530 0.550 310,000 165,740 0.5346 0.387 0.380 0.387 0.373 0.387 440,086 0.3766 -1.79%
2016-12-19 0 0.560 0.540 0.560 0.550 0.570 2,252,000 1,250,420 0.5552 0.394 0.380 0.394 0.387 0.402 3,197,014 0.3911 0.00%
2016-12-16 0 0.560 0.550 0.560 0.550 0.570 574,000 320,160 0.5578 0.394 0.387 0.394 0.387 0.402 814,870 0.3929 -1.75%
2016-12-15 0 0.570 0.560 0.570 0.560 0.580 1,360,000 770,760 0.5667 0.402 0.394 0.402 0.394 0.409 1,930,701 0.3992 -1.72%
2016-12-14 0 0.580 0.560 0.580 0.560 0.590 2,130,000 1,226,860 0.5760 0.409 0.394 0.409 0.394 0.416 3,023,819 0.4057 0.00%
2016-12-13 0 0.580 0.570 0.580 0.570 0.610 3,504,000 2,056,900 0.5870 0.409 0.402 0.409 0.402 0.430 4,974,395 0.4135 0.00%
2016-12-12 0 0.580 0.560 0.580 0.570 0.600 1,604,000 925,680 0.5771 0.409 0.394 0.409 0.402 0.423 2,277,092 0.4065 -1.69%
2016-12-09 0 0.590 0.560 0.590 0.560 0.590 1,420,000 811,300 0.5713 0.416 0.394 0.416 0.394 0.416 2,015,879 0.4025 3.51%
2016-12-08 0 0.570 0.570 0.580 0.570 0.590 478,000 273,180 0.5715 0.402 0.402 0.409 0.402 0.416 678,585 0.4026 -1.72%
2016-12-07 0 0.580 0.570 0.580 0.570 0.590 1,504,000 866,980 0.5764 0.409 0.402 0.409 0.402 0.416 2,135,129 0.4061 -1.69%
2016-12-06 0 0.590 0.570 0.590 0.570 0.590 460,000 267,640 0.5818 0.416 0.402 0.416 0.402 0.416 653,031 0.4098 0.00%
2016-12-05 0 0.590 0.570 0.590 0.570 0.600 1,484,000 866,260 0.5837 0.416 0.402 0.416 0.402 0.423 2,106,736 0.4112 0.00%
2016-12-02 0 0.590 0.570 0.590 0.570 0.590 396,000 229,300 0.5790 0.416 0.402 0.416 0.402 0.416 562,175 0.4079 0.00%
2016-12-01 0 0.590 0.580 0.590 0.560 0.590 886,000 512,980 0.5790 0.416 0.409 0.416 0.394 0.416 1,257,795 0.4078 -1.67%
2016-11-30 0 0.600 0.580 0.600 0.580 0.600 278,000 165,180 0.5942 0.423 0.409 0.423 0.409 0.423 394,658 0.4185 0.00%
2016-11-29 0 0.600 0.580 0.600 0.580 0.600 224,000 131,320 0.5863 0.423 0.409 0.423 0.409 0.423 317,998 0.4130 0.00%
2016-11-28 0 0.600 0.580 0.600 0.580 0.600 2,342,000 1,381,700 0.5900 0.423 0.409 0.423 0.409 0.423 3,324,781 0.4156 1.69%
2016-11-25 0 0.590 0.580 0.590 0.570 0.610 2,522,000 1,495,280 0.5929 0.416 0.409 0.416 0.402 0.430 3,580,315 0.4176 0.00%
2016-11-24 0 0.590 0.580 0.590 0.570 0.590 214,000 124,140 0.5801 0.416 0.409 0.416 0.402 0.416 303,802 0.4086 0.00%
2016-11-23 0 0.590 0.580 0.590 0.570 0.590 320,000 186,500 0.5828 0.416 0.409 0.416 0.402 0.416 454,283 0.4105 0.00%
2016-11-22 0 0.590 0.570 0.590 0.560 0.590 732,000 422,360 0.5770 0.416 0.402 0.416 0.394 0.416 1,039,172 0.4064 0.00%
2016-11-21 0 0.590 0.570 0.590 0.560 0.590 1,394,000 794,980 0.5703 0.416 0.402 0.416 0.394 0.416 1,978,969 0.4017 0.00%
2016-11-18 0 0.590 0.580 0.590 0.580 0.600 1,300,000 774,080 0.5954 0.416 0.409 0.416 0.409 0.423 1,845,523 0.4194 1.72%
2016-11-17 0 0.580 0.570 0.580 0.570 0.590 484,000 278,340 0.5751 0.409 0.402 0.409 0.402 0.416 687,103 0.4051 -1.69%
2016-11-16 0 0.590 0.580 0.590 0.590 0.600 414,000 245,960 0.5941 0.416 0.409 0.416 0.416 0.423 587,728 0.4185 -1.67%
2016-11-15 0 0.600 0.590 0.600 0.590 0.620 864,000 525,620 0.6084 0.423 0.416 0.423 0.416 0.437 1,226,563 0.4285 0.00%
2016-11-14 0 0.600 0.590 0.600 0.580 0.620 1,280,000 767,140 0.5993 0.423 0.416 0.423 0.409 0.437 1,817,131 0.4222 -1.64%
2016-11-11 0 0.610 0.600 0.620 0.550 0.620 7,698,000 4,508,480 0.5857 0.430 0.423 0.437 0.387 0.437 10,928,338 0.4125 10.91%
2016-11-10 0 0.550 0.530 0.550 0.530 0.570 4,516,000 2,498,920 0.5533 0.387 0.373 0.387 0.373 0.402 6,411,064 0.3898 0.00%
2016-11-09 0 0.550 0.530 0.550 0.520 0.570 4,320,000 2,300,000 0.5324 0.387 0.373 0.387 0.366 0.402 6,132,816 0.3750 -3.51%
2016-11-08 0 0.570 0.550 0.570 0.540 0.580 2,078,000 1,158,460 0.5575 0.402 0.387 0.402 0.380 0.409 2,949,998 0.3927 3.64%
2016-11-07 0 0.550 0.530 0.550 0.530 0.560 778,000 422,580 0.5432 0.387 0.373 0.387 0.373 0.394 1,104,475 0.3826 0.00%
2016-11-04 0 0.550 0.530 0.550 0.530 0.560 558,000 303,920 0.5447 0.387 0.373 0.387 0.373 0.394 792,155 0.3837 -1.79%
2016-11-03 0 0.560 0.540 0.560 0.550 0.580 2,350,000 1,312,680 0.5586 0.394 0.380 0.394 0.387 0.409 3,336,139 0.3935 -3.45%
2016-11-02 0 0.580 0.560 0.580 0.560 0.580 1,366,000 775,080 0.5674 0.409 0.394 0.409 0.394 0.409 1,939,219 0.3997 0.00%
2016-11-01 0 0.580 0.560 0.580 0.560 0.590 1,552,000 883,360 0.5692 0.409 0.394 0.409 0.394 0.416 2,203,271 0.4009 -1.69%
2016-10-31 0 0.590 0.570 0.590 0.580 0.590 922,000 535,940 0.5813 0.416 0.402 0.416 0.409 0.416 1,308,902 0.4095 1.72%
2016-10-28 0 0.580 0.570 0.590 0.570 0.600 1,996,000 1,147,760 0.5750 0.409 0.402 0.416 0.402 0.423 2,833,588 0.4051 -1.69%
2016-10-27 0 0.590 0.580 0.590 0.580 0.630 2,698,000 1,597,020 0.5919 0.416 0.409 0.416 0.409 0.444 3,830,171 0.4170 -3.28%
2016-10-26 0 0.610 0.600 0.610 0.590 0.640 3,654,000 2,227,640 0.6096 0.430 0.423 0.430 0.416 0.451 5,187,340 0.4294 -3.17%
2016-10-25 0 0.630 0.620 0.630 0.590 0.660 33,986,000 21,231,520 0.6247 0.444 0.437 0.444 0.416 0.465 48,247,661 0.4401 21.15%
2016-10-24 0 0.520 0.520 0.530 0.520 0.520 306,000 159,120 0.5200 0.366 0.366 0.373 0.366 0.366 434,408 0.3663 0.00%
2016-10-20 0 0.520 0.510 0.520 0.520 0.520 288,000 149,760 0.5200 0.366 0.359 0.366 0.366 0.366 408,854 0.3663 -1.89%
2016-10-19 0 0.530 0.510 0.530 0.510 0.530 588,000 306,500 0.5213 0.373 0.359 0.373 0.359 0.373 834,744 0.3672 1.92%
2016-10-18 0 0.520 0.500 0.520 0.510 0.520 80,000 40,840 0.5105 0.366 0.352 0.366 0.359 0.366 113,571 0.3596 1.96%
2016-10-17 0 0.510 0.500 0.520 0.510 0.520 364,000 187,240 0.5144 0.359 0.352 0.366 0.359 0.366 516,747 0.3623 -1.92%
2016-10-14 0 0.520 0.510 0.520 0.510 0.520 600,000 306,900 0.5115 0.366 0.359 0.366 0.359 0.366 851,780 0.3603 1.96%
2016-10-13 0 0.510 0.500 0.510 0.500 0.510 886,000 443,060 0.5001 0.359 0.352 0.359 0.352 0.359 1,257,795 0.3523 0.00%
2016-10-12 0 0.510 0.500 0.510 0.500 0.510 910,000 461,060 0.5067 0.359 0.352 0.359 0.352 0.359 1,291,866 0.3569 -1.92%
2016-10-11 0 0.520 0.500 0.520 - - 0 0 - 0.366 0.352 0.366 - - 0 - 0.00%
2016-10-07 0 0.520 0.510 0.520 0.500 0.530 2,594,000 1,319,760 0.5088 0.366 0.359 0.366 0.352 0.373 3,682,529 0.3584 -1.89%
2016-10-06 0 0.530 0.510 0.530 0.510 0.550 2,212,000 1,171,360 0.5295 0.373 0.359 0.373 0.359 0.387 3,140,229 0.3730 1.92%
2016-10-05 0 0.520 0.510 0.520 0.510 0.520 468,000 240,060 0.5129 0.366 0.359 0.366 0.359 0.366 664,388 0.3613 0.00%
2016-10-04 0 0.520 0.510 0.520 0.510 0.560 1,806,000 969,120 0.5366 0.366 0.359 0.366 0.359 0.394 2,563,858 0.3780 0.00%
2016-10-03 0 0.520 0.510 0.520 0.510 0.520 294,000 150,620 0.5123 0.366 0.359 0.366 0.359 0.366 417,372 0.3609 0.00%
2016-09-30 0 0.520 0.510 0.520 0.510 0.530 402,000 205,920 0.5122 0.366 0.359 0.366 0.359 0.373 570,693 0.3608 1.96%
2016-09-29 0 0.510 0.510 0.520 0.510 0.530 118,000 60,460 0.5124 0.359 0.359 0.366 0.359 0.373 167,517 0.3609 -1.92%
2016-09-28 0 0.520 0.510 0.530 0.510 0.520 38,000 19,740 0.5195 0.366 0.359 0.373 0.359 0.366 53,946 0.3659 -1.89%
2016-09-27 0 0.530 0.520 0.530 0.510 0.540 386,000 201,160 0.5211 0.373 0.366 0.373 0.359 0.380 547,978 0.3671 0.00%
2016-09-26 0 0.530 0.520 0.530 0.520 0.530 310,000 161,800 0.5219 0.373 0.366 0.373 0.366 0.373 440,086 0.3677 -1.85%
2016-09-23 0 0.540 0.530 0.540 0.530 0.540 118,000 62,560 0.5302 0.380 0.373 0.380 0.373 0.380 167,517 0.3735 -1.82%
2016-09-22 0 0.550 0.530 0.550 0.530 0.550 316,000 171,200 0.5418 0.387 0.373 0.387 0.373 0.387 448,604 0.3816 1.85%
2016-09-21 0 0.540 0.530 0.540 0.520 0.540 326,000 172,920 0.5304 0.380 0.373 0.380 0.366 0.380 462,800 0.3736 3.85%
2016-09-20 0 0.520 0.510 0.520 0.510 0.520 276,000 141,460 0.5125 0.366 0.359 0.366 0.359 0.366 391,819 0.3610 1.96%
2016-09-19 0 0.510 0.510 0.520 0.510 0.520 126,000 65,260 0.5179 0.359 0.359 0.366 0.359 0.366 178,874 0.3648 -1.92%
2016-09-15 0 0.520 0.500 0.520 0.500 0.530 454,000 231,220 0.5093 0.366 0.352 0.366 0.352 0.373 644,514 0.3588 0.00%
2016-09-14 0 0.520 0.510 0.520 0.500 0.520 486,000 248,060 0.5104 0.366 0.359 0.366 0.352 0.366 689,942 0.3595 0.00%
2016-09-13 0 0.520 0.520 0.530 0.520 0.530 442,000 230,460 0.5214 0.366 0.366 0.373 0.366 0.373 627,478 0.3673 -1.89%
2016-09-12 0 0.530 0.520 0.530 0.520 0.560 396,000 212,680 0.5371 0.373 0.366 0.373 0.366 0.394 562,175 0.3783 -3.64%
2016-09-09 0 0.550 0.540 0.560 0.520 0.570 1,496,000 808,340 0.5403 0.387 0.380 0.394 0.366 0.402 2,123,772 0.3806 3.77%
2016-09-08 0 0.530 0.520 0.530 0.520 0.530 254,000 132,280 0.5208 0.373 0.366 0.373 0.366 0.373 360,587 0.3668 0.00%
2016-09-07 0 0.530 0.520 0.530 0.520 0.530 190,000 100,340 0.5281 0.373 0.366 0.373 0.366 0.373 269,730 0.3720 0.00%
2016-09-06 0 0.530 0.520 0.540 0.520 0.540 594,000 311,000 0.5236 0.373 0.366 0.380 0.366 0.380 843,262 0.3688 -1.85%
2016-09-05 0 0.540 0.530 0.540 0.530 0.540 852,000 459,680 0.5395 0.380 0.373 0.380 0.373 0.380 1,209,528 0.3800 1.89%
2016-09-02 0 0.530 0.530 0.540 0.520 0.540 816,000 432,520 0.5300 0.373 0.373 0.380 0.366 0.380 1,158,421 0.3734 0.00%
2016-09-01 0 0.530 0.520 0.530 0.520 0.530 886,000 461,120 0.5205 0.373 0.366 0.373 0.366 0.373 1,257,795 0.3666 0.00%
2016-08-31 0 0.530 0.530 0.540 0.530 0.550 932,000 498,900 0.5353 0.373 0.373 0.380 0.373 0.387 1,323,098 0.3771 -5.36%
2016-08-30 0 0.560 0.550 0.570 0.550 0.560 300,000 167,140 0.5571 0.394 0.387 0.402 0.387 0.394 425,890 0.3924 0.00%
2016-08-29 0 0.560 0.560 0.570 0.560 0.600 1,930,000 1,115,600 0.5780 0.394 0.394 0.402 0.394 0.423 2,739,892 0.4072 -1.75%
2016-08-26 0 0.570 0.550 0.580 0.540 0.610 2,222,000 1,260,000 0.5671 0.402 0.387 0.409 0.380 0.430 3,154,425 0.3994 -3.39%
2016-08-25 0 0.590 0.580 0.590 0.590 0.600 210,000 125,000 0.5952 0.416 0.409 0.416 0.416 0.423 298,123 0.4193 0.00%
2016-08-24 0 0.590 0.590 0.600 0.590 0.590 164,000 96,760 0.5900 0.416 0.416 0.423 0.416 0.416 232,820 0.4156 -1.67%
2016-08-23 0 0.600 0.590 0.600 0.570 0.630 972,000 584,380 0.6012 0.423 0.416 0.423 0.402 0.444 1,379,884 0.4235 0.00%
2016-08-22 0 0.600 0.590 0.600 0.590 0.610 280,000 168,320 0.6011 0.423 0.416 0.423 0.416 0.430 397,497 0.4234 0.00%
2016-08-19 0 0.600 0.600 0.610 0.600 0.620 796,000 481,140 0.6044 0.423 0.423 0.430 0.423 0.437 1,130,028 0.4258 -1.64%
2016-08-18 0 0.610 0.600 0.610 0.600 0.620 1,698,000 1,026,300 0.6044 0.430 0.423 0.430 0.423 0.437 2,410,538 0.4258 -1.61%
2016-08-17 0 0.620 0.610 0.620 0.610 0.620 168,000 104,060 0.6194 0.437 0.430 0.437 0.430 0.437 238,498 0.4363 1.64%
2016-08-16 0 0.610 0.610 0.620 0.610 0.610 264,000 161,040 0.6100 0.430 0.430 0.437 0.430 0.430 374,783 0.4297 -1.61%
2016-08-15 0 0.620 0.610 0.620 0.600 0.640 1,278,000 781,340 0.6114 0.437 0.430 0.437 0.423 0.451 1,814,291 0.4307 0.00%
2016-08-12 0 0.620 0.610 0.620 0.620 0.640 368,000 229,800 0.6245 0.437 0.430 0.437 0.437 0.451 522,425 0.4399 0.00%
2016-08-11 0 0.620 0.620 0.640 0.610 0.620 106,000 65,700 0.6198 0.437 0.437 0.451 0.430 0.437 150,481 0.4366 -1.59%
2016-08-10 0 0.630 0.620 0.630 0.620 0.640 334,000 211,340 0.6328 0.444 0.437 0.444 0.437 0.451 474,158 0.4457 0.00%
2016-08-09 0 0.630 0.620 0.630 0.610 0.640 822,000 512,060 0.6229 0.444 0.437 0.444 0.430 0.451 1,166,939 0.4388 0.00%
2016-08-08 0 0.630 0.610 0.630 0.620 0.630 404,000 252,160 0.6242 0.444 0.430 0.444 0.437 0.444 573,532 0.4397 0.00%
2016-08-05 0 0.630 0.610 0.630 0.610 0.630 310,000 192,080 0.6196 0.444 0.430 0.444 0.430 0.444 440,086 0.4365 1.61%
2016-08-04 0 0.620 0.610 0.620 0.610 0.620 90,000 55,100 0.6122 0.437 0.430 0.437 0.430 0.437 127,767 0.4313 1.64%
2016-08-03 0 0.610 0.610 0.620 0.610 0.620 66,000 40,420 0.6124 0.430 0.430 0.437 0.430 0.437 93,696 0.4314 0.00%
2016-08-01 0 0.610 0.610 0.620 0.610 0.610 20,000 12,200 0.6100 0.430 0.430 0.437 0.430 0.430 28,393 0.4297 0.00%
2016-07-29 0 0.610 0.610 0.640 0.610 0.620 90,000 55,360 0.6151 0.430 0.430 0.451 0.430 0.437 127,767 0.4333 -1.61%
2016-07-28 0 0.620 0.620 0.640 0.620 0.630 406,000 255,760 0.6300 0.437 0.437 0.451 0.437 0.444 576,371 0.4437 -1.59%
2016-07-27 0 0.630 0.610 0.630 0.610 0.640 500,000 313,100 0.6262 0.444 0.430 0.444 0.430 0.451 709,817 0.4411 3.28%
2016-07-26 0 0.610 0.610 0.620 0.600 0.610 176,000 106,660 0.6060 0.430 0.430 0.437 0.423 0.430 249,855 0.4269 0.00%
2016-07-25 0 0.610 0.600 0.610 0.610 0.610 300,000 183,000 0.6100 0.430 0.423 0.430 0.430 0.430 425,890 0.4297 0.00%
2016-07-22 0 0.610 0.600 0.610 0.600 0.610 756,000 457,920 0.6057 0.430 0.423 0.430 0.423 0.430 1,073,243 0.4267 -1.61%
2016-07-21 0 0.620 0.600 0.620 0.600 0.620 948,000 577,520 0.6092 0.437 0.423 0.437 0.423 0.437 1,345,812 0.4291 0.00%
2016-07-20 0 0.620 0.600 0.620 0.600 0.620 416,000 252,580 0.6072 0.437 0.423 0.437 0.423 0.437 590,567 0.4277 1.64%
2016-07-19 0 0.610 0.590 0.610 0.600 0.610 20,000 12,020 0.6010 0.430 0.416 0.430 0.423 0.430 28,393 0.4233 1.67%
2016-07-18 0 0.600 0.590 0.600 0.600 0.610 620,000 375,880 0.6063 0.423 0.416 0.423 0.423 0.430 880,173 0.4271 -1.64%
2016-07-15 0 0.610 0.610 0.620 0.610 0.620 380,000 232,660 0.6123 0.430 0.430 0.437 0.430 0.437 539,461 0.4313 -1.61%
2016-07-14 0 0.620 0.610 0.620 0.600 0.620 228,038 137,922 0.6048 0.437 0.430 0.437 0.423 0.437 323,730 0.4260 1.64%
2016-07-13 0 0.610 0.600 0.610 0.600 0.620 722,000 437,420 0.6058 0.430 0.423 0.430 0.423 0.437 1,024,975 0.4268 -1.61%
2016-07-12 0 0.620 0.610 0.620 0.610 0.640 698,000 432,060 0.6190 0.437 0.430 0.437 0.430 0.451 990,904 0.4360 0.00%
2016-07-11 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.437 0.430 0.437 0.437 0.437 28,393 0.4367 0.00%
2016-07-08 0 0.620 0.610 0.620 0.610 0.640 336,000 209,420 0.6233 0.437 0.430 0.437 0.430 0.451 476,997 0.4390 -3.12%
2016-07-07 0 0.640 0.620 0.640 0.620 0.640 286,000 180,060 0.6296 0.451 0.437 0.451 0.437 0.451 406,015 0.4435 3.23%
2016-07-06 0 0.620 0.620 0.630 0.600 0.650 574,000 354,440 0.6175 0.437 0.437 0.444 0.423 0.458 814,870 0.4350 -1.59%
2016-07-05 0 0.630 0.620 0.630 0.620 0.660 324,000 207,700 0.6410 0.444 0.437 0.444 0.437 0.465 459,961 0.4516 -1.56%
2016-07-04 0 0.640 0.620 0.640 0.600 0.640 794,000 492,620 0.6204 0.451 0.437 0.451 0.423 0.451 1,127,189 0.4370 3.23%
2016-06-30 0 0.620 0.590 0.620 0.580 0.620 1,172,000 701,000 0.5981 0.437 0.416 0.437 0.409 0.437 1,663,810 0.4213 5.08%
2016-06-29 0 0.590 0.580 0.590 0.580 0.590 386,000 225,280 0.5836 0.416 0.409 0.416 0.409 0.416 547,978 0.4111 3.51%
2016-06-28 0 0.570 0.570 0.580 0.560 0.580 158,000 89,360 0.5656 0.402 0.402 0.409 0.394 0.409 224,302 0.3984 -1.72%
2016-06-27 0 0.580 0.570 0.580 0.560 0.580 538,000 302,640 0.5625 0.409 0.402 0.409 0.394 0.409 763,763 0.3962 0.00%
2016-06-24 0 0.580 0.570 0.580 0.560 0.600 446,000 255,400 0.5726 0.409 0.402 0.409 0.394 0.423 633,156 0.4034 -1.69%
2016-06-23 0 0.590 0.580 0.590 0.580 0.600 402,000 236,800 0.5891 0.416 0.409 0.416 0.409 0.423 570,693 0.4149 -1.67%
2016-06-22 0 0.600 0.590 0.600 0.590 0.610 412,000 245,180 0.5951 0.423 0.416 0.423 0.416 0.430 584,889 0.4192 0.00%
2016-06-21 0 0.600 0.580 0.600 0.580 0.600 180,000 105,980 0.5888 0.423 0.409 0.423 0.409 0.423 255,534 0.4147 0.00%
2016-06-20 0 0.600 0.580 0.600 0.560 0.600 866,000 505,620 0.5839 0.423 0.409 0.423 0.394 0.423 1,229,403 0.4113 -3.23%
2016-06-17 0 0.620 0.600 0.620 0.600 0.620 170,000 103,860 0.6109 0.437 0.423 0.437 0.423 0.437 241,338 0.4304 1.64%
2016-06-16 0 0.610 0.610 0.620 0.590 0.610 326,000 196,380 0.6024 0.430 0.430 0.437 0.416 0.430 462,800 0.4243 -1.61%
2016-06-15 0 0.620 0.600 0.620 0.620 0.630 150,000 93,500 0.6233 0.437 0.423 0.437 0.437 0.444 212,945 0.4391 1.64%
2016-06-14 0 0.610 0.590 0.610 0.590 0.610 114,000 67,880 0.5954 0.430 0.416 0.430 0.416 0.430 161,838 0.4194 0.00%
2016-06-13 0 0.610 0.600 0.610 0.600 0.620 476,000 290,980 0.6113 0.430 0.423 0.430 0.423 0.437 675,746 0.4306 0.00%
2016-06-10 0 0.610 0.610 0.620 0.610 0.630 124,000 77,140 0.6221 0.430 0.430 0.437 0.430 0.444 176,035 0.4382 -3.17%
2016-06-08 0 0.630 0.610 0.630 0.620 0.640 460,000 288,340 0.6268 0.444 0.430 0.444 0.437 0.451 653,031 0.4415 0.00%
2016-06-07 0 0.630 0.620 0.630 0.610 0.630 606,000 373,300 0.6160 0.444 0.437 0.444 0.430 0.444 860,298 0.4339 1.61%
2016-06-06 0 0.620 0.620 0.630 0.600 0.630 1,096,000 669,660 0.6110 0.437 0.437 0.444 0.423 0.444 1,555,918 0.4304 3.33%
2016-06-03 0 0.600 0.590 0.600 0.590 0.610 622,000 372,320 0.5986 0.423 0.416 0.423 0.416 0.430 883,012 0.4216 -1.64%
2016-06-02 0 0.610 0.590 0.610 0.600 0.610 310,000 186,960 0.6031 0.430 0.416 0.430 0.423 0.430 440,086 0.4248 1.67%
2016-06-01 0 0.600 0.590 0.600 0.600 0.600 190,000 114,000 0.6000 0.423 0.416 0.423 0.423 0.423 269,730 0.4226 -1.64%
2016-05-31 0 0.610 0.590 0.610 0.600 0.620 406,000 246,260 0.6066 0.430 0.416 0.430 0.423 0.437 576,371 0.4273 0.00%
2016-05-30 0 0.610 0.600 0.610 0.590 0.610 520,000 309,180 0.5946 0.430 0.423 0.430 0.416 0.430 738,209 0.4188 1.67%
2016-05-27 0 0.600 0.580 0.600 0.590 0.600 114,000 67,300 0.5904 0.423 0.409 0.423 0.416 0.423 161,838 0.4158 1.69%
2016-05-26 0 0.590 0.580 0.590 0.590 0.610 320,000 188,920 0.5904 0.416 0.409 0.416 0.416 0.430 454,283 0.4159 -1.67%
2016-05-25 0 0.600 0.590 0.600 - - 0 0 - 0.423 0.416 0.423 - - 0 - -1.64%
2016-05-24 0 0.610 0.590 0.620 0.600 0.610 92,000 55,800 0.6065 0.430 0.416 0.437 0.423 0.430 130,606 0.4272 -1.61%
2016-05-23 0 0.620 0.600 0.620 0.580 0.630 870,000 526,360 0.6050 0.437 0.423 0.437 0.409 0.444 1,235,081 0.4262 3.33%
2016-05-20 0 0.600 0.590 0.600 0.590 0.600 10,000 5,940 0.5940 0.423 0.416 0.423 0.416 0.423 14,196 0.4184 1.69%
2016-05-19 0 0.590 0.570 0.600 0.570 0.620 594,000 350,940 0.5908 0.416 0.402 0.423 0.402 0.437 843,262 0.4162 -1.67%
2016-05-18 0 0.600 0.590 0.600 0.570 0.600 408,000 237,160 0.5813 0.423 0.416 0.423 0.402 0.423 579,210 0.4095 1.69%
2016-05-17 0 0.590 0.580 0.590 0.590 0.600 26,000 15,380 0.5915 0.416 0.409 0.416 0.416 0.423 36,910 0.4167 -1.67%
2016-05-16 0 0.600 0.580 0.600 0.590 0.600 178,000 105,080 0.5903 0.423 0.409 0.423 0.416 0.423 252,695 0.4158 0.00%
2016-05-13 0 0.600 0.590 0.600 0.590 0.610 418,000 250,760 0.5999 0.423 0.416 0.423 0.416 0.430 593,407 0.4226 -4.76%
2016-05-12 0 0.630 0.610 0.630 0.610 0.650 878,000 544,820 0.6205 0.444 0.430 0.444 0.430 0.458 1,246,438 0.4371 1.61%
2016-05-11 0 0.620 0.610 0.620 0.610 0.630 178,000 109,720 0.6164 0.437 0.430 0.437 0.430 0.444 252,695 0.4342 0.00%
2016-05-10 0 0.620 0.600 0.620 0.600 0.630 594,000 361,760 0.6090 0.437 0.423 0.437 0.423 0.444 843,262 0.4290 0.00%
2016-05-09 0 0.620 0.600 0.620 0.570 0.670 3,128,000 1,940,780 0.6205 0.437 0.423 0.437 0.402 0.472 4,440,613 0.4371 -6.06%
2016-05-06 0 0.660 0.650 0.660 0.650 0.670 446,000 294,160 0.6596 0.465 0.458 0.465 0.458 0.472 633,156 0.4646 -2.94%
2016-05-05 0 0.680 0.670 0.680 0.650 0.680 868,000 587,400 0.6767 0.479 0.472 0.479 0.458 0.479 1,232,242 0.4767 1.49%
2016-05-04 0 0.670 0.650 0.670 0.640 0.670 434,000 281,720 0.6491 0.472 0.458 0.472 0.451 0.472 616,121 0.4572 0.00%
2016-05-03 0 0.670 0.660 0.670 0.660 0.700 1,808,000 1,221,860 0.6758 0.472 0.465 0.472 0.465 0.493 2,566,697 0.4760 0.00%
2016-04-29 0 0.670 0.660 0.680 0.660 0.690 770,000 515,420 0.6694 0.472 0.465 0.479 0.465 0.486 1,093,118 0.4715 -1.47%
2016-04-28 0 0.680 0.670 0.680 0.660 0.700 1,662,000 1,115,900 0.6714 0.479 0.472 0.479 0.465 0.493 2,359,431 0.4730 1.49%
2016-04-27 0 0.670 0.660 0.680 0.650 0.680 1,256,000 838,000 0.6672 0.472 0.465 0.479 0.458 0.479 1,783,060 0.4700 1.52%
2016-04-26 0 0.660 0.660 0.670 0.640 0.660 304,000 200,040 0.6580 0.465 0.465 0.472 0.451 0.465 431,569 0.4635 0.00%
2016-04-25 0 0.660 0.650 0.660 0.650 0.660 296,000 193,040 0.6522 0.465 0.458 0.465 0.458 0.465 420,211 0.4594 0.00%
2016-04-22 0 0.660 0.650 0.660 0.640 0.660 820,000 530,780 0.6473 0.465 0.458 0.465 0.451 0.465 1,164,099 0.4560 1.54%
2016-04-21 0 0.650 0.640 0.650 0.620 0.660 1,134,000 727,540 0.6416 0.458 0.451 0.458 0.437 0.465 1,609,864 0.4519 3.17%
2016-04-20 0 0.630 0.620 0.630 0.610 0.640 1,320,000 822,400 0.6230 0.444 0.437 0.444 0.430 0.451 1,873,916 0.4389 1.61%
2016-04-19 0 0.620 0.610 0.620 0.600 0.630 846,000 519,260 0.6138 0.437 0.430 0.437 0.423 0.444 1,201,010 0.4324 0.00%
2016-04-18 0 0.620 0.610 0.620 0.600 0.620 216,000 131,780 0.6101 0.437 0.430 0.437 0.423 0.437 306,641 0.4298 1.64%
2016-04-15 0 0.610 0.610 0.620 0.600 0.620 500,000 305,360 0.6107 0.430 0.430 0.437 0.423 0.437 709,817 0.4302 0.00%
2016-04-14 0 0.610 0.610 0.620 0.580 0.650 1,442,000 883,600 0.6128 0.430 0.430 0.437 0.409 0.458 2,047,111 0.4316 -1.61%
2016-04-13 0 0.620 0.620 0.630 0.610 0.660 1,688,000 1,076,260 0.6376 0.437 0.437 0.444 0.430 0.465 2,396,341 0.4491 1.64%
2016-04-12 0 0.610 0.600 0.620 0.570 0.620 4,936,000 2,956,840 0.5990 0.430 0.423 0.437 0.402 0.437 7,007,310 0.4220 8.93%
2016-04-11 0 0.560 0.550 0.560 0.550 0.590 1,384,000 785,440 0.5675 0.394 0.387 0.394 0.387 0.416 1,964,773 0.3998 0.00%
2016-04-08 0 0.560 0.550 0.560 0.530 0.580 1,716,000 942,860 0.5495 0.394 0.387 0.394 0.373 0.409 2,436,091 0.3870 1.82%
2016-04-07 0 0.550 0.540 0.550 0.530 0.550 808,000 437,540 0.5415 0.387 0.380 0.387 0.373 0.387 1,147,064 0.3814 0.00%
2016-04-06 0 0.550 0.540 0.550 0.530 0.550 630,000 340,560 0.5406 0.387 0.380 0.387 0.373 0.387 894,369 0.3808 1.85%
2016-04-05 0 0.540 0.530 0.540 0.530 0.540 308,000 165,520 0.5374 0.380 0.373 0.380 0.373 0.380 437,247 0.3786 -1.82%
2016-04-01 0 0.550 0.530 0.550 0.530 0.550 568,000 306,800 0.5401 0.387 0.373 0.387 0.373 0.387 806,352 0.3805 1.85%
2016-03-31 0 0.540 0.530 0.550 0.530 0.550 722,000 387,920 0.5373 0.380 0.373 0.387 0.373 0.387 1,024,975 0.3785 1.89%
2016-03-30 0 0.530 0.530 0.540 0.530 0.550 446,000 238,400 0.5345 0.373 0.373 0.380 0.373 0.387 633,156 0.3765 -1.85%
2016-03-29 0 0.540 0.520 0.540 0.520 0.550 1,022,000 544,840 0.5331 0.380 0.366 0.380 0.366 0.387 1,450,865 0.3755 3.85%
2016-03-24 0 0.520 0.520 0.530 0.520 0.550 572,000 304,360 0.5321 0.366 0.366 0.373 0.366 0.387 812,030 0.3748 -5.45%
2016-03-23 0 0.550 0.540 0.550 0.520 0.570 1,564,000 854,360 0.5463 0.387 0.380 0.387 0.366 0.402 2,220,307 0.3848 5.77%
2016-03-22 0 0.520 0.510 0.520 0.500 0.540 1,178,000 609,560 0.5175 0.366 0.359 0.366 0.352 0.380 1,672,328 0.3645 -1.89%
2016-03-21 0 0.530 0.520 0.530 0.520 0.540 1,620,000 863,780 0.5332 0.373 0.366 0.373 0.366 0.380 2,299,806 0.3756 -5.36%
2016-03-18 0 0.560 0.540 0.560 0.540 0.570 1,040,000 572,160 0.5502 0.394 0.380 0.394 0.380 0.402 1,476,419 0.3875 0.00%
2016-03-17 0 0.560 0.550 0.560 0.550 0.570 828,000 459,960 0.5555 0.394 0.387 0.394 0.387 0.402 1,175,456 0.3913 0.00%
2016-03-16 0 0.560 0.550 0.560 0.550 0.580 712,000 398,760 0.5601 0.394 0.387 0.394 0.387 0.409 1,010,779 0.3945 0.00%
2016-03-15 0 0.560 0.550 0.560 0.550 0.570 784,000 433,980 0.5535 0.394 0.387 0.394 0.387 0.402 1,112,993 0.3899 0.00%
2016-03-14 0 0.560 0.560 0.570 0.540 0.580 3,494,000 1,941,560 0.5557 0.394 0.394 0.402 0.380 0.409 4,960,199 0.3914 -8.20%
2016-03-11 0 0.610 0.600 0.610 0.580 0.620 2,368,000 1,429,780 0.6038 0.430 0.423 0.430 0.409 0.437 3,361,692 0.4253 5.17%
2016-03-10 0 0.580 0.570 0.590 0.570 0.600 800,000 463,560 0.5795 0.409 0.402 0.416 0.402 0.423 1,135,707 0.4082 -3.33%
2016-03-09 0 0.600 0.590 0.600 0.550 0.620 6,492,000 3,875,500 0.5970 0.423 0.416 0.423 0.387 0.437 9,216,260 0.4205 9.09%
2016-03-08 0 0.550 0.540 0.550 0.540 0.560 810,000 444,420 0.5487 0.387 0.380 0.387 0.380 0.394 1,149,903 0.3865 -1.79%
2016-03-07 0 0.560 0.550 0.560 0.550 0.570 890,000 494,880 0.5560 0.394 0.387 0.394 0.387 0.402 1,263,474 0.3917 -1.75%
2016-03-04 0 0.570 0.560 0.570 0.550 0.570 334,000 187,160 0.5604 0.402 0.394 0.402 0.387 0.402 474,158 0.3947 0.00%
2016-03-03 0 0.570 0.550 0.570 0.550 0.570 476,000 267,980 0.5630 0.402 0.387 0.402 0.387 0.402 675,746 0.3966 1.79%
2016-03-02 0 0.560 0.550 0.560 0.550 0.580 842,000 473,940 0.5629 0.394 0.387 0.394 0.387 0.409 1,195,331 0.3965 0.00%
2016-03-01 0 0.560 0.550 0.570 0.550 0.580 1,040,000 579,420 0.5571 0.394 0.387 0.402 0.387 0.409 1,476,419 0.3924 -3.45%
2016-02-29 0 0.580 0.560 0.580 0.560 0.580 694,000 391,660 0.5644 0.409 0.394 0.409 0.394 0.409 985,226 0.3975 1.75%
2016-02-26 0 0.570 0.560 0.590 0.560 0.600 870,000 498,400 0.5729 0.402 0.394 0.416 0.394 0.423 1,235,081 0.4035 0.00%
2016-02-25 0 0.570 0.570 0.580 0.570 0.620 1,046,000 621,980 0.5946 0.402 0.402 0.409 0.402 0.437 1,484,937 0.4189 -5.00%
2016-02-24 0 0.600 0.590 0.600 0.580 0.610 358,000 213,180 0.5955 0.423 0.416 0.423 0.409 0.430 508,229 0.4195 0.00%
2016-02-23 0 0.600 0.600 0.610 0.590 0.620 484,000 289,320 0.5978 0.423 0.423 0.430 0.416 0.437 687,103 0.4211 -3.23%
2016-02-22 0 0.620 0.600 0.620 0.600 0.620 334,000 204,360 0.6119 0.437 0.423 0.437 0.423 0.437 474,158 0.4310 0.00%
2016-02-19 0 0.620 0.600 0.620 0.600 0.620 458,000 281,480 0.6146 0.437 0.423 0.437 0.423 0.437 650,192 0.4329 0.00%
2016-02-18 0 0.620 0.610 0.620 0.610 0.640 844,000 524,220 0.6211 0.437 0.430 0.437 0.430 0.451 1,198,171 0.4375 1.64%
2016-02-17 0 0.610 0.610 0.620 0.590 0.640 1,350,000 825,940 0.6118 0.430 0.430 0.437 0.416 0.451 1,916,505 0.4310 1.67%
2016-02-16 0 0.600 0.580 0.600 0.580 0.600 422,000 249,460 0.5911 0.423 0.409 0.423 0.409 0.423 599,085 0.4164 0.00%
2016-02-15 0 0.600 0.580 0.600 0.580 0.600 384,000 226,100 0.5888 0.423 0.409 0.423 0.409 0.423 545,139 0.4148 3.45%
2016-02-12 0 0.580 0.560 0.580 0.560 0.600 402,000 230,720 0.5739 0.409 0.394 0.409 0.394 0.423 570,693 0.4043 0.00%
2016-02-11 0 0.580 0.570 0.580 0.560 0.580 182,000 105,120 0.5776 0.409 0.402 0.409 0.394 0.409 258,373 0.4069 -3.33%
2016-02-05 0 0.600 0.580 0.600 0.570 0.600 506,567 296,097 0.5845 0.423 0.409 0.423 0.402 0.423 719,139 0.4117 3.45%
2016-02-04 0 0.580 0.560 0.580 0.560 0.580 362,000 204,040 0.5636 0.409 0.394 0.409 0.394 0.409 513,907 0.3970 0.00%
2016-02-03 0 0.580 0.570 0.580 0.560 0.590 328,000 186,920 0.5699 0.409 0.402 0.409 0.394 0.416 465,640 0.4014 -1.69%
2016-02-02 0 0.590 0.580 0.590 0.580 0.600 550,000 321,960 0.5854 0.416 0.409 0.416 0.409 0.423 780,798 0.4123 -1.67%
2016-02-01 0 0.600 0.590 0.600 0.590 0.630 528,000 317,620 0.6016 0.423 0.416 0.423 0.416 0.444 749,566 0.4237 -1.64%
2016-01-29 0 0.610 0.590 0.610 0.580 0.620 690,000 409,420 0.5934 0.430 0.416 0.430 0.409 0.437 979,547 0.4180 3.39%
2016-01-28 0 0.590 0.570 0.590 0.590 0.610 726,000 436,820 0.6017 0.416 0.402 0.416 0.416 0.430 1,030,654 0.4238 -3.28%
2016-01-27 0 0.610 0.590 0.610 0.590 0.620 544,000 326,220 0.5997 0.430 0.416 0.430 0.416 0.437 772,281 0.4224 3.39%
2016-01-26 0 0.590 0.580 0.590 0.560 0.610 1,232,000 724,580 0.5881 0.416 0.409 0.416 0.394 0.430 1,748,988 0.4143 1.72%
2016-01-25 0 0.580 0.570 0.580 0.570 0.600 622,000 361,760 0.5816 0.409 0.402 0.409 0.402 0.423 883,012 0.4097 0.00%
2016-01-22 0 0.580 0.570 0.580 0.550 0.590 1,132,000 640,200 0.5655 0.409 0.402 0.409 0.387 0.416 1,607,025 0.3984 1.75%
2016-01-21 0 0.570 0.550 0.570 0.520 0.620 3,096,000 1,808,680 0.5842 0.402 0.387 0.402 0.366 0.437 4,395,185 0.4115 -3.39%
2016-01-20 0 0.590 0.590 0.600 0.580 0.690 2,460,000 1,560,840 0.6345 0.416 0.416 0.423 0.409 0.486 3,492,298 0.4469 -13.24%
2016-01-19 0 0.680 0.670 0.680 0.650 0.700 3,026,000 2,034,120 0.6722 0.479 0.472 0.479 0.458 0.493 4,295,811 0.4735 0.00%
2016-01-18 0 0.680 0.650 0.680 0.650 0.720 5,398,000 3,660,080 0.6780 0.479 0.458 0.479 0.458 0.507 7,663,181 0.4776 -1.45%
2016-01-15 0 0.690 0.680 0.700 0.690 0.830 8,878,000 6,821,200 0.7683 0.486 0.479 0.493 0.486 0.585 12,603,505 0.5412 -9.21%
2016-01-14 0 0.760 0.750 0.760 0.670 0.760 3,518,000 2,507,620 0.7128 0.535 0.528 0.535 0.472 0.535 4,994,270 0.5021 11.76%
2016-01-13 0 0.680 0.680 0.690 0.670 0.720 1,994,000 1,387,340 0.6958 0.479 0.479 0.486 0.472 0.507 2,830,749 0.4901 4.62%
2016-01-12 0 0.650 0.640 0.650 0.640 0.700 838,000 551,980 0.6587 0.458 0.451 0.458 0.451 0.493 1,189,653 0.4640 -4.41%
2016-01-11 0 0.680 0.660 0.690 0.660 0.690 2,076,000 1,402,880 0.6758 0.479 0.465 0.486 0.465 0.486 2,947,159 0.4760 -2.86%
2016-01-08 0 0.700 0.680 0.700 0.680 0.730 1,294,000 905,480 0.6998 0.493 0.479 0.493 0.479 0.514 1,837,006 0.4929 0.00%
2016-01-07 0 0.700 0.680 0.700 0.680 0.720 1,726,000 1,192,200 0.6907 0.493 0.479 0.493 0.479 0.507 2,450,287 0.4866 -4.11%
2016-01-06 0 0.730 0.720 0.740 0.650 0.740 2,488,000 1,730,460 0.6955 0.514 0.507 0.521 0.458 0.521 3,532,048 0.4899 7.35%
2016-01-05 0 0.680 0.670 0.680 0.660 0.700 1,782,000 1,209,700 0.6788 0.479 0.472 0.479 0.465 0.493 2,529,787 0.4782 1.49%
2016-01-04 0 0.670 0.650 0.670 0.650 0.690 1,438,000 968,800 0.6737 0.472 0.458 0.472 0.458 0.486 2,041,433 0.4746 -1.47%
2015-12-31 0 0.680 0.670 0.690 0.640 0.720 3,090,000 2,125,660 0.6879 0.479 0.472 0.486 0.451 0.507 4,386,667 0.4846 6.25%
2015-12-30 0 0.640 0.630 0.640 0.610 0.640 1,812,000 1,132,960 0.6253 0.451 0.444 0.451 0.430 0.451 2,572,376 0.4404 3.23%
2015-12-29 0 0.620 0.610 0.620 0.600 0.660 1,558,000 965,280 0.6196 0.437 0.430 0.437 0.423 0.465 2,211,789 0.4364 0.00%
2015-12-28 0 0.620 0.600 0.620 0.590 0.620 818,000 493,160 0.6029 0.437 0.423 0.437 0.416 0.437 1,161,260 0.4247 0.00%
2015-12-24 0 0.620 0.600 0.620 0.600 0.660 940,000 580,260 0.6173 0.437 0.423 0.437 0.423 0.465 1,334,455 0.4348 -3.12%
2015-12-23 0 0.640 0.620 0.640 0.560 0.640 5,848,000 3,610,980 0.6175 0.451 0.437 0.451 0.394 0.451 8,302,016 0.4350 14.29%
2015-12-22 0 0.560 0.560 0.570 0.540 0.570 4,034,000 2,237,460 0.5547 0.394 0.394 0.402 0.380 0.402 5,726,801 0.3907 3.70%
2015-12-21 0 0.540 0.530 0.540 0.540 0.550 406,000 221,040 0.5444 0.380 0.373 0.380 0.380 0.387 576,371 0.3835 -1.82%
2015-12-18 0 0.550 0.530 0.550 0.530 0.550 666,000 358,840 0.5388 0.387 0.373 0.387 0.373 0.387 945,476 0.3795 0.00%
2015-12-17 0 0.550 0.540 0.550 0.530 0.560 798,000 438,620 0.5496 0.387 0.380 0.387 0.373 0.394 1,132,867 0.3872 0.00%
2015-12-16 0 0.550 0.540 0.550 0.540 0.560 1,030,000 560,320 0.5440 0.387 0.380 0.387 0.380 0.394 1,462,222 0.3832 1.85%
2015-12-15 0 0.540 0.520 0.540 0.520 0.540 172,000 91,240 0.5305 0.380 0.366 0.380 0.366 0.380 244,177 0.3737 0.00%
2015-12-14 0 0.540 0.520 0.540 0.520 0.540 494,601 258,920 0.5235 0.380 0.366 0.380 0.366 0.380 702,152 0.3688 0.00%
2015-12-11 0 0.540 0.530 0.540 0.530 0.580 782,000 430,700 0.5508 0.380 0.373 0.380 0.373 0.409 1,110,153 0.3880 -1.82%
2015-12-10 0 0.550 0.540 0.550 0.540 0.570 726,000 400,180 0.5512 0.387 0.380 0.387 0.380 0.402 1,030,654 0.3883 -3.51%
2015-12-09 0 0.570 0.560 0.570 0.560 0.570 394,000 221,980 0.5634 0.402 0.394 0.402 0.394 0.402 559,336 0.3969 0.00%
2015-12-08 0 0.570 0.550 0.570 0.550 0.580 522,000 294,560 0.5643 0.402 0.387 0.402 0.387 0.409 741,049 0.3975 -1.72%
2015-12-07 0 0.580 0.570 0.580 0.570 0.590 512,000 295,760 0.5777 0.409 0.402 0.409 0.402 0.416 726,852 0.4069 0.00%
2015-12-04 0 0.580 0.570 0.580 0.570 0.590 410,000 237,640 0.5796 0.409 0.402 0.409 0.402 0.416 582,050 0.4083 0.00%
2015-12-03 0 0.580 0.570 0.580 0.570 0.580 646,000 373,180 0.5777 0.409 0.402 0.409 0.402 0.409 917,083 0.4069 -1.69%
2015-12-02 0 0.590 0.560 0.590 0.570 0.590 744,000 432,280 0.5810 0.416 0.394 0.416 0.402 0.416 1,056,207 0.4093 1.72%
2015-12-01 0 0.580 0.570 0.580 0.570 0.590 358,000 206,360 0.5764 0.409 0.402 0.409 0.402 0.416 508,229 0.4060 0.00%
2015-11-30 0 0.580 0.570 0.580 0.570 0.590 622,000 361,660 0.5814 0.409 0.402 0.409 0.402 0.416 883,012 0.4096 0.00%
2015-11-27 0 0.580 0.570 0.580 0.560 0.590 1,092,000 628,400 0.5755 0.409 0.402 0.409 0.394 0.416 1,550,240 0.4054 -1.69%
2015-11-26 0 0.590 0.570 0.590 0.570 0.590 1,898,000 1,099,900 0.5795 0.416 0.402 0.416 0.402 0.416 2,694,464 0.4082 0.00%
2015-11-25 0 0.590 0.580 0.590 0.580 0.600 606,000 357,880 0.5906 0.416 0.409 0.416 0.409 0.423 860,298 0.4160 -1.67%
2015-11-24 0 0.600 0.580 0.600 0.580 0.600 1,570,000 919,560 0.5857 0.423 0.409 0.423 0.409 0.423 2,228,824 0.4126 0.00%
2015-11-23 0 0.600 0.580 0.600 0.550 0.610 2,530,000 1,475,940 0.5834 0.423 0.409 0.423 0.387 0.430 3,591,673 0.4109 5.26%
2015-11-20 0 0.570 0.550 0.570 0.550 0.570 712,000 396,140 0.5564 0.402 0.387 0.402 0.387 0.402 1,010,779 0.3919 1.79%
2015-11-19 0 0.560 0.540 0.560 0.540 0.570 474,000 261,340 0.5514 0.394 0.380 0.394 0.380 0.402 672,906 0.3884 0.00%
2015-11-18 0 0.560 0.550 0.560 0.560 0.570 314,000 176,880 0.5633 0.394 0.387 0.394 0.394 0.402 445,765 0.3968 -1.75%
2015-11-17 0 0.570 0.560 0.570 0.560 0.580 558,000 316,600 0.5674 0.402 0.394 0.402 0.394 0.409 792,155 0.3997 0.00%
2015-11-16 0 0.570 0.560 0.570 0.550 0.580 352,000 199,580 0.5670 0.402 0.394 0.402 0.387 0.409 499,711 0.3994 -1.72%
2015-11-13 0 0.580 0.570 0.580 0.570 0.580 496,000 282,840 0.5702 0.409 0.402 0.409 0.402 0.409 704,138 0.4017 0.00%
2015-11-12 0 0.580 0.570 0.580 0.580 0.590 392,000 227,480 0.5803 0.409 0.402 0.409 0.409 0.416 556,496 0.4088 0.00%
2015-11-11 0 0.580 0.570 0.580 0.580 0.590 370,000 215,200 0.5816 0.409 0.402 0.409 0.409 0.416 525,264 0.4097 -1.69%
2015-11-10 0 0.590 0.580 0.590 0.570 0.600 922,000 543,320 0.5893 0.416 0.409 0.416 0.402 0.423 1,308,902 0.4151 1.72%
2015-11-09 0 0.580 0.580 0.590 0.580 0.590 896,000 520,020 0.5804 0.409 0.409 0.416 0.409 0.416 1,271,992 0.4088 -3.33%
2015-11-06 0 0.600 0.570 0.600 0.570 0.600 816,000 469,540 0.5754 0.423 0.402 0.423 0.402 0.423 1,158,421 0.4053 0.00%
2015-11-05 0 0.600 0.580 0.600 0.590 0.610 324,000 193,180 0.5962 0.423 0.409 0.423 0.416 0.430 459,961 0.4200 0.00%
2015-11-04 0 0.600 0.590 0.600 0.590 0.610 700,000 421,060 0.6015 0.423 0.416 0.423 0.416 0.430 993,743 0.4237 -1.64%
2015-11-03 0 0.610 0.600 0.610 0.590 0.630 1,402,000 853,180 0.6085 0.430 0.423 0.430 0.416 0.444 1,990,326 0.4287 1.67%
2015-11-02 0 0.600 0.580 0.600 0.580 0.600 972,000 575,960 0.5926 0.423 0.409 0.423 0.409 0.423 1,379,884 0.4174 0.00%
2015-10-30 0 0.600 0.590 0.600 0.590 0.600 454,000 268,760 0.5920 0.423 0.416 0.423 0.416 0.423 644,514 0.4170 0.00%
2015-10-29 0 0.600 0.590 0.600 0.580 0.600 474,000 280,300 0.5914 0.423 0.416 0.423 0.409 0.423 672,906 0.4166 1.69%
2015-10-28 0 0.590 0.580 0.590 0.570 0.600 1,746,000 1,010,100 0.5785 0.416 0.409 0.416 0.402 0.423 2,478,680 0.4075 -3.28%
2015-10-27 0 0.610 0.590 0.610 0.600 0.620 2,388,000 1,446,760 0.6058 0.430 0.416 0.430 0.423 0.437 3,390,085 0.4268 -1.61%
2015-10-26 0 0.620 0.610 0.620 0.610 0.630 382,000 235,040 0.6153 0.437 0.430 0.437 0.430 0.444 542,300 0.4334 -1.59%
2015-10-23 0 0.630 0.610 0.630 0.620 0.630 674,000 419,380 0.6222 0.444 0.430 0.444 0.437 0.444 956,833 0.4383 0.00%
2015-10-22 0 0.630 0.610 0.630 0.610 0.630 452,000 280,900 0.6215 0.444 0.430 0.444 0.430 0.444 641,674 0.4378 0.00%
2015-10-20 0 0.630 0.620 0.630 0.620 0.640 292,000 183,940 0.6299 0.444 0.437 0.444 0.437 0.451 414,533 0.4437 -1.56%
2015-10-19 0 0.640 0.630 0.640 0.630 0.640 314,000 200,720 0.6392 0.451 0.444 0.451 0.444 0.451 445,765 0.4503 -1.54%
2015-10-16 0 0.650 0.630 0.650 0.630 0.650 476,000 305,360 0.6415 0.458 0.444 0.458 0.444 0.458 675,746 0.4519 1.56%
2015-10-15 0 0.640 0.630 0.640 0.620 0.650 1,018,000 645,700 0.6343 0.451 0.444 0.451 0.437 0.458 1,445,187 0.4468 1.59%
2015-10-14 0 0.630 0.620 0.630 0.620 0.640 982,000 613,020 0.6243 0.444 0.437 0.444 0.437 0.451 1,394,080 0.4397 -1.56%
2015-10-13 0 0.640 0.630 0.640 0.630 0.650 378,000 240,860 0.6372 0.451 0.444 0.451 0.444 0.458 536,621 0.4488 -1.54%
2015-10-12 0 0.650 0.640 0.650 0.630 0.660 724,000 466,500 0.6443 0.458 0.451 0.458 0.444 0.465 1,027,815 0.4539 0.00%
2015-10-09 0 0.650 0.640 0.650 0.640 0.670 604,000 394,600 0.6533 0.458 0.451 0.458 0.451 0.472 857,459 0.4602 0.00%
2015-10-08 0 0.650 0.640 0.650 0.650 0.660 450,000 293,420 0.6520 0.458 0.451 0.458 0.458 0.465 638,835 0.4593 -1.52%
2015-10-07 0 0.660 0.650 0.660 0.630 0.680 2,020,000 1,320,180 0.6536 0.465 0.458 0.465 0.444 0.479 2,867,659 0.4604 3.13%
2015-10-06 0 0.640 0.640 0.650 0.640 0.650 392,000 251,760 0.6422 0.451 0.451 0.458 0.451 0.458 556,496 0.4524 -1.54%
2015-10-05 0 0.650 0.630 0.650 0.630 0.650 924,000 590,020 0.6385 0.458 0.444 0.458 0.444 0.458 1,311,741 0.4498 0.00%
2015-10-02 0 0.650 0.640 0.650 0.630 0.650 1,076,000 686,240 0.6378 0.458 0.451 0.458 0.444 0.458 1,527,526 0.4492 3.17%
2015-09-30 0 0.630 0.620 0.630 0.610 0.640 540,000 335,900 0.6220 0.444 0.437 0.444 0.430 0.451 766,602 0.4382 -1.56%
2015-09-29 0 0.640 0.620 0.640 0.610 0.640 276,000 171,520 0.6214 0.451 0.437 0.451 0.430 0.451 391,819 0.4378 0.00%
2015-09-25 0 0.640 0.630 0.640 0.630 0.650 556,000 354,600 0.6378 0.451 0.444 0.451 0.444 0.458 789,316 0.4492 0.00%
2015-09-24 0 0.640 0.630 0.640 0.630 0.660 220,000 141,100 0.6414 0.451 0.444 0.451 0.444 0.465 312,319 0.4518 0.00%
2015-09-23 0 0.640 0.630 0.640 0.630 0.650 176,000 112,400 0.6386 0.451 0.444 0.451 0.444 0.458 249,855 0.4499 -3.03%
2015-09-22 0 0.660 0.650 0.660 0.640 0.680 1,544,000 1,009,680 0.6539 0.465 0.458 0.465 0.451 0.479 2,191,914 0.4606 3.13%
2015-09-21 0 0.640 0.630 0.640 0.620 0.640 368,000 232,880 0.6328 0.451 0.444 0.451 0.437 0.451 522,425 0.4458 0.00%
2015-09-18 0 0.640 0.620 0.640 0.620 0.640 386,000 243,940 0.6320 0.451 0.437 0.451 0.437 0.451 547,978 0.4452 1.59%
2015-09-17 0 0.630 0.620 0.630 0.620 0.640 564,000 356,900 0.6328 0.444 0.437 0.444 0.437 0.451 800,673 0.4457 -1.56%
2015-09-16 0 0.640 0.630 0.640 0.630 0.650 550,000 351,900 0.6398 0.451 0.444 0.451 0.444 0.458 780,798 0.4507 1.59%
2015-09-15 0 0.630 0.620 0.630 0.620 0.650 392,000 247,940 0.6325 0.444 0.437 0.444 0.437 0.458 556,496 0.4455 -3.08%
2015-09-14 0 0.650 0.630 0.650 0.630 0.650 482,000 309,980 0.6431 0.458 0.444 0.458 0.444 0.458 684,263 0.4530 1.56%
2015-09-11 0 0.640 0.620 0.640 0.630 0.660 452,000 291,020 0.6438 0.451 0.437 0.451 0.444 0.465 641,674 0.4535 0.00%
2015-09-10 0 0.640 0.630 0.640 0.630 0.650 338,000 217,300 0.6429 0.451 0.444 0.451 0.444 0.458 479,836 0.4529 -3.03%
2015-09-09 0 0.660 0.640 0.660 0.630 0.660 1,120,000 725,300 0.6476 0.465 0.451 0.465 0.444 0.465 1,589,989 0.4562 3.13%
2015-09-08 0 0.640 0.620 0.640 0.610 0.640 874,000 546,900 0.6257 0.451 0.437 0.451 0.430 0.451 1,240,760 0.4408 1.59%
2015-09-07 0 0.630 0.600 0.630 0.600 0.640 478,000 293,240 0.6135 0.444 0.423 0.444 0.423 0.451 678,585 0.4321 1.61%
2015-09-04 0 0.620 0.610 0.620 0.610 0.650 262,000 164,880 0.6293 0.437 0.430 0.437 0.430 0.458 371,944 0.4433 1.64%
2015-09-02 0 0.610 0.600 0.610 0.570 0.610 466,000 277,040 0.5945 0.430 0.423 0.430 0.402 0.430 661,549 0.4188 0.00%
2015-09-01 0 0.610 0.600 0.610 0.600 0.640 740,000 453,880 0.6134 0.430 0.423 0.430 0.423 0.451 1,050,529 0.4320 -3.17%
2015-08-31 0 0.630 0.620 0.630 0.600 0.720 4,552,000 2,910,820 0.6395 0.444 0.437 0.444 0.423 0.507 6,462,171 0.4504 -14.86%
2015-08-28 0 0.740 0.730 0.740 0.730 0.760 702,000 525,540 0.7486 0.521 0.514 0.521 0.514 0.535 996,583 0.5273 -1.33%
2015-08-27 0 0.750 0.730 0.750 0.730 0.770 674,000 501,500 0.7441 0.528 0.514 0.528 0.514 0.542 956,833 0.5241 2.74%
2015-08-26 0 0.730 0.710 0.730 0.710 0.750 462,000 335,060 0.7252 0.514 0.500 0.514 0.500 0.528 655,871 0.5109 -1.35%
2015-08-25 0 0.740 0.720 0.740 0.700 0.760 580,000 422,460 0.7284 0.521 0.507 0.521 0.493 0.535 823,387 0.5131 1.37%
2015-08-24 0 0.730 0.710 0.730 0.690 0.760 600,000 426,780 0.7113 0.514 0.500 0.514 0.486 0.535 851,780 0.5010 -7.59%
2015-08-21 0 0.790 0.750 0.790 0.760 0.790 438,000 338,620 0.7731 0.556 0.528 0.556 0.535 0.556 621,799 0.5446 -1.25%
2015-08-20 0 0.800 0.790 0.800 0.790 0.820 276,000 220,320 0.7983 0.564 0.556 0.564 0.556 0.578 391,819 0.5623 -1.23%
2015-08-19 0 0.810 0.800 0.810 0.810 0.830 228,000 186,300 0.8171 0.571 0.564 0.571 0.571 0.585 323,676 0.5756 -1.22%
2015-08-18 0 0.820 0.810 0.820 0.810 0.850 438,000 363,540 0.8300 0.578 0.571 0.578 0.571 0.599 621,799 0.5847 -2.38%
2015-08-17 0 0.840 0.830 0.840 0.820 0.840 364,000 303,420 0.8336 0.592 0.585 0.592 0.578 0.592 516,747 0.5872 0.00%
2015-08-14 0 0.840 0.830 0.840 0.830 0.840 404,000 336,940 0.8340 0.592 0.585 0.592 0.585 0.592 573,532 0.5875 0.00%
2015-08-13 0 0.840 0.820 0.840 0.820 0.840 424,000 351,840 0.8298 0.592 0.578 0.592 0.578 0.592 601,925 0.5845 2.44%
2015-08-12 0 0.820 0.800 0.820 0.790 0.830 692,000 560,780 0.8104 0.578 0.564 0.578 0.556 0.585 982,386 0.5708 0.00%
2015-08-11 0 0.820 0.810 0.820 0.810 0.850 940,000 776,280 0.8258 0.578 0.571 0.578 0.571 0.599 1,334,455 0.5817 -1.20%
2015-08-10 0 0.830 0.820 0.830 0.810 0.850 426,000 352,940 0.8285 0.585 0.578 0.585 0.571 0.599 604,764 0.5836 0.00%
2015-08-07 0 0.830 0.830 0.850 0.830 0.860 398,000 336,780 0.8462 0.585 0.585 0.599 0.585 0.606 565,014 0.5961 -3.49%
2015-08-06 0 0.860 0.830 0.860 0.820 0.870 652,000 551,660 0.8461 0.606 0.585 0.606 0.578 0.613 925,601 0.5960 0.00%
2015-08-05 0 0.860 0.850 0.860 0.830 0.890 1,026,000 878,300 0.8560 0.606 0.599 0.606 0.585 0.627 1,456,544 0.6030 1.18%
2015-08-04 0 0.850 0.830 0.850 0.820 0.850 274,000 230,020 0.8395 0.599 0.585 0.599 0.578 0.599 388,980 0.5913 1.19%
2015-08-03 0 0.840 0.820 0.850 0.830 0.860 242,000 206,380 0.8528 0.592 0.578 0.599 0.585 0.606 343,551 0.6007 0.00%
2015-07-31 0 0.840 0.840 0.850 0.840 0.870 328,000 282,020 0.8598 0.592 0.592 0.599 0.592 0.613 465,640 0.6057 -2.33%
2015-07-30 0 0.860 0.840 0.860 0.850 0.870 248,000 214,040 0.8631 0.606 0.592 0.606 0.599 0.613 352,069 0.6079 1.18%
2015-07-29 0 0.850 0.850 0.870 0.850 0.870 260,000 223,080 0.8580 0.599 0.599 0.613 0.599 0.613 369,105 0.6044 -1.16%
2015-07-28 0 0.860 0.830 0.860 0.810 0.880 926,000 779,180 0.8414 0.606 0.585 0.606 0.571 0.620 1,314,581 0.5927 7.50%
2015-07-27 0 0.800 0.790 0.800 0.800 0.880 1,770,000 1,449,780 0.8191 0.564 0.556 0.564 0.564 0.620 2,512,751 0.5770 -8.05%
2015-07-24 0 0.870 0.860 0.870 0.870 0.890 562,000 491,620 0.8748 0.613 0.606 0.613 0.613 0.627 797,834 0.6162 -1.14%
2015-07-23 0 0.880 0.880 0.890 0.880 0.890 286,000 253,680 0.8870 0.620 0.620 0.627 0.620 0.627 406,015 0.6248 0.00%
2015-07-22 0 0.880 0.870 0.880 0.870 0.880 544,000 478,700 0.8800 0.620 0.613 0.620 0.613 0.620 772,281 0.6199 -1.12%
2015-07-21 0 0.890 0.880 0.890 0.880 0.900 408,000 362,940 0.8896 0.627 0.620 0.627 0.620 0.634 579,210 0.6266 0.00%
2015-07-20 0 0.890 0.890 0.900 0.870 0.910 738,000 654,880 0.8874 0.627 0.627 0.634 0.613 0.641 1,047,689 0.6251 -1.11%
2015-07-17 0 0.900 0.880 0.900 0.890 0.910 1,388,000 1,244,680 0.8967 0.634 0.620 0.634 0.627 0.641 1,970,451 0.6317 1.12%
2015-07-16 0 0.890 0.890 0.910 0.890 0.910 558,000 499,100 0.8944 0.627 0.627 0.641 0.627 0.641 792,155 0.6301 -1.11%
2015-07-15 0 0.900 0.880 0.900 0.870 0.940 1,778,000 1,604,300 0.9023 0.634 0.620 0.634 0.613 0.662 2,524,108 0.6356 2.27%
2015-07-14 0 0.880 0.880 0.890 0.850 0.890 910,000 794,620 0.8732 0.620 0.620 0.627 0.599 0.627 1,291,866 0.6151 2.33%
2015-07-13 0 0.860 0.840 0.870 0.820 0.880 1,574,000 1,332,780 0.8467 0.606 0.592 0.613 0.578 0.620 2,234,503 0.5965 4.88%
2015-07-10 0 0.820 0.810 0.820 0.800 0.840 1,354,000 1,106,560 0.8173 0.578 0.571 0.578 0.564 0.592 1,922,184 0.5757 1.23%
2015-07-09 0 0.810 0.800 0.810 0.730 0.820 2,262,000 1,786,500 0.7898 0.571 0.564 0.571 0.514 0.578 3,211,211 0.5563 10.96%
2015-07-08 0 0.730 0.720 0.740 0.710 0.810 2,550,000 1,876,180 0.7358 0.514 0.507 0.521 0.500 0.571 3,620,065 0.5183 -12.05%
2015-07-07 0 0.830 0.820 0.830 0.820 0.900 726,000 620,120 0.8542 0.585 0.578 0.585 0.578 0.634 1,030,654 0.6017 -5.68%
2015-07-06 0 0.880 0.860 0.890 0.840 0.970 2,168,000 1,900,280 0.8765 0.620 0.606 0.627 0.592 0.683 3,077,765 0.6174 -7.37%
2015-07-03 0 0.950 0.920 0.950 0.910 0.970 1,786,000 1,672,220 0.9363 0.669 0.648 0.669 0.641 0.683 2,535,465 0.6595 -2.06%
2015-07-02 0 0.970 0.960 0.980 0.960 1.000 794,000 770,800 0.9708 0.683 0.676 0.690 0.676 0.704 1,127,189 0.6838 -1.02%
2015-06-30 0 0.980 0.970 0.980 0.950 0.990 632,000 612,620 0.9693 0.690 0.683 0.690 0.669 0.697 897,208 0.6828 1.03%
2015-06-29 0 0.970 0.950 0.970 0.950 1.010 1,636,000 1,584,940 0.9688 0.683 0.669 0.683 0.669 0.711 2,322,520 0.6824 -3.00%
2015-06-26 0 1.000 0.990 1.000 0.990 1.020 700,000 699,600 0.9994 0.704 0.697 0.704 0.697 0.718 993,743 0.7040 -0.99%
2015-06-25 0 1.010 1.000 1.010 1.000 1.030 740,000 746,380 1.0086 0.711 0.704 0.711 0.704 0.726 1,050,529 0.7105 -0.98%
2015-06-24 0 1.020 1.000 1.020 0.990 1.050 3,058,000 3,125,120 1.0219 0.718 0.704 0.718 0.697 0.740 4,341,239 0.7199 3.03%
2015-06-23 0 0.990 0.980 0.990 0.970 0.990 474,000 465,920 0.9830 0.697 0.690 0.697 0.683 0.697 672,906 0.6924 0.00%
2015-06-22 0 0.990 0.980 1.000 0.970 0.990 740,000 725,320 0.9802 0.697 0.690 0.704 0.683 0.697 1,050,529 0.6904 1.02%
2015-06-19 0 0.980 0.970 0.980 0.970 1.000 632,000 620,360 0.9816 0.690 0.683 0.690 0.683 0.704 897,208 0.6914 -2.00%
2015-06-18 0 1.000 0.980 1.000 0.980 1.000 666,000 657,500 0.9872 0.704 0.690 0.704 0.690 0.704 945,476 0.6954 2.04%
2015-06-17 0 0.980 0.970 0.980 0.970 0.990 990,000 965,160 0.9749 0.690 0.683 0.690 0.683 0.697 1,405,437 0.6867 0.00%
2015-06-16 0 0.980 0.970 0.980 0.970 1.010 1,388,000 1,361,820 0.9811 0.690 0.683 0.690 0.683 0.711 1,970,451 0.6911 -2.97%
2015-06-15 0 1.010 0.990 1.010 0.980 1.030 1,466,000 1,465,520 0.9997 0.711 0.697 0.711 0.690 0.726 2,081,183 0.7042 1.00%
2015-06-12 0 1.000 0.990 1.000 0.980 1.000 506,000 499,660 0.9875 0.704 0.697 0.704 0.690 0.704 718,335 0.6956 -0.99%
2015-06-11 0 1.010 0.990 1.010 0.990 1.010 654,000 652,940 0.9984 0.711 0.697 0.711 0.697 0.711 928,440 0.7033 1.00%
2015-06-10 0 1.000 0.970 1.000 0.960 1.010 1,524,000 1,502,700 0.9860 0.704 0.683 0.704 0.676 0.711 2,163,521 0.6946 -0.99%
2015-06-09 0 1.010 0.990 1.010 0.960 1.040 2,668,000 2,668,580 1.0002 0.711 0.697 0.711 0.676 0.733 3,787,582 0.7046 -2.88%
2015-06-08 0 1.040 1.030 1.050 1.000 1.050 1,646,000 1,701,440 1.0337 0.733 0.726 0.740 0.704 0.740 2,336,717 0.7281 -0.95%
2015-06-05 0 1.050 1.030 1.050 1.030 1.080 1,196,000 1,252,060 1.0469 0.740 0.726 0.740 0.726 0.761 1,697,882 0.7374 -1.87%
2015-06-04 0 1.070 1.050 1.070 1.020 1.120 2,852,000 3,038,960 1.0656 0.754 0.740 0.754 0.718 0.789 4,048,794 0.7506 -4.46%
2015-06-03 0 1.120 1.120 1.130 1.120 1.160 1,076,000 1,215,300 1.1295 0.789 0.789 0.796 0.789 0.817 1,527,526 0.7956 -1.75%
2015-06-02 0 1.140 1.130 1.140 1.120 1.170 3,018,000 3,438,060 1.1392 0.803 0.796 0.803 0.789 0.824 4,284,454 0.8025 1.79%
2015-06-01 0 1.120 1.110 1.120 1.080 1.130 2,724,000 3,028,000 1.1116 0.789 0.782 0.789 0.761 0.796 3,867,081 0.7830 3.70%
2015-05-29 0 1.080 1.070 1.080 1.050 1.100 2,448,000 2,640,380 1.0786 0.761 0.754 0.761 0.740 0.775 3,475,263 0.7598 1.89%
2015-05-28 0 1.060 1.040 1.060 1.030 1.110 4,764,000 5,110,000 1.0726 0.747 0.733 0.747 0.726 0.782 6,763,134 0.7556 1.92%
2015-05-27 0 1.040 1.040 1.050 1.040 1.060 748,000 785,080 1.0496 0.733 0.733 0.740 0.733 0.747 1,061,886 0.7393 -0.95%
2015-05-26 0 1.050 1.040 1.050 1.040 1.080 1,142,000 1,207,380 1.0573 0.740 0.733 0.740 0.733 0.761 1,621,221 0.7447 0.00%
2015-05-22 0 1.050 1.050 1.060 1.050 1.080 1,374,000 1,459,900 1.0625 0.740 0.740 0.747 0.740 0.761 1,950,576 0.7484 -1.87%
2015-05-21 0 1.070 1.070 1.080 1.020 1.090 4,404,000 4,679,580 1.0626 0.754 0.754 0.761 0.718 0.768 6,252,066 0.7485 4.90%
2015-05-20 0 1.020 1.010 1.030 1.020 1.050 606,000 623,940 1.0296 0.718 0.711 0.726 0.718 0.740 860,298 0.7253 -1.92%
2015-05-19 0 1.040 1.030 1.040 1.000 1.040 1,828,000 1,879,240 1.0280 0.733 0.726 0.733 0.704 0.733 2,595,090 0.7242 4.00%
2015-05-18 0 1.000 0.990 1.000 0.990 1.010 720,000 715,960 0.9944 0.704 0.697 0.704 0.697 0.711 1,022,136 0.7005 0.00%
2015-05-15 0 1.000 0.990 1.000 0.990 1.010 712,000 711,820 0.9997 0.704 0.697 0.704 0.697 0.711 1,010,779 0.7042 0.00%
2015-05-14 0 1.000 1.000 1.010 0.990 1.000 546,000 542,820 0.9942 0.704 0.704 0.711 0.697 0.704 775,120 0.7003 1.63%
2015-05-13 0 1.000 0.990 1.000 0.990 1.030 1,400,000 1,413,680 1.0098 0.693 0.686 0.693 0.686 0.714 2,019,804 0.6999 -0.99%
2015-05-12 0 1.010 1.010 1.020 0.970 1.020 1,738,000 1,740,440 1.0014 0.700 0.700 0.707 0.672 0.707 2,507,442 0.6941 2.02%
2015-05-11 0 0.990 0.980 0.990 0.940 1.000 1,344,000 1,315,000 0.9784 0.686 0.679 0.686 0.652 0.693 1,939,011 0.6782 0.00%
2015-05-08 0 0.990 0.990 1.000 0.970 1.010 556,000 552,160 0.9931 0.686 0.686 0.693 0.672 0.700 802,151 0.6883 1.02%
2015-05-07 0 0.980 0.980 0.990 0.980 1.020 1,388,000 1,373,180 0.9893 0.679 0.679 0.686 0.679 0.707 2,002,491 0.6857 -3.92%
2015-05-06 0 1.020 1.010 1.020 1.000 1.040 1,286,000 1,305,720 1.0153 0.707 0.700 0.707 0.693 0.721 1,855,334 0.7038 3.03%
2015-05-05 0 0.990 0.990 1.010 0.990 1.060 1,696,000 1,731,880 1.0212 0.686 0.686 0.700 0.686 0.735 2,446,848 0.7078 -3.88%
2015-05-04 0 1.030 1.030 1.050 0.980 1.060 2,942,000 2,989,560 1.0162 0.714 0.714 0.728 0.679 0.735 4,244,473 0.7043 3.00%
2015-04-30 0 1.000 1.000 1.010 1.000 1.020 1,684,000 1,695,460 1.0068 0.693 0.693 0.700 0.693 0.707 2,429,535 0.6979 -0.99%
2015-04-29 0 1.010 1.010 1.020 0.990 1.040 1,714,000 1,743,360 1.0171 0.700 0.700 0.707 0.686 0.721 2,472,817 0.7050 -1.94%
2015-04-28 0 1.030 1.020 1.040 1.020 1.080 4,926,000 5,166,900 1.0489 0.714 0.707 0.721 0.707 0.749 7,106,823 0.7270 0.98%
2015-04-27 0 1.020 1.010 1.020 1.000 1.030 4,346,000 4,410,880 1.0149 0.707 0.700 0.707 0.693 0.714 6,270,048 0.7035 2.00%
2015-04-24 0 1.000 0.990 1.010 0.950 1.010 6,410,000 6,333,100 0.9880 0.693 0.686 0.700 0.658 0.700 9,247,815 0.6848 5.26%
2015-04-23 0 0.950 0.950 0.960 0.940 0.970 1,348,000 1,288,360 0.9558 0.658 0.658 0.665 0.652 0.672 1,944,782 0.6625 -1.04%
2015-04-22 0 0.960 0.950 0.960 0.940 0.980 1,514,000 1,448,720 0.9569 0.665 0.658 0.665 0.652 0.679 2,184,273 0.6633 0.00%
2015-04-21 0 0.960 0.950 0.960 0.950 0.970 908,000 869,960 0.9581 0.665 0.658 0.665 0.658 0.672 1,309,987 0.6641 1.05%
2015-04-20 0 0.950 0.940 0.950 0.940 1.010 1,632,000 1,578,780 0.9674 0.658 0.652 0.658 0.652 0.700 2,354,514 0.6705 -2.06%
2015-04-17 0 0.970 0.970 0.990 0.970 1.000 820,000 802,780 0.9790 0.672 0.672 0.686 0.672 0.693 1,183,028 0.6786 -1.02%
2015-04-16 0 0.980 0.980 0.990 0.960 1.000 2,202,000 2,152,960 0.9777 0.679 0.679 0.686 0.665 0.693 3,176,863 0.6777 -1.01%
2015-04-15 0 0.990 0.980 0.990 0.970 0.990 2,410,000 2,368,920 0.9830 0.686 0.679 0.686 0.672 0.686 3,476,948 0.6813 2.06%
2015-04-14 0 0.970 0.950 0.970 0.950 1.000 5,590,000 5,449,460 0.9749 0.672 0.658 0.672 0.658 0.693 8,064,787 0.6757 3.19%
2015-04-13 0 0.940 0.930 0.940 0.880 0.950 8,536,000 7,804,880 0.9143 0.652 0.645 0.652 0.610 0.658 12,315,031 0.6338 -1.05%
2015-04-10 0 0.950 0.940 0.950 0.940 0.990 3,840,000 3,675,560 0.9572 0.658 0.652 0.658 0.652 0.686 5,540,033 0.6635 -2.06%
2015-04-09 0 0.970 0.960 0.970 0.950 1.000 4,528,000 4,395,380 0.9707 0.672 0.665 0.672 0.658 0.693 6,532,622 0.6728 -3.00%
2015-04-08 0 1.000 0.980 1.000 0.960 1.010 3,296,000 3,226,640 0.9790 0.693 0.679 0.693 0.665 0.700 4,755,195 0.6786 0.00%
2015-04-02 0 1.000 0.990 1.000 0.990 1.010 1,010,000 1,007,820 0.9978 0.693 0.686 0.693 0.686 0.700 1,457,144 0.6916 0.00%
2015-04-01 0 1.000 0.980 1.000 0.980 1.020 872,000 861,140 0.9875 0.693 0.679 0.693 0.679 0.707 1,258,049 0.6845 1.01%
2015-03-31 0 0.990 0.990 1.000 0.990 1.020 534,000 534,720 1.0013 0.686 0.686 0.693 0.686 0.707 770,411 0.6941 -1.98%
2015-03-30 0 1.010 0.990 1.010 0.990 1.020 1,150,000 1,154,480 1.0039 0.700 0.686 0.700 0.686 0.707 1,659,124 0.6958 0.00%
2015-03-27 0 1.010 1.000 1.010 1.000 1.030 500,000 501,420 1.0028 0.700 0.693 0.700 0.693 0.714 721,358 0.6951 0.00%
2015-03-26 0 1.010 1.000 1.010 0.990 1.030 894,000 896,480 1.0028 0.700 0.693 0.700 0.686 0.714 1,289,789 0.6951 0.00%
2015-03-25 0 1.010 1.000 1.010 1.000 1.040 1,310,000 1,329,100 1.0146 0.700 0.693 0.700 0.693 0.721 1,889,959 0.7032 -0.98%
2015-03-24 0 1.020 1.010 1.020 0.950 1.060 9,026,000 9,031,220 1.0006 0.707 0.700 0.707 0.658 0.735 13,021,963 0.6935 -12.07%
2015-03-23 0 1.160 1.150 1.160 1.130 1.170 1,146,000 1,315,540 1.1479 0.804 0.797 0.804 0.783 0.811 1,653,354 0.7957 2.65%
2015-03-20 0 1.130 1.120 1.130 1.080 1.130 1,766,000 1,958,100 1.1088 0.783 0.776 0.783 0.749 0.783 2,547,838 0.7685 4.63%
2015-03-19 0 1.080 1.060 1.080 1.060 1.080 526,000 565,120 1.0744 0.749 0.735 0.749 0.735 0.749 758,869 0.7447 -0.92%
2015-03-18 0 1.090 1.050 1.080 1.060 1.090 900,000 962,900 1.0699 0.756 0.728 0.749 0.735 0.756 1,298,445 0.7416 1.87%
2015-03-17 0 1.070 1.050 1.070 1.030 1.070 626,000 660,540 1.0552 0.742 0.728 0.742 0.714 0.742 903,141 0.7314 1.90%
2015-03-16 0 1.050 1.030 1.050 1.020 1.060 298,000 311,460 1.0452 0.728 0.714 0.728 0.707 0.735 429,930 0.7244 0.96%
2015-03-13 0 1.040 1.040 1.050 1.030 1.060 568,000 594,740 1.0471 0.721 0.721 0.728 0.714 0.735 819,463 0.7258 0.00%
2015-03-12 0 1.040 1.040 1.050 1.040 1.070 230,000 241,900 1.0517 0.721 0.721 0.728 0.721 0.742 331,825 0.7290 0.97%
2015-03-11 0 1.030 1.020 1.050 0.990 1.050 1,930,000 1,949,900 1.0103 0.714 0.707 0.728 0.686 0.728 2,784,444 0.7003 4.04%
2015-03-10 0 0.990 0.990 1.000 0.970 1.060 1,964,000 1,976,960 1.0066 0.686 0.686 0.693 0.672 0.735 2,833,496 0.6977 -7.48%
2015-03-09 0 1.070 1.060 1.070 1.060 1.080 506,000 540,000 1.0672 0.742 0.735 0.742 0.735 0.749 730,015 0.7397 0.94%
2015-03-06 0 1.060 1.050 1.060 1.060 1.090 642,000 684,380 1.0660 0.735 0.728 0.735 0.735 0.756 926,224 0.7389 0.00%
2015-03-05 0 1.060 1.060 1.080 1.060 1.100 1,140,000 1,223,820 1.0735 0.735 0.735 0.749 0.735 0.762 1,644,697 0.7441 -2.75%
2015-03-04 0 1.090 1.060 1.090 1.070 1.090 734,000 788,300 1.0740 0.756 0.735 0.756 0.742 0.756 1,058,954 0.7444 0.00%
2015-03-03 0 1.090 1.070 1.090 1.050 1.090 304,000 330,260 1.0864 0.756 0.742 0.756 0.728 0.756 438,586 0.7530 0.00%
2015-03-02 0 1.090 1.080 1.090 1.060 1.120 1,826,000 1,971,220 1.0795 0.756 0.749 0.756 0.735 0.776 2,634,401 0.7483 -1.80%
2015-02-27 0 1.110 1.110 1.120 1.100 1.140 1,142,000 1,267,300 1.1097 0.769 0.769 0.776 0.762 0.790 1,647,583 0.7692 -2.63%
2015-02-26 0 1.140 1.130 1.150 1.130 1.160 788,000 894,860 1.1356 0.790 0.783 0.797 0.783 0.804 1,136,861 0.7871 -1.72%
2015-02-25 0 1.160 1.140 1.160 1.130 1.170 1,448,000 1,664,780 1.1497 0.804 0.790 0.804 0.783 0.811 2,089,054 0.7969 0.87%
2015-02-24 0 1.150 1.140 1.150 1.130 1.170 1,400,000 1,613,580 1.1526 0.797 0.790 0.797 0.783 0.811 2,019,804 0.7989 0.88%
2015-02-23 0 1.140 1.140 1.150 1.130 1.150 616,000 699,680 1.1358 0.790 0.790 0.797 0.783 0.797 888,714 0.7873 0.00%
2015-02-18 0 1.140 1.130 1.140 1.120 1.170 790,700 895,727 1.1328 0.790 0.783 0.790 0.776 0.811 1,140,756 0.7852 0.00%
2015-02-17 0 1.140 1.130 1.140 1.120 1.160 638,000 724,600 1.1357 0.790 0.783 0.790 0.776 0.804 920,453 0.7872 0.00%
2015-02-16 0 1.140 1.120 1.140 1.140 1.180 398,000 459,040 1.1534 0.790 0.776 0.790 0.790 0.818 574,201 0.7994 -1.72%
2015-02-13 0 1.160 1.150 1.160 1.150 1.180 456,000 530,820 1.1641 0.804 0.797 0.804 0.797 0.818 657,879 0.8069 0.00%
2015-02-12 0 1.160 1.160 1.170 1.130 1.180 1,500,000 1,731,240 1.1542 0.804 0.804 0.811 0.783 0.818 2,164,075 0.8000 1.75%
2015-02-11 0 1.140 1.130 1.140 1.110 1.160 1,144,000 1,299,340 1.1358 0.790 0.783 0.790 0.769 0.804 1,650,468 0.7873 3.64%
2015-02-10 0 1.100 1.100 1.110 1.090 1.120 556,000 615,300 1.1067 0.762 0.762 0.769 0.756 0.776 802,151 0.7671 -1.79%
2015-02-09 0 1.120 1.110 1.120 1.100 1.140 550,000 615,980 1.1200 0.776 0.769 0.776 0.762 0.790 793,494 0.7763 -0.88%
2015-02-06 0 1.130 1.120 1.130 1.110 1.140 860,000 969,460 1.1273 0.783 0.776 0.783 0.769 0.790 1,240,737 0.7814 0.00%
2015-02-05 0 1.130 1.110 1.130 1.110 1.130 620,000 697,460 1.1249 0.783 0.769 0.783 0.769 0.783 894,484 0.7797 0.89%
2015-02-04 0 1.120 1.120 1.140 1.120 1.150 714,000 809,600 1.1339 0.776 0.776 0.790 0.776 0.797 1,030,100 0.7859 0.00%
2015-02-03 0 1.120 1.110 1.130 1.100 1.130 574,000 639,140 1.1135 0.776 0.769 0.783 0.762 0.783 828,119 0.7718 0.00%
2015-02-02 0 1.120 1.100 1.120 1.090 1.140 850,000 945,360 1.1122 0.776 0.762 0.776 0.756 0.790 1,226,309 0.7709 -1.75%
2015-01-30 0 1.140 1.120 1.140 1.110 1.170 660,000 745,700 1.1298 0.790 0.776 0.790 0.769 0.811 952,193 0.7831 0.00%
2015-01-29 0 1.140 1.130 1.150 1.110 1.150 874,000 989,160 1.1318 0.790 0.783 0.797 0.769 0.797 1,260,935 0.7845 -0.87%
2015-01-28 0 1.150 1.140 1.150 1.140 1.170 686,000 791,260 1.1534 0.797 0.790 0.797 0.790 0.811 989,704 0.7995 0.00%
2015-01-27 0 1.150 1.150 1.160 1.140 1.200 702,000 815,200 1.1613 0.797 0.797 0.804 0.790 0.832 1,012,787 0.8049 -2.54%
2015-01-26 0 1.180 1.160 1.180 1.150 1.180 624,000 731,420 1.1721 0.818 0.804 0.818 0.797 0.818 900,255 0.8125 0.00%
2015-01-23 0 1.180 1.150 1.180 1.140 1.190 1,080,000 1,255,360 1.1624 0.818 0.797 0.818 0.790 0.825 1,558,134 0.8057 0.85%
2015-01-22 0 1.170 1.170 1.190 1.160 1.200 1,228,000 1,445,280 1.1769 0.811 0.811 0.825 0.804 0.832 1,771,656 0.8158 -1.68%
2015-01-21 0 1.190 1.170 1.190 1.160 1.200 612,000 723,520 1.1822 0.825 0.811 0.825 0.804 0.832 882,943 0.8194 0.85%
2015-01-20 0 1.180 1.160 1.180 1.160 1.190 888,000 1,041,840 1.1732 0.818 0.804 0.818 0.804 0.825 1,281,133 0.8132 2.61%
2015-01-19 0 1.150 1.150 1.160 1.130 1.190 916,000 1,058,480 1.1555 0.797 0.797 0.804 0.783 0.825 1,321,529 0.8010 -4.17%
2015-01-16 0 1.200 1.170 1.200 1.160 1.220 790,000 938,500 1.1880 0.832 0.811 0.832 0.804 0.846 1,139,746 0.8234 0.00%
2015-01-15 0 1.200 1.190 1.200 1.180 1.230 514,000 615,780 1.1980 0.832 0.825 0.832 0.818 0.853 741,556 0.8304 -1.64%
2015-01-14 0 1.220 1.180 1.220 1.170 1.230 878,000 1,056,280 1.2031 0.846 0.818 0.846 0.811 0.853 1,266,705 0.8339 -0.81%
2015-01-13 0 1.230 1.220 1.230 1.210 1.240 660,000 806,000 1.2212 0.853 0.846 0.853 0.839 0.859 952,193 0.8465 0.00%
2015-01-12 0 1.230 1.230 1.240 1.230 1.260 480,000 595,380 1.2404 0.853 0.853 0.859 0.853 0.873 692,504 0.8597 -1.60%
2015-01-09 0 1.250 1.240 1.250 1.220 1.260 1,562,000 1,946,400 1.2461 0.866 0.859 0.866 0.846 0.873 2,253,524 0.8637 2.46%
2015-01-08 0 1.220 1.220 1.230 1.190 1.240 1,554,000 1,893,900 1.2187 0.846 0.846 0.853 0.825 0.859 2,241,982 0.8447 -0.81%
2015-01-07 0 1.230 1.210 1.230 1.210 1.250 1,122,000 1,379,520 1.2295 0.853 0.839 0.853 0.839 0.866 1,618,728 0.8522 0.00%
2015-01-06 0 1.230 1.220 1.230 1.220 1.250 1,006,000 1,241,080 1.2337 0.853 0.846 0.853 0.846 0.866 1,451,373 0.8551 0.00%
2015-01-05 0 1.230 1.220 1.240 1.200 1.270 2,634,000 3,256,560 1.2364 0.853 0.846 0.859 0.832 0.880 3,800,116 0.8570 1.65%
2015-01-02 0 1.210 1.210 1.220 1.100 1.260 4,632,000 5,560,780 1.2005 0.839 0.839 0.846 0.762 0.873 6,682,665 0.8321 10.00%
2014-12-31 0 1.100 1.080 1.140 1.030 1.110 1,178,000 1,263,160 1.0723 0.762 0.749 0.790 0.714 0.769 1,699,520 0.7432 5.77%
2014-12-30 0 1.040 1.030 1.040 1.030 1.060 860,000 895,580 1.0414 0.721 0.714 0.721 0.714 0.735 1,240,737 0.7218 -1.89%
2014-12-29 0 1.060 1.060 1.080 1.050 1.080 956,000 1,015,100 1.0618 0.735 0.735 0.749 0.728 0.749 1,379,237 0.7360 -1.85%
2014-12-24 0 1.080 1.070 1.080 1.070 1.090 342,000 370,320 1.0828 0.749 0.742 0.749 0.742 0.756 493,409 0.7505 0.00%
2014-12-23 0 1.080 1.060 1.080 1.050 1.100 1,648,000 1,775,820 1.0776 0.749 0.735 0.749 0.728 0.762 2,377,597 0.7469 -0.92%
2014-12-22 0 1.090 1.060 1.090 1.050 1.090 584,000 628,560 1.0763 0.756 0.735 0.756 0.728 0.756 842,547 0.7460 -0.91%
2014-12-19 0 1.100 1.090 1.100 1.080 1.110 1,096,000 1,201,880 1.0966 0.762 0.756 0.762 0.749 0.769 1,581,218 0.7601 0.00%
2014-12-18 0 1.100 1.090 1.100 1.080 1.120 1,048,000 1,149,140 1.0965 0.762 0.756 0.762 0.749 0.776 1,511,967 0.7600 -1.79%
2014-12-17 0 1.120 1.090 1.120 1.070 1.120 1,366,000 1,484,340 1.0866 0.776 0.756 0.776 0.742 0.776 1,970,751 0.7532 2.75%
2014-12-16 0 1.090 1.080 1.090 1.080 1.110 1,304,000 1,420,040 1.0890 0.756 0.749 0.756 0.749 0.769 1,881,303 0.7548 -1.80%
2014-12-15 0 1.110 1.110 1.120 1.080 1.120 826,000 913,880 1.1064 0.769 0.769 0.776 0.749 0.776 1,191,684 0.7669 -1.77%
2014-12-12 0 1.130 1.120 1.130 1.110 1.130 674,000 754,740 1.1198 0.783 0.776 0.783 0.769 0.783 972,391 0.7762 0.89%
2014-12-11 0 1.120 1.110 1.120 1.100 1.130 1,056,000 1,184,780 1.1220 0.776 0.769 0.776 0.762 0.783 1,523,509 0.7777 -0.88%
2014-12-10 0 1.130 1.120 1.130 1.110 1.140 1,408,000 1,592,280 1.1309 0.783 0.776 0.783 0.769 0.790 2,031,345 0.7839 0.89%
2014-12-09 0 1.120 1.100 1.120 1.090 1.150 1,684,000 1,880,100 1.1164 0.776 0.762 0.776 0.756 0.797 2,429,535 0.7739 -1.75%
2014-12-08 0 1.140 1.120 1.140 1.100 1.170 868,000 974,460 1.1226 0.790 0.776 0.790 0.762 0.811 1,252,278 0.7781 -0.87%
2014-12-05 0 1.150 1.150 1.170 1.120 1.220 2,090,000 2,408,600 1.1524 0.797 0.797 0.811 0.776 0.846 3,015,278 0.7988 -5.74%
2014-12-04 0 1.220 1.210 1.220 1.200 1.220 846,000 1,024,140 1.2106 0.846 0.839 0.846 0.832 0.846 1,220,538 0.8391 1.67%
2014-12-03 0 1.200 1.200 1.210 1.160 1.210 1,760,000 2,100,360 1.1934 0.832 0.832 0.839 0.804 0.839 2,539,182 0.8272 1.69%
2014-12-02 0 1.180 1.170 1.190 1.170 1.200 608,000 718,220 1.1813 0.818 0.811 0.825 0.811 0.832 877,172 0.8188 -0.84%
2014-12-01 0 1.190 1.190 1.200 1.180 1.280 5,830,000 7,050,220 1.2093 0.825 0.825 0.832 0.818 0.887 8,411,039 0.8382 3.48%
2014-11-28 0 1.150 1.150 1.170 1.150 1.180 542,000 628,140 1.1589 0.797 0.797 0.811 0.797 0.818 781,953 0.8033 -1.71%
2014-11-27 0 1.170 1.150 1.180 1.140 1.180 906,000 1,046,460 1.1550 0.811 0.797 0.818 0.790 0.818 1,307,101 0.8006 0.00%
2014-11-26 0 1.170 1.160 1.170 1.140 1.170 1,082,000 1,249,940 1.1552 0.811 0.804 0.811 0.790 0.811 1,561,020 0.8007 0.86%
2014-11-25 0 1.160 1.140 1.160 1.140 1.160 1,294,000 1,479,760 1.1436 0.804 0.790 0.804 0.790 0.804 1,866,876 0.7926 0.00%
2014-11-24 0 1.160 1.150 1.170 1.150 1.170 786,000 906,420 1.1532 0.804 0.797 0.811 0.797 0.811 1,133,975 0.7993 0.87%
2014-11-21 0 1.150 1.150 1.170 1.130 1.170 368,000 420,380 1.1423 0.797 0.797 0.811 0.783 0.811 530,920 0.7918 0.00%
2014-11-20 0 1.150 1.150 1.170 1.130 1.170 964,000 1,112,080 1.1536 0.797 0.797 0.811 0.783 0.811 1,390,779 0.7996 1.77%
2014-11-19 0 1.130 1.130 1.140 1.120 1.150 1,410,000 1,597,000 1.1326 0.783 0.783 0.790 0.776 0.797 2,034,231 0.7851 -3.42%
2014-11-18 0 1.170 1.160 1.170 1.150 1.200 1,242,000 1,449,340 1.1669 0.811 0.804 0.811 0.797 0.832 1,791,854 0.8088 -1.68%
2014-11-17 0 1.190 1.180 1.190 1.150 1.210 1,528,000 1,805,140 1.1814 0.825 0.818 0.825 0.797 0.839 2,204,471 0.8189 0.85%
2014-11-14 0 1.180 1.180 1.190 1.170 1.230 1,046,000 1,249,860 1.1949 0.818 0.818 0.825 0.811 0.853 1,509,082 0.8282 -2.48%
2014-11-13 0 1.210 1.210 1.220 1.160 1.230 3,200,000 3,838,300 1.1995 0.839 0.839 0.846 0.804 0.853 4,616,694 0.8314 6.14%
2014-11-12 0 1.140 1.130 1.140 1.110 1.160 930,000 1,053,940 1.1333 0.790 0.783 0.790 0.769 0.804 1,341,727 0.7855 -0.87%
2014-11-11 0 1.150 1.150 1.160 1.100 1.170 1,784,000 2,048,620 1.1483 0.797 0.797 0.804 0.762 0.811 2,573,807 0.7959 0.88%
2014-11-10 0 1.140 1.140 1.150 1.070 1.180 3,842,000 4,357,660 1.1342 0.790 0.790 0.797 0.742 0.818 5,542,918 0.7862 2.70%
2014-11-07 0 1.110 1.110 1.120 1.070 1.240 14,350,000 16,165,460 1.1265 0.769 0.769 0.776 0.742 0.859 20,702,987 0.7808 -8.26%
2014-11-06 0 1.210 1.200 1.210 1.200 1.340 7,486,000 9,335,820 1.2471 0.839 0.832 0.839 0.832 0.929 10,800,179 0.8644 -5.47%
2014-11-05 0 1.280 1.270 1.290 1.260 1.320 3,910,000 5,027,240 1.2857 0.887 0.880 0.894 0.873 0.915 5,641,023 0.8912 -2.29%
2014-11-04 0 1.310 1.300 1.320 1.290 1.390 4,233,000 5,696,590 1.3458 0.908 0.901 0.915 0.894 0.963 6,107,021 0.9328 -4.38%
2014-11-03 0 1.370 1.370 1.380 1.310 1.400 7,100,000 9,776,020 1.3769 0.950 0.950 0.957 0.908 0.970 10,243,290 0.9544 4.58%
2014-10-31 0 1.310 1.300 1.310 1.280 1.340 3,332,000 4,362,860 1.3094 0.908 0.901 0.908 0.887 0.929 4,807,133 0.9076 -2.24%
2014-10-30 0 1.340 1.340 1.350 1.190 1.360 18,410,000 24,097,740 1.3089 0.929 0.929 0.936 0.825 0.943 26,560,418 0.9073 9.84%
2014-10-29 0 1.220 1.210 1.220 1.100 1.220 7,846,000 9,241,960 1.1779 0.846 0.839 0.846 0.762 0.846 11,319,557 0.8165 8.93%
2014-10-28 0 1.120 1.100 1.120 1.070 1.120 1,916,000 2,087,420 1.0895 0.776 0.762 0.776 0.742 0.776 2,764,246 0.7551 0.90%
2014-10-27 0 1.110 1.100 1.120 1.040 1.140 4,578,000 4,979,100 1.0876 0.769 0.762 0.776 0.721 0.790 6,604,758 0.7539 -2.63%
2014-10-24 0 1.140 1.130 1.140 1.120 1.160 3,300,000 3,768,620 1.1420 0.790 0.783 0.790 0.776 0.804 4,760,966 0.7916 0.88%
2014-10-23 0 1.130 1.120 1.130 1.100 1.160 4,100,000 4,671,100 1.1393 0.783 0.776 0.783 0.762 0.804 5,915,139 0.7897 0.89%
2014-10-22 0 1.120 1.110 1.120 1.030 1.140 7,712,000 8,429,880 1.0931 0.776 0.769 0.776 0.714 0.790 11,126,233 0.7577 8.74%
2014-10-21 0 1.030 1.030 1.040 1.020 1.040 1,108,000 1,144,840 1.0332 0.714 0.714 0.721 0.707 0.721 1,598,530 0.7162 0.98%
2014-10-20 0 1.020 1.010 1.030 1.010 1.070 970,000 1,006,760 1.0379 0.707 0.700 0.714 0.700 0.742 1,399,435 0.7194 -1.92%
2014-10-17 0 1.040 1.030 1.050 1.000 1.060 4,318,000 4,450,420 1.0307 0.721 0.714 0.728 0.693 0.735 6,229,651 0.7144 -0.95%
2014-10-16 0 1.050 1.050 1.060 1.050 1.110 4,116,000 4,421,720 1.0743 0.728 0.728 0.735 0.728 0.769 5,938,223 0.7446 -3.67%
2014-10-15 0 1.090 1.080 1.090 1.000 1.120 9,048,600 9,675,070 1.0692 0.756 0.749 0.756 0.693 0.776 13,054,568 0.7411 7.92%
2014-10-14 0 1.010 1.010 1.020 1.000 1.070 9,812,000 10,185,300 1.0380 0.700 0.700 0.707 0.693 0.742 14,155,938 0.7195 -0.98%
2014-10-13 0 1.020 1.020 1.030 0.920 1.030 8,874,000 8,729,940 0.9838 0.707 0.707 0.714 0.638 0.714 12,802,670 0.6819 6.25%
2014-10-10 0 0.960 0.950 0.960 0.890 0.980 8,880,000 8,386,880 0.9445 0.665 0.658 0.665 0.617 0.679 12,811,326 0.6546 2.13%
2014-10-09 0 0.940 0.940 0.950 0.810 0.950 7,872,000 6,987,660 0.8877 0.652 0.652 0.658 0.561 0.658 11,357,067 0.6153 13.25%
2014-10-08 0 0.830 0.820 0.830 0.820 0.840 430,000 355,300 0.8263 0.575 0.568 0.575 0.568 0.582 620,368 0.5727 -1.19%
2014-10-07 0 0.840 0.840 0.850 0.830 0.850 470,000 394,700 0.8398 0.582 0.582 0.589 0.575 0.589 678,077 0.5821 0.00%
2014-10-06 0 0.840 0.830 0.840 0.830 0.840 222,000 186,240 0.8389 0.582 0.575 0.582 0.575 0.582 320,283 0.5815 1.20%
2014-10-03 0 0.830 0.830 0.840 0.810 0.830 1,222,000 1,004,500 0.8220 0.575 0.575 0.582 0.561 0.575 1,763,000 0.5698 -1.19%
2014-09-30 0 0.840 0.830 0.840 0.810 0.840 1,044,000 859,040 0.8228 0.582 0.575 0.582 0.561 0.582 1,506,196 0.5703 0.00%
2014-09-29 0 0.840 0.830 0.840 0.810 0.850 3,336,000 2,757,040 0.8265 0.582 0.575 0.582 0.561 0.589 4,812,903 0.5728 -1.18%
2014-09-26 0 0.850 0.840 0.850 0.820 0.850 410,000 343,660 0.8382 0.589 0.582 0.589 0.568 0.589 591,514 0.5810 0.00%
2014-09-25 0 0.850 0.840 0.850 0.840 0.850 550,000 465,920 0.8471 0.589 0.582 0.589 0.582 0.589 793,494 0.5872 0.00%
2014-09-24 0 0.850 0.850 0.860 0.830 0.860 1,180,000 999,640 0.8472 0.589 0.589 0.596 0.575 0.596 1,702,406 0.5872 1.19%
2014-09-23 0 0.840 0.830 0.840 0.820 0.840 866,000 715,500 0.8262 0.582 0.575 0.582 0.568 0.582 1,249,393 0.5727 1.20%
2014-09-22 0 0.830 0.820 0.830 0.810 0.830 1,460,000 1,190,460 0.8154 0.575 0.568 0.575 0.561 0.575 2,106,367 0.5652 0.00%
2014-09-19 0 0.830 0.820 0.830 0.810 0.830 1,222,000 998,240 0.8169 0.575 0.568 0.575 0.561 0.575 1,763,000 0.5662 0.00%
2014-09-18 0 0.830 0.830 0.840 0.830 0.850 1,500,000 1,262,260 0.8415 0.575 0.575 0.582 0.575 0.589 2,164,075 0.5833 -2.35%
2014-09-17 0 0.850 0.850 0.860 0.850 0.860 806,000 688,380 0.8541 0.589 0.589 0.596 0.589 0.596 1,162,830 0.5920 -1.16%
2014-09-16 0 0.860 0.850 0.860 0.850 0.860 532,000 456,160 0.8574 0.596 0.589 0.596 0.589 0.596 767,525 0.5943 1.18%
2014-09-15 0 0.850 0.850 0.860 0.840 0.860 324,000 275,620 0.8507 0.589 0.589 0.596 0.582 0.596 467,440 0.5896 -1.16%
2014-09-12 0 0.860 0.850 0.860 0.840 0.860 690,000 585,280 0.8482 0.596 0.589 0.596 0.582 0.596 995,475 0.5879 0.00%
2014-09-11 0 0.860 0.850 0.860 0.840 0.870 1,289,202 1,099,253 0.8527 0.596 0.589 0.596 0.582 0.603 1,859,953 0.5910 1.18%
2014-09-10 0 0.850 0.830 0.850 0.830 0.850 1,126,000 949,680 0.8434 0.589 0.575 0.589 0.575 0.589 1,624,499 0.5846 -1.16%
2014-09-08 0 0.860 0.850 0.860 0.840 0.870 1,426,000 1,217,620 0.8539 0.596 0.589 0.596 0.582 0.603 2,057,314 0.5918 -1.15%
2014-09-05 0 0.870 0.860 0.870 0.860 0.880 910,000 789,960 0.8681 0.603 0.596 0.603 0.596 0.610 1,312,872 0.6017 1.16%
2014-09-04 0 0.860 0.850 0.860 0.850 0.880 1,522,000 1,308,440 0.8597 0.596 0.589 0.596 0.589 0.610 2,195,815 0.5959 -1.15%
2014-09-03 0 0.870 0.860 0.870 0.850 0.870 826,000 710,780 0.8605 0.603 0.596 0.603 0.589 0.603 1,191,684 0.5964 1.16%
2014-09-02 0 0.860 0.850 0.860 0.840 0.870 2,690,000 2,295,640 0.8534 0.596 0.589 0.596 0.582 0.603 3,880,908 0.5915 0.00%
2014-09-01 0 0.860 0.860 0.870 0.850 0.880 2,044,000 1,757,320 0.8597 0.596 0.596 0.603 0.589 0.610 2,948,913 0.5959 -1.15%
2014-08-29 0 0.870 0.870 0.890 0.870 0.900 1,112,000 978,880 0.8803 0.603 0.603 0.617 0.603 0.624 1,604,301 0.6102 -3.33%
2014-08-28 0 0.900 0.890 0.900 0.860 0.900 3,500,000 3,115,520 0.8901 0.624 0.617 0.624 0.596 0.624 5,049,509 0.6170 4.65%
2014-08-27 0 0.860 0.860 0.870 0.850 0.890 3,046,000 2,663,100 0.8743 0.596 0.596 0.603 0.589 0.617 4,394,516 0.6060 -2.27%
2014-08-26 0 0.880 0.870 0.890 0.850 0.880 1,622,000 1,411,940 0.8705 0.610 0.603 0.617 0.589 0.610 2,340,087 0.6034 2.33%
2014-08-25 0 0.860 0.860 0.870 0.840 0.880 1,938,000 1,674,800 0.8642 0.596 0.596 0.603 0.582 0.610 2,795,985 0.5990 0.00%
2014-08-22 0 0.860 0.850 0.860 0.820 0.870 5,002,000 4,199,220 0.8395 0.596 0.589 0.596 0.568 0.603 7,216,470 0.5819 2.38%
2014-08-21 0 0.840 0.830 0.840 0.830 0.890 8,370,000 7,092,440 0.8474 0.582 0.575 0.582 0.575 0.617 12,075,540 0.5873 -4.55%
2014-08-20 0 0.880 0.870 0.880 0.870 0.900 3,236,000 2,841,900 0.8782 0.610 0.603 0.610 0.603 0.624 4,668,632 0.6087 -2.22%
2014-08-19 0 0.900 0.890 0.900 0.880 0.900 1,184,000 1,050,200 0.8870 0.624 0.617 0.624 0.610 0.624 1,708,177 0.6148 1.12%
2014-08-18 0 0.890 0.880 0.890 0.870 0.910 5,366,000 4,727,240 0.8810 0.617 0.610 0.617 0.603 0.631 7,741,619 0.6106 -2.20%
2014-08-15 0 0.910 0.890 0.910 0.890 0.930 7,378,000 6,695,620 0.9075 0.631 0.617 0.631 0.617 0.645 10,644,365 0.6290 1.11%
2014-08-14 0 0.900 0.870 0.900 0.840 1.000 38,362,000 34,451,820 0.8981 0.624 0.603 0.624 0.582 0.693 55,345,505 0.6225 -17.43%
2014-08-13 0 1.090 1.080 1.100 1.070 1.100 782,000 846,800 1.0829 0.756 0.749 0.762 0.742 0.762 1,128,205 0.7506 0.93%
2014-08-12 0 1.080 1.080 1.090 1.060 1.080 1,198,000 1,288,700 1.0757 0.749 0.749 0.756 0.735 0.749 1,728,375 0.7456 0.93%
2014-08-11 0 1.070 1.050 1.070 1.050 1.070 1,624,000 1,721,720 1.0602 0.742 0.728 0.742 0.728 0.742 2,342,972 0.7348 0.94%
2014-08-08 0 1.060 1.060 1.070 1.050 1.070 1,010,000 1,073,980 1.0633 0.735 0.735 0.742 0.728 0.742 1,457,144 0.7370 0.95%
2014-08-07 0 1.050 1.050 1.060 1.020 1.080 4,872,000 5,091,580 1.0451 0.728 0.728 0.735 0.707 0.749 7,028,917 0.7244 -2.78%
2014-08-06 0 1.080 1.070 1.080 1.050 1.090 2,656,000 2,844,440 1.0709 0.749 0.742 0.749 0.728 0.756 3,831,856 0.7423 0.00%
2014-08-05 0 1.080 1.070 1.080 1.070 1.090 1,166,000 1,255,780 1.0770 0.749 0.742 0.749 0.742 0.756 1,682,208 0.7465 0.93%
2014-08-04 0 1.070 1.070 1.080 1.060 1.110 1,684,000 1,819,420 1.0804 0.742 0.742 0.749 0.735 0.769 2,429,535 0.7489 0.00%
2014-08-01 0 1.070 1.070 1.080 1.050 1.090 682,000 729,000 1.0689 0.742 0.742 0.749 0.728 0.756 983,933 0.7409 -1.83%
2014-07-31 0 1.090 1.090 1.100 1.070 1.100 2,076,000 2,248,300 1.0830 0.756 0.756 0.762 0.742 0.762 2,995,080 0.7507 0.00%
2014-07-30 0 1.090 1.090 1.110 1.090 1.130 1,120,000 1,241,020 1.1081 0.756 0.756 0.769 0.756 0.783 1,615,843 0.7680 -2.68%
2014-07-29 0 1.120 1.110 1.120 1.100 1.150 1,658,000 1,847,960 1.1146 0.776 0.769 0.776 0.762 0.797 2,392,025 0.7726 -2.61%
2014-07-28 0 1.150 1.140 1.150 1.120 1.170 1,898,000 2,168,080 1.1423 0.797 0.790 0.797 0.776 0.811 2,738,277 0.7918 2.68%
2014-07-25 0 1.120 1.120 1.130 1.090 1.130 822,000 915,140 1.1133 0.776 0.776 0.783 0.756 0.783 1,185,913 0.7717 0.90%
2014-07-24 0 1.110 1.100 1.110 1.090 1.130 1,412,000 1,558,180 1.1035 0.769 0.762 0.769 0.756 0.783 2,037,116 0.7649 1.83%
2014-07-23 0 1.090 1.090 1.100 1.090 1.110 566,000 622,540 1.0999 0.756 0.756 0.762 0.756 0.769 816,578 0.7624 0.93%
2014-07-22 0 1.080 1.080 1.100 1.080 1.110 1,362,000 1,491,340 1.0950 0.749 0.749 0.762 0.749 0.769 1,964,980 0.7590 -1.82%
2014-07-21 0 1.100 1.100 1.110 1.100 1.130 674,000 749,860 1.1126 0.762 0.762 0.769 0.762 0.783 972,391 0.7712 -0.90%
2014-07-18 0 1.110 1.090 1.100 1.080 1.120 916,000 1,001,160 1.0930 0.769 0.756 0.762 0.749 0.776 1,321,529 0.7576 0.00%
2014-07-17 0 1.110 1.110 1.120 1.110 1.150 930,000 1,047,580 1.1264 0.769 0.769 0.776 0.769 0.797 1,341,727 0.7808 -1.77%
2014-07-16 0 1.130 1.120 1.130 1.110 1.150 1,648,000 1,859,360 1.1283 0.783 0.776 0.783 0.769 0.797 2,377,597 0.7820 -1.74%
2014-07-15 0 1.150 1.130 1.150 1.120 1.150 1,086,000 1,232,180 1.1346 0.797 0.783 0.797 0.776 0.797 1,566,791 0.7864 0.88%
2014-07-14 0 1.140 1.120 1.140 1.120 1.180 1,176,000 1,348,380 1.1466 0.790 0.776 0.790 0.776 0.818 1,696,635 0.7947 -0.87%
2014-07-11 0 1.150 1.150 1.160 1.090 1.160 3,609,000 4,077,650 1.1299 0.797 0.797 0.804 0.756 0.804 5,206,765 0.7831 2.68%
2014-07-10 0 1.120 1.110 1.130 1.110 1.140 1,678,000 1,883,020 1.1222 0.776 0.769 0.783 0.769 0.790 2,420,879 0.7778 1.82%
2014-07-09 0 1.100 1.090 1.100 1.070 1.120 1,676,000 1,833,220 1.0938 0.762 0.756 0.762 0.742 0.776 2,417,993 0.7582 1.85%
2014-07-08 0 1.080 1.080 1.100 1.050 1.110 3,864,000 4,180,540 1.0819 0.749 0.749 0.762 0.728 0.769 5,574,658 0.7499 -3.57%
2014-07-07 0 1.120 1.110 1.120 1.110 1.220 6,166,000 7,029,340 1.1400 0.776 0.769 0.776 0.769 0.846 8,895,792 0.7902 -7.44%
2014-07-04 0 1.210 1.210 1.220 1.170 1.240 4,970,000 6,042,860 1.2159 0.839 0.839 0.846 0.811 0.859 7,170,303 0.8428 2.54%
2014-07-03 0 1.180 1.170 1.180 1.060 1.190 4,832,000 5,510,580 1.1404 0.818 0.811 0.818 0.735 0.825 6,971,208 0.7905 10.28%
2014-07-02 0 1.070 1.070 1.080 1.060 1.100 1,308,900 1,406,553 1.0746 0.742 0.742 0.749 0.735 0.762 1,888,372 0.7448 -0.93%
2014-06-30 0 1.080 1.070 1.080 1.070 1.130 2,439,255 2,649,808 1.0863 0.749 0.742 0.749 0.742 0.783 3,519,154 0.7530 -5.26%
2014-06-27 0 1.140 1.140 1.160 1.140 1.190 3,062,000 3,536,200 1.1549 0.790 0.790 0.804 0.790 0.825 4,417,599 0.8005 -3.39%
2014-06-26 0 1.180 1.170 1.190 1.090 1.190 5,854,000 6,694,700 1.1436 0.818 0.811 0.825 0.756 0.825 8,445,665 0.7927 9.26%
2014-06-25 0 1.080 1.080 1.090 0.980 1.090 4,308,000 4,488,180 1.0418 0.749 0.749 0.756 0.679 0.756 6,215,224 0.7221 8.00%
2014-06-24 0 1.000 0.980 0.990 0.960 1.030 3,174,000 3,151,240 0.9928 0.693 0.679 0.686 0.665 0.714 4,579,183 0.6882 -0.99%
2014-06-23 0 1.010 1.000 1.030 1.010 1.050 1,548,000 1,587,440 1.0255 0.700 0.693 0.714 0.700 0.728 2,233,326 0.7108 -2.88%
2014-06-20 0 1.040 1.030 1.050 1.040 1.070 1,092,000 1,145,120 1.0486 0.721 0.714 0.728 0.721 0.742 1,575,447 0.7269 -1.89%
2014-06-19 0 1.060 1.050 1.060 1.020 1.060 2,994,000 3,121,520 1.0426 0.735 0.728 0.735 0.707 0.735 4,319,494 0.7227 0.95%
2014-06-18 0 1.050 1.050 1.060 1.040 1.080 1,164,000 1,229,680 1.0564 0.728 0.728 0.735 0.721 0.749 1,679,322 0.7322 -1.87%
2014-06-17 0 1.070 1.060 1.070 1.060 1.100 2,058,000 2,218,040 1.0778 0.742 0.735 0.742 0.735 0.762 2,969,111 0.7470 -0.93%
2014-06-16 0 1.080 1.070 1.080 1.060 1.130 2,708,000 2,925,240 1.0802 0.749 0.742 0.749 0.735 0.783 3,906,877 0.7487 -2.70%
2014-06-13 0 1.110 1.100 1.110 1.100 1.150 3,788,000 4,230,960 1.1169 0.769 0.762 0.769 0.762 0.797 5,465,012 0.7742 -2.63%
2014-06-12 0 1.140 1.130 1.150 1.130 1.160 1,736,000 1,983,020 1.1423 0.790 0.783 0.797 0.783 0.804 2,504,556 0.7918 -1.72%
2014-06-11 0 1.160 1.150 1.170 1.150 1.170 1,294,000 1,497,820 1.1575 0.804 0.797 0.811 0.797 0.811 1,866,876 0.8023 -1.69%
2014-06-10 0 1.180 1.160 1.180 1.160 1.180 1,002,000 1,177,480 1.1751 0.818 0.804 0.818 0.804 0.818 1,445,602 0.8145 0.00%
2014-06-09 0 1.180 1.180 1.200 1.170 1.200 2,130,000 2,524,300 1.1851 0.818 0.818 0.832 0.811 0.832 3,072,987 0.8214 0.85%
2014-06-06 0 1.170 1.160 1.180 1.170 1.180 1,328,000 1,557,240 1.1726 0.811 0.804 0.818 0.811 0.818 1,915,928 0.8128 1.74%
2014-06-05 0 1.150 1.150 1.160 1.140 1.210 3,352,000 3,936,080 1.1742 0.797 0.797 0.804 0.790 0.839 4,835,987 0.8139 -3.36%
2014-06-04 0 1.190 1.190 1.200 1.180 1.300 4,310,000 5,258,320 1.2200 0.825 0.825 0.832 0.818 0.901 6,218,110 0.8456 -7.03%
2014-06-03 0 1.280 1.270 1.300 1.270 1.360 1,058,000 1,384,200 1.3083 0.887 0.880 0.901 0.880 0.943 1,526,394 0.9068 -5.19%
2014-05-30 0 1.350 1.340 1.350 1.340 1.390 1,654,000 2,240,100 1.3544 0.936 0.929 0.936 0.929 0.963 2,386,254 0.9388 -1.46%
2014-05-29 0 1.370 1.370 1.380 1.270 1.400 4,870,000 6,548,140 1.3446 0.950 0.950 0.957 0.880 0.970 7,026,031 0.9320 3.01%
2014-05-28 0 1.330 1.320 1.330 1.160 1.340 6,126,000 7,889,220 1.2878 0.922 0.915 0.922 0.804 0.929 8,838,084 0.8926 14.66%
2014-05-27 0 1.160 1.150 1.160 1.140 1.170 1,252,000 1,435,540 1.1466 0.804 0.797 0.804 0.790 0.811 1,806,282 0.7947 0.00%
2014-05-26 0 1.160 1.170 1.180 1.160 1.180 926,600 1,078,496 1.1639 0.804 0.811 0.818 0.804 0.818 1,336,821 0.8068 -1.69%
2014-05-23 0 1.180 1.170 1.180 1.170 1.200 1,236,000 1,453,520 1.1760 0.818 0.811 0.818 0.811 0.832 1,783,198 0.8151 -0.84%
2014-05-22 0 1.190 1.170 1.190 1.170 1.240 2,208,000 2,630,740 1.1915 0.825 0.811 0.825 0.811 0.859 3,185,519 0.8258 -2.46%
2014-05-21 0 1.220 1.200 1.220 1.180 1.240 3,186,000 3,810,180 1.1959 0.846 0.832 0.846 0.818 0.859 4,596,496 0.8289 -0.57%
2014-05-20 0 1.300 1.290 1.320 1.290 1.350 4,048,000 5,315,660 1.3132 0.850 0.844 0.864 0.844 0.883 6,187,574 0.8591 -2.99%
2014-05-19 0 1.340 1.340 1.350 1.330 1.390 2,181,280 2,968,189 1.3608 0.877 0.877 0.883 0.870 0.909 3,334,197 0.8902 -2.19%
2014-05-16 0 1.370 1.360 1.380 1.350 1.400 1,150,000 1,584,100 1.3775 0.896 0.890 0.903 0.883 0.916 1,757,834 0.9012 1.48%
2014-05-15 0 1.350 1.350 1.360 1.320 1.370 1,510,000 2,023,300 1.3399 0.883 0.883 0.890 0.864 0.896 2,308,112 0.8766 0.00%
2014-05-14 0 1.350 1.330 1.350 1.310 1.370 1,500,000 1,995,900 1.3306 0.883 0.870 0.883 0.857 0.896 2,292,826 0.8705 0.00%
2014-05-13 0 1.350 1.340 1.350 1.340 1.380 1,298,000 1,751,980 1.3498 0.883 0.877 0.883 0.877 0.903 1,984,059 0.8830 -0.74%
2014-05-12 0 1.360 1.360 1.370 1.340 1.430 4,212,000 5,902,120 1.4013 0.890 0.890 0.896 0.877 0.936 6,438,256 0.9167 1.49%
2014-05-09 0 1.340 1.330 1.340 1.300 1.340 1,312,000 1,737,240 1.3241 0.877 0.870 0.877 0.850 0.877 2,005,459 0.8663 0.75%
2014-05-08 0 1.330 1.320 1.330 1.300 1.360 2,738,000 3,630,740 1.3261 0.870 0.864 0.870 0.850 0.890 4,185,172 0.8675 -1.48%
2014-05-07 0 1.350 1.350 1.360 1.320 1.400 1,122,000 1,517,200 1.3522 0.883 0.883 0.890 0.864 0.916 1,715,034 0.8846 -0.74%
2014-05-05 0 1.360 1.360 1.370 1.310 1.410 2,646,000 3,593,040 1.3579 0.890 0.890 0.896 0.857 0.922 4,044,546 0.8884 3.82%
2014-05-02 0 1.310 1.300 1.310 1.290 1.320 1,452,000 1,897,720 1.3070 0.857 0.850 0.857 0.844 0.864 2,219,456 0.8550 0.00%
2014-04-30 0 1.310 1.290 1.310 1.260 1.380 3,104,000 4,032,080 1.2990 0.857 0.844 0.857 0.824 0.903 4,744,622 0.8498 -3.68%
2014-04-29 0 1.360 1.350 1.360 1.340 1.400 2,534,000 3,489,960 1.3773 0.890 0.883 0.890 0.877 0.916 3,873,348 0.9010 -2.16%
2014-04-28 0 1.390 1.390 1.400 1.360 1.460 1,482,000 2,073,520 1.3991 0.909 0.909 0.916 0.890 0.955 2,265,312 0.9153 -4.79%
2014-04-25 0 1.460 1.460 1.470 1.420 1.500 3,564,000 5,157,960 1.4472 0.955 0.955 0.962 0.929 0.981 5,447,755 0.9468 0.00%
2014-04-24 0 1.460 1.450 1.460 1.370 1.510 6,122,000 8,797,100 1.4370 0.955 0.949 0.955 0.896 0.988 9,357,789 0.9401 6.57%
2014-04-23 0 1.370 1.360 1.370 1.300 1.370 2,877,000 3,835,160 1.3330 0.896 0.890 0.896 0.850 0.896 4,397,641 0.8721 6.20%
2014-04-22 0 1.290 1.290 1.300 1.270 1.330 3,700,000 4,808,040 1.2995 0.844 0.844 0.850 0.831 0.870 5,655,638 0.8501 0.78%
2014-04-17 0 1.280 1.280 1.320 1.260 1.360 8,910,000 11,774,720 1.3215 0.837 0.837 0.864 0.824 0.890 13,619,388 0.8646 -1.54%
2014-04-16 0 1.300 1.290 1.300 1.270 1.400 7,700,000 10,079,580 1.3090 0.850 0.844 0.850 0.831 0.916 11,769,842 0.8564 -6.47%
2014-04-15 0 1.390 1.380 1.390 1.380 1.450 1,034,000 1,445,920 1.3984 0.909 0.903 0.909 0.903 0.949 1,580,522 0.9148 -2.80%
2014-04-14 0 1.430 1.420 1.430 1.360 1.550 4,982,000 7,062,640 1.4176 0.936 0.929 0.936 0.890 1.014 7,615,241 0.9274 -8.33%
2014-04-11 0 1.560 1.540 1.560 1.480 1.660 4,640,000 7,135,560 1.5378 1.021 1.007 1.021 0.968 1.086 7,092,476 1.0061 -4.88%
2014-04-10 0 1.640 1.640 1.650 1.630 1.740 2,586,000 4,313,160 1.6679 1.073 1.073 1.079 1.066 1.138 3,952,833 1.0912 -3.53%
2014-04-09 0 1.700 1.690 1.700 1.680 1.760 1,382,000 2,357,360 1.7058 1.112 1.106 1.112 1.099 1.151 2,112,457 1.1159 -1.16%
2014-04-08 0 1.720 1.720 1.740 1.670 1.750 980,000 1,690,860 1.7254 1.125 1.125 1.138 1.093 1.145 1,497,980 1.1288 1.78%
2014-04-07 0 1.690 1.660 1.690 1.640 1.740 1,136,000 1,917,380 1.6878 1.106 1.086 1.106 1.073 1.138 1,736,434 1.1042 -2.87%
2014-04-04 0 1.740 1.740 1.750 1.620 1.860 5,028,000 8,878,980 1.7659 1.138 1.138 1.145 1.060 1.217 7,685,554 1.1553 7.41%
2014-04-03 0 1.620 1.610 1.620 1.580 1.670 2,622,000 4,269,000 1.6281 1.060 1.053 1.060 1.034 1.093 4,007,860 1.0652 3.85%
2014-04-02 0 1.560 1.530 1.600 1.540 1.700 3,028,000 4,810,340 1.5886 1.021 1.001 1.047 1.007 1.112 4,628,452 1.0393 -4.88%
2014-04-01 0 1.640 1.630 1.660 1.620 1.700 2,054,000 3,395,700 1.6532 1.073 1.066 1.086 1.060 1.112 3,139,644 1.0816 0.00%
2014-03-31 0 1.640 1.640 1.670 1.640 1.800 2,332,000 3,926,600 1.6838 1.073 1.073 1.093 1.073 1.178 3,564,581 1.1016 -7.87%
2014-03-28 0 1.780 1.750 1.780 1.740 1.840 1,878,000 3,319,480 1.7676 1.165 1.145 1.165 1.138 1.204 2,870,619 1.1564 -1.11%
2014-03-27 0 1.800 1.800 1.830 1.800 1.930 1,458,000 2,673,520 1.8337 1.178 1.178 1.197 1.178 1.263 2,228,627 1.1996 -6.74%
2014-03-26 0 1.930 1.920 1.930 1.920 2.000 1,430,000 2,812,540 1.9668 1.263 1.256 1.263 1.256 1.308 2,185,828 1.2867 -2.03%
2014-03-25 0 1.970 1.930 1.970 1.890 2.010 1,228,000 2,405,640 1.9590 1.289 1.263 1.289 1.236 1.315 1,877,060 1.2816 4.79%
2014-03-24 0 1.880 1.880 1.910 1.800 1.990 2,564,000 4,791,740 1.8689 1.230 1.230 1.250 1.178 1.302 3,919,204 1.2226 2.73%
2014-03-21 0 1.830 1.820 1.850 1.750 1.870 1,226,000 2,228,900 1.8180 1.197 1.191 1.210 1.145 1.223 1,874,003 1.1894 2.23%
2014-03-20 0 1.790 1.750 1.790 1.720 1.790 968,000 1,683,299 1.7389 1.171 1.145 1.171 1.125 1.171 1,479,637 1.1376 2.29%
2014-03-19 0 1.750 1.730 1.750 1.690 1.770 1,810,000 3,148,300 1.7394 1.145 1.132 1.145 1.106 1.158 2,766,677 1.1379 0.00%
2014-03-18 0 1.750 1.740 1.750 1.720 1.820 1,926,000 3,405,180 1.7680 1.145 1.138 1.145 1.125 1.191 2,943,989 1.1567 -2.23%
2014-03-17 0 1.790 1.770 1.790 1.760 1.940 2,536,000 4,571,840 1.8028 1.171 1.158 1.171 1.151 1.269 3,876,405 1.1794 -10.05%
2014-03-14 0 1.990 1.990 2.010 1.990 2.030 426,000 852,120 2.0003 1.302 1.302 1.315 1.302 1.328 651,163 1.3086 -1.97%
2014-03-13 0 2.030 2.020 2.030 2.010 2.070 728,000 1,484,420 2.0390 1.328 1.322 1.328 1.315 1.354 1,112,785 1.3340 1.50%
2014-03-12 0 2.000 2.000 2.010 2.000 2.020 454,000 910,960 2.0065 1.308 1.308 1.315 1.308 1.322 693,962 1.3127 -1.96%
2014-03-11 0 2.040 2.030 2.050 1.990 2.060 620,000 1,252,980 2.0209 1.335 1.328 1.341 1.302 1.348 947,702 1.3221 2.51%
2014-03-10 0 1.990 1.990 2.000 1.970 2.060 906,000 1,817,840 2.0064 1.302 1.302 1.308 1.289 1.348 1,384,867 1.3126 -4.33%
2014-03-07 0 2.080 2.070 2.080 1.980 2.080 2,382,000 4,866,940 2.0432 1.361 1.354 1.361 1.295 1.361 3,641,008 1.3367 5.05%
2014-03-06 0 1.980 1.980 2.000 1.950 2.020 724,000 1,435,860 1.9832 1.295 1.295 1.308 1.276 1.322 1,106,671 1.2975 0.00%
2014-03-05 0 1.980 1.980 1.990 1.980 2.000 542,000 1,080,100 1.9928 1.295 1.295 1.302 1.295 1.308 828,475 1.3037 0.00%
2014-03-04 0 1.980 1.970 1.980 1.970 2.030 2,278,000 4,558,580 2.0011 1.295 1.289 1.295 1.289 1.328 3,482,039 1.3092 0.51%
2014-03-03 0 1.970 1.970 2.000 1.960 2.040 2,134,000 4,240,360 1.9870 1.289 1.289 1.308 1.282 1.335 3,261,928 1.3000 -3.90%
2014-02-28 0 2.050 2.050 2.070 1.950 2.070 1,413,000 2,856,700 2.0217 1.341 1.341 1.354 1.276 1.354 2,159,842 1.3226 5.13%
2014-02-27 0 1.950 1.950 1.970 1.900 1.970 756,000 1,462,720 1.9348 1.276 1.276 1.289 1.243 1.289 1,155,584 1.2658 0.52%
2014-02-26 0 1.940 1.930 1.950 1.880 1.990 1,072,000 2,049,100 1.9115 1.269 1.263 1.276 1.230 1.302 1,638,607 1.2505 -1.02%
2014-02-25 0 1.960 1.960 1.980 1.960 2.050 560,000 1,127,520 2.0134 1.282 1.282 1.295 1.282 1.341 855,988 1.3172 -2.97%
2014-02-24 0 2.020 2.020 2.050 2.020 2.110 800,000 1,643,500 2.0544 1.322 1.322 1.341 1.322 1.380 1,222,841 1.3440 -4.27%
2014-02-21 0 2.110 2.110 2.130 2.100 2.200 482,000 1,029,880 2.1367 1.380 1.380 1.393 1.374 1.439 736,762 1.3978 -2.31%
2014-02-20 0 2.160 2.140 2.170 2.100 2.170 410,000 880,880 2.1485 1.413 1.400 1.420 1.374 1.420 626,706 1.4056 1.89%
2014-02-19 0 2.120 2.120 2.150 2.070 2.200 1,092,000 2,344,880 2.1473 1.387 1.387 1.407 1.354 1.439 1,669,178 1.4048 -3.64%
2014-02-18 0 2.200 2.180 2.200 2.180 2.240 948,000 2,104,620 2.2201 1.439 1.426 1.439 1.426 1.465 1,449,066 1.4524 -1.79%
2014-02-17 0 2.240 2.240 2.260 2.230 2.300 234,000 529,060 2.2609 1.465 1.465 1.479 1.459 1.505 357,681 1.4791 -1.75%
2014-02-14 0 2.280 2.280 2.290 2.260 2.310 432,000 985,940 2.2823 1.492 1.492 1.498 1.479 1.511 660,334 1.4931 1.33%
2014-02-13 0 2.250 2.230 2.250 2.240 2.270 330,000 743,980 2.2545 1.472 1.459 1.472 1.465 1.485 504,422 1.4749 0.00%
2014-02-12 0 2.250 2.250 2.270 2.250 2.310 408,000 928,560 2.2759 1.472 1.472 1.485 1.472 1.511 623,649 1.4889 -2.17%
2014-02-11 0 2.300 2.300 2.310 2.280 2.340 352,560 813,814 2.3083 1.505 1.505 1.511 1.492 1.531 538,906 1.5101 -0.43%
2014-02-10 0 2.310 2.290 2.310 2.150 2.320 1,092,000 2,441,240 2.2356 1.511 1.498 1.511 1.407 1.518 1,669,178 1.4625 5.00%
2014-02-07 0 2.200 2.180 2.200 2.130 2.310 1,384,000 3,074,180 2.2212 1.439 1.426 1.439 1.393 1.511 2,115,514 1.4532 -3.08%
2014-02-06 0 2.270 2.260 2.270 2.260 2.300 850,000 1,929,180 2.2696 1.485 1.479 1.485 1.479 1.505 1,299,268 1.4848 0.44%
2014-02-05 0 2.260 2.230 2.260 2.230 2.320 724,000 1,656,520 2.2880 1.479 1.459 1.479 1.459 1.518 1,106,671 1.4968 -0.88%
2014-02-04 0 2.280 2.280 2.310 2.280 2.380 414,000 953,380 2.3029 1.492 1.492 1.511 1.492 1.557 632,820 1.5066 -4.20%
2014-01-30 0 2.380 2.380 2.390 2.350 2.430 362,000 865,140 2.3899 1.557 1.557 1.564 1.537 1.590 553,335 1.5635 -1.24%
2014-01-29 0 2.410 2.390 2.410 2.380 2.470 606,000 1,456,240 2.4030 1.577 1.564 1.577 1.557 1.616 926,302 1.5721 0.42%
2014-01-28 0 2.400 2.400 2.420 2.390 2.420 234,000 562,520 2.4039 1.570 1.570 1.583 1.564 1.583 357,681 1.5727 -0.83%
2014-01-27 0 2.420 2.400 2.420 2.390 2.510 942,000 2,275,960 2.4161 1.583 1.570 1.583 1.564 1.642 1,439,895 1.5806 -3.97%
2014-01-24 0 2.520 2.490 2.540 2.490 2.600 558,000 1,416,300 2.5382 1.649 1.629 1.662 1.629 1.701 852,931 1.6605 -0.40%
2014-01-23 0 2.530 2.530 2.560 2.530 2.610 386,000 996,160 2.5807 1.655 1.655 1.675 1.655 1.707 590,021 1.6883 -2.69%
2014-01-22 0 2.600 2.570 2.600 2.550 2.620 610,000 1,578,680 2.5880 1.701 1.681 1.701 1.668 1.714 932,416 1.6931 -1.14%
2014-01-21 0 2.630 2.570 2.640 2.570 2.680 652,000 1,718,780 2.6362 1.721 1.681 1.727 1.681 1.753 996,615 1.7246 -2.23%
2014-01-20 0 2.690 2.650 2.690 2.640 2.720 482,000 1,290,380 2.6771 1.760 1.734 1.760 1.727 1.779 736,762 1.7514 -0.37%
2014-01-17 0 2.700 2.690 2.710 2.690 2.750 1,322,000 3,587,940 2.7140 1.766 1.760 1.773 1.760 1.799 2,020,744 1.7756 -1.10%
2014-01-16 0 2.730 2.720 2.730 2.670 2.750 1,128,000 3,044,900 2.6994 1.786 1.779 1.786 1.747 1.799 1,724,205 1.7660 0.37%
2014-01-15 0 2.720 2.710 2.750 2.710 2.770 808,000 2,205,860 2.7300 1.779 1.773 1.799 1.773 1.812 1,235,069 1.7860 -0.73%
2014-01-14 0 2.740 2.750 2.760 2.660 2.750 1,446,000 3,925,400 2.7147 1.793 1.799 1.806 1.740 1.799 2,210,285 1.7760 2.62%
2014-01-13 0 2.670 2.670 2.700 2.630 2.700 932,000 2,481,920 2.6630 1.747 1.747 1.766 1.721 1.766 1,424,609 1.7422 1.52%
2014-01-10 0 2.630 2.630 2.640 2.540 2.730 2,626,000 6,928,780 2.6385 1.721 1.721 1.727 1.662 1.786 4,013,975 1.7262 3.95%
2014-01-09 0 2.530 2.530 2.560 2.450 2.550 1,666,000 4,196,400 2.5188 1.655 1.655 1.675 1.603 1.668 2,546,566 1.6479 2.85%
2014-01-08 0 2.460 2.460 2.490 2.380 2.500 1,289,061 3,144,499 2.4394 1.609 1.609 1.629 1.557 1.636 1,970,395 1.5959 2.50%
2014-01-07 0 2.400 2.390 2.400 2.360 2.400 426,000 1,016,900 2.3871 1.570 1.564 1.570 1.544 1.570 651,163 1.5617 0.42%
2014-01-06 0 2.390 2.390 2.400 2.360 2.410 462,000 1,108,340 2.3990 1.564 1.564 1.570 1.544 1.577 706,191 1.5695 0.00%
2014-01-03 0 2.390 2.370 2.390 2.370 2.420 238,000 572,020 2.4034 1.564 1.550 1.564 1.550 1.583 363,795 1.5724 -1.24%
2014-01-02 0 2.420 2.400 2.420 2.380 2.430 384,000 924,280 2.4070 1.583 1.570 1.583 1.557 1.590 586,964 1.5747 0.83%
2013-12-31 0 2.400 2.390 2.400 2.370 2.410 362,000 865,660 2.3913 1.570 1.564 1.570 1.550 1.577 553,335 1.5644 0.42%
2013-12-30 0 2.390 2.380 2.400 2.380 2.430 400,000 963,980 2.4100 1.564 1.557 1.570 1.557 1.590 611,420 1.5766 -0.42%
2013-12-27 0 2.400 2.360 2.410 2.350 2.410 138,000 328,620 2.3813 1.570 1.544 1.577 1.537 1.577 210,940 1.5579 -1.64%
2013-12-24 0 2.440 2.410 2.440 2.420 2.440 312,000 759,840 2.4354 1.596 1.577 1.596 1.583 1.596 476,908 1.5933 1.67%
2013-12-23 0 2.400 2.400 2.410 2.400 2.430 244,000 590,820 2.4214 1.570 1.570 1.577 1.570 1.590 372,966 1.5841 -1.23%
2013-12-20 0 2.430 2.400 2.440 2.400 2.470 1,028,000 2,501,780 2.4336 1.590 1.570 1.596 1.570 1.616 1,571,350 1.5921 0.83%
2013-12-19 0 2.410 2.410 2.440 2.400 2.490 1,642,000 4,030,920 2.4549 1.577 1.577 1.596 1.570 1.629 2,509,881 1.6060 -1.23%
2013-12-18 0 2.440 2.410 2.440 2.410 2.440 1,082,000 2,629,460 2.4302 1.596 1.577 1.596 1.577 1.596 1,653,892 1.5899 0.41%
2013-12-17 0 2.430 2.430 2.450 2.400 2.450 828,000 2,008,180 2.4253 1.590 1.590 1.603 1.570 1.603 1,265,640 1.5867 -1.22%
2013-12-16 0 2.460 2.420 2.460 2.390 2.460 3,020,000 7,274,210 2.4087 1.609 1.583 1.609 1.564 1.609 4,616,224 1.5758 2.50%
2013-12-13 0 2.400 2.400 2.430 2.390 2.460 4,534,000 10,960,540 2.4174 1.570 1.570 1.590 1.564 1.609 6,930,450 1.5815 -1.64%
2013-12-12 0 2.440 2.390 2.440 2.350 2.470 2,780,000 6,643,100 2.3896 1.596 1.564 1.596 1.537 1.616 4,249,371 1.5633 0.83%
2013-12-11 0 2.420 2.420 2.430 2.400 2.470 1,278,000 3,094,000 2.4210 1.583 1.583 1.590 1.570 1.616 1,953,488 1.5838 -2.42%
2013-12-10 0 2.480 2.470 2.480 2.470 2.550 1,098,000 2,739,580 2.4951 1.622 1.616 1.622 1.616 1.668 1,678,349 1.6323 -1.20%
2013-12-09 0 2.510 2.490 2.520 2.490 2.550 827,300 2,083,172 2.5180 1.642 1.629 1.649 1.629 1.668 1,264,570 1.6473 0.40%
2013-12-06 0 2.500 2.470 2.500 2.460 2.500 884,000 2,184,960 2.4717 1.636 1.616 1.636 1.609 1.636 1,351,239 1.6170 0.00%
2013-12-05 0 2.500 2.500 2.530 2.440 2.540 1,298,000 3,233,900 2.4914 1.636 1.636 1.655 1.596 1.662 1,984,059 1.6299 -1.19%
2013-12-04 0 2.530 2.510 2.530 2.500 2.560 1,294,000 3,259,600 2.5190 1.655 1.642 1.655 1.636 1.675 1,977,945 1.6480 0.40%
2013-12-03 0 2.520 2.520 2.540 2.510 2.580 1,040,000 2,644,020 2.5423 1.649 1.649 1.662 1.642 1.688 1,589,693 1.6632 -0.79%
2013-12-02 0 2.540 2.530 2.550 2.410 2.550 3,182,000 7,996,560 2.5131 1.662 1.655 1.668 1.577 1.668 4,863,849 1.6441 3.67%
2013-11-29 0 2.450 2.440 2.450 2.320 2.490 4,520,000 10,793,640 2.3880 1.603 1.596 1.603 1.518 1.629 6,909,050 1.5622 0.00%
2013-11-28 0 2.450 2.440 2.470 2.410 2.590 5,806,000 14,571,160 2.5097 1.603 1.596 1.616 1.577 1.694 8,874,766 1.6419 -9.26%
2013-11-27 0 2.700 2.700 2.710 2.650 2.730 2,810,000 7,568,920 2.6936 1.766 1.766 1.773 1.734 1.786 4,295,228 1.7622 3.45%
2013-11-26 0 2.610 2.610 2.640 2.570 2.650 1,590,000 4,151,760 2.6112 1.707 1.707 1.727 1.681 1.734 2,430,396 1.7083 -0.76%
2013-11-25 0 2.630 2.610 2.640 2.570 2.640 1,528,000 3,960,120 2.5917 1.721 1.707 1.727 1.681 1.727 2,335,626 1.6955 1.94%
2013-11-22 0 2.580 2.580 2.590 2.570 2.630 2,910,000 7,573,080 2.6024 1.688 1.688 1.694 1.681 1.721 4,448,083 1.7025 0.39%
2013-11-21 0 2.570 2.550 2.580 2.510 2.580 1,144,000 2,905,780 2.5400 1.681 1.668 1.688 1.642 1.688 1,748,662 1.6617 0.39%
2013-11-20 0 2.560 2.550 2.560 2.550 2.600 1,294,000 3,334,220 2.5767 1.675 1.668 1.675 1.668 1.701 1,977,945 1.6857 -0.78%
2013-11-19 0 2.580 2.560 2.580 2.550 2.620 1,530,000 3,951,780 2.5829 1.688 1.675 1.688 1.668 1.714 2,338,683 1.6897 -0.39%
2013-11-18 0 2.590 2.590 2.600 2.500 2.600 2,877,000 7,355,100 2.5565 1.694 1.694 1.701 1.636 1.701 4,397,641 1.6725 3.19%
2013-11-15 0 2.510 2.510 2.520 2.500 2.550 1,614,000 4,070,340 2.5219 1.642 1.642 1.649 1.636 1.668 2,467,081 1.6499 -1.18%
2013-11-14 0 2.540 2.520 2.540 2.470 2.540 2,034,000 5,090,720 2.5028 1.662 1.649 1.662 1.616 1.662 3,109,073 1.6374 2.01%
2013-11-13 0 2.490 2.470 2.490 2.450 2.510 1,692,000 4,186,240 2.4741 1.629 1.616 1.629 1.603 1.642 2,586,308 1.6186 -0.40%
2013-11-12 0 2.500 2.490 2.510 2.480 2.540 480,000 1,203,460 2.5072 1.636 1.629 1.642 1.622 1.662 733,704 1.6403 -0.79%
2013-11-11 0 2.520 2.510 2.530 2.460 2.530 1,002,000 2,506,480 2.5015 1.649 1.642 1.655 1.609 1.655 1,531,608 1.6365 2.02%
2013-11-08 0 2.470 2.460 2.480 2.450 2.540 874,000 2,174,780 2.4883 1.616 1.609 1.622 1.603 1.662 1,335,953 1.6279 -2.76%
2013-11-07 0 2.540 2.530 2.550 2.520 2.570 826,000 2,105,460 2.5490 1.662 1.655 1.668 1.649 1.681 1,262,583 1.6676 -0.39%
2013-11-06 0 2.550 2.550 2.560 2.520 2.590 1,106,000 2,825,740 2.5549 1.668 1.668 1.675 1.649 1.694 1,690,577 1.6715 -0.39%
2013-11-05 0 2.560 2.540 2.560 2.530 2.590 936,000 2,396,440 2.5603 1.675 1.662 1.675 1.655 1.694 1,430,724 1.6750 0.00%
2013-11-04 0 2.560 2.530 2.570 2.510 2.560 1,062,000 2,688,980 2.5320 1.675 1.655 1.681 1.642 1.675 1,623,321 1.6565 0.79%
2013-11-01 0 2.540 2.530 2.540 2.520 2.580 1,238,000 3,156,420 2.5496 1.662 1.655 1.662 1.649 1.688 1,892,346 1.6680 0.40%
2013-10-31 0 2.530 2.500 2.530 2.480 2.540 1,118,000 2,809,980 2.5134 1.655 1.636 1.655 1.622 1.662 1,708,920 1.6443 0.80%
2013-10-30 0 2.510 2.500 2.510 2.490 2.570 1,362,000 3,440,100 2.5258 1.642 1.636 1.642 1.629 1.681 2,081,886 1.6524 0.40%
2013-10-29 0 2.500 2.480 2.510 2.480 2.540 1,684,000 4,222,200 2.5072 1.636 1.622 1.642 1.622 1.662 2,574,080 1.6403 -0.40%
2013-10-28 0 2.510 2.500 2.520 2.480 2.550 2,050,000 5,158,560 2.5164 1.642 1.636 1.649 1.622 1.668 3,133,529 1.6462 0.40%
2013-10-25 0 2.500 2.480 2.500 2.430 2.500 1,414,000 3,497,080 2.4732 1.636 1.622 1.636 1.590 1.636 2,161,371 1.6180 0.40%
2013-10-24 0 2.490 2.470 2.490 2.460 2.490 896,000 2,221,720 2.4796 1.629 1.616 1.629 1.609 1.629 1,369,582 1.6222 0.00%
2013-10-23 0 2.490 2.480 2.520 2.480 2.600 2,154,000 5,462,670 2.5361 1.629 1.622 1.649 1.622 1.701 3,292,499 1.6591 -2.73%
2013-10-22 0 2.560 2.540 2.560 2.540 2.620 1,452,000 3,746,180 2.5800 1.675 1.662 1.675 1.662 1.714 2,219,456 1.6879 -1.92%
2013-10-21 0 2.610 2.590 2.620 2.580 2.640 1,460,000 3,798,020 2.6014 1.707 1.694 1.714 1.688 1.727 2,231,684 1.7019 0.77%
2013-10-18 0 2.590 2.560 2.590 2.510 2.610 1,132,000 2,917,280 2.5771 1.694 1.675 1.694 1.642 1.707 1,730,320 1.6860 0.00%
2013-10-17 0 2.590 2.570 2.590 2.550 2.600 1,550,000 3,996,520 2.5784 1.694 1.681 1.694 1.668 1.701 2,369,254 1.6868 1.57%
2013-10-16 0 2.550 2.540 2.570 2.540 2.660 986,000 2,548,060 2.5842 1.668 1.662 1.681 1.662 1.740 1,507,151 1.6906 -3.04%
2013-10-15 0 2.630 2.600 2.630 2.570 2.680 1,338,000 3,508,940 2.6225 1.721 1.701 1.721 1.681 1.753 2,045,201 1.7157 -1.13%
2013-10-11 0 2.660 2.650 2.660 2.610 2.680 1,030,000 2,722,740 2.6434 1.740 1.734 1.740 1.707 1.753 1,574,407 1.7294 0.76%
2013-10-10 0 2.640 2.630 2.640 2.620 2.700 998,000 2,652,880 2.6582 1.727 1.721 1.727 1.714 1.766 1,525,494 1.7390 -2.58%
2013-10-09 0 2.710 2.690 2.710 2.680 2.720 1,006,000 2,716,100 2.6999 1.773 1.760 1.773 1.753 1.779 1,537,722 1.7663 -0.73%
2013-10-08 0 2.730 2.720 2.730 2.720 2.770 1,390,000 3,802,620 2.7357 1.786 1.779 1.786 1.779 1.812 2,124,686 1.7897 0.37%
2013-10-07 0 2.720 2.710 2.720 2.670 2.750 1,014,000 2,752,620 2.7146 1.779 1.773 1.779 1.747 1.799 1,549,951 1.7759 2.26%
2013-10-04 0 2.660 2.640 2.660 2.630 2.700 1,270,000 3,365,300 2.6498 1.740 1.727 1.740 1.721 1.766 1,941,260 1.7336 -1.12%
2013-10-03 0 2.690 2.680 2.690 2.660 2.760 1,226,000 3,301,680 2.6931 1.760 1.753 1.760 1.740 1.806 1,874,003 1.7618 -1.47%
2013-10-02 0 2.730 2.720 2.730 2.670 2.780 1,762,000 4,830,700 2.7416 1.786 1.779 1.786 1.747 1.819 2,693,307 1.7936 0.00%
2013-09-30 0 2.730 2.700 2.740 2.690 2.760 1,016,000 2,764,560 2.7210 1.786 1.766 1.793 1.760 1.806 1,553,008 1.7801 -1.09%
2013-09-27 0 2.760 2.750 2.760 2.730 2.800 1,028,000 2,838,400 2.7611 1.806 1.799 1.806 1.786 1.832 1,571,350 1.8063 0.00%
2013-09-26 0 2.760 2.750 2.780 2.690 2.780 1,278,000 3,506,120 2.7434 1.806 1.799 1.819 1.760 1.819 1,953,488 1.7948 1.85%
2013-09-25 0 2.710 2.680 2.710 2.680 2.740 1,048,000 2,840,640 2.7105 1.773 1.753 1.773 1.753 1.793 1,601,921 1.7733 -0.73%
2013-09-24 0 2.730 2.710 2.730 2.690 2.830 1,200,000 3,266,040 2.7217 1.786 1.773 1.786 1.760 1.851 1,834,261 1.7806 -2.85%
2013-09-23 0 2.810 2.810 2.820 2.780 2.840 536,000 1,507,060 2.8117 1.838 1.838 1.845 1.819 1.858 819,303 1.8394 -2.09%
2013-09-19 0 2.870 2.860 2.870 2.820 2.880 4,236,000 12,064,380 2.8481 1.878 1.871 1.878 1.845 1.884 6,474,942 1.8632 2.14%
2013-09-18 0 2.810 2.800 2.810 2.690 2.820 2,544,000 7,040,140 2.7674 1.838 1.832 1.838 1.760 1.845 3,888,633 1.8104 1.81%
2013-09-17 0 2.760 2.730 2.760 2.730 2.790 1,598,000 4,409,780 2.7596 1.806 1.786 1.806 1.786 1.825 2,442,624 1.8053 0.36%
2013-09-16 0 2.750 2.750 2.760 2.720 2.790 2,402,000 6,629,360 2.7599 1.799 1.799 1.806 1.779 1.825 3,671,579 1.8056 2.23%
2013-09-13 0 2.690 2.690 2.710 2.600 2.700 3,646,000 9,640,610 2.6442 1.760 1.760 1.773 1.701 1.766 5,573,097 1.7298 3.46%
2013-09-12 0 2.600 2.590 2.600 2.550 2.680 2,796,000 7,335,080 2.6234 1.701 1.694 1.701 1.668 1.753 4,273,828 1.7163 1.17%
2013-09-11 0 2.570 2.550 2.570 2.500 2.580 2,187,500 5,570,120 2.5463 1.681 1.668 1.681 1.636 1.688 3,343,705 1.6659 2.39%
2013-09-10 0 2.510 2.480 2.510 2.450 2.540 2,296,000 5,742,220 2.5010 1.642 1.622 1.642 1.603 1.662 3,509,553 1.6362 0.80%
2013-09-09 0 2.490 2.480 2.490 2.430 2.520 1,330,000 3,280,260 2.4664 1.629 1.622 1.629 1.590 1.649 2,032,973 1.6135 1.63%
2013-09-06 0 2.450 2.430 2.450 2.420 2.550 1,208,000 2,992,080 2.4769 1.603 1.590 1.603 1.583 1.668 1,846,489 1.6204 -4.07%
2013-09-05 0 2.580 2.560 2.580 2.540 2.660 1,710,000 4,439,980 2.5965 1.671 1.658 1.671 1.645 1.723 2,640,431 1.6815 -1.90%
2013-09-04 0 2.630 2.600 2.640 2.600 2.700 1,872,000 4,943,680 2.6409 1.703 1.684 1.710 1.684 1.749 2,890,577 1.7103 -0.75%
2013-09-03 0 2.650 2.640 2.660 2.620 2.700 836,000 2,215,320 2.6499 1.716 1.710 1.723 1.697 1.749 1,290,877 1.7161 0.00%
2013-09-02 0 2.650 2.640 2.650 2.640 2.690 1,888,000 5,010,160 2.6537 1.716 1.710 1.716 1.710 1.742 2,915,283 1.7186 1.92%
2013-08-30 0 2.600 2.600 2.610 2.580 2.670 1,048,000 2,753,180 2.6271 1.684 1.684 1.690 1.671 1.729 1,618,229 1.7014 -2.26%
2013-08-29 0 2.660 2.640 2.660 2.630 2.750 998,000 2,668,720 2.6741 1.723 1.710 1.723 1.703 1.781 1,541,023 1.7318 -0.75%
2013-08-28 0 2.680 2.670 2.690 2.610 2.850 2,550,000 6,858,740 2.6897 1.736 1.729 1.742 1.690 1.846 3,937,485 1.7419 -5.63%
2013-08-27 0 2.840 2.840 2.850 2.700 2.890 5,144,000 14,525,560 2.8238 1.839 1.839 1.846 1.749 1.872 7,942,911 1.8287 4.03%
2013-08-26 0 2.730 2.730 2.740 2.710 2.760 2,406,000 6,579,800 2.7347 1.768 1.768 1.774 1.755 1.787 3,715,133 1.7711 1.11%
2013-08-23 0 2.700 2.700 2.710 2.620 2.730 1,662,000 4,432,260 2.6668 1.749 1.749 1.755 1.697 1.768 2,566,314 1.7271 1.89%
2013-08-22 0 2.650 2.630 2.650 2.560 2.660 1,202,000 3,118,980 2.5948 1.716 1.703 1.716 1.658 1.723 1,856,022 1.6805 0.76%
2013-08-21 0 2.630 2.590 2.630 2.580 2.650 1,204,000 3,146,540 2.6134 1.703 1.677 1.703 1.671 1.716 1,859,110 1.6925 -0.38%
2013-08-20 0 2.640 2.630 2.640 2.610 2.700 1,314,000 3,479,420 2.6480 1.710 1.703 1.710 1.690 1.749 2,028,963 1.7149 -1.12%
2013-08-19 0 2.670 2.660 2.670 2.640 2.730 686,000 1,839,600 2.6816 1.729 1.723 1.729 1.710 1.768 1,059,261 1.7367 -0.74%
2013-08-16 0 2.690 2.690 2.700 2.560 2.760 2,618,000 6,972,840 2.6634 1.742 1.742 1.749 1.658 1.787 4,042,484 1.7249 2.28%
2013-08-15 0 2.630 2.620 2.630 2.550 2.650 1,940,000 5,072,000 2.6144 1.703 1.697 1.703 1.651 1.716 2,995,577 1.6932 1.54%
2013-08-13 0 2.590 2.560 2.590 2.560 2.630 1,160,000 3,003,640 2.5893 1.677 1.658 1.677 1.658 1.703 1,791,170 1.6769 -0.77%
2013-08-12 0 2.610 2.600 2.620 2.550 2.640 1,840,000 4,781,320 2.5985 1.690 1.684 1.697 1.651 1.710 2,841,166 1.6829 1.56%
2013-08-09 0 2.570 2.560 2.580 2.550 2.600 1,500,000 3,868,280 2.5789 1.664 1.658 1.671 1.651 1.684 2,316,168 1.6701 0.78%
2013-08-08 0 2.550 2.550 2.570 2.540 2.650 1,414,000 3,655,960 2.5855 1.651 1.651 1.664 1.645 1.716 2,183,374 1.6745 -1.16%
2013-08-07 0 2.580 2.580 2.590 2.530 2.700 3,182,000 8,308,820 2.6112 1.671 1.671 1.677 1.638 1.749 4,913,363 1.6911 -2.27%
2013-08-06 0 2.640 2.640 2.650 2.490 2.680 8,186,000 21,264,632 2.5977 1.710 1.710 1.716 1.613 1.736 12,640,098 1.6823 9.54%
2013-08-05 0 2.410 2.400 2.410 2.310 2.410 1,620,000 3,840,890 2.3709 1.561 1.554 1.561 1.496 1.561 2,501,461 1.5355 4.33%
2013-08-02 0 2.310 2.300 2.310 2.260 2.320 1,436,000 3,289,300 2.2906 1.496 1.490 1.496 1.464 1.502 2,217,344 1.4834 1.76%
2013-08-01 0 2.270 2.260 2.270 2.250 2.310 1,068,000 2,431,440 2.2766 1.470 1.464 1.470 1.457 1.496 1,649,111 1.4744 -0.44%
2013-07-31 0 2.280 2.270 2.280 2.220 2.340 2,696,000 6,184,580 2.2940 1.477 1.470 1.477 1.438 1.515 4,162,925 1.4856 1.33%
2013-07-30 0 2.250 2.240 2.250 2.200 2.270 945,500 2,105,030 2.2264 1.457 1.451 1.457 1.425 1.470 1,459,958 1.4418 -1.32%
2013-07-29 0 2.280 2.280 2.290 2.250 2.320 1,876,000 4,272,260 2.2773 1.477 1.477 1.483 1.457 1.502 2,896,754 1.4748 0.00%
2013-07-26 0 2.280 2.300 2.310 2.100 2.310 2,268,000 4,946,140 2.1808 1.477 1.490 1.496 1.360 1.496 3,502,045 1.4124 8.57%
2013-07-25 0 2.100 2.090 2.100 2.060 2.190 2,348,000 4,924,940 2.0975 1.360 1.354 1.360 1.334 1.418 3,625,574 1.3584 -4.11%
2013-07-24 0 2.190 2.170 2.180 2.140 2.280 1,646,000 3,590,700 2.1815 1.418 1.405 1.412 1.386 1.477 2,541,608 1.4128 -2.23%
2013-07-23 0 2.240 2.210 2.240 2.190 2.320 2,700,000 6,076,380 2.2505 1.451 1.431 1.451 1.418 1.502 4,169,102 1.4575 -1.75%
2013-07-22 0 2.280 2.270 2.280 2.230 2.350 902,000 2,076,580 2.3022 1.477 1.470 1.477 1.444 1.522 1,392,789 1.4910 -0.44%
2013-07-19 0 2.290 2.280 2.290 2.200 2.330 944,000 2,150,480 2.2781 1.483 1.477 1.483 1.425 1.509 1,457,641 1.4753 1.78%
2013-07-18 0 2.250 2.240 2.260 2.240 2.390 1,886,000 4,298,354 2.2791 1.457 1.451 1.464 1.451 1.548 2,912,195 1.4760 -5.06%
2013-07-17 0 2.370 2.360 2.370 2.360 2.430 1,514,000 3,604,140 2.3805 1.535 1.528 1.535 1.528 1.574 2,337,785 1.5417 -0.84%
2013-07-16 0 2.390 2.380 2.400 2.340 2.580 2,281,750 5,485,255 2.4040 1.548 1.541 1.554 1.515 1.671 3,523,277 1.5569 -6.27%
2013-07-15 0 2.550 2.530 2.550 2.510 2.580 1,084,000 2,761,960 2.5479 1.651 1.638 1.651 1.626 1.671 1,673,817 1.6501 -0.39%
2013-07-12 0 2.560 2.560 2.570 2.550 2.600 1,474,000 3,811,040 2.5855 1.658 1.658 1.664 1.651 1.684 2,276,021 1.6744 -0.39%
2013-07-11 0 2.570 2.550 2.570 2.500 2.590 2,096,000 5,346,720 2.5509 1.664 1.651 1.664 1.619 1.677 3,236,458 1.6520 2.80%
2013-07-10 0 2.500 2.490 2.500 2.480 2.570 1,806,000 4,529,200 2.5079 1.619 1.613 1.619 1.606 1.664 2,788,666 1.6241 1.63%
2013-07-09 0 2.460 2.450 2.460 2.450 2.540 772,000 1,921,040 2.4884 1.593 1.587 1.593 1.587 1.645 1,192,054 1.6115 -0.81%
2013-07-08 0 2.480 2.480 2.490 2.410 2.580 1,494,000 3,657,860 2.4484 1.606 1.606 1.613 1.561 1.671 2,306,903 1.5856 -3.12%
2013-07-05 0 2.560 2.550 2.570 2.530 2.630 1,636,000 4,222,180 2.5808 1.658 1.651 1.664 1.638 1.703 2,526,167 1.6714 1.59%
2013-07-04 0 2.520 2.500 2.520 2.430 2.620 2,720,000 6,882,440 2.5303 1.632 1.619 1.632 1.574 1.697 4,199,984 1.6387 2.44%
2013-07-03 0 2.460 2.460 2.470 2.340 2.520 3,182,000 7,721,020 2.4265 1.593 1.593 1.600 1.515 1.632 4,913,363 1.5714 -1.20%
2013-07-02 0 2.490 2.470 2.490 2.270 2.500 4,000,045 9,658,362 2.4146 1.613 1.600 1.613 1.470 1.619 6,176,516 1.5637 10.18%
2013-06-28 0 2.260 2.250 2.260 2.210 2.290 1,772,000 3,994,480 2.2542 1.464 1.457 1.464 1.431 1.483 2,736,166 1.4599 1.80%
2013-06-27 0 2.220 2.200 2.230 2.170 2.330 3,680,000 8,290,708 2.2529 1.438 1.425 1.444 1.405 1.509 5,682,331 1.4590 -0.89%
2013-06-26 0 2.240 2.230 2.240 2.070 2.280 5,890,588 12,869,877 2.1848 1.451 1.444 1.451 1.341 1.477 9,095,726 1.4149 12.00%
2013-06-25 0 2.000 1.980 2.010 1.710 2.180 9,674,000 18,519,420 1.9143 1.295 1.282 1.302 1.107 1.412 14,937,737 1.2398 -4.76%
2013-06-24 0 2.100 2.090 2.110 2.060 2.670 6,078,000 13,740,900 2.2608 1.360 1.354 1.366 1.334 1.729 9,385,111 1.4641 -21.05%
2013-06-21 0 2.660 2.640 2.660 2.640 2.760 3,216,000 8,612,600 2.6780 1.723 1.710 1.723 1.710 1.787 4,965,863 1.7344 -5.67%
2013-06-20 0 2.820 2.790 2.820 2.770 2.870 2,276,000 6,377,420 2.8020 1.826 1.807 1.826 1.794 1.859 3,514,398 1.8147 -2.08%
2013-06-19 0 2.880 2.870 2.880 2.810 2.900 2,416,000 6,922,700 2.8654 1.865 1.859 1.865 1.820 1.878 3,730,574 1.8557 0.00%
2013-06-18 0 2.880 2.860 2.880 2.800 2.880 1,852,000 5,273,400 2.8474 1.865 1.852 1.865 1.813 1.865 2,859,695 1.8440 2.86%
2013-06-17 0 2.800 2.780 2.800 2.730 2.860 2,058,588 5,760,581 2.7983 1.813 1.800 1.813 1.768 1.852 3,178,690 1.8123 2.94%
2013-06-14 0 2.720 2.710 2.720 2.710 2.800 1,388,000 3,827,540 2.7576 1.762 1.755 1.762 1.755 1.813 2,143,227 1.7859 1.12%
2013-06-13 0 2.690 2.680 2.690 2.560 2.780 1,882,000 5,011,100 2.6626 1.742 1.736 1.742 1.658 1.800 2,906,018 1.7244 -5.28%
2013-06-11 0 2.840 2.810 2.830 2.750 2.880 2,522,000 7,093,700 2.8127 1.839 1.820 1.833 1.781 1.865 3,894,250 1.8216 -0.70%
2013-06-10 0 2.860 2.850 2.870 2.850 2.940 818,000 2,371,320 2.8989 1.852 1.846 1.859 1.846 1.904 1,263,083 1.8774 -1.38%
2013-06-07 0 2.900 2.870 2.910 2.860 2.910 1,832,000 5,280,220 2.8822 1.878 1.859 1.885 1.852 1.885 2,828,813 1.8666 1.75%
2013-06-06 0 2.850 2.840 2.850 2.830 2.900 2,018,000 5,777,780 2.8631 1.846 1.839 1.846 1.833 1.878 3,116,017 1.8542 -2.06%
2013-06-05 0 2.910 2.910 2.920 2.810 3.000 1,844,200 5,379,902 2.9172 1.885 1.885 1.891 1.820 1.943 2,847,651 1.8892 -1.36%
2013-06-04 0 2.950 2.940 2.960 2.880 2.960 1,450,000 4,231,020 2.9179 1.910 1.904 1.917 1.865 1.917 2,238,962 1.8897 2.08%
2013-06-03 0 2.890 2.890 2.910 2.870 2.950 1,697,700 4,929,799 2.9038 1.872 1.872 1.885 1.859 1.910 2,621,438 1.8806 -2.36%
2013-05-31 0 2.960 2.940 2.970 2.910 3.000 1,694,000 5,020,660 2.9638 1.917 1.904 1.923 1.885 1.943 2,615,725 1.9194 0.68%
2013-05-30 0 2.940 2.940 2.950 2.820 3.140 5,758,000 17,083,420 2.9669 1.904 1.904 1.910 1.826 2.034 8,890,995 1.9214 -5.47%
2013-05-29 0 3.110 3.090 3.110 3.030 3.150 2,732,000 8,468,480 3.0997 2.014 2.001 2.014 1.962 2.040 4,218,513 2.0075 3.32%
2013-05-28 0 3.010 2.990 3.010 2.900 3.150 4,350,000 13,228,460 3.0410 1.949 1.936 1.949 1.878 2.040 6,716,886 1.9694 1.69%
2013-05-27 0 2.960 2.950 2.970 2.720 2.970 4,328,000 12,488,120 2.8854 1.917 1.910 1.923 1.762 1.923 6,682,915 1.8687 10.45%
2013-05-24 0 2.680 2.680 2.710 2.610 2.700 1,736,000 4,608,100 2.6544 1.736 1.736 1.755 1.690 1.749 2,680,578 1.7191 2.29%
2013-05-23 0 2.620 2.600 2.620 2.580 2.710 2,000,000 5,219,480 2.6097 1.697 1.684 1.697 1.671 1.755 3,088,223 1.6901 -2.60%
2013-05-22 0 2.690 2.660 2.690 2.550 2.740 3,735,100 9,815,618 2.6279 1.742 1.723 1.742 1.651 1.774 5,767,412 1.7019 0.37%
2013-05-21 0 2.680 2.660 2.680 2.530 2.680 3,940,000 10,287,480 2.6110 1.736 1.723 1.736 1.638 1.736 6,083,800 1.6910 4.28%
2013-05-20 0 2.570 2.580 2.600 2.550 2.660 2,530,000 6,619,000 2.6162 1.664 1.671 1.684 1.651 1.723 3,906,603 1.6943 1.18%
2013-05-16 0 2.540 2.530 2.550 2.340 2.550 4,498,200 11,055,772 2.4578 1.645 1.638 1.651 1.515 1.651 6,945,723 1.5917 7.63%
2013-05-15 0 2.360 2.350 2.360 2.320 2.380 4,918,000 11,550,820 2.3487 1.528 1.522 1.528 1.502 1.541 7,593,941 1.5211 1.72%
2013-05-14 0 2.320 2.320 2.330 2.090 2.340 8,408,000 18,942,830 2.2530 1.502 1.502 1.509 1.354 1.515 12,982,891 1.4591 11.00%
2013-05-13 0 2.090 2.080 2.090 2.060 2.120 2,068,000 4,321,000 2.0895 1.354 1.347 1.354 1.334 1.373 3,193,223 1.3532 -1.42%
2013-05-10 0 2.120 2.100 2.120 2.100 2.190 2,076,000 4,452,820 2.1449 1.373 1.360 1.373 1.360 1.418 3,205,576 1.3891 -3.20%
2013-05-09 0 2.190 2.180 2.190 2.160 2.200 1,756,000 3,829,440 2.1808 1.418 1.412 1.418 1.399 1.425 2,711,460 1.4123 1.06%
2013-05-08 0 2.250 2.240 2.250 2.200 2.270 3,228,000 7,215,020 2.2351 1.403 1.397 1.403 1.372 1.416 5,175,304 1.3941 -0.44%
2013-05-07 0 2.260 2.240 2.260 2.240 2.290 2,282,000 5,152,500 2.2579 1.410 1.397 1.410 1.397 1.428 3,658,626 1.4083 -0.44%
2013-05-06 0 2.270 2.260 2.270 2.220 2.310 3,126,000 7,078,540 2.2644 1.416 1.410 1.416 1.385 1.441 5,011,772 1.4124 1.79%
2013-05-03 0 2.230 2.220 2.230 2.170 2.300 3,356,000 7,494,300 2.2331 1.391 1.385 1.391 1.353 1.435 5,380,520 1.3929 2.29%
2013-05-02 0 2.180 2.180 2.190 2.150 2.200 1,404,000 3,051,760 2.1736 1.360 1.360 1.366 1.341 1.372 2,250,969 1.3558 -0.91%
2013-04-30 0 2.200 2.170 2.200 2.160 2.220 2,248,000 4,920,280 2.1887 1.372 1.353 1.372 1.347 1.385 3,604,115 1.3652 -0.45%
2013-04-29 0 2.210 2.190 2.210 2.160 2.220 2,792,000 6,126,580 2.1943 1.378 1.366 1.378 1.347 1.385 4,476,285 1.3687 1.84%
2013-04-26 0 2.170 2.150 2.170 2.150 2.180 1,552,000 3,362,160 2.1663 1.353 1.341 1.353 1.341 1.360 2,488,250 1.3512 0.93%
2013-04-25 0 2.150 2.130 2.150 2.130 2.190 2,418,000 5,197,930 2.1497 1.341 1.329 1.341 1.329 1.366 3,876,668 1.3408 -0.92%
2013-04-24 0 2.170 2.160 2.170 2.060 2.190 3,916,000 8,315,520 2.1235 1.353 1.347 1.353 1.285 1.366 6,278,343 1.3245 3.33%
2013-04-23 0 2.100 2.090 2.100 2.060 2.150 1,340,000 2,792,140 2.0837 1.310 1.304 1.310 1.285 1.341 2,148,360 1.2997 -1.87%
2013-04-22 0 2.140 2.100 2.110 2.110 2.160 2,246,000 4,806,440 2.1400 1.335 1.310 1.316 1.316 1.347 3,600,908 1.3348 1.90%
2013-04-19 0 2.100 2.090 2.100 2.030 2.120 3,844,000 8,040,400 2.0917 1.310 1.304 1.310 1.266 1.322 6,162,908 1.3046 2.94%
2013-04-18 0 2.040 2.030 2.050 2.010 2.090 2,288,000 4,700,660 2.0545 1.272 1.266 1.279 1.254 1.304 3,668,245 1.2814 0.99%
2013-04-17 0 2.020 2.010 2.020 2.000 2.070 4,034,000 8,183,560 2.0286 1.260 1.254 1.260 1.247 1.291 6,467,526 1.2653 0.00%
2013-04-16 0 2.020 2.020 2.030 1.850 2.060 10,244,000 20,258,000 1.9775 1.260 1.260 1.266 1.154 1.285 16,423,734 1.2335 6.32%
2013-04-15 0 1.900 1.890 1.910 1.820 1.920 4,218,000 7,820,540 1.8541 1.185 1.179 1.191 1.135 1.198 6,762,525 1.1565 2.15%
2013-04-12 0 1.860 1.840 1.870 1.840 1.880 1,740,000 3,231,460 1.8572 1.160 1.148 1.166 1.148 1.173 2,789,662 1.1584 -0.53%
2013-04-11 0 1.870 1.850 1.870 1.840 1.870 1,578,000 2,926,680 1.8547 1.166 1.154 1.166 1.148 1.166 2,529,935 1.1568 1.08%
2013-04-10 0 1.850 1.840 1.850 1.830 1.870 1,940,000 3,593,680 1.8524 1.154 1.148 1.154 1.141 1.166 3,110,313 1.1554 0.54%
2013-04-09 0 1.840 1.830 1.840 1.820 1.890 2,944,000 5,456,400 1.8534 1.148 1.141 1.148 1.135 1.179 4,719,980 1.1560 0.55%
2013-04-08 0 1.830 1.820 1.830 1.800 1.830 2,000,000 3,629,220 1.8146 1.141 1.135 1.141 1.123 1.141 3,206,508 1.1318 1.10%
2013-04-05 0 1.810 1.800 1.810 1.750 1.860 3,398,000 6,081,780 1.7898 1.129 1.123 1.129 1.092 1.160 5,447,857 1.1164 -2.69%
2013-04-03 0 1.860 1.850 1.870 1.820 1.890 2,026,000 3,764,760 1.8582 1.160 1.154 1.166 1.135 1.179 3,248,193 1.1590 -0.53%
2013-04-02 0 1.870 1.860 1.870 1.860 1.920 3,042,000 5,736,700 1.8858 1.166 1.160 1.166 1.160 1.198 4,877,099 1.1763 -0.53%
2013-03-28 0 1.880 1.870 1.880 1.840 1.910 3,298,000 6,133,540 1.8598 1.173 1.166 1.173 1.148 1.191 5,287,532 1.1600 -1.05%
2013-03-27 0 1.900 1.880 1.910 1.850 1.960 6,352,000 12,037,860 1.8951 1.185 1.173 1.191 1.154 1.223 10,183,869 1.1821 -2.06%
2013-03-26 0 1.940 1.940 1.950 1.890 1.970 4,408,200 8,553,592 1.9404 1.210 1.210 1.216 1.179 1.229 7,067,464 1.2103 0.52%
2013-03-25 0 1.930 1.930 1.940 1.830 1.960 9,708,000 18,506,820 1.9063 1.204 1.204 1.210 1.141 1.223 15,564,389 1.1890 6.04%
2013-03-22 0 1.820 1.800 1.820 1.780 1.870 4,658,000 8,467,720 1.8179 1.135 1.123 1.135 1.110 1.166 7,467,957 1.1339 1.11%
2013-03-21 0 1.800 1.800 1.810 1.700 1.820 20,888,000 36,841,180 1.7637 1.123 1.123 1.129 1.060 1.135 33,488,769 1.1001 5.88%
2013-03-20 0 1.700 1.690 1.700 1.690 1.780 5,220,000 8,980,830 1.7205 1.060 1.054 1.060 1.054 1.110 8,368,986 1.0731 -1.73%
2013-03-19 0 1.730 1.730 1.740 1.570 1.750 23,632,000 39,618,820 1.6765 1.079 1.079 1.085 0.979 1.092 37,888,098 1.0457 16.11%
2013-03-18 0 1.490 1.470 1.490 1.470 1.530 2,070,000 3,090,420 1.4930 0.929 0.917 0.929 0.917 0.954 3,318,736 0.9312 -1.97%
2013-03-15 0 1.520 1.510 1.520 1.500 1.540 4,232,000 6,403,420 1.5131 0.948 0.942 0.948 0.936 0.961 6,784,971 0.9438 -1.30%
2013-03-14 0 1.540 1.520 1.540 1.480 1.540 2,688,000 4,067,740 1.5133 0.961 0.948 0.961 0.923 0.961 4,309,547 0.9439 2.67%
2013-03-13 0 1.500 1.490 1.500 1.490 1.590 4,396,000 6,723,120 1.5294 0.936 0.929 0.936 0.929 0.992 7,047,904 0.9539 -3.23%
2013-03-12 0 1.550 1.550 1.560 1.550 1.660 4,130,000 6,603,130 1.5988 0.967 0.967 0.973 0.967 1.035 6,621,439 0.9972 -4.91%
2013-03-11 0 1.630 1.620 1.630 1.570 1.670 4,484,000 7,300,260 1.6281 1.017 1.010 1.017 0.979 1.042 7,188,991 1.0155 1.87%
2013-03-08 0 1.600 1.590 1.600 1.570 1.630 2,574,000 4,106,540 1.5954 0.998 0.992 0.998 0.979 1.017 4,126,776 0.9951 0.63%
2013-03-07 0 1.590 1.580 1.590 1.500 1.620 5,408,000 8,538,400 1.5788 0.992 0.985 0.992 0.936 1.010 8,670,397 0.9848 6.00%
2013-03-06 0 1.500 1.500 1.510 1.440 1.520 2,528,000 3,766,800 1.4900 0.936 0.936 0.942 0.898 0.948 4,053,026 0.9294 3.45%
2013-03-05 0 1.450 1.430 1.450 1.420 1.470 1,568,000 2,259,180 1.4408 0.904 0.892 0.904 0.886 0.917 2,513,902 0.8987 -0.68%
2013-03-04 0 1.460 1.430 1.470 1.420 1.490 784,000 1,145,140 1.4606 0.911 0.892 0.917 0.886 0.929 1,256,951 0.9110 -1.35%
2013-03-01 0 1.480 1.470 1.480 1.460 1.490 908,000 1,335,720 1.4711 0.923 0.917 0.923 0.911 0.929 1,455,755 0.9175 0.68%
2013-02-28 0 1.470 1.470 1.480 1.430 1.490 2,156,000 3,156,960 1.4643 0.917 0.917 0.923 0.892 0.929 3,456,616 0.9133 1.38%
2013-02-27 0 1.450 1.430 1.440 1.410 1.450 1,058,000 1,508,920 1.4262 0.904 0.892 0.898 0.879 0.904 1,696,243 0.8896 2.11%
2013-02-26 0 1.420 1.400 1.420 1.360 1.460 4,130,000 5,800,920 1.4046 0.886 0.873 0.886 0.848 0.911 6,621,439 0.8761 -3.40%
2013-02-25 0 1.470 1.450 1.470 1.450 1.480 988,000 1,448,660 1.4663 0.917 0.904 0.917 0.904 0.923 1,584,015 0.9145 0.68%
2013-02-22 0 1.460 1.460 1.480 1.450 1.480 1,418,000 2,085,000 1.4704 0.911 0.911 0.923 0.904 0.923 2,273,414 0.9171 0.00%
2013-02-21 0 1.460 1.460 1.480 1.440 1.510 2,112,000 3,082,420 1.4595 0.911 0.911 0.923 0.898 0.942 3,386,072 0.9103 -3.31%
2013-02-20 0 1.510 1.480 1.510 1.440 1.520 4,088,000 6,006,180 1.4692 0.942 0.923 0.942 0.898 0.948 6,554,102 0.9164 4.14%
2013-02-19 0 1.450 1.430 1.450 1.420 1.580 6,656,000 9,885,380 1.4852 0.904 0.892 0.904 0.886 0.985 10,671,258 0.9264 -7.64%
2013-02-18 0 1.570 1.560 1.570 1.560 1.580 1,750,000 2,746,740 1.5696 0.979 0.973 0.979 0.973 0.985 2,805,694 0.9790 -0.63%
2013-02-15 0 1.580 1.570 1.580 1.560 1.600 1,674,000 2,639,180 1.5766 0.985 0.979 0.985 0.973 0.998 2,683,847 0.9834 -1.25%
2013-02-14 0 1.600 1.590 1.600 1.560 1.600 1,476,000 2,339,400 1.5850 0.998 0.992 0.998 0.973 0.998 2,366,403 0.9886 2.56%
2013-02-08 0 1.560 1.550 1.560 1.510 1.570 1,001,000 1,546,990 1.5454 0.973 0.967 0.973 0.942 0.979 1,604,857 0.9639 1.96%
2013-02-07 0 1.530 1.530 1.540 1.510 1.540 1,050,000 1,595,700 1.5197 0.954 0.954 0.961 0.942 0.961 1,683,417 0.9479 1.32%
2013-02-06 0 1.510 1.490 1.510 1.500 1.530 1,416,000 2,136,980 1.5092 0.942 0.929 0.942 0.936 0.954 2,270,208 0.9413 0.00%
2013-02-05 0 1.510 1.490 1.510 1.490 1.540 1,434,000 2,156,880 1.5041 0.942 0.929 0.942 0.929 0.961 2,299,066 0.9382 -0.66%
2013-02-04 0 1.520 1.510 1.530 1.490 1.560 1,400,000 2,139,420 1.5282 0.948 0.942 0.954 0.929 0.973 2,244,556 0.9532 -1.30%
2013-02-01 0 1.540 1.530 1.540 1.520 1.570 1,254,000 1,928,040 1.5375 0.961 0.954 0.961 0.948 0.979 2,010,480 0.9590 -1.91%
2013-01-31 0 1.570 1.550 1.570 1.550 1.590 1,274,000 1,991,860 1.5635 0.979 0.967 0.979 0.967 0.992 2,042,546 0.9752 0.00%
2013-01-30 0 1.570 1.560 1.570 1.560 1.600 856,000 1,354,720 1.5826 0.979 0.973 0.979 0.973 0.998 1,372,385 0.9871 -0.63%
2013-01-29 0 1.580 1.570 1.580 1.570 1.610 1,638,000 2,590,700 1.5816 0.985 0.979 0.985 0.979 1.004 2,626,130 0.9865 0.00%
2013-01-28 0 1.580 1.560 1.590 1.550 1.620 2,672,000 4,202,720 1.5729 0.985 0.973 0.992 0.967 1.010 4,283,895 0.9811 -1.86%
2013-01-25 0 1.610 1.600 1.610 1.600 1.650 1,818,000 2,945,140 1.6200 1.004 0.998 1.004 0.998 1.029 2,914,716 1.0104 -1.23%
2013-01-24 0 1.630 1.610 1.630 1.600 1.670 2,018,000 3,270,100 1.6205 1.017 1.004 1.017 0.998 1.042 3,235,366 1.0107 -1.81%
2013-01-23 0 1.660 1.660 1.670 1.630 1.700 6,486,000 10,769,600 1.6604 1.035 1.035 1.042 1.017 1.060 10,398,705 1.0357 3.11%
2013-01-22 0 1.610 1.600 1.620 1.540 1.630 6,772,000 10,736,940 1.5855 1.004 0.998 1.010 0.961 1.017 10,857,236 0.9889 3.87%
2013-01-21 0 1.550 1.550 1.560 1.530 1.570 1,954,000 3,017,600 1.5443 0.967 0.967 0.973 0.954 0.979 3,132,758 0.9632 0.65%
2013-01-18 0 1.540 1.520 1.540 1.510 1.600 5,866,000 9,104,220 1.5520 0.961 0.948 0.961 0.942 0.998 9,404,688 0.9681 -1.91%
2013-01-17 0 1.570 1.560 1.570 1.420 1.580 8,120,000 12,229,420 1.5061 0.979 0.973 0.979 0.886 0.985 13,018,422 0.9394 10.56%
2013-01-16 0 1.420 1.410 1.420 1.390 1.420 986,000 1,388,500 1.4082 0.886 0.879 0.886 0.867 0.886 1,580,808 0.8783 0.71%
2013-01-15 0 1.410 1.410 1.420 1.400 1.430 1,324,000 1,873,940 1.4154 0.879 0.879 0.886 0.873 0.892 2,122,708 0.8828 -0.70%
2013-01-14 0 1.420 1.410 1.420 1.410 1.450 988,000 1,408,380 1.4255 0.886 0.879 0.886 0.879 0.904 1,584,015 0.8891 -1.39%
2013-01-11 0 1.440 1.430 1.440 1.420 1.450 1,306,000 1,871,760 1.4332 0.898 0.892 0.898 0.886 0.904 2,093,850 0.8939 -0.69%
2013-01-10 0 1.450 1.430 1.450 1.420 1.460 1,714,000 2,467,480 1.4396 0.904 0.892 0.904 0.886 0.911 2,747,977 0.8979 0.69%
2013-01-09 0 1.440 1.430 1.440 1.420 1.460 990,000 1,424,020 1.4384 0.898 0.892 0.898 0.886 0.911 1,587,221 0.8972 0.00%
2013-01-08 0 1.440 1.430 1.440 1.440 1.470 1,286,000 1,877,800 1.4602 0.898 0.892 0.898 0.898 0.917 2,061,785 0.9108 -1.37%
2013-01-07 0 1.460 1.450 1.460 1.400 1.470 1,922,000 2,762,360 1.4372 0.911 0.904 0.911 0.873 0.917 3,081,454 0.8964 2.82%
2013-01-04 0 1.420 1.410 1.420 1.400 1.450 1,350,000 1,917,400 1.4203 0.886 0.879 0.886 0.873 0.904 2,164,393 0.8859 -1.39%
2013-01-03 0 1.440 1.420 1.440 1.410 1.470 1,224,000 1,753,880 1.4329 0.898 0.886 0.898 0.879 0.917 1,962,383 0.8938 -0.69%
2013-01-02 0 1.450 1.440 1.450 1.420 1.480 1,602,000 2,310,440 1.4422 0.904 0.898 0.904 0.886 0.923 2,568,413 0.8996 -1.36%
2012-12-31 0 1.470 1.470 1.480 1.430 1.470 1,372,000 1,983,080 1.4454 0.917 0.917 0.923 0.892 0.917 2,199,664 0.9015 0.68%
2012-12-28 0 1.460 1.450 1.460 1.450 1.490 884,000 1,296,500 1.4666 0.911 0.904 0.911 0.904 0.929 1,417,277 0.9148 -0.68%
2012-12-27 0 1.470 1.460 1.470 1.460 1.500 738,000 1,089,100 1.4757 0.917 0.911 0.917 0.911 0.936 1,183,201 0.9205 -1.34%
2012-12-24 0 1.490 1.480 1.490 1.460 1.520 838,000 1,251,480 1.4934 0.929 0.923 0.929 0.911 0.948 1,343,527 0.9315 2.05%
2012-12-21 0 1.460 1.460 1.470 1.450 1.480 756,000 1,109,620 1.4678 0.911 0.911 0.917 0.904 0.923 1,212,060 0.9155 -1.35%
2012-12-20 0 1.480 1.470 1.480 1.460 1.480 602,000 888,280 1.4755 0.923 0.917 0.923 0.911 0.923 965,159 0.9203 0.68%
2012-12-19 0 1.470 1.470 1.490 1.470 1.500 846,000 1,249,860 1.4774 0.917 0.917 0.929 0.917 0.936 1,356,353 0.9215 0.00%
2012-12-18 0 1.470 1.460 1.480 1.450 1.500 820,000 1,207,040 1.4720 0.917 0.911 0.923 0.904 0.936 1,314,668 0.9181 0.00%
2012-12-17 0 1.470 1.460 1.470 1.450 1.510 1,004,000 1,482,540 1.4766 0.917 0.911 0.917 0.904 0.942 1,609,667 0.9210 -2.65%
2012-12-14 0 1.510 1.500 1.510 1.490 1.530 692,000 1,042,580 1.5066 0.942 0.936 0.942 0.929 0.954 1,109,452 0.9397 0.00%
2012-12-13 0 1.510 1.500 1.510 1.500 1.540 920,000 1,398,820 1.5205 0.942 0.936 0.942 0.936 0.961 1,474,994 0.9484 -0.66%
2012-12-12 0 1.520 1.520 1.530 1.490 1.540 1,498,000 2,259,560 1.5084 0.948 0.948 0.954 0.929 0.961 2,401,674 0.9408 2.01%
2012-12-11 0 1.490 1.480 1.490 1.470 1.510 1,354,000 2,011,480 1.4856 0.929 0.923 0.929 0.917 0.942 2,170,806 0.9266 0.00%
2012-12-10 0 1.490 1.470 1.500 1.470 1.510 780,000 1,160,420 1.4877 0.929 0.917 0.936 0.917 0.942 1,250,538 0.9279 -0.67%
2012-12-07 0 1.500 1.470 1.500 1.480 1.520 1,316,000 1,984,560 1.5080 0.936 0.917 0.936 0.923 0.948 2,109,882 0.9406 -0.66%
2012-12-06 0 1.510 1.500 1.510 1.500 1.580 2,544,000 3,889,740 1.5290 0.942 0.936 0.942 0.936 0.985 4,078,678 0.9537 0.67%
2012-12-05 0 1.500 1.500 1.510 1.340 1.510 7,444,000 10,780,060 1.4482 0.936 0.936 0.942 0.836 0.942 11,934,622 0.9033 11.11%
2012-12-04 0 1.350 1.330 1.350 1.340 1.360 1,038,000 1,399,260 1.3480 0.842 0.830 0.842 0.836 0.848 1,664,178 0.8408 -0.74%
2012-12-03 0 1.360 1.340 1.360 1.340 1.360 1,176,000 1,587,800 1.3502 0.848 0.836 0.848 0.836 0.848 1,885,427 0.8421 0.74%
2012-11-30 0 1.350 1.350 1.360 1.350 1.380 2,158,000 2,932,060 1.3587 0.842 0.842 0.848 0.842 0.861 3,459,822 0.8475 -0.74%
2012-11-29 0 1.360 1.340 1.360 1.340 1.370 1,208,000 1,641,420 1.3588 0.848 0.836 0.848 0.836 0.855 1,936,731 0.8475 0.74%
2012-11-28 0 1.350 1.350 1.370 1.330 1.370 1,092,000 1,477,080 1.3526 0.842 0.842 0.855 0.830 0.855 1,750,753 0.8437 -0.74%
2012-11-27 0 1.360 1.350 1.360 1.340 1.380 1,550,000 2,106,580 1.3591 0.848 0.842 0.848 0.836 0.861 2,485,044 0.8477 0.00%
2012-11-26 0 1.360 1.360 1.380 1.350 1.400 1,248,000 1,709,360 1.3697 0.848 0.848 0.861 0.842 0.873 2,000,861 0.8543 -2.86%
2012-11-23 0 1.400 1.380 1.400 1.380 1.440 2,668,000 3,748,280 1.4049 0.873 0.861 0.873 0.861 0.898 4,277,482 0.8763 2.19%
2012-11-22 0 1.370 1.370 1.380 1.320 1.380 3,288,000 4,461,560 1.3569 0.855 0.855 0.861 0.823 0.861 5,271,499 0.8464 3.01%
2012-11-21 0 1.330 1.330 1.340 1.310 1.410 3,826,000 5,235,840 1.3685 0.830 0.830 0.836 0.817 0.879 6,134,050 0.8536 -4.32%
2012-11-20 0 1.390 1.390 1.400 1.360 1.390 2,448,000 3,390,780 1.3851 0.867 0.867 0.873 0.848 0.867 3,924,766 0.8639 2.21%
2012-11-19 0 1.360 1.350 1.360 1.280 1.380 5,252,000 6,930,960 1.3197 0.848 0.842 0.848 0.798 0.861 8,420,290 0.8231 3.03%
2012-11-16 0 1.320 1.300 1.330 1.260 1.370 3,720,000 4,881,500 1.3122 0.823 0.811 0.830 0.786 0.855 5,964,105 0.8185 4.76%
2012-11-15 0 1.260 1.260 1.270 1.250 1.300 1,350,000 1,722,000 1.2756 0.786 0.786 0.792 0.780 0.811 2,164,393 0.7956 -1.56%
2012-11-14 0 1.280 1.270 1.290 1.240 1.280 1,826,000 2,290,160 1.2542 0.798 0.792 0.805 0.773 0.798 2,927,542 0.7823 3.23%
2012-11-13 0 1.240 1.230 1.250 1.230 1.270 1,142,000 1,431,960 1.2539 0.773 0.767 0.780 0.767 0.792 1,830,916 0.7821 -1.59%
2012-11-12 0 1.260 1.250 1.260 1.260 1.290 1,516,000 1,931,500 1.2741 0.786 0.780 0.786 0.786 0.805 2,430,533 0.7947 -1.56%
2012-11-09 0 1.280 1.260 1.280 1.260 1.300 1,686,000 2,166,900 1.2852 0.798 0.786 0.798 0.786 0.811 2,703,086 0.8016 -0.78%
2012-11-08 0 1.290 1.290 1.300 1.270 1.320 2,854,000 3,706,380 1.2987 0.805 0.805 0.811 0.792 0.823 4,575,687 0.8100 -3.01%
2012-11-07 0 1.330 1.320 1.340 1.220 1.340 4,258,000 5,455,440 1.2812 0.830 0.823 0.836 0.761 0.836 6,826,655 0.7991 8.13%
2012-11-06 0 1.230 1.220 1.230 1.200 1.260 2,640,000 3,239,660 1.2271 0.767 0.761 0.767 0.748 0.786 4,232,590 0.7654 1.65%
2012-11-05 0 1.210 1.210 1.220 1.100 1.220 4,946,000 5,828,700 1.1785 0.755 0.755 0.761 0.686 0.761 7,929,694 0.7350 7.08%
2012-11-02 0 1.130 1.120 1.130 1.040 1.140 4,796,000 5,295,060 1.1041 0.705 0.699 0.705 0.649 0.711 7,689,206 0.6886 8.65%
2012-11-01 0 1.040 1.030 1.040 1.020 1.040 990,000 1,023,360 1.0337 0.649 0.642 0.649 0.636 0.649 1,587,221 0.6447 0.97%
2012-10-31 0 1.030 1.030 1.040 1.010 1.050 1,550,000 1,598,460 1.0313 0.642 0.642 0.649 0.630 0.655 2,485,044 0.6432 0.98%
2012-10-30 0 1.020 1.010 1.020 1.010 1.070 1,032,000 1,057,120 1.0243 0.636 0.630 0.636 0.630 0.667 1,654,558 0.6389 -1.92%
2012-10-29 0 1.040 1.020 1.040 1.020 1.090 1,876,000 1,957,520 1.0435 0.649 0.636 0.649 0.636 0.680 3,007,704 0.6508 -2.80%
2012-10-26 0 1.070 1.060 1.070 1.070 1.090 608,000 653,560 1.0749 0.667 0.661 0.667 0.667 0.680 974,778 0.6705 -1.83%
2012-10-25 0 1.090 1.080 1.090 1.070 1.120 1,544,000 1,696,940 1.0991 0.680 0.674 0.680 0.667 0.699 2,475,424 0.6855 -2.68%
2012-10-24 0 1.120 1.110 1.120 1.100 1.130 1,348,000 1,499,720 1.1126 0.699 0.692 0.699 0.686 0.705 2,161,186 0.6939 -0.88%
2012-10-22 0 1.130 1.110 1.130 1.110 1.150 1,334,000 1,497,960 1.1229 0.705 0.692 0.705 0.692 0.717 2,138,741 0.7004 0.00%
2012-10-19 0 1.130 1.120 1.130 1.080 1.130 3,644,000 4,048,040 1.1109 0.705 0.699 0.705 0.674 0.705 5,842,257 0.6929 4.63%
2012-10-18 0 1.080 1.070 1.080 1.070 1.090 1,730,000 1,872,800 1.0825 0.674 0.667 0.674 0.667 0.680 2,773,629 0.6752 0.00%
2012-10-17 0 1.080 1.070 1.080 1.050 1.090 1,656,000 1,766,540 1.0668 0.674 0.667 0.674 0.655 0.680 2,654,989 0.6654 1.89%
2012-10-16 0 1.060 1.050 1.060 1.030 1.100 3,398,000 3,588,220 1.0560 0.661 0.655 0.661 0.642 0.686 5,447,857 0.6586 -1.85%
2012-10-15 0 1.080 1.070 1.080 1.070 1.120 2,232,000 2,448,560 1.0970 0.674 0.667 0.674 0.667 0.699 3,578,463 0.6842 -4.42%
2012-10-12 0 1.130 1.110 1.130 1.120 1.160 2,222,000 2,520,640 1.1344 0.705 0.692 0.705 0.699 0.724 3,562,430 0.7076 -0.88%
2012-10-11 0 1.140 1.130 1.140 1.130 1.140 2,048,000 2,324,340 1.1349 0.711 0.705 0.711 0.705 0.711 3,283,464 0.7079 0.00%
2012-10-10 0 1.140 1.120 1.140 1.120 1.150 1,366,000 1,549,820 1.1346 0.711 0.699 0.711 0.699 0.717 2,190,045 0.7077 -0.87%
2012-10-09 0 1.150 1.130 1.150 1.120 1.170 3,598,000 4,142,180 1.1512 0.717 0.705 0.717 0.699 0.730 5,768,508 0.7181 1.77%
2012-10-08 0 1.130 1.120 1.130 1.120 1.150 726,000 821,020 1.1309 0.705 0.699 0.705 0.699 0.717 1,163,962 0.7054 -0.88%
2012-10-05 0 1.140 1.130 1.140 1.120 1.150 1,404,000 1,589,080 1.1318 0.711 0.705 0.711 0.699 0.717 2,250,969 0.7060 0.00%
2012-10-04 0 1.140 1.130 1.140 1.110 1.150 1,352,000 1,544,100 1.1421 0.711 0.705 0.711 0.692 0.717 2,167,599 0.7124 0.00%
2012-10-03 0 1.140 1.130 1.140 1.100 1.150 2,428,000 2,763,300 1.1381 0.711 0.705 0.711 0.686 0.717 3,892,701 0.7099 -0.87%
2012-09-28 0 1.150 1.140 1.150 1.120 1.180 4,310,000 4,917,640 1.1410 0.717 0.711 0.717 0.699 0.736 6,910,025 0.7117 2.68%
2012-09-27 0 1.120 1.120 1.140 1.090 1.220 5,526,000 6,510,740 1.1782 0.699 0.699 0.711 0.680 0.761 8,859,581 0.7349 -5.08%
2012-09-26 0 1.180 1.170 1.190 1.110 1.190 3,510,000 4,102,200 1.1687 0.736 0.730 0.742 0.692 0.742 5,627,421 0.7290 3.51%
2012-09-25 0 1.140 1.140 1.150 1.070 1.150 3,550,000 3,948,360 1.1122 0.711 0.711 0.717 0.667 0.717 5,691,552 0.6937 5.56%
2012-09-24 0 1.080 1.070 1.080 1.020 1.080 2,290,000 2,434,840 1.0632 0.674 0.667 0.674 0.636 0.674 3,671,452 0.6632 0.00%
2012-09-21 0 1.080 1.080 1.100 1.060 1.120 3,862,000 4,219,340 1.0925 0.674 0.674 0.686 0.661 0.699 6,191,767 0.6814 -3.57%
2012-09-20 0 1.120 1.110 1.130 1.090 1.150 4,847,000 5,431,040 1.1205 0.699 0.692 0.705 0.680 0.717 7,770,972 0.6989 2.75%
2012-09-19 0 1.090 1.080 1.090 1.030 1.090 4,966,000 5,283,200 1.0639 0.680 0.674 0.680 0.642 0.680 7,961,759 0.6636 4.81%
2012-09-18 0 1.040 1.030 1.040 1.020 1.050 2,452,000 2,523,340 1.0291 0.649 0.642 0.649 0.636 0.655 3,931,179 0.6419 0.00%
2012-09-17 0 1.040 1.020 1.040 1.020 1.060 3,200,000 3,333,040 1.0416 0.649 0.636 0.649 0.636 0.661 5,130,413 0.6497 0.97%
2012-09-14 0 1.030 1.020 1.030 0.980 1.030 9,196,000 9,178,240 0.9981 0.642 0.636 0.642 0.611 0.642 14,743,523 0.6225 5.10%
2012-09-13 0 0.980 0.970 0.990 0.950 1.010 9,488,000 9,288,260 0.9789 0.611 0.605 0.617 0.593 0.630 15,211,674 0.6106 3.16%
2012-09-12 0 0.950 0.940 0.960 0.920 0.950 3,870,000 3,630,780 0.9382 0.593 0.586 0.599 0.574 0.593 6,204,593 0.5852 3.26%
2012-09-11 0 0.920 0.910 0.920 0.870 0.940 5,494,000 4,996,380 0.9094 0.574 0.568 0.574 0.543 0.586 8,808,277 0.5672 4.55%
2012-09-10 0 0.880 0.870 0.880 0.870 0.890 1,986,000 1,737,180 0.8747 0.549 0.543 0.549 0.543 0.555 3,184,062 0.5456 1.15%
2012-09-07 0 0.870 0.870 0.880 0.850 0.880 2,854,000 2,476,620 0.8678 0.543 0.543 0.549 0.530 0.549 4,575,687 0.5413 0.00%
2012-09-06 0 0.870 0.850 0.870 0.800 0.870 5,984,000 4,984,640 0.8330 0.543 0.530 0.543 0.499 0.543 9,593,872 0.5196 8.75%
2012-09-05 0 0.800 0.790 0.800 0.800 0.820 2,686,000 2,172,420 0.8088 0.499 0.493 0.499 0.499 0.511 4,306,340 0.5045 -3.61%
2012-09-04 0 0.830 0.820 0.830 0.820 0.840 1,244,000 1,025,820 0.8246 0.518 0.511 0.518 0.511 0.524 1,994,448 0.5143 0.00%
2012-09-03 0 0.830 0.820 0.840 0.820 0.860 1,562,000 1,310,860 0.8392 0.518 0.511 0.524 0.511 0.536 2,504,283 0.5234 -2.35%
2012-08-31 0 0.850 0.840 0.850 0.840 0.870 2,142,000 1,824,940 0.8520 0.530 0.524 0.530 0.524 0.543 3,434,170 0.5314 1.19%
2012-08-30 0 0.840 0.840 0.850 0.840 0.850 1,260,000 1,058,600 0.8402 0.524 0.524 0.530 0.524 0.530 2,020,100 0.5240 -0.47%
2012-08-29 0 0.860 0.860 0.870 0.860 0.900 1,892,000 1,647,140 0.8706 0.526 0.526 0.533 0.526 0.551 3,090,861 0.5329 -2.27%
2012-08-28 0 0.880 0.870 0.880 0.820 0.890 7,170,000 6,115,440 0.8529 0.539 0.533 0.539 0.502 0.545 11,713,252 0.5221 7.32%
2012-08-27 0 0.820 0.810 0.820 0.800 0.820 2,486,000 2,003,400 0.8059 0.502 0.496 0.502 0.490 0.502 4,061,247 0.4933 2.50%
2012-08-24 0 0.800 0.790 0.800 0.780 0.810 1,900,000 1,511,440 0.7955 0.490 0.484 0.490 0.477 0.496 3,103,930 0.4869 -1.23%
2012-08-23 0 0.810 0.800 0.810 0.800 0.820 2,110,000 1,699,000 0.8052 0.496 0.490 0.496 0.490 0.502 3,446,996 0.4929 0.00%
2012-08-22 0 0.810 0.800 0.810 0.800 0.820 1,098,000 890,240 0.8108 0.496 0.490 0.496 0.490 0.502 1,793,745 0.4963 -1.22%
2012-08-21 0 0.820 0.810 0.820 0.800 0.830 3,084,000 2,515,600 0.8157 0.502 0.496 0.502 0.490 0.508 5,038,169 0.4993 0.00%
2012-08-20 0 0.820 0.800 0.820 0.790 0.840 3,646,000 2,970,200 0.8146 0.502 0.490 0.502 0.484 0.514 5,956,278 0.4987 -1.20%
2012-08-17 0 0.830 0.810 0.830 0.820 0.840 3,280,000 2,712,200 0.8269 0.508 0.496 0.508 0.502 0.514 5,358,363 0.5062 -1.19%
2012-08-16 0 0.840 0.820 0.840 0.820 0.870 3,462,000 2,929,180 0.8461 0.514 0.502 0.514 0.502 0.533 5,655,687 0.5179 -2.33%
2012-08-15 0 0.860 0.850 0.860 0.850 0.870 4,672,000 4,005,520 0.8573 0.526 0.520 0.526 0.520 0.533 7,632,401 0.5248 -1.15%
2012-08-14 0 0.870 0.860 0.870 0.810 0.870 5,022,000 4,206,840 0.8377 0.533 0.526 0.533 0.496 0.533 8,204,177 0.5128 6.10%
2012-08-13 0 0.820 0.820 0.830 0.800 0.840 2,900,000 2,391,400 0.8246 0.502 0.502 0.508 0.490 0.514 4,737,577 0.5048 0.00%
2012-08-10 0 0.820 0.810 0.830 0.770 0.820 7,550,000 6,019,540 0.7973 0.502 0.496 0.508 0.471 0.502 12,334,038 0.4880 5.13%
2012-08-09 0 0.780 0.770 0.780 0.740 0.790 8,072,000 6,204,160 0.7686 0.477 0.471 0.477 0.453 0.484 13,186,802 0.4705 5.41%
2012-08-08 0 0.740 0.740 0.750 0.740 0.750 2,574,000 1,906,280 0.7406 0.453 0.453 0.459 0.453 0.459 4,205,008 0.4533 0.00%
2012-08-07 0 0.740 0.730 0.740 0.720 0.750 3,944,000 2,893,400 0.7336 0.453 0.447 0.453 0.441 0.459 6,443,105 0.4491 0.00%
2012-08-06 0 0.740 0.730 0.740 0.730 0.750 2,626,000 1,944,800 0.7406 0.453 0.447 0.453 0.447 0.459 4,289,958 0.4533 0.00%
2012-08-03 0 0.740 0.730 0.740 0.730 0.740 3,058,000 2,248,620 0.7353 0.453 0.447 0.453 0.447 0.453 4,995,694 0.4501 -1.33%
2012-08-02 0 0.750 0.730 0.750 0.710 0.750 9,286,000 6,746,160 0.7265 0.459 0.447 0.459 0.435 0.459 15,170,050 0.4447 2.74%
2012-08-01 0 0.730 0.720 0.730 0.720 0.740 4,960,000 3,616,860 0.7292 0.447 0.441 0.447 0.441 0.453 8,102,891 0.4464 1.39%
2012-07-31 0 0.720 0.720 0.730 0.690 0.720 12,206,000 8,597,680 0.7044 0.441 0.441 0.447 0.422 0.441 19,940,300 0.4312 5.88%
2012-07-30 0 0.680 0.670 0.680 0.670 0.680 1,034,000 698,400 0.6754 0.416 0.410 0.416 0.410 0.416 1,689,191 0.4135 0.00%
2012-07-27 0 0.680 0.670 0.680 0.650 0.680 1,422,000 945,760 0.6651 0.416 0.410 0.416 0.398 0.416 2,323,047 0.4071 1.49%
2012-07-26 0 0.670 0.660 0.670 0.650 0.670 1,218,000 802,500 0.6589 0.410 0.404 0.410 0.398 0.410 1,989,783 0.4033 0.00%
2012-07-25 0 0.670 0.660 0.670 0.660 0.670 636,000 425,040 0.6683 0.410 0.404 0.410 0.404 0.410 1,039,000 0.4091 -1.47%
2012-07-24 0 0.680 0.670 0.680 0.670 0.690 2,308,000 1,563,940 0.6776 0.416 0.410 0.416 0.410 0.422 3,770,458 0.4148 0.00%
2012-07-23 0 0.680 0.670 0.680 0.660 0.710 9,278,000 6,350,600 0.6845 0.416 0.410 0.416 0.404 0.435 15,156,981 0.4190 6.25%
2012-07-20 0 0.640 0.640 0.650 0.620 0.650 1,788,000 1,129,240 0.6316 0.392 0.392 0.398 0.380 0.398 2,920,962 0.3866 1.59%
2012-07-19 0 0.630 0.620 0.630 0.600 0.630 3,172,000 1,953,500 0.6159 0.386 0.380 0.386 0.367 0.386 5,181,930 0.3770 1.61%
2012-07-18 0 0.620 0.610 0.620 0.600 0.620 1,406,000 862,300 0.6133 0.380 0.373 0.380 0.367 0.380 2,296,908 0.3754 -1.59%
2012-07-17 0 0.630 0.620 0.630 0.610 0.630 1,446,000 902,620 0.6242 0.386 0.380 0.386 0.373 0.386 2,362,254 0.3821 0.00%
2012-07-16 0 0.630 0.620 0.640 0.610 0.640 2,206,000 1,377,620 0.6245 0.386 0.380 0.392 0.373 0.392 3,603,826 0.3823 0.00%
2012-07-13 0 0.630 0.610 0.630 0.600 0.630 1,668,000 1,025,660 0.6149 0.386 0.373 0.386 0.367 0.386 2,724,924 0.3764 3.28%
2012-07-12 0 0.610 0.600 0.610 0.580 0.610 2,888,000 1,712,680 0.5930 0.373 0.367 0.373 0.355 0.373 4,717,974 0.3630 0.00%
2012-07-11 0 0.610 0.600 0.610 0.590 0.620 1,710,000 1,029,340 0.6020 0.373 0.367 0.373 0.361 0.380 2,793,537 0.3685 -1.61%
2012-07-10 0 0.620 0.610 0.620 0.610 0.630 1,604,000 993,200 0.6192 0.380 0.373 0.380 0.373 0.386 2,620,370 0.3790 0.00%
2012-07-09 0 0.620 0.610 0.620 0.610 0.630 2,450,000 1,519,220 0.6201 0.380 0.373 0.380 0.373 0.386 4,002,436 0.3796 -1.59%
2012-07-06 0 0.630 0.610 0.630 0.620 0.660 4,084,000 2,585,020 0.6330 0.386 0.373 0.386 0.380 0.404 6,671,816 0.3875 -4.55%
2012-07-05 0 0.660 0.650 0.660 0.650 0.670 1,524,000 993,800 0.6521 0.404 0.398 0.404 0.398 0.410 2,489,679 0.3992 -1.49%
2012-07-04 0 0.670 0.650 0.670 0.650 0.670 1,382,000 916,860 0.6634 0.410 0.398 0.410 0.398 0.410 2,257,701 0.4061 0.00%
2012-07-03 0 0.670 0.660 0.670 0.650 0.670 1,948,000 1,288,020 0.6612 0.410 0.404 0.410 0.398 0.410 3,182,345 0.4047 1.52%
2012-06-29 0 0.660 0.660 0.670 0.640 0.680 3,560,000 2,325,520 0.6532 0.404 0.404 0.410 0.392 0.416 5,815,785 0.3999 3.13%
2012-06-28 0 0.640 0.630 0.650 0.630 0.650 1,832,000 1,169,580 0.6384 0.392 0.386 0.398 0.386 0.398 2,992,842 0.3908 0.00%
2012-06-27 0 0.640 0.630 0.640 0.640 0.650 2,092,000 1,340,320 0.6407 0.392 0.386 0.392 0.392 0.398 3,417,590 0.3922 -1.54%
2012-06-26 0 0.650 0.640 0.650 0.640 0.660 1,100,000 710,860 0.6462 0.398 0.392 0.398 0.392 0.404 1,797,012 0.3956 0.00%
2012-06-25 0 0.650 0.640 0.650 0.630 0.670 2,126,000 1,377,120 0.6478 0.398 0.392 0.398 0.386 0.410 3,473,134 0.3965 -1.52%
2012-06-22 0 0.660 0.650 0.660 0.650 0.670 1,450,000 952,860 0.6571 0.404 0.398 0.404 0.398 0.410 2,368,789 0.4023 0.00%
2012-06-21 0 0.660 0.650 0.660 0.650 0.670 1,860,000 1,223,540 0.6578 0.404 0.398 0.404 0.398 0.410 3,038,584 0.4027 0.00%
2012-06-20 0 0.660 0.650 0.660 0.640 0.680 3,720,000 2,454,180 0.6597 0.404 0.398 0.404 0.392 0.416 6,077,168 0.4038 4.76%
2012-06-19 0 0.630 0.620 0.630 0.630 0.640 692,000 436,060 0.6301 0.386 0.380 0.386 0.386 0.392 1,130,484 0.3857 -1.56%
2012-06-18 0 0.640 0.620 0.640 0.620 0.640 1,420,000 893,900 0.6295 0.392 0.380 0.392 0.380 0.392 2,319,779 0.3853 1.59%
2012-06-15 0 0.630 0.620 0.630 0.610 0.640 2,660,000 1,665,180 0.6260 0.386 0.380 0.386 0.373 0.392 4,345,502 0.3832 -1.56%
2012-06-14 0 0.640 0.620 0.640 0.630 0.640 1,522,000 959,160 0.6302 0.392 0.380 0.392 0.386 0.392 2,486,411 0.3858 1.59%
2012-06-13 0 0.630 0.630 0.640 0.620 0.640 4,124,000 2,583,620 0.6265 0.386 0.386 0.392 0.380 0.392 6,737,162 0.3835 0.00%
2012-06-12 0 0.630 0.620 0.630 0.620 0.640 1,586,000 1,005,120 0.6337 0.386 0.380 0.386 0.380 0.392 2,590,965 0.3879 -1.56%
2012-06-11 0 0.640 0.630 0.640 0.630 0.640 2,006,000 1,271,820 0.6340 0.392 0.386 0.392 0.386 0.392 3,277,097 0.3881 1.59%
2012-06-08 0 0.630 0.620 0.630 0.620 0.640 2,506,000 1,577,440 0.6295 0.386 0.380 0.386 0.380 0.392 4,093,920 0.3853 0.00%
2012-06-07 0 0.630 0.620 0.630 0.630 0.640 1,780,000 1,124,900 0.6320 0.386 0.380 0.386 0.386 0.392 2,907,892 0.3868 -1.56%
2012-06-06 0 0.640 0.630 0.640 0.600 0.640 4,594,000 2,851,840 0.6208 0.392 0.386 0.392 0.367 0.392 7,504,976 0.3800 4.92%
2012-06-05 0 0.610 0.600 0.610 0.590 0.610 3,166,000 1,897,600 0.5994 0.373 0.367 0.373 0.361 0.373 5,172,128 0.3669 3.39%
2012-06-04 0 0.590 0.580 0.590 0.580 0.600 2,326,000 1,378,360 0.5926 0.361 0.355 0.361 0.355 0.367 3,799,864 0.3627 -1.67%
2012-06-01 0 0.600 0.600 0.610 0.580 0.600 3,712,000 2,191,640 0.5904 0.367 0.367 0.373 0.355 0.367 6,064,099 0.3614 1.69%
2012-05-31 0 0.590 0.580 0.590 0.580 0.600 2,160,000 1,275,500 0.5905 0.361 0.355 0.361 0.355 0.367 3,528,678 0.3615 -1.67%
2012-05-30 0 0.600 0.590 0.600 0.590 0.600 1,002,000 591,280 0.5901 0.367 0.361 0.367 0.361 0.367 1,636,915 0.3612 0.00%
2012-05-29 0 0.600 0.590 0.600 0.590 0.600 2,570,000 1,518,800 0.5910 0.367 0.361 0.367 0.361 0.367 4,198,474 0.3618 0.00%
2012-05-28 0 0.600 0.590 0.600 0.590 0.600 2,236,000 1,324,080 0.5922 0.367 0.361 0.367 0.361 0.367 3,652,836 0.3625 0.00%
2012-05-25 0 0.600 0.580 0.600 0.580 0.600 2,970,000 1,750,940 0.5895 0.367 0.355 0.367 0.355 0.367 4,851,933 0.3609 1.69%
2012-05-24 0 0.590 0.580 0.590 0.570 0.590 2,019,000 1,176,590 0.5828 0.361 0.355 0.361 0.349 0.361 3,298,334 0.3567 0.00%
2012-05-23 0 0.590 0.580 0.590 0.580 0.590 1,784,000 1,039,760 0.5828 0.361 0.355 0.361 0.355 0.361 2,914,427 0.3568 0.00%
2012-05-22 0 0.590 0.580 0.590 0.580 0.590 1,918,000 1,120,420 0.5842 0.361 0.355 0.361 0.355 0.361 3,133,336 0.3576 0.00%
2012-05-21 0 0.590 0.580 0.590 0.570 0.590 1,944,000 1,125,820 0.5791 0.361 0.355 0.361 0.349 0.361 3,175,811 0.3545 1.72%
2012-05-18 0 0.580 0.570 0.580 0.560 0.580 1,320,000 751,000 0.5689 0.355 0.349 0.355 0.343 0.355 2,156,415 0.3483 0.00%
2012-05-17 0 0.580 0.560 0.580 0.560 0.590 1,790,000 1,038,540 0.5802 0.355 0.343 0.355 0.343 0.361 2,924,229 0.3552 0.00%
2012-05-16 0 0.580 0.560 0.580 0.560 0.580 2,112,000 1,200,180 0.5683 0.355 0.343 0.355 0.343 0.355 3,450,263 0.3479 -1.19%
2012-05-15 0 0.630 0.620 0.630 0.620 0.630 1,372,000 858,960 0.6261 0.359 0.354 0.359 0.354 0.359 2,405,553 0.3571 0.00%
2012-05-14 0 0.630 0.620 0.630 0.610 0.640 4,400,000 2,772,020 0.6300 0.359 0.354 0.359 0.348 0.365 7,714,601 0.3593 1.61%
2012-05-11 0 0.620 0.610 0.620 0.610 0.630 2,214,000 1,373,020 0.6202 0.354 0.348 0.354 0.348 0.359 3,881,847 0.3537 -1.59%
2012-05-10 0 0.630 0.620 0.630 0.620 0.630 1,440,000 894,000 0.6208 0.359 0.354 0.359 0.354 0.359 2,524,778 0.3541 1.61%
2012-05-09 0 0.620 0.610 0.620 0.610 0.630 1,220,000 757,000 0.6205 0.354 0.348 0.354 0.348 0.359 2,139,048 0.3539 0.00%
2012-05-08 0 0.620 0.600 0.620 0.600 0.620 710,000 434,900 0.6125 0.354 0.342 0.354 0.342 0.354 1,244,856 0.3494 1.64%
2012-05-07 0 0.610 0.600 0.610 0.600 0.620 1,196,000 727,220 0.6080 0.348 0.342 0.348 0.342 0.354 2,096,969 0.3468 -1.61%
2012-05-04 0 0.620 0.600 0.620 0.600 0.620 1,374,000 838,340 0.6101 0.354 0.342 0.354 0.342 0.354 2,409,059 0.3480 3.33%
2012-05-03 0 0.600 0.600 0.610 0.600 0.620 1,340,000 810,820 0.6051 0.342 0.342 0.348 0.342 0.354 2,349,447 0.3451 -4.76%
2012-05-02 0 0.630 0.620 0.630 0.620 0.640 1,488,000 932,320 0.6266 0.359 0.354 0.359 0.354 0.365 2,608,938 0.3574 0.00%
2012-04-30 0 0.630 0.620 0.630 0.620 0.630 1,270,000 794,720 0.6258 0.359 0.354 0.359 0.354 0.359 2,226,714 0.3569 1.61%
2012-04-27 0 0.620 0.610 0.620 0.620 0.620 1,166,000 722,920 0.6200 0.354 0.348 0.354 0.354 0.354 2,044,369 0.3536 -1.59%
2012-04-26 0 0.630 0.610 0.630 0.610 0.630 544,000 336,620 0.6188 0.359 0.348 0.359 0.348 0.359 953,805 0.3529 1.61%
2012-04-25 0 0.620 0.610 0.620 0.610 0.620 292,000 179,340 0.6142 0.354 0.348 0.354 0.348 0.354 511,969 0.3503 0.00%
2012-04-24 0 0.620 0.610 0.620 0.620 0.630 536,000 332,360 0.6201 0.354 0.348 0.354 0.354 0.359 939,779 0.3537 0.00%
2012-04-23 0 0.620 0.610 0.630 0.620 0.630 2,166,000 1,343,120 0.6201 0.354 0.348 0.359 0.354 0.359 3,797,688 0.3537 0.00%
2012-04-20 0 0.620 0.610 0.620 0.610 0.630 1,318,000 818,500 0.6210 0.354 0.348 0.354 0.348 0.359 2,310,874 0.3542 -1.59%
2012-04-19 0 0.630 0.620 0.630 0.610 0.630 2,238,000 1,383,160 0.6180 0.359 0.354 0.359 0.348 0.359 3,923,926 0.3525 0.00%
2012-04-18 0 0.630 0.610 0.630 0.610 0.630 1,938,000 1,201,300 0.6199 0.359 0.348 0.359 0.348 0.359 3,397,931 0.3535 0.00%
2012-04-17 0 0.630 0.620 0.630 0.610 0.630 1,220,000 756,860 0.6204 0.359 0.354 0.359 0.348 0.359 2,139,048 0.3538 0.00%
2012-04-16 0 0.630 0.610 0.630 0.610 0.630 3,056,000 1,880,300 0.6153 0.359 0.348 0.359 0.348 0.359 5,358,141 0.3509 1.61%
2012-04-13 0 0.620 0.600 0.620 0.600 0.620 1,094,000 667,440 0.6101 0.354 0.342 0.354 0.342 0.354 1,918,130 0.3480 1.64%
2012-04-12 0 0.610 0.600 0.610 0.600 0.610 1,172,000 710,320 0.6061 0.348 0.342 0.348 0.342 0.348 2,054,889 0.3457 1.67%
2012-04-11 0 0.600 0.600 0.610 0.600 0.610 1,120,000 673,200 0.6011 0.342 0.342 0.348 0.342 0.348 1,963,717 0.3428 0.00%
2012-04-10 0 0.600 0.600 0.620 0.580 0.620 1,474,000 883,360 0.5993 0.342 0.342 0.354 0.331 0.354 2,584,391 0.3418 0.00%
2012-04-05 0 0.600 0.600 0.610 0.600 0.610 1,168,000 700,840 0.6000 0.342 0.342 0.348 0.342 0.348 2,047,876 0.3422 -1.64%
2012-04-03 0 0.610 0.590 0.610 0.600 0.610 1,728,000 1,040,260 0.6020 0.348 0.337 0.348 0.342 0.348 3,029,734 0.3434 0.00%
2012-04-02 0 0.610 0.590 0.610 0.590 0.610 992,000 595,720 0.6005 0.348 0.337 0.348 0.337 0.348 1,739,292 0.3425 0.00%
2012-03-30 0 0.610 0.600 0.610 0.590 0.610 1,536,000 923,980 0.6015 0.348 0.342 0.348 0.337 0.348 2,693,097 0.3431 0.00%
2012-03-29 0 0.610 0.590 0.610 0.590 0.620 1,980,000 1,196,060 0.6041 0.348 0.337 0.348 0.337 0.354 3,471,570 0.3445 -1.61%
2012-03-28 0 0.620 0.600 0.620 0.600 0.640 2,964,000 1,820,560 0.6142 0.354 0.342 0.354 0.342 0.365 5,196,836 0.3503 0.00%
2012-03-27 0 0.620 0.610 0.620 0.600 0.620 2,104,500 1,277,805 0.6072 0.354 0.348 0.354 0.342 0.354 3,689,858 0.3463 1.64%
2012-03-26 0 0.610 0.600 0.610 0.590 0.620 2,620,000 1,581,640 0.6037 0.348 0.342 0.348 0.337 0.354 4,593,694 0.3443 3.39%
2012-03-23 0 0.590 0.580 0.590 0.550 0.590 6,134,000 3,486,160 0.5683 0.337 0.331 0.337 0.314 0.337 10,754,855 0.3241 5.36%
2012-03-22 0 0.560 0.550 0.560 0.550 0.570 858,000 478,400 0.5576 0.319 0.314 0.319 0.314 0.325 1,504,347 0.3180 -1.75%
2012-03-21 0 0.570 0.560 0.570 0.530 0.570 2,728,000 1,495,020 0.5480 0.325 0.319 0.325 0.302 0.325 4,783,052 0.3126 7.55%
2012-03-20 0 0.530 0.530 0.540 0.530 0.550 1,304,000 692,520 0.5311 0.302 0.302 0.308 0.302 0.314 2,286,327 0.3029 -1.85%
2012-03-19 0 0.540 0.530 0.540 0.540 0.550 1,666,000 902,380 0.5416 0.308 0.302 0.308 0.308 0.314 2,921,028 0.3089 -3.57%
2012-03-16 0 0.560 0.540 0.560 0.540 0.560 1,102,000 606,140 0.5500 0.319 0.308 0.319 0.308 0.319 1,932,157 0.3137 1.82%
2012-03-15 0 0.550 0.540 0.560 0.540 0.550 1,398,000 768,700 0.5499 0.314 0.308 0.319 0.308 0.314 2,451,139 0.3136 0.00%
2012-03-14 0 0.550 0.540 0.550 0.550 0.560 1,138,000 626,460 0.5505 0.314 0.308 0.314 0.314 0.319 1,995,276 0.3140 -1.79%
2012-03-13 0 0.560 0.540 0.560 0.550 0.560 1,832,000 1,009,160 0.5509 0.319 0.308 0.319 0.314 0.319 3,212,079 0.3142 0.00%
2012-03-12 0 0.560 0.550 0.560 0.540 0.560 1,850,000 1,011,500 0.5468 0.319 0.314 0.319 0.308 0.319 3,243,639 0.3118 1.82%
2012-03-09 0 0.550 0.540 0.550 0.540 0.560 1,518,000 828,480 0.5458 0.314 0.308 0.314 0.308 0.319 2,661,537 0.3113 0.00%
2012-03-08 0 0.550 0.540 0.550 0.540 0.550 1,936,000 1,047,900 0.5413 0.314 0.308 0.314 0.308 0.314 3,394,424 0.3087 1.85%
2012-03-07 0 0.540 0.530 0.540 0.530 0.540 1,164,000 618,160 0.5311 0.308 0.302 0.308 0.302 0.308 2,040,863 0.3029 0.00%
2012-03-06 0 0.540 0.530 0.540 0.540 0.550 1,614,000 872,000 0.5403 0.308 0.302 0.308 0.308 0.314 2,829,856 0.3081 -1.82%
2012-03-05 0 0.550 0.540 0.550 0.540 0.560 1,160,000 633,880 0.5464 0.314 0.308 0.314 0.308 0.319 2,033,849 0.3117 0.00%
2012-03-02 0 0.550 0.550 0.560 0.540 0.560 1,520,000 832,800 0.5479 0.314 0.314 0.319 0.308 0.319 2,665,044 0.3125 0.00%
2012-03-01 0 0.550 0.540 0.550 0.540 0.550 1,028,000 565,360 0.5500 0.314 0.308 0.314 0.308 0.314 1,802,411 0.3137 -1.79%
2012-02-29 0 0.560 0.550 0.560 0.540 0.560 1,944,000 1,068,100 0.5494 0.319 0.314 0.319 0.308 0.319 3,408,451 0.3134 1.82%
2012-02-28 0 0.550 0.540 0.550 0.540 0.560 1,172,000 638,520 0.5448 0.314 0.308 0.314 0.308 0.319 2,054,889 0.3107 0.00%
2012-02-27 0 0.550 0.540 0.550 0.550 0.560 1,224,000 673,240 0.5500 0.314 0.308 0.314 0.314 0.319 2,146,062 0.3137 -1.79%
2012-02-24 0 0.560 0.550 0.560 0.550 0.560 1,642,000 903,860 0.5505 0.319 0.314 0.319 0.314 0.319 2,878,949 0.3140 1.82%
2012-02-23 0 0.550 0.550 0.560 0.540 0.560 3,322,000 1,808,900 0.5445 0.314 0.314 0.319 0.308 0.319 5,824,524 0.3106 0.00%
2012-02-22 0 0.550 0.540 0.550 0.540 0.550 1,994,000 1,083,160 0.5432 0.314 0.308 0.314 0.308 0.314 3,496,117 0.3098 1.85%
2012-02-21 0 0.540 0.540 0.550 0.530 0.550 2,170,000 1,176,000 0.5419 0.308 0.308 0.314 0.302 0.314 3,804,701 0.3091 -1.82%
2012-02-20 0 0.550 0.540 0.550 0.540 0.560 1,324,000 722,640 0.5458 0.314 0.308 0.314 0.308 0.319 2,321,393 0.3113 0.00%
2012-02-17 0 0.550 0.540 0.550 0.540 0.560 1,964,000 1,073,880 0.5468 0.314 0.308 0.314 0.308 0.319 3,443,517 0.3119 0.00%
2012-02-16 0 0.550 0.540 0.560 0.540 0.560 1,006,000 551,240 0.5480 0.314 0.308 0.319 0.308 0.319 1,763,838 0.3125 -1.79%
2012-02-15 0 0.560 0.540 0.560 0.540 0.560 1,456,000 797,060 0.5474 0.319 0.308 0.319 0.308 0.319 2,552,831 0.3122 1.82%
2012-02-14 0 0.550 0.540 0.550 0.540 0.550 1,204,000 656,760 0.5455 0.314 0.308 0.314 0.308 0.314 2,110,995 0.3111 -1.79%
2012-02-13 0 0.560 0.540 0.560 0.540 0.560 1,178,000 648,800 0.5508 0.319 0.308 0.319 0.308 0.319 2,065,409 0.3141 1.82%
2012-02-10 0 0.550 0.540 0.560 0.540 0.560 1,286,000 710,500 0.5525 0.314 0.308 0.319 0.308 0.319 2,254,767 0.3151 -1.79%
2012-02-09 0 0.560 0.550 0.560 0.540 0.560 982,000 541,580 0.5515 0.319 0.314 0.319 0.308 0.319 1,721,759 0.3146 0.00%
2012-02-08 0 0.560 0.560 0.570 0.540 0.560 1,862,000 1,024,380 0.5502 0.319 0.319 0.325 0.308 0.319 3,264,679 0.3138 1.82%
2012-02-07 0 0.550 0.540 0.550 0.540 0.550 710,000 385,980 0.5436 0.314 0.308 0.314 0.308 0.314 1,244,856 0.3101 0.00%
2012-02-06 0 0.550 0.550 0.560 0.540 0.550 1,888,000 1,030,580 0.5459 0.314 0.314 0.319 0.308 0.314 3,310,265 0.3113 0.00%
2012-02-03 0 0.550 0.540 0.550 0.540 0.550 1,284,000 699,840 0.5450 0.314 0.308 0.314 0.308 0.314 2,251,261 0.3109 0.00%
2012-02-02 0 0.550 0.540 0.550 0.540 0.560 1,646,000 893,740 0.5430 0.314 0.308 0.314 0.308 0.319 2,885,962 0.3097 0.00%
2012-02-01 0 0.550 0.540 0.560 0.540 0.550 934,000 510,900 0.5470 0.314 0.308 0.319 0.308 0.314 1,637,599 0.3120 0.00%
2012-01-31 0 0.550 0.550 0.560 0.540 0.560 1,288,000 713,480 0.5539 0.314 0.314 0.319 0.308 0.319 2,258,274 0.3159 0.00%
2012-01-30 0 0.550 0.540 0.550 0.540 0.560 1,316,000 720,900 0.5478 0.314 0.308 0.314 0.308 0.319 2,307,367 0.3124 -1.79%
2012-01-27 0 0.560 0.550 0.560 0.540 0.560 1,218,000 666,840 0.5475 0.319 0.314 0.319 0.308 0.319 2,135,542 0.3123 1.82%
2012-01-26 0 0.550 0.540 0.550 0.550 0.560 838,000 462,340 0.5517 0.314 0.308 0.314 0.314 0.319 1,469,281 0.3147 0.00%
2012-01-20 0 0.550 0.540 0.550 0.540 0.550 464,000 250,720 0.5403 0.314 0.308 0.314 0.308 0.314 813,540 0.3082 0.00%
2012-01-19 0 0.550 0.530 0.550 0.530 0.550 558,000 301,900 0.5410 0.314 0.302 0.314 0.302 0.314 978,352 0.3086 1.85%
2012-01-18 0 0.540 0.530 0.550 0.540 0.550 610,000 329,600 0.5403 0.308 0.302 0.314 0.308 0.314 1,069,524 0.3082 -1.82%
2012-01-17 0 0.550 0.540 0.550 0.530 0.550 1,174,000 631,560 0.5380 0.314 0.308 0.314 0.302 0.314 2,058,396 0.3068 1.85%
2012-01-16 0 0.540 0.520 0.540 0.520 0.540 498,000 262,520 0.5271 0.308 0.297 0.308 0.297 0.308 873,153 0.3007 1.89%
2012-01-13 0 0.530 0.530 0.540 0.520 0.540 580,000 307,700 0.5305 0.302 0.302 0.308 0.297 0.308 1,016,925 0.3026 0.00%
2012-01-12 0 0.530 0.520 0.530 0.520 0.530 656,000 345,220 0.5263 0.302 0.297 0.302 0.297 0.302 1,150,177 0.3001 0.00%
2012-01-11 0 0.530 0.530 0.540 0.520 0.540 552,000 292,480 0.5299 0.302 0.302 0.308 0.297 0.308 967,832 0.3022 -1.85%
2012-01-10 0 0.540 0.520 0.540 0.530 0.550 524,000 281,000 0.5363 0.308 0.297 0.308 0.302 0.314 918,739 0.3059 0.00%
2012-01-09 0 0.540 0.530 0.540 0.510 0.540 1,262,000 666,220 0.5279 0.308 0.302 0.308 0.291 0.308 2,212,688 0.3011 3.85%
2012-01-06 0 0.520 0.510 0.520 0.510 0.520 106,000 54,120 0.5106 0.297 0.291 0.297 0.291 0.297 185,852 0.2912 0.00%
2012-01-05 0 0.520 0.510 0.520 0.510 0.530 520,000 269,420 0.5181 0.297 0.291 0.297 0.291 0.302 911,726 0.2955 0.00%
2012-01-04 0 0.520 0.520 0.530 0.510 0.530 478,000 248,280 0.5194 0.297 0.297 0.302 0.291 0.302 838,086 0.2962 -1.89%
2012-01-03 0 0.530 0.520 0.530 0.520 0.530 258,000 135,740 0.5261 0.302 0.297 0.302 0.297 0.302 452,356 0.3001 0.00%
2011-12-30 0 0.530 0.520 0.530 0.520 0.530 582,000 302,780 0.5202 0.302 0.297 0.302 0.297 0.302 1,020,431 0.2967 0.00%
2011-12-29 0 0.530 0.510 0.520 0.500 0.530 778,500 397,285 0.5103 0.302 0.291 0.297 0.285 0.302 1,364,958 0.2911 0.00%
2011-12-28 0 0.530 0.520 0.530 0.520 0.550 736,000 394,120 0.5355 0.302 0.297 0.302 0.297 0.314 1,290,442 0.3054 -1.85%
2011-12-23 0 0.540 0.530 0.540 0.530 0.540 204,000 108,160 0.5302 0.308 0.302 0.308 0.302 0.308 357,677 0.3024 0.00%
2011-12-22 0 0.540 0.530 0.540 0.530 0.540 624,000 330,760 0.5301 0.308 0.302 0.308 0.302 0.308 1,094,071 0.3023 0.00%
2011-12-21 0 0.540 0.530 0.540 0.530 0.550 484,000 262,780 0.5429 0.308 0.302 0.308 0.302 0.314 848,606 0.3097 0.00%
2011-12-20 0 0.540 0.530 0.540 0.540 0.550 436,000 236,440 0.5423 0.308 0.302 0.308 0.308 0.314 764,447 0.3093 0.00%
2011-12-19 0 0.540 0.530 0.540 0.540 0.540 384,000 207,360 0.5400 0.308 0.302 0.308 0.308 0.308 673,274 0.3080 -1.82%
2011-12-16 0 0.550 0.540 0.550 0.540 0.550 430,000 232,300 0.5402 0.314 0.308 0.314 0.308 0.314 753,927 0.3081 1.85%
2011-12-15 0 0.540 0.530 0.550 0.530 0.540 340,000 182,700 0.5374 0.308 0.302 0.314 0.302 0.308 596,128 0.3065 0.00%
2011-12-14 0 0.540 0.540 0.550 0.540 0.540 90,000 48,600 0.5400 0.308 0.308 0.314 0.308 0.308 157,799 0.3080 -1.82%
2011-12-13 0 0.550 0.540 0.550 0.540 0.550 430,000 236,000 0.5488 0.314 0.308 0.314 0.308 0.314 753,927 0.3130 0.00%
2011-12-12 0 0.550 0.540 0.550 0.540 0.560 878,000 485,260 0.5527 0.314 0.308 0.314 0.308 0.319 1,539,413 0.3152 0.00%
2011-12-09 0 0.550 0.540 0.560 0.550 0.550 1,044,000 574,200 0.5500 0.314 0.308 0.319 0.314 0.314 1,830,464 0.3137 -1.79%
2011-12-08 0 0.560 0.540 0.560 0.540 0.560 1,010,000 556,200 0.5507 0.319 0.308 0.319 0.308 0.319 1,770,852 0.3141 0.00%
2011-12-07 0 0.560 0.540 0.560 0.550 0.560 660,000 365,400 0.5536 0.319 0.308 0.319 0.314 0.319 1,157,190 0.3158 1.82%
2011-12-06 0 0.550 0.540 0.550 0.550 0.560 824,000 454,700 0.5518 0.314 0.308 0.314 0.314 0.319 1,444,734 0.3147 -1.79%
2011-12-05 0 0.560 0.540 0.560 0.550 0.560 774,000 429,220 0.5545 0.319 0.308 0.319 0.314 0.319 1,357,068 0.3163 0.00%
2011-12-02 0 0.560 0.540 0.560 0.550 0.560 660,000 366,400 0.5552 0.319 0.308 0.319 0.314 0.319 1,157,190 0.3166 0.00%
2011-12-01 0 0.560 0.550 0.560 0.540 0.570 1,494,000 830,300 0.5558 0.319 0.314 0.319 0.308 0.325 2,619,458 0.3170 1.82%
2011-11-30 0 0.550 0.540 0.550 0.540 0.550 562,000 306,800 0.5459 0.314 0.308 0.314 0.308 0.314 985,365 0.3114 0.00%
2011-11-29 0 0.550 0.540 0.550 0.540 0.550 1,054,000 571,760 0.5425 0.314 0.308 0.314 0.308 0.314 1,847,998 0.3094 1.85%
2011-11-28 0 0.540 0.530 0.540 0.530 0.540 290,000 156,200 0.5386 0.308 0.302 0.308 0.302 0.308 508,462 0.3072 0.00%
2011-11-25 0 0.540 0.530 0.540 0.530 0.540 208,000 112,000 0.5385 0.308 0.302 0.308 0.302 0.308 364,690 0.3071 1.89%
2011-11-24 0 0.530 0.530 0.540 0.530 0.540 624,000 335,240 0.5372 0.302 0.302 0.308 0.302 0.308 1,094,071 0.3064 -1.85%
2011-11-23 0 0.540 0.530 0.540 0.530 0.540 316,000 169,940 0.5378 0.308 0.302 0.308 0.302 0.308 554,049 0.3067 -1.82%
2011-11-22 0 0.550 0.530 0.550 0.530 0.550 796,000 429,680 0.5398 0.314 0.302 0.314 0.302 0.314 1,395,641 0.3079 1.85%
2011-11-21 0 0.540 0.530 0.540 0.530 0.540 612,000 330,180 0.5395 0.308 0.302 0.308 0.302 0.308 1,073,031 0.3077 0.00%
2011-11-18 0 0.540 0.540 0.550 0.540 0.540 732,000 395,280 0.5400 0.308 0.308 0.314 0.308 0.308 1,283,429 0.3080 -1.82%
2011-11-17 0 0.550 0.540 0.550 0.540 0.560 682,000 376,280 0.5517 0.314 0.308 0.314 0.308 0.319 1,195,763 0.3147 -1.79%
2011-11-16 0 0.560 0.540 0.560 0.540 0.560 918,000 508,200 0.5536 0.319 0.308 0.319 0.308 0.319 1,609,546 0.3157 0.00%
2011-11-15 0 0.560 0.550 0.560 0.550 0.560 1,274,000 703,200 0.5520 0.319 0.314 0.319 0.314 0.319 2,233,728 0.3148 1.82%
2011-11-14 0 0.550 0.540 0.560 0.550 0.560 816,000 448,840 0.5500 0.314 0.308 0.319 0.314 0.319 1,430,708 0.3137 0.00%
2011-11-11 0 0.550 0.530 0.550 0.540 0.550 966,000 528,040 0.5466 0.314 0.302 0.314 0.308 0.314 1,693,706 0.3118 1.85%
2011-11-10 0 0.540 0.540 0.550 0.540 0.550 648,000 354,280 0.5467 0.308 0.308 0.314 0.308 0.314 1,136,150 0.3118 -3.57%
2011-11-09 0 0.560 0.550 0.560 0.540 0.560 2,562,000 1,394,560 0.5443 0.319 0.314 0.319 0.308 0.319 4,492,002 0.3105 3.70%
2011-11-08 0 0.540 0.530 0.540 0.530 0.540 1,272,000 681,880 0.5361 0.308 0.302 0.308 0.302 0.308 2,230,221 0.3057 0.00%
2011-11-07 0 0.540 0.540 0.550 0.530 0.550 1,192,000 643,420 0.5398 0.308 0.308 0.314 0.302 0.314 2,089,955 0.3079 -1.82%
2011-11-04 0 0.550 0.540 0.550 0.540 0.550 1,266,000 683,980 0.5403 0.314 0.308 0.314 0.308 0.314 2,219,701 0.3081 1.85%
2011-11-03 0 0.540 0.530 0.540 0.540 0.540 648,000 349,920 0.5400 0.308 0.302 0.308 0.308 0.308 1,136,150 0.3080 -1.82%
2011-11-02 0 0.550 0.540 0.550 0.530 0.550 1,318,000 712,900 0.5409 0.314 0.308 0.314 0.302 0.314 2,310,874 0.3085 1.85%
2011-11-01 0 0.540 0.530 0.540 0.540 0.540 850,000 459,000 0.5400 0.308 0.302 0.308 0.308 0.308 1,490,321 0.3080 -1.82%
2011-10-31 0 0.550 0.530 0.550 0.540 0.550 1,948,000 1,058,240 0.5432 0.314 0.302 0.314 0.308 0.314 3,415,464 0.3098 -1.79%
2011-10-28 0 0.560 0.550 0.560 0.530 0.560 2,194,000 1,198,520 0.5463 0.319 0.314 0.319 0.302 0.319 3,846,780 0.3116 3.70%
2011-10-27 0 0.540 0.520 0.540 0.530 0.540 1,882,000 1,001,960 0.5324 0.308 0.297 0.308 0.302 0.308 3,299,745 0.3036 0.00%
2011-10-26 0 0.540 0.530 0.540 0.520 0.540 1,344,000 712,240 0.5299 0.308 0.302 0.308 0.297 0.308 2,356,460 0.3023 0.00%
2011-10-25 0 0.540 0.530 0.540 0.510 0.540 1,700,000 889,220 0.5231 0.308 0.302 0.308 0.291 0.308 2,980,641 0.2983 1.89%
2011-10-24 0 0.530 0.520 0.530 0.520 0.530 1,144,000 599,820 0.5243 0.302 0.297 0.302 0.297 0.302 2,005,796 0.2990 0.00%
2011-10-21 0 0.530 0.520 0.530 0.520 0.530 1,840,000 964,400 0.5241 0.302 0.297 0.302 0.297 0.302 3,226,106 0.2989 -1.85%
2011-10-20 0 0.540 0.530 0.540 0.520 0.540 1,000,000 527,880 0.5279 0.308 0.302 0.308 0.297 0.308 1,753,318 0.3011 1.89%
2011-10-19 0 0.530 0.530 0.540 0.530 0.540 968,000 513,100 0.5301 0.302 0.302 0.308 0.302 0.308 1,697,212 0.3023 0.00%
2011-10-18 0 0.530 0.520 0.530 0.520 0.540 1,058,000 559,940 0.5292 0.302 0.297 0.302 0.297 0.308 1,855,011 0.3019 -1.85%
2011-10-17 0 0.540 0.530 0.540 0.520 0.540 1,634,000 866,180 0.5301 0.308 0.302 0.308 0.297 0.308 2,864,922 0.3023 1.89%
2011-10-14 0 0.530 0.530 0.540 0.520 0.540 1,764,000 924,180 0.5239 0.302 0.302 0.308 0.297 0.308 3,092,854 0.2988 0.00%
2011-10-13 0 0.530 0.520 0.530 0.510 0.530 2,116,000 1,102,880 0.5212 0.302 0.297 0.302 0.291 0.302 3,710,022 0.2973 1.92%
2011-10-12 0 0.520 0.520 0.530 0.520 0.530 1,314,000 683,440 0.5201 0.297 0.297 0.302 0.297 0.302 2,303,860 0.2966 -1.89%
2011-10-11 0 0.530 0.520 0.530 0.510 0.530 1,638,000 850,640 0.5193 0.302 0.297 0.302 0.291 0.302 2,871,935 0.2962 1.92%
2011-10-10 0 0.520 0.500 0.520 0.500 0.520 1,118,000 570,080 0.5099 0.297 0.285 0.297 0.285 0.297 1,960,210 0.2908 1.96%
2011-10-07 0 0.510 0.510 0.520 0.500 0.520 1,308,000 660,740 0.5052 0.291 0.291 0.297 0.285 0.297 2,293,340 0.2881 0.00%
2011-10-06 0 0.510 0.500 0.510 0.495 0.510 1,320,000 660,460 0.5003 0.291 0.285 0.291 0.282 0.291 2,314,380 0.2854 2.00%
2011-10-04 0 0.500 0.495 0.500 0.495 0.510 1,016,000 504,390 0.4964 0.285 0.282 0.285 0.282 0.291 1,781,371 0.2831 0.00%
2011-10-03 0 0.500 0.500 0.510 0.495 0.510 1,334,000 668,430 0.5011 0.285 0.285 0.291 0.282 0.291 2,338,927 0.2858 -3.85%
2011-09-30 0 0.520 0.510 0.520 0.510 0.520 1,392,000 717,400 0.5154 0.297 0.291 0.297 0.291 0.297 2,440,619 0.2939 0.00%
2011-09-28 0 0.520 0.520 0.530 0.495 0.520 1,614,000 812,050 0.5031 0.297 0.297 0.302 0.282 0.297 2,829,856 0.2870 4.00%
2011-09-27 0 0.500 0.490 0.500 0.485 0.500 1,624,000 798,380 0.4916 0.285 0.279 0.285 0.277 0.285 2,847,389 0.2804 1.01%
2011-09-26 0 0.495 0.485 0.495 0.485 0.500 800,000 394,490 0.4931 0.282 0.277 0.282 0.277 0.285 1,402,655 0.2812 -1.00%
2011-09-23 0 0.500 0.490 0.500 0.490 0.500 458,000 228,360 0.4986 0.285 0.279 0.285 0.279 0.285 803,020 0.2844 -1.96%
2011-09-22 0 0.510 0.495 0.510 0.495 0.510 938,000 467,510 0.4984 0.291 0.282 0.291 0.282 0.291 1,644,613 0.2843 -1.92%
2011-09-21 0 0.520 0.495 0.520 0.500 0.530 1,722,000 883,080 0.5128 0.297 0.282 0.297 0.285 0.302 3,019,214 0.2925 -1.89%
2011-09-20 0 0.530 0.510 0.530 0.510 0.530 1,178,000 621,160 0.5273 0.302 0.291 0.302 0.291 0.302 2,065,409 0.3007 0.00%
2011-09-19 0 0.530 0.520 0.530 0.520 0.530 1,140,000 598,000 0.5246 0.302 0.297 0.302 0.297 0.302 1,998,783 0.2992 0.00%
2011-09-16 0 0.530 0.520 0.530 0.520 0.530 1,250,000 654,100 0.5233 0.302 0.297 0.302 0.297 0.302 2,191,648 0.2985 1.92%
2011-09-15 0 0.520 0.510 0.520 0.510 0.530 836,000 434,740 0.5200 0.297 0.291 0.297 0.291 0.302 1,465,774 0.2966 -1.89%
2011-09-14 0 0.530 0.520 0.530 0.510 0.530 1,792,000 935,820 0.5222 0.302 0.297 0.302 0.291 0.302 3,141,946 0.2978 -1.85%
2011-09-12 0 0.540 0.520 0.540 0.530 0.550 1,398,000 749,520 0.5361 0.308 0.297 0.308 0.302 0.314 2,451,139 0.3058 0.00%
2011-09-09 0 0.540 0.520 0.540 0.530 0.550 1,076,000 577,640 0.5368 0.308 0.297 0.308 0.302 0.314 1,886,571 0.3062 0.00%
2011-09-08 0 0.540 0.520 0.540 0.530 0.540 1,898,000 1,009,940 0.5321 0.308 0.297 0.308 0.302 0.308 3,327,798 0.3035 0.00%
2011-09-07 0 0.540 0.530 0.540 0.510 0.540 1,802,000 939,780 0.5215 0.308 0.302 0.308 0.291 0.308 3,159,480 0.2974 1.89%
2011-09-06 0 0.530 0.520 0.530 0.510 0.530 1,328,000 692,080 0.5211 0.302 0.297 0.302 0.291 0.302 2,328,407 0.2972 0.00%
2011-09-05 0 0.530 0.520 0.540 0.530 0.540 1,066,000 566,180 0.5311 0.302 0.297 0.308 0.302 0.308 1,869,037 0.3029 -0.64%
2011-09-02 0 0.540 0.530 0.540 0.530 0.550 1,896,000 1,011,020 0.5332 0.304 0.299 0.304 0.299 0.310 3,365,425 0.3004 0.00%
2011-09-01 0 0.540 0.530 0.540 0.530 0.550 906,000 495,320 0.5467 0.304 0.299 0.304 0.299 0.310 1,608,162 0.3080 0.00%
2011-08-31 0 0.540 0.530 0.540 0.530 0.540 966,000 518,640 0.5369 0.304 0.299 0.304 0.299 0.304 1,714,662 0.3025 -1.82%
2011-08-30 0 0.550 0.540 0.550 0.530 0.560 1,762,000 953,440 0.5411 0.310 0.304 0.310 0.299 0.315 3,127,573 0.3048 0.00%
2011-08-29 0 0.550 0.520 0.550 0.520 0.550 922,000 497,380 0.5395 0.310 0.293 0.310 0.293 0.310 1,636,562 0.3039 1.85%
2011-08-26 0 0.540 0.520 0.540 0.530 0.550 806,000 435,280 0.5400 0.304 0.293 0.304 0.299 0.310 1,430,660 0.3043 -1.82%
2011-08-25 0 0.550 0.520 0.550 0.520 0.550 2,298,000 1,229,240 0.5349 0.310 0.293 0.310 0.293 0.310 4,078,980 0.3014 3.77%
2011-08-24 0 0.530 0.500 0.530 0.500 0.530 942,000 484,340 0.5142 0.299 0.282 0.299 0.282 0.299 1,672,062 0.2897 0.00%
2011-08-23 0 0.530 0.520 0.540 0.510 0.550 1,652,000 872,920 0.5284 0.299 0.293 0.304 0.287 0.310 2,932,321 0.2977 -5.36%
2011-08-22 0 0.560 0.510 0.560 0.480 0.560 6,994,000 3,550,550 0.5077 0.315 0.287 0.315 0.270 0.315 12,414,440 0.2860 0.00%
2011-08-19 0 0.560 0.550 0.560 0.560 0.570 808,000 452,560 0.5601 0.315 0.310 0.315 0.315 0.321 1,434,210 0.3155 -1.75%
2011-08-18 0 0.570 0.560 0.570 0.570 0.580 2,122,000 1,210,840 0.5706 0.321 0.315 0.321 0.321 0.327 3,766,577 0.3215 0.00%
2011-08-17 0 0.570 0.560 0.570 0.560 0.580 792,000 450,760 0.5691 0.321 0.315 0.321 0.315 0.327 1,405,810 0.3206 -1.72%
2011-08-16 0 0.580 0.560 0.580 0.560 0.580 1,630,000 926,660 0.5685 0.327 0.315 0.327 0.315 0.327 2,893,271 0.3203 1.75%
2011-08-15 0 0.570 0.550 0.570 0.550 0.570 1,198,000 670,760 0.5599 0.321 0.310 0.321 0.310 0.321 2,126,465 0.3154 1.79%
2011-08-12 0 0.560 0.550 0.560 0.550 0.570 3,184,000 1,780,740 0.5593 0.315 0.310 0.315 0.310 0.321 5,651,641 0.3151 0.00%
2011-08-11 0 0.560 0.560 0.570 0.540 0.570 2,782,000 1,536,460 0.5523 0.315 0.315 0.321 0.304 0.321 4,938,086 0.3111 -1.75%
2011-08-10 0 0.570 0.560 0.570 0.560 0.580 712,000 406,560 0.5710 0.321 0.315 0.321 0.315 0.327 1,263,809 0.3217 0.00%
2011-08-09 0 0.570 0.550 0.570 0.560 0.570 1,880,000 1,063,740 0.5658 0.321 0.310 0.321 0.315 0.321 3,337,024 0.3188 -3.39%
2011-08-08 0 0.590 0.570 0.590 0.570 0.590 1,488,000 863,080 0.5800 0.332 0.321 0.332 0.321 0.332 2,641,219 0.3268 -1.67%
2011-08-05 0 0.600 0.590 0.600 0.580 0.600 2,092,000 1,233,860 0.5898 0.338 0.332 0.338 0.327 0.338 3,713,327 0.3323 -3.23%
2011-08-04 0 0.620 0.610 0.620 0.610 0.630 964,000 594,860 0.6171 0.349 0.344 0.349 0.344 0.355 1,711,112 0.3476 0.00%
2011-08-03 0 0.620 0.600 0.620 0.600 0.620 1,932,000 1,172,480 0.6069 0.349 0.338 0.349 0.338 0.349 3,429,325 0.3419 1.64%
2011-08-02 0 0.610 0.600 0.610 0.600 0.610 2,048,000 1,248,280 0.6095 0.344 0.338 0.344 0.338 0.344 3,635,226 0.3434 -1.61%
2011-08-01 0 0.620 0.610 0.620 0.610 0.630 1,948,000 1,206,200 0.6192 0.349 0.344 0.349 0.344 0.355 3,457,725 0.3488 0.00%
2011-07-29 0 0.620 0.610 0.620 0.610 0.620 1,214,000 751,880 0.6193 0.349 0.344 0.349 0.344 0.349 2,154,866 0.3489 -1.59%
2011-07-28 0 0.630 0.620 0.630 0.620 0.630 1,450,000 900,440 0.6210 0.355 0.349 0.355 0.349 0.355 2,573,769 0.3499 0.00%
2011-07-27 0 0.630 0.620 0.630 0.620 0.630 630,000 394,800 0.6267 0.355 0.349 0.355 0.349 0.355 1,118,258 0.3530 0.00%
2011-07-26 0 0.630 0.620 0.630 0.620 0.630 1,246,000 772,820 0.6202 0.355 0.349 0.355 0.349 0.355 2,211,666 0.3494 1.61%
2011-07-25 0 0.620 0.610 0.630 0.610 0.630 1,118,000 695,660 0.6222 0.349 0.344 0.355 0.344 0.355 1,984,464 0.3506 -1.59%
2011-07-22 0 0.630 0.620 0.630 0.610 0.630 838,000 519,780 0.6203 0.355 0.349 0.355 0.344 0.355 1,487,461 0.3494 1.61%
2011-07-21 0 0.620 0.620 0.630 0.620 0.630 1,150,000 715,000 0.6217 0.349 0.349 0.355 0.349 0.355 2,041,265 0.3503 0.00%
2011-07-20 0 0.620 0.610 0.620 0.620 0.630 1,134,000 703,320 0.6202 0.349 0.344 0.349 0.349 0.355 2,012,865 0.3494 0.00%
2011-07-19 0 0.620 0.610 0.620 0.610 0.620 956,000 588,020 0.6151 0.349 0.344 0.349 0.344 0.349 1,696,912 0.3465 1.64%
2011-07-18 0 0.610 0.610 0.620 0.600 0.620 1,200,000 730,200 0.6085 0.344 0.344 0.349 0.338 0.349 2,130,016 0.3428 0.00%
2011-07-15 0 0.610 0.600 0.610 0.590 0.620 2,000,000 1,200,420 0.6002 0.344 0.338 0.344 0.332 0.349 3,550,026 0.3381 1.67%
2011-07-14 0 0.600 0.590 0.600 0.590 0.600 1,340,000 793,100 0.5919 0.338 0.332 0.338 0.332 0.338 2,378,517 0.3334 0.00%
2011-07-13 0 0.600 0.590 0.600 0.590 0.600 1,228,000 728,800 0.5935 0.338 0.332 0.338 0.332 0.338 2,179,716 0.3344 1.69%
2011-07-12 0 0.590 0.570 0.590 0.580 0.600 1,200,000 700,680 0.5839 0.332 0.321 0.332 0.327 0.338 2,130,016 0.3290 -1.67%
2011-07-11 0 0.600 0.590 0.600 0.590 0.610 1,206,000 720,400 0.5973 0.338 0.332 0.338 0.332 0.344 2,140,666 0.3365 -1.64%
2011-07-08 0 0.610 0.610 0.620 0.580 0.610 2,534,000 1,498,580 0.5914 0.344 0.344 0.349 0.327 0.344 4,497,883 0.3332 5.17%
2011-07-07 0 0.580 0.570 0.580 0.570 0.590 2,142,000 1,243,240 0.5804 0.327 0.321 0.327 0.321 0.332 3,802,078 0.3270 0.00%
2011-07-06 0 0.580 0.570 0.590 0.570 0.580 1,564,000 905,760 0.5791 0.327 0.321 0.332 0.321 0.327 2,776,120 0.3263 0.00%
2011-07-05 0 0.580 0.570 0.580 0.570 0.590 2,940,000 1,711,940 0.5823 0.327 0.321 0.327 0.321 0.332 5,218,538 0.3280 -3.33%
2011-07-04 0 0.600 0.580 0.600 0.580 0.600 2,006,000 1,184,380 0.5904 0.338 0.327 0.338 0.327 0.338 3,560,676 0.3326 1.69%
2011-06-30 0 0.590 0.580 0.590 0.580 0.600 1,276,000 750,080 0.5878 0.332 0.327 0.332 0.327 0.338 2,264,917 0.3312 0.00%
2011-06-29 0 0.590 0.580 0.590 0.580 0.590 642,000 372,560 0.5803 0.332 0.327 0.332 0.327 0.332 1,139,558 0.3269 0.00%
2011-06-28 0 0.590 0.570 0.590 0.580 0.590 1,664,000 969,220 0.5825 0.332 0.321 0.332 0.327 0.332 2,953,622 0.3281 0.00%
2011-06-27 0 0.590 0.580 0.590 0.590 0.590 426,000 251,340 0.5900 0.332 0.327 0.332 0.332 0.332 756,156 0.3324 -3.28%
2011-06-24 0 0.610 0.590 0.610 0.600 0.620 2,876,000 1,737,020 0.6040 0.344 0.332 0.344 0.338 0.349 5,104,937 0.3403 0.00%
2011-06-23 0 0.610 0.600 0.620 0.610 0.620 508,000 309,900 0.6100 0.344 0.338 0.349 0.344 0.349 901,707 0.3437 -1.61%
2011-06-22 0 0.620 0.610 0.620 0.610 0.620 1,406,000 864,800 0.6151 0.349 0.344 0.349 0.344 0.349 2,495,668 0.3465 0.00%
2011-06-21 0 0.620 0.610 0.620 0.610 0.620 1,270,000 776,240 0.6112 0.349 0.344 0.349 0.344 0.349 2,254,266 0.3443 0.00%
2011-06-20 0 0.620 0.600 0.620 0.610 0.630 1,468,000 905,480 0.6168 0.349 0.338 0.349 0.344 0.355 2,605,719 0.3475 0.00%
2011-06-17 0 0.620 0.610 0.620 0.620 0.630 1,658,000 1,037,040 0.6255 0.349 0.344 0.349 0.349 0.355 2,942,971 0.3524 -1.59%
2011-06-16 0 0.630 0.620 0.630 0.610 0.630 1,670,000 1,037,900 0.6215 0.355 0.349 0.355 0.344 0.355 2,964,272 0.3501 1.61%
2011-06-15 0 0.620 0.620 0.630 0.620 0.630 1,624,000 1,007,120 0.6201 0.349 0.349 0.355 0.349 0.355 2,882,621 0.3494 -1.59%
2011-06-14 0 0.630 0.620 0.630 0.620 0.640 1,390,000 876,100 0.6303 0.355 0.349 0.355 0.349 0.361 2,467,268 0.3551 -1.56%
2011-06-13 0 0.640 0.630 0.640 0.630 0.640 1,336,000 846,760 0.6338 0.361 0.355 0.361 0.355 0.361 2,371,417 0.3571 -1.54%
2011-06-10 0 0.650 0.640 0.650 0.640 0.650 940,000 601,860 0.6403 0.366 0.361 0.366 0.361 0.366 1,668,512 0.3607 0.00%
2011-06-09 0 0.650 0.640 0.650 0.630 0.650 1,302,000 834,560 0.6410 0.366 0.361 0.366 0.355 0.366 2,311,067 0.3611 0.00%
2011-06-08 0 0.650 0.640 0.650 0.650 0.650 1,474,000 958,100 0.6500 0.366 0.361 0.366 0.366 0.366 2,616,369 0.3662 -1.52%
2011-06-07 0 0.660 0.650 0.660 0.650 0.660 1,824,000 1,193,600 0.6544 0.372 0.366 0.372 0.366 0.372 3,237,624 0.3687 0.00%
2011-06-03 0 0.660 0.650 0.660 0.650 0.670 1,702,000 1,121,620 0.6590 0.372 0.366 0.372 0.366 0.377 3,021,072 0.3713 0.00%
2011-06-02 0 0.660 0.650 0.660 0.650 0.670 1,606,000 1,053,760 0.6561 0.372 0.366 0.372 0.366 0.377 2,850,671 0.3697 -1.49%
2011-06-01 0 0.670 0.660 0.670 0.660 0.670 1,874,000 1,243,000 0.6633 0.377 0.372 0.377 0.372 0.377 3,326,374 0.3737 0.00%
2011-05-31 0 0.670 0.660 0.670 0.650 0.670 1,840,000 1,214,460 0.6600 0.377 0.372 0.377 0.366 0.377 3,266,024 0.3718 0.00%
2011-05-30 0 0.670 0.660 0.670 0.650 0.670 1,592,000 1,050,600 0.6599 0.377 0.372 0.377 0.366 0.377 2,825,821 0.3718 0.00%
2011-05-27 0 0.670 0.660 0.670 0.660 0.670 1,764,000 1,169,440 0.6629 0.377 0.372 0.377 0.372 0.377 3,131,123 0.3735 0.00%
2011-05-26 0 0.670 0.660 0.670 0.650 0.670 2,232,000 1,476,180 0.6614 0.377 0.372 0.377 0.366 0.377 3,961,829 0.3726 1.52%
2011-05-25 0 0.660 0.650 0.660 0.630 0.660 3,626,000 2,342,400 0.6460 0.372 0.366 0.372 0.355 0.372 6,436,197 0.3639 1.54%
2011-05-24 0 0.650 0.640 0.650 0.640 0.650 2,628,000 1,704,900 0.6487 0.366 0.361 0.366 0.361 0.366 4,664,734 0.3655 -1.52%
2011-05-23 0 0.660 0.650 0.660 0.650 0.660 1,784,000 1,161,620 0.6511 0.372 0.366 0.372 0.366 0.372 3,166,623 0.3668 0.00%
2011-05-20 0 0.660 0.650 0.660 0.650 0.670 1,514,000 998,440 0.6595 0.372 0.366 0.372 0.366 0.377 2,687,370 0.3715 -1.49%
2011-05-19 0 0.670 0.660 0.670 0.660 0.680 1,898,000 1,273,920 0.6712 0.377 0.372 0.377 0.372 0.383 3,368,975 0.3781 0.00%
2011-05-18 0 0.670 0.660 0.670 0.650 0.670 2,128,000 1,407,500 0.6614 0.377 0.372 0.377 0.366 0.377 3,777,228 0.3726 1.52%
2011-05-17 0 0.660 0.650 0.660 0.650 0.660 1,834,000 1,205,080 0.6571 0.372 0.366 0.372 0.366 0.372 3,255,374 0.3702 -1.49%
2011-05-16 0 0.670 0.660 0.670 0.650 0.670 2,474,000 1,632,980 0.6601 0.377 0.372 0.377 0.366 0.377 4,391,382 0.3719 0.00%
2011-05-13 0 0.670 0.660 0.670 0.660 0.670 1,432,000 954,560 0.6666 0.377 0.372 0.377 0.372 0.377 2,541,819 0.3755 1.52%
2011-05-12 0 0.660 0.660 0.670 0.660 0.670 938,000 624,580 0.6659 0.372 0.372 0.377 0.372 0.377 1,664,962 0.3751 -2.94%
2011-05-11 0 0.680 0.670 0.680 0.670 0.690 2,041,000 1,382,420 0.6773 0.383 0.377 0.383 0.377 0.389 3,622,801 0.3816 0.00%
2011-05-09 0 0.680 0.670 0.680 0.660 0.680 3,828,000 2,568,300 0.6709 0.383 0.377 0.383 0.372 0.383 6,794,750 0.3780 1.80%
2011-05-06 0 0.700 0.680 0.700 0.680 0.700 2,466,000 1,698,220 0.6887 0.376 0.366 0.376 0.366 0.376 4,586,867 0.3702 0.00%
2011-05-05 0 0.700 0.690 0.700 0.690 0.700 1,634,000 1,128,360 0.6906 0.376 0.371 0.376 0.371 0.376 3,039,311 0.3713 0.00%
2011-05-04 0 0.700 0.680 0.700 0.680 0.710 2,208,000 1,526,620 0.6914 0.376 0.366 0.376 0.366 0.382 4,106,976 0.3717 -1.41%
2011-05-03 0 0.710 0.700 0.710 0.700 0.720 2,812,000 1,991,580 0.7082 0.382 0.376 0.382 0.376 0.387 5,230,442 0.3808 1.43%
2011-04-29 0 0.700 0.690 0.700 0.690 0.700 1,152,000 798,000 0.6927 0.376 0.371 0.376 0.371 0.376 2,142,770 0.3724 1.45%
2011-04-28 0 0.690 0.690 0.700 0.690 0.710 1,714,000 1,190,960 0.6948 0.371 0.371 0.376 0.371 0.382 3,188,115 0.3736 0.00%
2011-04-27 0 0.690 0.680 0.690 0.680 0.700 4,272,000 2,949,660 0.6905 0.371 0.366 0.371 0.366 0.376 7,946,106 0.3712 0.00%
2011-04-26 0 0.690 0.680 0.690 0.680 0.710 4,132,000 2,872,120 0.6951 0.371 0.366 0.371 0.366 0.382 7,685,700 0.3737 -2.82%
2011-04-21 0 0.710 0.700 0.710 0.690 0.730 9,756,000 6,896,860 0.7069 0.382 0.376 0.382 0.371 0.392 18,146,584 0.3801 2.90%
2011-04-20 0 0.690 0.680 0.690 0.650 0.690 8,242,000 5,553,780 0.6738 0.371 0.366 0.371 0.349 0.371 15,330,478 0.3623 4.55%
2011-04-19 0 0.660 0.650 0.660 0.650 0.660 2,404,000 1,564,640 0.6508 0.355 0.349 0.355 0.349 0.355 4,471,545 0.3499 0.00%
2011-04-18 0 0.660 0.650 0.660 0.650 0.660 1,010,000 664,120 0.6575 0.355 0.349 0.355 0.349 0.355 1,878,644 0.3535 0.00%
2011-04-15 0 0.660 0.650 0.660 0.650 0.660 2,676,000 1,746,260 0.6526 0.355 0.349 0.355 0.349 0.355 4,977,476 0.3508 0.00%
2011-04-14 0 0.660 0.650 0.660 0.650 0.660 2,684,000 1,759,100 0.6554 0.355 0.349 0.355 0.349 0.355 4,992,357 0.3524 1.54%
2011-04-13 0 0.650 0.650 0.660 0.650 0.660 2,562,000 1,665,320 0.6500 0.349 0.349 0.355 0.349 0.355 4,765,431 0.3495 -1.52%
2011-04-12 0 0.660 0.650 0.660 0.650 0.660 2,634,000 1,717,300 0.6520 0.355 0.349 0.355 0.349 0.355 4,899,355 0.3505 -1.49%
2011-04-11 0 0.670 0.660 0.670 0.650 0.670 5,550,000 3,663,380 0.6601 0.360 0.355 0.360 0.349 0.360 10,323,241 0.3549 0.00%
2011-04-08 0 0.670 0.660 0.670 0.650 0.670 2,786,000 1,843,680 0.6618 0.360 0.355 0.360 0.349 0.360 5,182,081 0.3558 1.52%
2011-04-07 0 0.660 0.660 0.670 0.650 0.670 1,938,000 1,280,620 0.6608 0.355 0.355 0.360 0.349 0.360 3,604,764 0.3553 0.00%
2011-04-06 0 0.660 0.650 0.660 0.650 0.670 2,464,000 1,624,560 0.6593 0.355 0.349 0.355 0.349 0.360 4,583,147 0.3545 -1.49%
2011-04-04 0 0.670 0.660 0.670 0.660 0.680 2,980,000 1,978,820 0.6640 0.360 0.355 0.360 0.355 0.366 5,542,930 0.3570 0.00%
2011-04-01 0 0.670 0.660 0.670 0.650 0.680 6,096,000 4,041,760 0.6630 0.360 0.355 0.360 0.349 0.366 11,338,825 0.3565 1.52%
2011-03-31 0 0.660 0.640 0.660 0.640 0.660 3,000,000 1,951,680 0.6506 0.355 0.344 0.355 0.344 0.355 5,580,130 0.3498 1.54%
2011-03-30 0 0.650 0.640 0.650 0.640 0.670 2,410,000 1,579,440 0.6554 0.349 0.344 0.349 0.344 0.360 4,482,705 0.3523 -2.99%
2011-03-29 0 0.670 0.660 0.670 0.650 0.670 3,758,000 2,462,800 0.6553 0.360 0.355 0.360 0.349 0.360 6,990,043 0.3523 1.52%
2011-03-28 0 0.660 0.650 0.660 0.640 0.660 1,674,000 1,088,360 0.6502 0.355 0.349 0.355 0.344 0.355 3,113,713 0.3495 0.00%
2011-03-25 0 0.660 0.650 0.660 0.640 0.660 3,942,000 2,561,340 0.6498 0.355 0.349 0.355 0.344 0.355 7,332,291 0.3493 1.54%
2011-03-24 0 0.650 0.630 0.650 0.640 0.660 3,074,000 1,988,720 0.6469 0.349 0.339 0.349 0.344 0.355 5,717,774 0.3478 -1.52%
2011-03-23 0 0.660 0.650 0.660 0.630 0.660 6,104,000 3,958,140 0.6485 0.355 0.349 0.355 0.339 0.355 11,353,705 0.3486 1.54%
2011-03-22 0 0.650 0.640 0.650 0.640 0.680 6,478,000 4,267,780 0.6588 0.349 0.344 0.349 0.344 0.366 12,049,362 0.3542 1.56%
2011-03-21 0 0.640 0.640 0.650 0.600 0.650 5,832,000 3,629,160 0.6223 0.344 0.344 0.349 0.323 0.349 10,847,774 0.3346 6.67%
2011-03-18 0 0.600 0.590 0.600 0.590 0.610 1,598,000 955,220 0.5978 0.323 0.317 0.323 0.317 0.328 2,972,350 0.3214 0.00%
2011-03-17 0 0.600 0.580 0.600 0.580 0.600 1,564,000 919,320 0.5878 0.323 0.312 0.323 0.312 0.323 2,909,108 0.3160 0.00%
2011-03-16 0 0.600 0.590 0.600 0.580 0.600 2,226,000 1,314,660 0.5906 0.323 0.317 0.323 0.312 0.323 4,140,457 0.3175 1.69%
2011-03-15 0 0.590 0.590 0.600 0.580 0.600 2,524,000 1,486,500 0.5889 0.317 0.317 0.323 0.312 0.323 4,694,750 0.3166 -3.28%
2011-03-14 0 0.610 0.600 0.610 0.600 0.620 1,332,000 810,940 0.6088 0.328 0.323 0.328 0.323 0.333 2,477,578 0.3273 0.00%
2011-03-11 0 0.610 0.600 0.610 0.600 0.620 3,702,000 2,257,700 0.6099 0.328 0.323 0.328 0.323 0.333 6,885,881 0.3279 -1.61%
2011-03-10 0 0.620 0.610 0.620 0.610 0.620 1,356,000 833,220 0.6145 0.333 0.328 0.333 0.328 0.333 2,522,219 0.3304 -1.59%
2011-03-09 0 0.630 0.620 0.630 0.620 0.640 1,964,000 1,235,260 0.6290 0.339 0.333 0.339 0.333 0.344 3,653,125 0.3381 0.00%
2011-03-08 0 0.630 0.620 0.630 0.600 0.630 1,724,000 1,059,100 0.6143 0.339 0.333 0.339 0.323 0.339 3,206,715 0.3303 1.61%
2011-03-07 0 0.620 0.610 0.630 0.620 0.620 1,472,000 912,640 0.6200 0.333 0.328 0.339 0.333 0.333 2,737,984 0.3333 -1.59%
2011-03-04 0 0.630 0.620 0.630 0.610 0.630 1,622,000 1,008,860 0.6220 0.339 0.333 0.339 0.328 0.339 3,016,991 0.3344 1.61%
2011-03-03 0 0.620 0.610 0.620 0.610 0.620 1,634,000 1,001,480 0.6129 0.333 0.328 0.333 0.328 0.333 3,039,311 0.3295 0.00%
2011-03-02 0 0.620 0.610 0.620 0.610 0.630 1,488,000 920,960 0.6189 0.333 0.328 0.333 0.328 0.339 2,767,745 0.3327 -1.59%
2011-03-01 0 0.630 0.610 0.630 0.610 0.630 2,214,000 1,376,960 0.6219 0.339 0.328 0.339 0.328 0.339 4,118,136 0.3344 1.61%
2011-02-28 0 0.620 0.600 0.620 0.600 0.620 1,754,000 1,061,920 0.6054 0.333 0.323 0.333 0.323 0.333 3,262,516 0.3255 1.64%
2011-02-25 0 0.610 0.590 0.610 0.590 0.620 1,978,000 1,184,000 0.5986 0.328 0.317 0.328 0.317 0.333 3,679,166 0.3218 0.00%
2011-02-24 0 0.610 0.590 0.610 0.590 0.620 4,130,000 2,522,180 0.6107 0.328 0.317 0.328 0.317 0.333 7,681,980 0.3283 -3.17%
2011-02-23 0 0.630 0.610 0.630 0.600 0.630 3,348,000 2,069,980 0.6183 0.339 0.328 0.339 0.323 0.339 6,227,426 0.3324 0.00%
2011-02-22 0 0.630 0.620 0.630 0.620 0.640 2,212,000 1,387,080 0.6271 0.339 0.333 0.339 0.333 0.344 4,114,416 0.3371 -1.56%
2011-02-21 0 0.640 0.630 0.640 0.630 0.650 1,730,000 1,103,980 0.6381 0.344 0.339 0.344 0.339 0.349 3,217,875 0.3431 0.00%
2011-02-18 0 0.640 0.630 0.640 0.630 0.640 2,662,000 1,694,520 0.6366 0.344 0.339 0.344 0.339 0.344 4,951,436 0.3422 0.00%
2011-02-17 0 0.640 0.630 0.640 0.630 0.650 1,674,000 1,073,160 0.6411 0.344 0.339 0.344 0.339 0.349 3,113,713 0.3447 -1.54%
2011-02-16 0 0.650 0.640 0.650 0.630 0.650 4,156,000 2,656,060 0.6391 0.349 0.344 0.349 0.339 0.349 7,730,341 0.3436 3.17%
2011-02-15 0 0.630 0.620 0.630 0.620 0.640 1,622,000 1,019,520 0.6286 0.339 0.333 0.339 0.333 0.344 3,016,991 0.3379 -1.56%
2011-02-14 0 0.640 0.630 0.640 0.620 0.640 2,000,000 1,262,240 0.6311 0.344 0.339 0.344 0.333 0.344 3,720,087 0.3393 1.59%
2011-02-11 0 0.630 0.620 0.630 0.610 0.630 1,860,000 1,150,240 0.6184 0.339 0.333 0.339 0.328 0.339 3,459,681 0.3325 0.00%
2011-02-10 0 0.630 0.620 0.630 0.620 0.650 1,598,000 1,010,280 0.6322 0.339 0.333 0.339 0.333 0.349 2,972,350 0.3399 -3.08%
2011-02-09 0 0.650 0.640 0.650 0.640 0.670 2,820,000 1,844,900 0.6542 0.349 0.344 0.349 0.344 0.360 5,245,323 0.3517 -2.99%
2011-02-08 0 0.670 0.660 0.670 0.660 0.670 2,632,000 1,742,100 0.6619 0.360 0.355 0.360 0.355 0.360 4,895,634 0.3558 0.00%
2011-02-07 0 0.670 0.660 0.670 0.650 0.680 5,550,000 3,677,320 0.6626 0.360 0.355 0.360 0.349 0.366 10,323,241 0.3562 3.08%
2011-02-02 0 0.650 0.640 0.650 0.640 0.650 1,208,000 777,720 0.6438 0.349 0.344 0.349 0.344 0.349 2,246,933 0.3461 1.56%
2011-02-01 0 0.640 0.630 0.640 0.630 0.650 2,140,000 1,355,800 0.6336 0.344 0.339 0.344 0.339 0.349 3,980,493 0.3406 0.00%
2011-01-31 0 0.640 0.630 0.640 0.620 0.640 1,890,000 1,190,300 0.6298 0.344 0.339 0.344 0.333 0.344 3,515,482 0.3386 0.00%
2011-01-28 0 0.640 0.630 0.640 0.630 0.650 3,050,000 1,941,500 0.6366 0.344 0.339 0.344 0.339 0.349 5,673,133 0.3422 -1.54%
2011-01-27 0 0.650 0.640 0.650 0.630 0.650 3,182,000 2,041,740 0.6417 0.349 0.344 0.349 0.339 0.349 5,918,658 0.3450 1.56%
2011-01-26 0 0.640 0.630 0.640 0.630 0.640 2,704,000 1,710,560 0.6326 0.344 0.339 0.344 0.339 0.344 5,029,558 0.3401 1.59%
2011-01-25 0 0.630 0.620 0.630 0.620 0.640 1,950,000 1,226,640 0.6290 0.339 0.333 0.339 0.333 0.344 3,627,085 0.3382 -1.56%
2011-01-24 0 0.640 0.620 0.640 0.620 0.650 3,836,000 2,436,520 0.6352 0.344 0.333 0.344 0.333 0.349 7,135,127 0.3415 0.00%
2011-01-21 0 0.640 0.630 0.640 0.620 0.640 3,100,000 1,945,960 0.6277 0.344 0.339 0.344 0.333 0.344 5,766,135 0.3375 1.59%
2011-01-20 0 0.630 0.620 0.630 0.620 0.640 3,710,000 2,342,860 0.6315 0.339 0.333 0.339 0.333 0.344 6,900,761 0.3395 -1.56%
2011-01-19 0 0.640 0.630 0.640 0.630 0.660 5,154,000 3,322,260 0.6446 0.344 0.339 0.344 0.339 0.355 9,586,664 0.3466 0.00%
2011-01-18 0 0.640 0.630 0.640 0.620 0.660 12,576,000 8,010,380 0.6370 0.344 0.339 0.344 0.333 0.355 23,391,907 0.3424 4.92%
2011-01-17 0 0.610 0.600 0.610 0.600 0.630 2,928,000 1,792,440 0.6122 0.328 0.323 0.328 0.323 0.339 5,446,207 0.3291 -1.61%
2011-01-14 0 0.620 0.610 0.620 0.610 0.630 1,860,000 1,147,400 0.6169 0.333 0.328 0.333 0.328 0.339 3,459,681 0.3316 0.00%
2011-01-13 0 0.620 0.610 0.620 0.610 0.630 1,330,000 821,800 0.6179 0.333 0.328 0.333 0.328 0.339 2,473,858 0.3322 -1.59%
2011-01-12 0 0.630 0.620 0.630 0.610 0.630 4,648,000 2,880,740 0.6198 0.339 0.333 0.339 0.328 0.339 8,645,482 0.3332 1.61%
2011-01-11 0 0.620 0.610 0.620 0.600 0.620 4,357,000 2,642,260 0.6064 0.333 0.328 0.333 0.323 0.333 8,104,210 0.3260 3.33%
2011-01-10 0 0.600 0.600 0.610 0.600 0.610 1,104,000 662,460 0.6001 0.323 0.323 0.328 0.323 0.328 2,053,488 0.3226 0.00%
2011-01-07 0 0.600 0.600 0.610 0.600 0.620 5,198,000 3,143,100 0.6047 0.323 0.323 0.328 0.323 0.333 9,668,506 0.3251 0.00%
2011-01-06 0 0.600 0.590 0.600 0.590 0.610 1,496,000 890,480 0.5952 0.323 0.317 0.323 0.317 0.328 2,782,625 0.3200 -1.64%
2011-01-05 0 0.610 0.590 0.610 0.570 0.630 10,382,000 6,190,000 0.5962 0.328 0.317 0.328 0.306 0.339 19,310,972 0.3205 5.17%
2011-01-04 0 0.580 0.570 0.580 0.570 0.600 1,616,000 941,580 0.5827 0.312 0.306 0.312 0.306 0.323 3,005,830 0.3133 -1.69%
2011-01-03 0 0.590 0.580 0.590 0.580 0.600 1,750,000 1,026,600 0.5866 0.317 0.312 0.317 0.312 0.323 3,255,076 0.3154 0.00%
2010-12-31 0 0.590 0.570 0.590 0.570 0.590 770,000 442,860 0.5751 0.317 0.306 0.317 0.306 0.317 1,432,233 0.3092 1.72%
2010-12-30 0 0.580 0.570 0.580 0.560 0.580 1,116,000 638,580 0.5722 0.312 0.306 0.312 0.301 0.312 2,075,809 0.3076 1.75%
2010-12-29 0 0.570 0.560 0.570 0.560 0.580 1,114,000 633,280 0.5685 0.306 0.301 0.306 0.301 0.312 2,072,088 0.3056 0.00%
2010-12-28 0 0.570 0.560 0.570 0.560 0.570 622,000 354,520 0.5700 0.306 0.301 0.306 0.301 0.306 1,156,947 0.3064 -1.72%
2010-12-24 0 0.580 0.560 0.580 0.560 0.580 574,000 325,640 0.5673 0.312 0.301 0.312 0.301 0.312 1,067,665 0.3050 0.00%
2010-12-23 0 0.580 0.560 0.580 0.560 0.580 2,062,000 1,176,660 0.5706 0.312 0.301 0.312 0.301 0.312 3,835,410 0.3068 1.75%
2010-12-22 0 0.570 0.560 0.570 0.560 0.580 1,266,000 721,640 0.5700 0.306 0.301 0.306 0.301 0.312 2,354,815 0.3065 -1.72%
2010-12-21 0 0.580 0.570 0.580 0.570 0.590 1,506,000 873,480 0.5800 0.312 0.306 0.312 0.306 0.317 2,801,226 0.3118 -1.69%
2010-12-20 0 0.590 0.580 0.590 0.570 0.590 1,808,000 1,055,000 0.5835 0.317 0.312 0.317 0.306 0.317 3,362,959 0.3137 0.00%
2010-12-17 0 0.590 0.580 0.590 0.580 0.600 2,250,000 1,324,800 0.5888 0.317 0.312 0.317 0.312 0.323 4,185,098 0.3166 0.00%
2010-12-16 0 0.590 0.580 0.590 0.580 0.600 5,128,000 3,013,940 0.5877 0.317 0.312 0.317 0.312 0.323 9,538,303 0.3160 0.00%
2010-12-15 0 0.590 0.580 0.590 0.570 0.590 2,628,000 1,527,440 0.5812 0.317 0.312 0.317 0.306 0.317 4,888,194 0.3125 0.00%
2010-12-14 0 0.590 0.580 0.590 0.570 0.600 3,654,000 2,123,400 0.5811 0.317 0.312 0.317 0.306 0.323 6,796,599 0.3124 0.00%
2010-12-13 0 0.590 0.580 0.590 0.560 0.620 8,924,000 5,263,940 0.5899 0.317 0.312 0.317 0.301 0.333 16,599,028 0.3171 3.51%
2010-12-10 0 0.570 0.550 0.570 0.550 0.570 1,502,000 840,080 0.5593 0.306 0.296 0.306 0.296 0.306 2,793,785 0.3007 0.00%
2010-12-09 0 0.570 0.550 0.570 0.550 0.570 1,768,000 988,480 0.5591 0.306 0.296 0.306 0.296 0.306 3,288,557 0.3006 1.79%
2010-12-08 0 0.560 0.550 0.560 0.560 0.570 1,546,000 867,260 0.5610 0.301 0.296 0.301 0.301 0.306 2,875,627 0.3016 -1.75%
2010-12-07 0 0.570 0.560 0.570 0.550 0.570 1,568,000 885,260 0.5646 0.306 0.301 0.306 0.296 0.306 2,916,548 0.3035 0.00%
2010-12-06 0 0.570 0.560 0.570 0.560 0.580 1,600,000 908,840 0.5680 0.306 0.301 0.306 0.301 0.312 2,976,070 0.3054 0.00%
2010-12-03 0 0.570 0.560 0.570 0.550 0.570 2,423,000 1,357,250 0.5602 0.306 0.301 0.306 0.296 0.306 4,506,885 0.3012 0.00%
2010-12-02 0 0.570 0.550 0.570 0.560 0.570 2,284,000 1,281,860 0.5612 0.306 0.296 0.306 0.301 0.306 4,248,339 0.3017 1.79%
2010-12-01 0 0.560 0.550 0.560 0.540 0.560 2,068,000 1,130,080 0.5465 0.301 0.296 0.301 0.290 0.301 3,846,570 0.2938 1.82%
2010-11-30 0 0.550 0.540 0.560 0.550 0.560 1,212,000 668,200 0.5513 0.296 0.290 0.301 0.296 0.301 2,254,373 0.2964 -1.79%
2010-11-29 0 0.560 0.540 0.560 0.540 0.560 1,464,000 808,120 0.5520 0.301 0.290 0.301 0.290 0.301 2,723,104 0.2968 1.82%
2010-11-26 0 0.550 0.540 0.550 0.540 0.550 1,534,000 837,540 0.5460 0.296 0.290 0.296 0.290 0.296 2,853,307 0.2935 -1.79%
2010-11-25 0 0.560 0.540 0.560 0.540 0.560 2,044,000 1,132,380 0.5540 0.301 0.290 0.301 0.290 0.301 3,801,929 0.2978 0.00%
2010-11-24 0 0.560 0.550 0.560 0.550 0.560 2,056,000 1,134,900 0.5520 0.301 0.296 0.301 0.296 0.301 3,824,249 0.2968 1.82%
2010-11-23 0 0.550 0.540 0.550 0.540 0.560 1,204,000 663,880 0.5514 0.296 0.290 0.296 0.290 0.301 2,239,492 0.2964 -1.79%
2010-11-22 0 0.560 0.550 0.560 0.550 0.570 1,850,000 1,034,980 0.5594 0.301 0.296 0.301 0.296 0.306 3,441,080 0.3008 0.00%
2010-11-19 0 0.560 0.550 0.560 0.550 0.560 1,684,000 934,920 0.5552 0.301 0.296 0.301 0.296 0.301 3,132,313 0.2985 0.00%
2010-11-18 0 0.560 0.550 0.560 0.550 0.570 1,902,000 1,065,220 0.5601 0.301 0.296 0.301 0.296 0.306 3,537,803 0.3011 0.00%
2010-11-17 0 0.560 0.540 0.560 0.550 0.560 1,654,000 912,780 0.5519 0.301 0.290 0.301 0.296 0.301 3,076,512 0.2967 0.00%
2010-11-16 0 0.560 0.550 0.560 0.550 0.570 1,684,000 939,380 0.5578 0.301 0.296 0.301 0.296 0.306 3,132,313 0.2999 -1.75%
2010-11-15 0 0.570 0.550 0.570 0.550 0.570 2,354,000 1,318,480 0.5601 0.306 0.296 0.306 0.296 0.306 4,378,542 0.3011 3.64%
2010-11-12 0 0.550 0.550 0.560 0.540 0.590 5,072,000 2,886,700 0.5691 0.296 0.296 0.301 0.290 0.317 9,434,141 0.3060 -5.17%
2010-11-11 0 0.580 0.580 0.590 0.570 0.600 4,104,000 2,402,520 0.5854 0.312 0.312 0.317 0.306 0.323 7,633,619 0.3147 -3.33%
2010-11-10 0 0.600 0.590 0.600 0.590 0.610 7,236,000 4,307,360 0.5953 0.323 0.317 0.323 0.317 0.328 13,459,275 0.3200 0.00%
2010-11-09 0 0.600 0.590 0.600 0.570 0.610 6,594,000 3,918,320 0.5942 0.323 0.317 0.323 0.306 0.328 12,265,127 0.3195 3.45%
2010-11-08 0 0.580 0.570 0.580 0.560 0.580 2,808,000 1,585,020 0.5645 0.312 0.306 0.312 0.301 0.312 5,223,002 0.3035 1.75%
2010-11-05 0 0.570 0.560 0.570 0.550 0.570 1,972,000 1,107,320 0.5615 0.306 0.301 0.306 0.296 0.306 3,668,006 0.3019 0.00%
2010-11-04 0 0.570 0.560 0.570 0.550 0.580 3,842,000 2,146,940 0.5588 0.306 0.301 0.306 0.296 0.312 7,146,287 0.3004 1.79%
2010-11-03 0 0.560 0.540 0.560 0.540 0.560 2,174,000 1,193,220 0.5489 0.301 0.290 0.301 0.290 0.301 4,043,735 0.2951 1.82%
2010-11-02 0 0.550 0.530 0.550 0.540 0.550 1,726,000 940,080 0.5447 0.296 0.285 0.296 0.290 0.296 3,210,435 0.2928 -1.79%
2010-11-01 0 0.560 0.540 0.560 0.540 0.560 1,346,000 736,080 0.5469 0.301 0.290 0.301 0.290 0.301 2,503,619 0.2940 1.82%
2010-10-29 0 0.550 0.540 0.550 0.530 0.550 1,666,000 900,120 0.5403 0.296 0.290 0.296 0.285 0.296 3,098,832 0.2905 0.00%
2010-10-28 0 0.550 0.540 0.550 0.530 0.550 1,964,000 1,065,300 0.5424 0.296 0.290 0.296 0.285 0.296 3,653,125 0.2916 1.85%
2010-10-27 0 0.540 0.530 0.540 0.530 0.550 1,044,000 565,940 0.5421 0.290 0.285 0.290 0.285 0.296 1,941,885 0.2914 -1.82%
2010-10-26 0 0.550 0.540 0.550 0.540 0.550 1,434,000 783,820 0.5466 0.296 0.290 0.296 0.290 0.296 2,667,302 0.2939 -1.79%
2010-10-25 0 0.560 0.540 0.560 0.530 0.560 3,944,000 2,155,340 0.5465 0.301 0.290 0.301 0.285 0.301 7,336,012 0.2938 3.70%
2010-10-22 0 0.540 0.530 0.540 0.520 0.550 3,528,000 1,891,440 0.5361 0.290 0.285 0.290 0.280 0.296 6,562,233 0.2882 -1.82%
2010-10-21 0 0.550 0.540 0.550 0.530 0.550 3,750,000 2,022,620 0.5394 0.296 0.290 0.296 0.285 0.296 6,975,163 0.2900 1.85%
2010-10-20 0 0.540 0.530 0.540 0.520 0.540 3,996,000 2,099,260 0.5253 0.290 0.285 0.290 0.280 0.290 7,432,734 0.2824 1.89%
2010-10-19 0 0.530 0.520 0.530 0.510 0.530 1,350,000 705,800 0.5228 0.285 0.280 0.285 0.274 0.285 2,511,059 0.2811 0.00%
2010-10-18 0 0.530 0.520 0.530 0.510 0.530 1,808,000 934,500 0.5169 0.285 0.280 0.285 0.274 0.285 3,362,959 0.2779 0.00%
2010-10-15 0 0.530 0.520 0.530 0.510 0.530 1,318,000 686,320 0.5207 0.285 0.280 0.285 0.274 0.285 2,451,537 0.2800 0.00%
2010-10-14 0 0.530 0.510 0.530 0.520 0.540 2,030,000 1,065,320 0.5248 0.285 0.274 0.285 0.280 0.290 3,775,888 0.2821 1.92%
2010-10-13 0 0.520 0.520 0.530 0.510 0.540 1,606,000 842,220 0.5244 0.280 0.280 0.285 0.274 0.290 2,987,230 0.2819 -1.89%
2010-10-12 0 0.530 0.520 0.530 0.520 0.540 876,000 461,140 0.5264 0.285 0.280 0.285 0.280 0.290 1,629,398 0.2830 0.00%
2010-10-11 0 0.530 0.520 0.530 0.520 0.540 1,208,000 639,320 0.5292 0.285 0.280 0.285 0.280 0.290 2,246,933 0.2845 0.00%
2010-10-08 0 0.530 0.520 0.530 0.520 0.550 2,536,000 1,333,940 0.5260 0.285 0.280 0.285 0.280 0.296 4,717,070 0.2828 -1.85%
2010-10-07 0 0.540 0.520 0.540 0.520 0.560 2,554,000 1,368,320 0.5358 0.290 0.280 0.290 0.280 0.301 4,750,551 0.2880 0.00%
2010-10-06 0 0.540 0.530 0.540 0.530 0.550 2,452,000 1,322,740 0.5395 0.290 0.285 0.290 0.285 0.296 4,560,827 0.2900 0.00%
2010-10-05 0 0.540 0.530 0.540 0.520 0.550 2,278,000 1,212,040 0.5321 0.290 0.285 0.290 0.280 0.296 4,237,179 0.2860 -1.82%
2010-10-04 0 0.550 0.530 0.540 0.540 0.560 1,788,000 974,660 0.5451 0.296 0.285 0.290 0.290 0.301 3,325,758 0.2931 0.00%
2010-09-30 0 0.550 0.540 0.550 0.520 0.550 2,060,000 1,104,400 0.5361 0.296 0.290 0.296 0.280 0.296 3,831,690 0.2882 1.85%
2010-09-29 0 0.540 0.530 0.540 0.520 0.540 3,532,000 1,865,360 0.5281 0.290 0.285 0.290 0.280 0.290 6,569,674 0.2839 8.00%
2010-09-28 0 0.500 0.485 0.530 0.485 0.560 5,304,000 2,755,820 0.5196 0.269 0.261 0.285 0.261 0.301 9,865,671 0.2793 -10.71%
2010-09-27 0 0.560 0.550 0.560 0.550 0.570 1,494,000 835,520 0.5593 0.301 0.296 0.301 0.296 0.306 2,778,905 0.3007 0.00%
2010-09-24 0 0.560 0.540 0.560 0.540 0.560 1,800,000 990,420 0.5502 0.301 0.290 0.301 0.290 0.301 3,348,078 0.2958 0.00%
2010-09-22 0 0.560 0.550 0.560 0.550 0.570 1,810,000 1,007,280 0.5565 0.301 0.296 0.301 0.296 0.306 3,366,679 0.2992 0.00%
2010-09-21 0 0.560 0.550 0.560 0.540 0.560 2,182,000 1,193,200 0.5468 0.301 0.296 0.301 0.290 0.301 4,058,615 0.2940 1.82%
2010-09-20 0 0.550 0.540 0.550 0.540 0.550 1,060,000 582,400 0.5494 0.296 0.290 0.296 0.290 0.296 1,971,646 0.2954 -1.79%
2010-09-17 0 0.560 0.550 0.560 0.540 0.560 1,918,000 1,050,300 0.5476 0.301 0.296 0.301 0.290 0.301 3,567,563 0.2944 2.38%
2010-09-16 0 0.560 0.550 0.560 0.540 0.560 2,500,000 1,364,080 0.5456 0.294 0.289 0.294 0.284 0.294 4,760,623 0.2865 1.82%
2010-09-15 0 0.550 0.550 0.560 0.550 0.570 1,328,000 738,100 0.5558 0.289 0.289 0.294 0.289 0.299 2,528,843 0.2919 -1.79%
2010-09-14 0 0.560 0.550 0.560 0.550 0.570 2,084,000 1,154,420 0.5539 0.294 0.289 0.294 0.289 0.299 3,968,456 0.2909 1.82%
2010-09-13 0 0.550 0.540 0.550 0.540 0.550 1,318,000 716,400 0.5436 0.289 0.284 0.289 0.284 0.289 2,509,801 0.2854 1.85%
2010-09-10 0 0.540 0.530 0.540 0.530 0.570 2,028,000 1,112,660 0.5486 0.284 0.278 0.284 0.278 0.299 3,861,818 0.2881 -3.57%
2010-09-09 0 0.560 0.550 0.560 0.520 0.580 5,650,000 3,081,960 0.5455 0.294 0.289 0.294 0.273 0.305 10,759,008 0.2865 7.69%
2010-09-08 0 0.520 0.520 0.530 0.520 0.530 1,344,000 701,780 0.5222 0.273 0.273 0.278 0.273 0.278 2,559,311 0.2742 -1.89%
2010-09-07 0 0.530 0.520 0.530 0.520 0.540 1,362,000 712,800 0.5233 0.278 0.273 0.278 0.273 0.284 2,593,588 0.2748 0.00%
2010-09-06 0 0.530 0.520 0.530 0.500 0.530 2,330,000 1,203,200 0.5164 0.278 0.273 0.278 0.263 0.278 4,436,901 0.2712 3.92%
2010-09-03 0 0.510 0.500 0.510 0.500 0.510 1,042,000 522,300 0.5012 0.268 0.263 0.268 0.263 0.268 1,984,228 0.2632 0.00%
2010-09-02 0 0.510 0.500 0.510 0.495 0.520 1,854,000 933,140 0.5033 0.268 0.263 0.268 0.260 0.273 3,530,478 0.2643 2.00%
2010-09-01 0 0.500 0.495 0.500 0.490 0.510 1,534,000 763,380 0.4976 0.263 0.260 0.263 0.257 0.268 2,921,118 0.2613 1.01%
2010-08-31 0 0.495 0.490 0.495 0.490 0.500 1,038,000 514,370 0.4955 0.260 0.257 0.260 0.257 0.263 1,976,611 0.2602 -2.94%
2010-08-30 0 0.510 0.500 0.510 0.495 0.520 1,758,000 885,100 0.5035 0.268 0.263 0.268 0.260 0.273 3,347,670 0.2644 -1.92%
2010-08-27 0 0.520 0.500 0.520 0.500 0.520 1,030,000 525,780 0.5105 0.273 0.263 0.273 0.263 0.273 1,961,377 0.2681 1.96%
2010-08-26 0 0.510 0.500 0.510 0.500 0.510 978,000 497,880 0.5091 0.268 0.263 0.268 0.263 0.268 1,862,356 0.2673 -1.92%
2010-08-25 0 0.520 0.510 0.520 0.500 0.520 1,310,000 669,520 0.5111 0.273 0.268 0.273 0.263 0.273 2,494,567 0.2684 1.96%
2010-08-24 0 0.510 0.500 0.510 0.500 0.520 646,000 329,360 0.5098 0.268 0.263 0.268 0.263 0.273 1,230,145 0.2677 -1.92%
2010-08-23 0 0.520 0.500 0.520 0.510 0.520 1,158,000 592,200 0.5114 0.273 0.263 0.273 0.268 0.273 2,205,121 0.2686 0.00%
2010-08-20 0 0.520 0.510 0.520 0.500 0.520 944,000 481,280 0.5098 0.273 0.268 0.273 0.263 0.273 1,797,611 0.2677 0.00%
2010-08-19 0 0.520 0.500 0.520 0.510 0.520 1,148,000 585,600 0.5101 0.273 0.263 0.273 0.268 0.273 2,186,078 0.2679 0.00%
2010-08-18 0 0.520 0.510 0.520 0.510 0.530 890,000 458,060 0.5147 0.273 0.268 0.273 0.268 0.278 1,694,782 0.2703 -1.89%
2010-08-17 0 0.530 0.510 0.530 0.510 0.530 632,000 328,220 0.5193 0.278 0.268 0.278 0.268 0.278 1,203,486 0.2727 0.00%
2010-08-16 0 0.530 0.520 0.530 0.510 0.530 927,000 479,550 0.5173 0.278 0.273 0.278 0.268 0.278 1,765,239 0.2717 1.92%
2010-08-13 0 0.520 0.510 0.520 0.500 0.530 1,940,000 994,860 0.5128 0.273 0.268 0.273 0.263 0.278 3,694,244 0.2693 1.96%
2010-08-12 0 0.510 0.500 0.520 0.500 0.510 1,182,000 594,200 0.5027 0.268 0.263 0.273 0.263 0.268 2,250,823 0.2640 0.00%
2010-08-11 0 0.510 0.500 0.510 0.500 0.520 1,738,000 880,620 0.5067 0.268 0.263 0.268 0.263 0.273 3,309,585 0.2661 0.00%
2010-08-10 0 0.510 0.500 0.510 0.510 0.520 842,000 430,520 0.5113 0.268 0.263 0.268 0.268 0.273 1,603,378 0.2685 -1.92%
2010-08-09 0 0.520 0.510 0.520 0.510 0.540 2,526,000 1,308,800 0.5181 0.273 0.268 0.273 0.268 0.284 4,810,134 0.2721 -1.89%
2010-08-06 0 0.530 0.510 0.530 0.510 0.530 1,867,999 967,979 0.5182 0.278 0.268 0.278 0.268 0.278 3,557,136 0.2721 0.00%
2010-08-05 0 0.530 0.520 0.530 0.520 0.540 1,030,000 539,680 0.5240 0.278 0.273 0.278 0.273 0.284 1,961,377 0.2752 0.00%
2010-08-04 0 0.530 0.520 0.530 0.520 0.540 1,964,000 1,029,220 0.5240 0.278 0.273 0.278 0.273 0.284 3,739,946 0.2752 0.00%
2010-08-03 0 0.530 0.520 0.530 0.520 0.530 1,596,000 836,180 0.5239 0.278 0.273 0.278 0.273 0.278 3,039,182 0.2751 -1.85%
2010-08-02 0 0.540 0.520 0.540 0.495 0.540 2,562,000 1,308,120 0.5106 0.284 0.273 0.284 0.260 0.284 4,878,687 0.2681 1.89%
2010-07-30 0 0.530 0.510 0.530 0.520 0.530 1,332,000 694,260 0.5212 0.278 0.268 0.278 0.273 0.278 2,536,460 0.2737 0.00%
2010-07-29 0 0.530 0.510 0.530 0.510 0.530 1,508,000 787,120 0.5220 0.278 0.268 0.278 0.268 0.278 2,871,608 0.2741 1.92%
2010-07-28 0 0.520 0.520 0.530 0.520 0.520 1,994,000 1,036,880 0.5200 0.273 0.273 0.278 0.273 0.273 3,797,073 0.2731 -1.89%
2010-07-27 0 0.530 0.520 0.530 0.520 0.540 1,406,000 746,220 0.5307 0.278 0.273 0.278 0.273 0.284 2,677,374 0.2787 0.00%
2010-07-26 0 0.530 0.520 0.530 0.520 0.540 2,180,000 1,153,400 0.5291 0.278 0.273 0.278 0.273 0.284 4,151,263 0.2778 1.92%
2010-07-23 0 0.520 0.510 0.520 0.510 0.530 1,576,000 819,820 0.5202 0.273 0.268 0.273 0.268 0.278 3,001,097 0.2732 -1.89%
2010-07-22 0 0.530 0.520 0.530 0.500 0.530 1,378,000 707,540 0.5135 0.278 0.273 0.278 0.263 0.278 2,624,056 0.2696 3.92%
2010-07-21 0 0.510 0.500 0.510 0.500 0.530 970,000 495,760 0.5111 0.268 0.263 0.268 0.263 0.278 1,847,122 0.2684 0.00%
2010-07-20 0 0.510 0.520 0.530 0.495 0.530 1,756,000 887,200 0.5052 0.268 0.273 0.278 0.260 0.278 3,343,862 0.2653 -3.77%
2010-07-19 0 0.530 0.520 0.530 0.520 0.530 652,000 340,540 0.5223 0.278 0.273 0.278 0.273 0.278 1,241,571 0.2743 -1.85%
2010-07-16 0 0.540 0.520 0.540 0.510 0.540 1,656,000 873,360 0.5274 0.284 0.273 0.284 0.268 0.284 3,153,437 0.2770 0.00%
2010-07-15 0 0.540 0.530 0.550 0.530 0.550 816,000 440,820 0.5402 0.284 0.278 0.289 0.278 0.289 1,553,867 0.2837 -1.82%
2010-07-14 0 0.550 0.540 0.550 0.540 0.550 1,044,000 568,140 0.5442 0.289 0.284 0.289 0.284 0.289 1,988,036 0.2858 0.00%
2010-07-13 0 0.550 0.530 0.550 0.530 0.550 1,170,000 636,200 0.5438 0.289 0.278 0.289 0.278 0.289 2,227,972 0.2856 0.00%
2010-07-12 0 0.550 0.540 0.550 0.540 0.550 782,000 425,560 0.5442 0.289 0.284 0.289 0.284 0.289 1,489,123 0.2858 0.00%
2010-07-09 0 0.550 0.540 0.550 0.540 0.550 1,434,000 777,500 0.5422 0.289 0.284 0.289 0.284 0.289 2,730,693 0.2847 0.00%
2010-07-08 0 0.550 0.530 0.550 0.540 0.560 1,530,000 832,960 0.5444 0.289 0.278 0.289 0.284 0.294 2,913,501 0.2859 1.85%
2010-07-07 0 0.540 0.540 0.550 0.530 0.540 950,000 510,000 0.5368 0.284 0.284 0.289 0.278 0.284 1,809,037 0.2819 0.00%
2010-07-06 0 0.540 0.540 0.550 0.530 0.540 924,000 497,200 0.5381 0.284 0.284 0.289 0.278 0.284 1,759,526 0.2826 -1.82%
2010-07-05 0 0.550 0.540 0.550 0.540 0.550 1,550,000 841,500 0.5429 0.289 0.284 0.289 0.284 0.289 2,951,586 0.2851 0.00%
2010-07-02 0 0.550 0.540 0.560 0.540 0.560 1,060,000 583,400 0.5504 0.289 0.284 0.294 0.284 0.294 2,018,504 0.2890 1.85%
2010-06-30 0 0.540 0.540 0.550 0.530 0.540 1,042,000 562,420 0.5398 0.284 0.284 0.289 0.278 0.284 1,984,228 0.2834 -3.57%
2010-06-29 0 0.560 0.550 0.560 0.550 0.580 1,016,000 569,560 0.5606 0.294 0.289 0.294 0.289 0.305 1,934,717 0.2944 -1.75%
2010-06-28 0 0.570 0.570 0.580 0.560 0.570 1,132,000 640,260 0.5656 0.299 0.299 0.305 0.294 0.299 2,155,610 0.2970 0.00%
2010-06-25 0 0.570 0.560 0.570 0.550 0.570 1,070,000 600,420 0.5611 0.299 0.294 0.299 0.289 0.299 2,037,547 0.2947 0.00%
2010-06-24 0 0.570 0.560 0.570 0.530 0.640 8,200,000 4,782,960 0.5833 0.299 0.294 0.299 0.278 0.336 15,614,844 0.3063 5.56%
2010-06-23 0 0.540 0.530 0.540 0.530 0.540 920,000 490,800 0.5335 0.284 0.278 0.284 0.278 0.284 1,751,909 0.2802 0.00%
2010-06-22 0 0.540 0.530 0.540 0.520 0.540 1,350,000 723,180 0.5357 0.284 0.278 0.284 0.273 0.284 2,570,737 0.2813 0.00%
2010-06-21 0 0.540 0.530 0.540 0.520 0.550 2,086,000 1,121,600 0.5377 0.284 0.278 0.284 0.273 0.289 3,972,264 0.2824 1.89%
2010-06-18 0 0.530 0.520 0.530 0.510 0.530 1,094,000 569,360 0.5204 0.278 0.273 0.278 0.268 0.278 2,083,249 0.2733 1.92%
2010-06-17 0 0.520 0.510 0.520 0.510 0.530 1,842,000 958,980 0.5206 0.273 0.268 0.273 0.268 0.278 3,507,627 0.2734 -1.89%
2010-06-15 0 0.530 0.520 0.530 0.520 0.530 1,456,000 760,460 0.5223 0.278 0.273 0.278 0.273 0.278 2,772,587 0.2743 1.92%
2010-06-14 0 0.520 0.520 0.530 0.510 0.520 1,026,000 528,220 0.5148 0.273 0.273 0.278 0.268 0.273 1,953,760 0.2704 1.96%
2010-06-11 0 0.510 0.500 0.510 0.500 0.520 1,438,000 733,640 0.5102 0.268 0.263 0.268 0.263 0.273 2,738,310 0.2679 2.00%
2010-06-10 0 0.500 0.495 0.500 0.495 0.500 1,720,000 858,200 0.4990 0.263 0.260 0.263 0.260 0.263 3,275,309 0.2620 0.00%
2010-06-09 0 0.500 0.500 0.510 0.490 0.500 1,512,000 751,950 0.4973 0.263 0.263 0.268 0.257 0.263 2,879,225 0.2612 0.00%
2010-06-08 0 0.500 0.500 0.510 0.500 0.510 1,292,000 647,200 0.5009 0.263 0.263 0.268 0.263 0.268 2,460,290 0.2631 -1.96%
2010-06-07 0 0.510 0.500 0.510 0.500 0.510 766,000 383,460 0.5006 0.268 0.263 0.268 0.263 0.268 1,458,655 0.2629 -1.92%
2010-06-04 0 0.520 0.510 0.520 0.510 0.520 1,206,000 616,960 0.5116 0.273 0.268 0.273 0.268 0.273 2,296,525 0.2686 0.00%
2010-06-03 0 0.520 0.510 0.520 0.510 0.520 1,730,000 891,800 0.5155 0.273 0.268 0.273 0.268 0.273 3,294,351 0.2707 0.00%
2010-06-02 0 0.520 0.500 0.520 0.510 0.520 1,296,000 668,320 0.5157 0.273 0.263 0.273 0.268 0.273 2,467,907 0.2708 0.00%
2010-06-01 0 0.520 0.500 0.520 0.510 0.530 1,026,000 537,120 0.5235 0.273 0.263 0.273 0.268 0.278 1,953,760 0.2749 -1.89%
2010-05-31 0 0.530 0.510 0.530 0.510 0.540 2,552,000 1,334,440 0.5229 0.278 0.268 0.278 0.268 0.284 4,859,644 0.2746 -1.85%
2010-05-28 0 0.540 0.520 0.540 0.510 0.540 3,270,000 1,685,000 0.5153 0.284 0.273 0.284 0.268 0.284 6,226,895 0.2706 8.22%
2010-05-27 0 0.510 0.500 0.510 0.490 0.510 3,622,000 1,809,850 0.4997 0.262 0.257 0.262 0.252 0.262 7,049,233 0.2567 3.03%
2010-05-26 0 0.495 0.490 0.495 0.490 0.500 1,490,000 734,770 0.4931 0.254 0.252 0.254 0.252 0.257 2,899,878 0.2534 0.00%
2010-05-25 0 0.495 0.490 0.495 0.490 0.500 2,738,000 1,350,980 0.4934 0.254 0.252 0.254 0.252 0.257 5,328,769 0.2535 -2.94%
2010-05-24 0 0.510 0.495 0.510 0.490 0.510 1,546,000 772,210 0.4995 0.262 0.254 0.262 0.252 0.262 3,008,867 0.2566 2.00%
2010-05-20 0 0.500 0.490 0.500 0.490 0.500 2,462,000 1,216,310 0.4940 0.257 0.252 0.257 0.252 0.257 4,791,610 0.2538 -1.96%
2010-05-19 0 0.510 0.495 0.510 0.490 0.510 2,772,000 1,386,340 0.5001 0.262 0.254 0.262 0.252 0.262 5,394,940 0.2570 0.00%
2010-05-18 0 0.510 0.500 0.510 0.495 0.520 1,818,000 915,180 0.5034 0.262 0.257 0.262 0.254 0.267 3,538,240 0.2587 -1.92%
2010-05-17 0 0.520 0.500 0.520 0.500 0.530 1,566,000 805,580 0.5144 0.267 0.257 0.267 0.257 0.272 3,047,791 0.2643 -1.89%
2010-05-14 0 0.530 0.510 0.530 0.510 0.530 1,748,000 906,560 0.5186 0.272 0.262 0.272 0.262 0.272 3,402,004 0.2665 0.00%
2010-05-13 0 0.530 0.510 0.530 0.510 0.540 2,266,000 1,180,960 0.5212 0.272 0.262 0.272 0.262 0.277 4,410,150 0.2678 1.92%
2010-05-12 0 0.520 0.510 0.520 0.520 0.530 1,310,000 683,500 0.5218 0.267 0.262 0.267 0.267 0.272 2,549,557 0.2681 -1.89%
2010-05-11 0 0.530 0.520 0.530 0.530 0.550 1,222,000 657,140 0.5378 0.272 0.267 0.272 0.272 0.283 2,378,289 0.2763 -1.85%
2010-05-10 0 0.540 0.520 0.540 0.510 0.540 1,892,000 996,260 0.5266 0.277 0.267 0.277 0.262 0.277 3,682,261 0.2706 5.88%
2010-05-07 0 0.510 0.500 0.510 0.500 0.530 1,372,000 702,000 0.5117 0.262 0.257 0.262 0.257 0.272 2,670,223 0.2629 -5.56%
2010-05-06 0 0.540 0.520 0.540 0.490 0.560 4,374,000 2,268,670 0.5187 0.277 0.267 0.277 0.252 0.288 8,512,796 0.2665 -3.57%
2010-05-05 0 0.560 0.550 0.560 0.540 0.560 1,712,000 944,300 0.5516 0.288 0.283 0.288 0.277 0.288 3,331,940 0.2834 -1.75%
2010-05-04 0 0.570 0.560 0.570 0.560 0.580 1,386,000 786,620 0.5675 0.293 0.288 0.293 0.288 0.298 2,697,470 0.2916 0.00%
2010-05-03 0 0.570 0.560 0.570 0.550 0.580 1,398,000 792,880 0.5672 0.293 0.288 0.293 0.283 0.298 2,720,825 0.2914 -1.72%
2010-04-30 0 0.580 0.570 0.580 0.560 0.580 2,188,000 1,246,960 0.5699 0.298 0.293 0.298 0.288 0.298 4,258,344 0.2928 1.75%
2010-04-29 0 0.570 0.550 0.560 0.550 0.570 1,842,000 1,033,620 0.5611 0.293 0.283 0.288 0.283 0.293 3,584,950 0.2883 1.79%
2010-04-28 0 0.560 0.560 0.570 0.560 0.570 1,952,000 1,097,640 0.5623 0.288 0.288 0.293 0.288 0.293 3,799,035 0.2889 -3.45%
2010-04-27 0 0.580 0.570 0.580 0.570 0.590 1,600,000 925,800 0.5786 0.298 0.293 0.298 0.293 0.303 3,113,963 0.2973 -1.69%
2010-04-26 0 0.590 0.570 0.590 0.560 0.590 3,050,000 1,767,520 0.5795 0.303 0.293 0.303 0.288 0.303 5,935,992 0.2978 3.51%
2010-04-23 0 0.570 0.560 0.570 0.550 0.570 3,436,000 1,915,040 0.5573 0.293 0.288 0.293 0.283 0.293 6,687,235 0.2864 3.64%
2010-04-22 0 0.550 0.540 0.550 0.540 0.560 3,057,000 1,683,090 0.5506 0.283 0.277 0.283 0.277 0.288 5,949,615 0.2829 -1.79%
2010-04-21 0 0.560 0.550 0.560 0.540 0.560 3,554,000 1,956,200 0.5504 0.288 0.283 0.288 0.277 0.288 6,916,890 0.2828 -1.75%
2010-04-20 0 0.570 0.560 0.570 0.550 0.580 3,462,000 1,952,640 0.5640 0.293 0.288 0.293 0.283 0.298 6,737,837 0.2898 0.00%
2010-04-19 0 0.570 0.560 0.580 0.540 0.620 9,886,000 5,658,100 0.5723 0.293 0.288 0.298 0.277 0.319 19,240,397 0.2941 -12.31%
2010-04-16 0 0.650 0.630 0.650 0.630 0.650 3,668,000 2,331,940 0.6358 0.334 0.324 0.334 0.324 0.334 7,138,760 0.3267 0.00%
2010-04-15 0 0.650 0.640 0.650 0.640 0.690 5,046,000 3,299,940 0.6540 0.334 0.329 0.334 0.329 0.355 9,820,660 0.3360 -5.80%
2010-04-14 0 0.690 0.670 0.690 0.660 0.710 10,380,000 7,176,460 0.6914 0.355 0.344 0.355 0.339 0.365 20,201,833 0.3552 4.55%
2010-04-13 0 0.660 0.670 0.680 0.650 0.690 6,500,000 4,347,500 0.6688 0.339 0.344 0.349 0.334 0.355 12,650,474 0.3437 -2.94%
2010-04-12 0 0.680 0.680 0.690 0.610 0.700 10,714,000 6,919,240 0.6458 0.349 0.349 0.355 0.313 0.360 20,851,873 0.3318 9.68%
2010-04-09 0 0.620 0.610 0.620 0.600 0.630 3,140,000 1,914,080 0.6096 0.319 0.313 0.319 0.308 0.324 6,111,152 0.3132 -1.59%
2010-04-08 0 0.630 0.610 0.630 0.610 0.640 5,446,000 3,396,720 0.6237 0.324 0.313 0.324 0.313 0.329 10,599,151 0.3205 1.61%
2010-04-07 0 0.620 0.610 0.620 0.580 0.620 7,948,000 4,818,620 0.6063 0.319 0.313 0.319 0.298 0.319 15,468,610 0.3115 6.90%
2010-04-01 0 0.580 0.570 0.580 0.550 0.580 2,696,000 1,521,000 0.5642 0.298 0.293 0.298 0.283 0.298 5,247,027 0.2899 3.57%
2010-03-31 0 0.560 0.560 0.570 0.550 0.570 2,074,000 1,152,300 0.5556 0.288 0.288 0.293 0.283 0.293 4,036,474 0.2855 -1.75%
2010-03-30 0 0.570 0.560 0.570 0.560 0.570 2,070,000 1,162,900 0.5618 0.293 0.288 0.293 0.288 0.293 4,028,689 0.2887 0.00%
2010-03-29 0 0.570 0.560 0.570 0.550 0.570 1,438,000 805,460 0.5601 0.293 0.288 0.293 0.283 0.293 2,798,674 0.2878 1.79%
2010-03-26 0 0.560 0.560 0.570 0.550 0.570 2,526,000 1,410,760 0.5585 0.288 0.288 0.293 0.283 0.293 4,916,169 0.2870 3.70%
2010-03-25 0 0.540 0.540 0.550 0.540 0.550 1,638,000 896,600 0.5474 0.277 0.277 0.283 0.277 0.283 3,187,919 0.2812 -3.57%
2010-03-24 0 0.560 0.560 0.570 0.560 0.570 2,670,000 1,497,000 0.5607 0.288 0.288 0.293 0.288 0.293 5,196,425 0.2881 -1.75%
2010-03-23 0 0.570 0.550 0.570 0.550 0.570 2,964,000 1,656,480 0.5589 0.293 0.283 0.293 0.283 0.293 5,768,616 0.2872 1.79%
2010-03-22 0 0.560 0.550 0.560 0.530 0.560 4,688,000 2,548,680 0.5437 0.288 0.283 0.288 0.272 0.288 9,123,911 0.2793 0.00%
2010-03-19 0 0.560 0.560 0.570 0.560 0.580 1,590,000 894,840 0.5628 0.288 0.288 0.293 0.288 0.298 3,094,500 0.2892 -1.75%
2010-03-18 0 0.570 0.570 0.580 0.560 0.580 2,420,000 1,383,560 0.5717 0.293 0.293 0.298 0.288 0.298 4,709,869 0.2938 -1.72%
2010-03-17 0 0.580 0.570 0.580 0.570 0.590 2,224,000 1,281,840 0.5764 0.298 0.293 0.298 0.293 0.303 4,328,408 0.2961 0.00%
2010-03-16 0 0.580 0.570 0.580 0.570 0.590 2,830,000 1,646,640 0.5819 0.298 0.293 0.298 0.293 0.303 5,507,822 0.2990 -1.69%
2010-03-15 0 0.590 0.580 0.590 0.580 0.590 3,892,000 2,265,100 0.5820 0.303 0.298 0.303 0.298 0.303 7,574,714 0.2990 -3.28%
2010-03-12 0 0.610 0.600 0.610 0.580 0.650 11,984,000 7,227,280 0.6031 0.313 0.308 0.313 0.298 0.334 23,323,581 0.3099 -1.61%
2010-03-11 0 0.620 0.610 0.620 0.570 0.640 10,706,000 6,511,260 0.6082 0.319 0.313 0.319 0.293 0.329 20,836,303 0.3125 8.77%
2010-03-10 0 0.570 0.560 0.570 0.550 0.580 3,584,000 1,999,740 0.5580 0.293 0.288 0.293 0.283 0.298 6,975,277 0.2867 1.79%
2010-03-09 0 0.560 0.550 0.560 0.550 0.570 2,226,000 1,239,860 0.5570 0.288 0.283 0.288 0.283 0.293 4,332,301 0.2862 -1.75%
2010-03-08 0 0.570 0.560 0.570 0.560 0.580 2,013,000 1,142,730 0.5677 0.293 0.288 0.293 0.288 0.298 3,917,754 0.2917 -1.72%
2010-03-05 0 0.580 0.570 0.580 0.560 0.580 2,254,000 1,285,920 0.5705 0.298 0.293 0.298 0.288 0.298 4,386,795 0.2931 1.75%
2010-03-04 0 0.570 0.560 0.570 0.560 0.580 1,488,000 847,640 0.5697 0.293 0.288 0.293 0.288 0.298 2,895,985 0.2927 -1.72%
2010-03-03 0 0.580 0.560 0.580 0.560 0.580 3,274,000 1,868,760 0.5708 0.298 0.288 0.298 0.288 0.298 6,371,946 0.2933 0.00%
2010-03-02 0 0.580 0.570 0.580 0.560 0.580 2,818,000 1,595,160 0.5661 0.298 0.293 0.298 0.288 0.298 5,484,467 0.2909 0.00%
2010-03-01 0 0.580 0.560 0.580 0.550 0.580 3,592,000 2,022,200 0.5630 0.298 0.288 0.298 0.283 0.298 6,990,846 0.2893 5.45%
2010-02-26 0 0.550 0.540 0.550 0.540 0.560 2,144,000 1,171,800 0.5465 0.283 0.277 0.283 0.277 0.288 4,172,710 0.2808 1.85%
2010-02-25 0 0.540 0.540 0.550 0.540 0.560 2,090,000 1,140,500 0.5457 0.277 0.277 0.283 0.277 0.288 4,067,614 0.2804 -1.82%
2010-02-24 0 0.550 0.540 0.550 0.530 0.550 2,888,000 1,567,420 0.5427 0.283 0.277 0.283 0.272 0.283 5,620,703 0.2789 1.85%
2010-02-23 0 0.540 0.540 0.550 0.540 0.560 2,432,000 1,327,760 0.5460 0.277 0.277 0.283 0.277 0.288 4,733,223 0.2805 -3.57%
2010-02-22 0 0.560 0.550 0.560 0.540 0.560 1,450,000 796,600 0.5494 0.288 0.283 0.288 0.277 0.288 2,822,029 0.2823 1.82%
2010-02-19 0 0.550 0.540 0.550 0.540 0.560 994,000 545,380 0.5487 0.283 0.277 0.283 0.277 0.288 1,934,549 0.2819 -1.79%
2010-02-18 0 0.560 0.540 0.560 0.540 0.560 1,804,000 991,700 0.5497 0.288 0.277 0.288 0.277 0.288 3,510,993 0.2825 -1.75%
2010-02-17 0 0.570 0.560 0.570 0.550 0.570 1,504,000 838,580 0.5576 0.293 0.288 0.293 0.283 0.293 2,927,125 0.2865 1.79%
2010-02-12 0 0.560 0.540 0.560 0.540 0.560 1,884,000 1,024,420 0.5437 0.288 0.277 0.288 0.277 0.288 3,666,691 0.2794 1.82%
2010-02-11 0 0.550 0.530 0.550 0.520 0.560 1,676,000 913,240 0.5449 0.283 0.272 0.283 0.267 0.288 3,261,876 0.2800 0.00%
2010-02-10 0 0.550 0.530 0.550 0.540 0.550 1,790,000 970,700 0.5423 0.283 0.272 0.283 0.277 0.283 3,483,746 0.2786 0.00%
2010-02-09 0 0.550 0.540 0.550 0.530 0.550 1,866,000 999,720 0.5358 0.283 0.277 0.283 0.272 0.283 3,631,659 0.2753 1.85%
2010-02-08 0 0.540 0.530 0.540 0.530 0.540 1,460,000 780,100 0.5343 0.277 0.272 0.277 0.272 0.277 2,841,491 0.2745 0.00%
2010-02-05 0 0.540 0.530 0.540 0.520 0.540 1,276,000 670,140 0.5252 0.277 0.272 0.277 0.267 0.277 2,483,385 0.2698 -1.82%
2010-02-04 0 0.550 0.530 0.550 0.510 0.550 4,092,000 2,174,540 0.5314 0.283 0.272 0.283 0.262 0.283 7,963,960 0.2730 1.85%
2010-02-03 0 0.540 0.530 0.540 0.540 0.570 5,980,000 3,285,800 0.5495 0.277 0.272 0.277 0.277 0.293 11,638,436 0.2823 0.00%
2010-02-02 0 0.540 0.530 0.540 0.520 0.550 3,712,000 1,981,640 0.5338 0.277 0.272 0.277 0.267 0.283 7,224,394 0.2743 1.89%
2010-02-01 0 0.530 0.510 0.530 0.510 0.540 2,148,000 1,125,000 0.5237 0.272 0.262 0.272 0.262 0.277 4,180,495 0.2691 0.00%
2010-01-29 0 0.530 0.520 0.530 0.510 0.530 1,698,000 885,260 0.5214 0.272 0.267 0.272 0.262 0.272 3,304,693 0.2679 0.00%
2010-01-28 0 0.530 0.510 0.530 0.520 0.540 1,982,000 1,037,360 0.5234 0.272 0.262 0.272 0.267 0.277 3,857,421 0.2689 0.00%
2010-01-27 0 0.530 0.520 0.530 0.520 0.540 2,172,000 1,151,340 0.5301 0.272 0.267 0.272 0.267 0.277 4,227,204 0.2724 -1.85%
2010-01-26 0 0.540 0.520 0.540 0.510 0.560 2,410,000 1,270,180 0.5270 0.277 0.267 0.277 0.262 0.288 4,690,406 0.2708 -3.57%
2010-01-25 0 0.560 0.540 0.560 0.530 0.560 3,372,000 1,811,940 0.5373 0.288 0.277 0.288 0.272 0.288 6,562,677 0.2761 3.70%
2010-01-22 0 0.540 0.530 0.540 0.500 0.540 2,490,000 1,290,500 0.5183 0.277 0.272 0.277 0.257 0.277 4,846,105 0.2663 0.00%
2010-01-21 0 0.540 0.540 0.550 0.540 0.590 4,240,000 2,415,420 0.5697 0.277 0.277 0.283 0.277 0.303 8,252,001 0.2927 -8.47%
2010-01-20 0 0.590 0.580 0.600 0.580 0.610 3,368,000 1,992,160 0.5915 0.303 0.298 0.308 0.298 0.313 6,554,892 0.3039 -3.28%
2010-01-19 0 0.610 0.590 0.610 0.570 0.610 4,292,000 2,522,960 0.5878 0.313 0.303 0.313 0.293 0.313 8,353,205 0.3020 3.39%
2010-01-18 0 0.590 0.580 0.590 0.570 0.610 7,314,000 4,310,580 0.5894 0.303 0.298 0.303 0.293 0.313 14,234,702 0.3028 0.00%
2010-01-15 0 0.590 0.580 0.590 0.580 0.620 2,792,000 1,652,720 0.5919 0.303 0.298 0.303 0.298 0.319 5,433,865 0.3042 -1.67%
2010-01-14 0 0.600 0.590 0.600 0.580 0.610 5,054,000 3,015,680 0.5967 0.308 0.303 0.308 0.298 0.313 9,836,230 0.3066 3.45%
2010-01-13 0 0.580 0.570 0.580 0.570 0.590 2,274,000 1,312,940 0.5774 0.298 0.293 0.298 0.293 0.303 4,425,720 0.2967 -1.69%
2010-01-12 0 0.590 0.580 0.590 0.570 0.600 2,686,000 1,572,880 0.5856 0.303 0.298 0.303 0.293 0.308 5,227,565 0.3009 0.00%
2010-01-11 0 0.590 0.580 0.590 0.570 0.600 3,506,000 2,061,800 0.5881 0.303 0.298 0.303 0.293 0.308 6,823,471 0.3022 0.00%
2010-01-08 0 0.590 0.570 0.590 0.550 0.590 6,168,000 3,537,540 0.5735 0.303 0.293 0.303 0.283 0.303 12,004,326 0.2947 5.36%
2010-01-07 0 0.560 0.550 0.560 0.530 0.580 8,760,000 4,854,960 0.5542 0.288 0.283 0.288 0.272 0.298 17,048,946 0.2848 1.82%
2010-01-06 0 0.550 0.540 0.550 0.520 0.550 3,790,000 2,021,300 0.5333 0.283 0.277 0.283 0.267 0.283 7,376,199 0.2740 1.85%
2010-01-05 0 0.540 0.530 0.540 0.530 0.550 3,278,000 1,762,720 0.5377 0.277 0.272 0.277 0.272 0.283 6,379,731 0.2763 1.89%
2010-01-04 0 0.530 0.520 0.530 0.510 0.540 2,102,000 1,095,240 0.5210 0.272 0.267 0.272 0.262 0.277 4,090,969 0.2677 3.92%
2009-12-31 0 0.510 0.500 0.510 0.500 0.510 1,130,000 572,200 0.5064 0.262 0.257 0.262 0.257 0.262 2,199,236 0.2602 0.00%
2009-12-30 0 0.510 0.510 0.520 0.500 0.530 2,352,000 1,216,860 0.5174 0.262 0.262 0.267 0.257 0.272 4,577,525 0.2658 -1.92%
2009-12-29 0 0.520 0.500 0.520 0.495 0.520 2,472,000 1,247,520 0.5047 0.267 0.257 0.267 0.254 0.267 4,811,072 0.2593 1.96%
2009-12-28 0 0.510 0.495 0.510 0.495 0.530 2,654,000 1,366,220 0.5148 0.262 0.254 0.262 0.254 0.272 5,165,286 0.2645 -3.77%
2009-12-24 0 0.530 0.510 0.530 0.500 0.540 2,380,000 1,242,360 0.5220 0.272 0.262 0.272 0.257 0.277 4,632,020 0.2682 3.92%
2009-12-23 0 0.510 0.495 0.510 0.490 0.510 1,971,499 980,435 0.4973 0.262 0.254 0.262 0.252 0.262 3,836,984 0.2555 3.03%
2009-12-22 0 0.495 0.485 0.495 0.480 0.520 3,700,000 1,828,250 0.4941 0.254 0.249 0.254 0.247 0.267 7,201,039 0.2539 -2.94%
2009-12-21 0 0.510 0.490 0.510 0.490 0.530 4,430,000 2,249,800 0.5079 0.262 0.252 0.262 0.252 0.272 8,621,784 0.2609 -1.92%
2009-12-18 0 0.520 0.510 0.530 0.500 0.580 4,894,000 2,541,220 0.5193 0.267 0.262 0.272 0.257 0.298 9,524,834 0.2668 -10.34%
2009-12-17 0 0.580 0.560 0.570 0.530 0.640 38,385,000 22,656,840 0.5903 0.298 0.288 0.293 0.272 0.329 74,705,913 0.3033 27.47%
2009-12-16 0 0.455 0.450 0.455 0.445 0.460 722,000 327,060 0.4530 0.234 0.231 0.234 0.229 0.236 1,405,176 0.2328 1.11%
2009-12-15 0 0.450 0.445 0.450 0.440 0.455 888,000 399,330 0.4497 0.231 0.229 0.231 0.226 0.234 1,728,249 0.2311 -3.23%
2009-12-14 0 0.465 0.455 0.465 0.455 0.465 1,154,000 531,900 0.4609 0.239 0.234 0.239 0.234 0.239 2,245,946 0.2368 -1.06%
2009-12-11 0 0.470 0.465 0.470 0.455 0.470 2,768,000 1,275,630 0.4608 0.241 0.239 0.241 0.234 0.241 5,387,156 0.2368 3.30%
2009-12-10 0 0.455 0.450 0.455 0.440 0.455 1,400,000 627,300 0.4481 0.234 0.231 0.234 0.226 0.234 2,724,717 0.2302 1.11%
2009-12-09 0 0.450 0.450 0.455 0.430 0.455 1,910,000 853,040 0.4466 0.231 0.231 0.234 0.221 0.234 3,717,293 0.2295 2.27%
2009-12-08 0 0.440 0.435 0.440 0.435 0.440 769,000 339,960 0.4421 0.226 0.224 0.226 0.224 0.226 1,496,648 0.2271 0.00%
2009-12-07 0 0.440 0.430 0.440 0.435 0.450 888,000 389,170 0.4383 0.226 0.221 0.226 0.224 0.231 1,728,249 0.2252 -1.12%
2009-12-04 0 0.445 0.435 0.445 0.435 0.450 894,000 394,330 0.4411 0.229 0.224 0.229 0.224 0.231 1,739,927 0.2266 -1.11%
2009-12-03 0 0.450 0.440 0.450 0.435 0.450 1,240,000 546,290 0.4406 0.231 0.226 0.231 0.224 0.231 2,413,321 0.2264 2.27%
2009-12-02 0 0.440 0.435 0.440 0.435 0.445 680,000 300,700 0.4422 0.226 0.224 0.226 0.224 0.229 1,323,434 0.2272 1.15%
2009-12-01 0 0.435 0.430 0.435 0.435 0.445 922,000 401,830 0.4358 0.224 0.221 0.224 0.224 0.229 1,794,421 0.2239 -2.25%
2009-11-30 0 0.445 0.440 0.445 0.435 0.445 962,000 425,620 0.4424 0.229 0.226 0.229 0.224 0.229 1,872,270 0.2273 3.49%
2009-11-27 0 0.430 0.420 0.430 0.420 0.430 482,000 205,210 0.4257 0.221 0.216 0.221 0.216 0.221 938,081 0.2188 -1.15%
2009-11-26 0 0.435 0.430 0.435 0.430 0.445 748,000 326,090 0.4359 0.224 0.221 0.224 0.221 0.229 1,455,778 0.2240 0.00%
2009-11-25 0 0.435 0.430 0.435 0.430 0.440 4,476,000 1,933,090 0.4319 0.224 0.221 0.224 0.221 0.226 8,711,311 0.2219 -1.14%
2009-11-24 0 0.440 0.430 0.440 0.440 0.445 380,000 167,800 0.4416 0.226 0.221 0.226 0.226 0.229 739,566 0.2269 0.00%
2009-11-23 0 0.440 0.435 0.440 0.440 0.450 1,378,000 612,110 0.4442 0.226 0.224 0.226 0.226 0.231 2,681,900 0.2282 -3.30%
2009-11-20 0 0.455 0.450 0.455 0.450 0.455 2,850,000 1,296,000 0.4547 0.234 0.231 0.234 0.231 0.234 5,546,746 0.2337 -1.09%
2009-11-19 0 0.460 0.455 0.465 0.460 0.475 4,050,000 1,868,350 0.4613 0.236 0.234 0.239 0.236 0.244 7,882,218 0.2370 -1.08%
2009-11-18 0 0.465 0.465 0.470 0.455 0.475 2,054,000 959,440 0.4671 0.239 0.239 0.241 0.234 0.244 3,997,550 0.2400 -2.11%
2009-11-17 0 0.475 0.470 0.475 0.465 0.475 1,628,000 762,690 0.4685 0.244 0.241 0.244 0.239 0.244 3,168,457 0.2407 2.15%
2009-11-16 0 0.465 0.460 0.465 0.455 0.465 1,678,000 766,690 0.4569 0.239 0.236 0.239 0.234 0.239 3,265,768 0.2348 3.33%
2009-11-13 0 0.450 0.450 0.455 0.440 0.460 1,144,000 514,240 0.4495 0.231 0.231 0.234 0.226 0.236 2,226,483 0.2310 0.00%
2009-11-12 0 0.450 0.450 0.455 0.450 0.460 1,270,000 574,290 0.4522 0.231 0.231 0.234 0.231 0.236 2,471,708 0.2323 -1.10%
2009-11-11 0 0.455 0.450 0.455 0.445 0.460 1,322,000 597,440 0.4519 0.234 0.231 0.234 0.229 0.236 2,572,912 0.2322 1.11%
2009-11-10 0 0.450 0.440 0.450 0.440 0.450 1,694,000 749,940 0.4427 0.231 0.226 0.231 0.226 0.231 3,296,908 0.2275 2.27%
2009-11-09 0 0.440 0.440 0.445 0.415 0.445 1,530,000 659,050 0.4308 0.226 0.226 0.229 0.213 0.229 2,977,727 0.2213 4.76%
2009-11-06 0 0.420 0.420 0.425 0.405 0.430 1,930,000 809,950 0.4197 0.216 0.216 0.218 0.208 0.221 3,756,218 0.2156 1.20%
2009-11-05 0 0.415 0.405 0.420 0.395 0.415 2,074,000 837,330 0.4037 0.213 0.208 0.216 0.203 0.213 4,036,474 0.2074 2.47%
2009-11-04 0 0.405 0.395 0.405 0.390 0.410 1,852,000 736,230 0.3975 0.208 0.203 0.208 0.200 0.211 3,604,412 0.2043 -1.22%
2009-11-03 0 0.410 0.395 0.410 0.395 0.430 1,344,000 551,050 0.4100 0.211 0.203 0.211 0.203 0.221 2,615,729 0.2107 -1.20%
2009-11-02 0 0.415 0.415 0.420 0.410 0.420 2,342,000 972,160 0.4151 0.213 0.213 0.216 0.211 0.216 4,558,063 0.2133 -5.68%
2009-10-30 0 0.440 0.430 0.440 0.430 0.450 1,032,000 449,330 0.4354 0.226 0.221 0.226 0.221 0.231 2,008,506 0.2237 -2.22%
2009-10-29 0 0.450 0.450 0.460 0.425 0.455 5,374,000 2,334,900 0.4345 0.231 0.231 0.236 0.218 0.234 10,459,022 0.2232 -2.17%
2009-10-28 0 0.460 0.450 0.460 0.450 0.460 2,130,000 978,300 0.4593 0.236 0.231 0.236 0.231 0.236 4,145,463 0.2360 -1.08%
2009-10-27 0 0.465 0.455 0.465 0.455 0.465 1,238,000 568,390 0.4591 0.239 0.234 0.239 0.234 0.239 2,409,429 0.2359 -2.11%
2009-10-23 0 0.475 0.465 0.475 0.465 0.480 1,772,000 833,070 0.4701 0.244 0.239 0.244 0.239 0.247 3,448,714 0.2416 2.15%
2009-10-22 0 0.465 0.465 0.470 0.460 0.470 808,000 373,800 0.4626 0.239 0.239 0.241 0.236 0.241 1,572,551 0.2377 -2.11%
2009-10-21 0 0.475 0.465 0.475 0.460 0.475 840,000 391,210 0.4657 0.244 0.239 0.244 0.236 0.244 1,634,830 0.2393 2.15%
2009-10-20 0 0.465 0.460 0.465 0.460 0.475 874,000 407,390 0.4661 0.239 0.236 0.239 0.236 0.244 1,701,002 0.2395 -2.11%
2009-10-19 0 0.475 0.470 0.475 0.465 0.480 1,100,000 517,620 0.4706 0.244 0.241 0.244 0.239 0.247 2,140,849 0.2418 0.00%
2009-10-16 0 0.475 0.470 0.475 0.465 0.495 1,608,000 767,200 0.4771 0.244 0.241 0.244 0.239 0.254 3,129,533 0.2451 -2.06%
2009-10-15 0 0.485 0.480 0.490 0.485 0.495 2,250,000 1,100,220 0.4890 0.249 0.247 0.252 0.249 0.254 4,379,010 0.2512 0.00%
2009-10-14 0 0.485 0.480 0.485 0.470 0.485 1,208,000 574,840 0.4759 0.249 0.247 0.249 0.241 0.249 2,351,042 0.2445 1.04%
2009-10-13 0 0.480 0.475 0.480 0.465 0.480 742,000 350,390 0.4722 0.247 0.244 0.247 0.239 0.247 1,444,100 0.2426 0.00%
2009-10-12 0 0.480 0.470 0.480 0.465 0.480 644,000 304,130 0.4723 0.247 0.241 0.247 0.239 0.247 1,253,370 0.2426 4.35%
2009-10-09 0 0.460 0.460 0.470 0.445 0.465 1,330,000 607,510 0.4568 0.236 0.236 0.241 0.229 0.239 2,588,482 0.2347 2.22%
2009-10-08 0 0.450 0.445 0.450 0.450 0.460 392,000 177,980 0.4540 0.231 0.229 0.231 0.231 0.236 762,921 0.2333 0.00%
2009-10-07 0 0.450 0.445 0.450 0.445 0.460 554,000 250,420 0.4520 0.231 0.229 0.231 0.229 0.236 1,078,210 0.2323 0.00%
2009-10-06 0 0.450 0.445 0.450 0.445 0.460 758,000 341,830 0.4510 0.231 0.229 0.231 0.229 0.236 1,475,240 0.2317 -1.10%
2009-10-05 0 0.455 0.445 0.460 0.440 0.460 906,000 407,360 0.4496 0.234 0.229 0.236 0.226 0.236 1,763,281 0.2310 1.11%
2009-10-02 0 0.450 0.440 0.450 0.440 0.450 404,000 179,890 0.4453 0.231 0.226 0.231 0.226 0.231 786,276 0.2288 -1.10%
2009-09-30 0 0.455 0.450 0.455 0.445 0.455 818,000 368,130 0.4500 0.234 0.231 0.234 0.229 0.234 1,592,013 0.2312 1.34%
2009-09-29 0 0.470 0.460 0.470 0.450 0.470 1,430,000 653,010 0.4567 0.231 0.226 0.231 0.221 0.231 2,913,272 0.2242 2.17%
2009-09-28 0 0.460 0.450 0.460 0.450 0.465 882,000 403,330 0.4573 0.226 0.221 0.226 0.221 0.228 1,796,857 0.2245 -1.08%
2009-09-25 0 0.465 0.460 0.465 0.445 0.470 1,608,000 737,150 0.4584 0.228 0.226 0.228 0.218 0.231 3,275,903 0.2250 2.20%
2009-09-24 0 0.455 0.450 0.455 0.450 0.475 1,342,000 614,090 0.4576 0.223 0.221 0.223 0.221 0.233 2,733,993 0.2246 -3.19%
2009-09-23 0 0.470 0.460 0.470 0.460 0.480 1,216,000 570,120 0.4688 0.231 0.226 0.231 0.226 0.236 2,477,300 0.2301 -2.08%
2009-09-22 0 0.480 0.475 0.480 0.465 0.480 1,076,000 509,300 0.4733 0.236 0.233 0.236 0.228 0.236 2,192,084 0.2323 2.13%
2009-09-21 0 0.470 0.460 0.470 0.460 0.485 1,272,000 596,850 0.4692 0.231 0.226 0.231 0.226 0.238 2,591,386 0.2303 -2.08%
2009-09-18 0 0.480 0.475 0.480 0.465 0.510 5,520,000 2,675,160 0.4846 0.236 0.233 0.236 0.228 0.250 11,245,636 0.2379 6.67%
2009-09-17 0 0.450 0.445 0.450 0.425 0.495 8,534,000 3,912,960 0.4585 0.221 0.218 0.221 0.209 0.243 17,385,916 0.2251 7.14%
2009-09-16 0 0.420 0.415 0.420 0.395 0.420 1,364,000 560,600 0.4110 0.206 0.204 0.206 0.194 0.206 2,778,813 0.2017 7.69%
2009-09-15 0 0.390 0.385 0.405 0.390 0.410 1,316,000 528,480 0.4016 0.191 0.189 0.199 0.191 0.201 2,681,025 0.1971 -3.70%
2009-09-14 0 0.405 0.405 0.410 0.390 0.415 944,000 376,180 0.3985 0.199 0.199 0.201 0.191 0.204 1,923,167 0.1956 -1.22%
2009-09-11 0 0.410 0.400 0.410 0.385 0.410 1,568,000 627,350 0.4001 0.201 0.196 0.201 0.189 0.201 3,194,413 0.1964 2.50%
2009-09-10 0 0.400 0.385 0.400 0.385 0.415 674,000 268,430 0.3983 0.196 0.189 0.196 0.189 0.204 1,373,108 0.1955 0.00%
2009-09-09 0 0.400 0.390 0.400 0.380 0.405 434,000 170,120 0.3920 0.196 0.191 0.196 0.187 0.199 884,168 0.1924 0.00%
2009-09-08 0 0.400 0.395 0.400 0.385 0.400 454,000 178,880 0.3940 0.196 0.194 0.196 0.189 0.196 924,913 0.1934 3.90%
2009-09-07 0 0.385 0.385 0.410 0.385 0.430 1,282,000 514,200 0.4011 0.189 0.189 0.201 0.189 0.211 2,611,758 0.1969 -9.41%
2009-09-04 0 0.425 0.420 0.425 0.355 0.435 4,872,000 1,956,620 0.4016 0.209 0.206 0.209 0.174 0.214 9,925,496 0.1971 16.44%
2009-09-03 0 0.365 0.360 0.370 0.350 0.365 1,192,000 425,210 0.3567 0.179 0.177 0.182 0.172 0.179 2,428,405 0.1751 2.82%
2009-09-02 0 0.355 0.350 0.355 0.355 0.365 742,000 265,610 0.3580 0.174 0.172 0.174 0.174 0.179 1,511,642 0.1757 -2.74%
2009-09-01 0 0.365 0.360 0.365 0.360 0.375 440,000 160,100 0.3639 0.179 0.177 0.179 0.177 0.184 896,391 0.1786 1.39%
2009-08-31 0 0.360 0.355 0.360 0.350 0.365 330,000 118,900 0.3603 0.177 0.174 0.177 0.172 0.179 672,293 0.1769 -1.37%
2009-08-28 0 0.365 0.365 0.370 0.360 0.385 310,000 115,200 0.3716 0.179 0.179 0.182 0.177 0.189 631,548 0.1824 -2.67%
2009-08-27 0 0.375 0.370 0.380 0.350 0.400 950,000 346,850 0.3651 0.184 0.182 0.187 0.172 0.196 1,935,390 0.1792 -1.32%
2009-08-26 0 0.380 0.375 0.380 0.375 0.390 514,000 196,320 0.3819 0.187 0.184 0.187 0.184 0.191 1,047,148 0.1875 -1.30%
2009-08-25 0 0.385 0.380 0.385 0.380 0.385 500,000 192,250 0.3845 0.189 0.187 0.189 0.187 0.189 1,018,626 0.1887 1.32%
2009-08-24 0 0.380 0.380 0.385 0.375 0.395 720,000 275,400 0.3825 0.187 0.187 0.189 0.184 0.194 1,466,822 0.1878 -2.56%
2009-08-21 0 0.390 0.385 0.395 0.385 0.410 390,000 153,850 0.3945 0.191 0.189 0.194 0.189 0.201 794,529 0.1936 0.00%
2009-08-20 0 0.390 0.380 0.395 0.375 0.395 732,500 279,988 0.3822 0.191 0.187 0.194 0.184 0.194 1,492,288 0.1876 -2.50%
2009-08-19 0 0.400 0.390 0.405 0.400 0.430 620,000 254,100 0.4098 0.196 0.191 0.199 0.196 0.211 1,263,097 0.2012 0.00%
2009-08-18 0 0.400 0.390 0.400 0.370 0.410 406,000 156,360 0.3851 0.196 0.191 0.196 0.182 0.201 827,125 0.1890 -4.76%
2009-08-17 0 0.420 0.410 0.430 0.410 0.430 1,772,000 736,900 0.4159 0.206 0.201 0.211 0.201 0.211 3,610,012 0.2041 0.00%
2009-08-14 0 0.420 0.420 0.425 0.405 0.440 2,172,000 918,400 0.4228 0.206 0.206 0.209 0.199 0.216 4,424,913 0.2076 -3.45%
2009-08-13 0 0.435 0.430 0.435 0.415 0.445 6,448,000 2,823,450 0.4379 0.214 0.211 0.214 0.204 0.218 13,136,207 0.2149 8.75%
2009-08-12 0 0.400 0.400 0.405 0.385 0.410 2,672,000 1,055,650 0.3951 0.196 0.196 0.199 0.189 0.201 5,443,540 0.1939 5.26%
2009-08-11 0 0.380 0.380 0.385 0.330 0.395 3,094,000 1,152,500 0.3725 0.187 0.187 0.189 0.162 0.194 6,303,261 0.1828 10.14%
2009-08-10 0 0.345 0.340 0.350 0.320 0.345 1,380,000 466,010 0.3377 0.169 0.167 0.172 0.157 0.169 2,811,409 0.1658 7.81%
2009-08-07 0 0.320 0.320 0.330 0.320 0.345 398,000 132,750 0.3335 0.157 0.157 0.162 0.157 0.169 810,827 0.1637 -8.57%
2009-08-06 0 0.350 0.340 0.360 0.320 0.350 1,330,000 442,460 0.3327 0.172 0.167 0.177 0.157 0.172 2,709,546 0.1633 6.06%
2009-08-05 0 0.330 0.320 0.330 0.305 0.330 928,000 290,770 0.3133 0.162 0.157 0.162 0.150 0.162 1,890,571 0.1538 3.13%
2009-08-04 0 0.320 0.315 0.320 0.310 0.325 1,258,000 398,970 0.3171 0.157 0.155 0.157 0.152 0.160 2,562,864 0.1557 -3.03%
2009-08-03 0 0.330 0.325 0.330 0.310 0.335 1,900,000 614,860 0.3236 0.162 0.160 0.162 0.152 0.164 3,870,781 0.1588 6.45%
2009-07-31 0 0.310 0.310 0.320 0.305 0.320 830,000 259,030 0.3121 0.152 0.152 0.157 0.150 0.157 1,690,920 0.1532 1.64%
2009-07-30 0 0.305 0.300 0.305 0.300 0.305 2,102,000 633,000 0.3011 0.150 0.147 0.150 0.147 0.150 4,282,306 0.1478 -1.61%
2009-07-29 0 0.310 0.300 0.310 0.300 0.325 2,774,000 850,860 0.3067 0.152 0.147 0.152 0.147 0.160 5,651,340 0.1506 -3.12%
2009-07-28 0 0.320 0.320 0.325 0.305 0.325 2,286,000 720,120 0.3150 0.157 0.157 0.160 0.150 0.160 4,657,160 0.1546 3.23%
2009-07-27 0 0.310 0.305 0.310 0.300 0.310 2,478,000 749,970 0.3027 0.152 0.150 0.152 0.147 0.152 5,048,313 0.1486 1.64%
2009-07-24 0 0.305 0.300 0.305 0.300 0.310 3,918,000 1,188,030 0.3032 0.150 0.147 0.150 0.147 0.152 7,981,957 0.1488 1.67%
2009-07-23 0 0.300 0.295 0.300 0.295 0.305 994,000 297,900 0.2997 0.147 0.145 0.147 0.145 0.150 2,025,029 0.1471 0.00%
2009-07-22 0 0.300 0.295 0.300 0.290 0.300 1,172,000 348,810 0.2976 0.147 0.145 0.147 0.142 0.147 2,387,660 0.1461 1.69%
2009-07-21 0 0.295 0.290 0.295 0.290 0.295 800,000 234,230 0.2928 0.145 0.142 0.145 0.142 0.145 1,629,802 0.1437 0.00%
2009-07-20 0 0.295 0.290 0.295 0.280 0.295 1,058,000 302,200 0.2856 0.145 0.142 0.145 0.137 0.145 2,155,414 0.1402 1.72%
2009-07-17 0 0.290 0.285 0.290 0.285 0.295 1,060,000 305,800 0.2885 0.142 0.140 0.142 0.140 0.145 2,159,488 0.1416 1.75%
2009-07-16 0 0.285 0.280 0.290 0.280 0.295 760,000 218,150 0.2870 0.140 0.137 0.142 0.137 0.145 1,548,312 0.1409 -1.72%
2009-07-15 0 0.290 0.280 0.290 0.280 0.295 760,000 218,740 0.2878 0.142 0.137 0.142 0.137 0.145 1,548,312 0.1413 1.75%
2009-07-14 0 0.285 0.270 0.285 0.280 0.285 538,000 152,820 0.2841 0.140 0.133 0.140 0.137 0.140 1,096,042 0.1394 -1.72%
2009-07-13 0 0.290 0.285 0.290 0.275 0.290 546,000 155,780 0.2853 0.142 0.140 0.142 0.135 0.142 1,112,340 0.1400 1.75%
2009-07-10 0 0.285 0.280 0.285 0.275 0.285 2,462,000 689,400 0.2800 0.140 0.137 0.140 0.135 0.140 5,015,717 0.1374 1.79%
2009-07-09 0 0.280 0.280 0.285 0.270 0.285 692,000 193,040 0.2790 0.137 0.137 0.140 0.133 0.140 1,409,779 0.1369 0.00%
2009-07-08 0 0.280 0.275 0.285 0.280 0.285 550,000 155,250 0.2823 0.137 0.135 0.140 0.137 0.140 1,120,489 0.1386 -1.75%
2009-07-07 0 0.285 0.280 0.290 0.285 0.290 1,090,000 312,000 0.2862 0.140 0.137 0.142 0.140 0.142 2,220,606 0.1405 0.00%
2009-07-06 0 0.285 0.280 0.285 0.280 0.290 718,000 203,100 0.2829 0.140 0.137 0.140 0.137 0.142 1,462,748 0.1388 0.00%
2009-07-03 0 0.285 0.285 0.290 0.280 0.290 772,000 220,220 0.2853 0.140 0.140 0.142 0.137 0.142 1,572,759 0.1400 1.79%
2009-07-02 0 0.280 0.280 0.290 0.280 0.300 1,662,000 480,510 0.2891 0.137 0.137 0.142 0.137 0.147 3,385,914 0.1419 -1.75%
2009-06-30 0 0.285 0.285 0.290 0.285 0.295 992,000 286,390 0.2887 0.140 0.140 0.142 0.140 0.145 2,020,955 0.1417 0.00%
2009-06-29 0 0.285 0.285 0.295 0.285 0.295 1,250,000 364,770 0.2918 0.140 0.140 0.145 0.140 0.145 2,546,566 0.1432 0.00%
2009-06-26 0 0.285 0.285 0.290 0.285 0.290 1,020,000 291,200 0.2855 0.140 0.140 0.142 0.140 0.142 2,077,998 0.1401 0.00%
2009-06-25 0 0.285 0.285 0.290 0.285 0.290 308,000 88,730 0.2881 0.140 0.140 0.142 0.140 0.142 627,474 0.1414 -1.72%
2009-06-24 0 0.290 0.285 0.290 0.285 0.295 906,000 263,930 0.2913 0.142 0.140 0.142 0.140 0.145 1,845,751 0.1430 0.00%
2009-06-23 0 0.290 0.285 0.290 0.280 0.290 1,240,000 351,490 0.2835 0.142 0.140 0.142 0.137 0.142 2,526,194 0.1391 0.00%
2009-06-22 0 0.290 0.285 0.295 0.285 0.305 2,950,000 868,360 0.2944 0.142 0.140 0.145 0.140 0.150 6,009,896 0.1445 0.00%
2009-06-19 0 0.290 0.285 0.290 0.275 0.290 1,856,000 528,440 0.2847 0.142 0.140 0.142 0.135 0.142 3,781,141 0.1398 1.75%
2009-06-18 0 0.285 0.285 0.290 0.275 0.285 1,552,000 439,210 0.2830 0.140 0.140 0.142 0.135 0.140 3,161,817 0.1389 3.64%
2009-06-17 0 0.275 0.275 0.280 0.265 0.280 1,046,000 287,070 0.2744 0.135 0.135 0.137 0.130 0.137 2,130,967 0.1347 -1.79%
2009-06-16 0 0.280 0.275 0.280 0.270 0.285 1,650,000 462,510 0.2803 0.137 0.135 0.137 0.133 0.140 3,361,467 0.1376 -3.45%
2009-06-15 0 0.290 0.285 0.290 0.285 0.305 1,608,000 470,560 0.2926 0.142 0.140 0.142 0.140 0.150 3,275,903 0.1436 0.00%
2009-06-12 0 0.290 0.290 0.295 0.285 0.295 1,030,000 300,710 0.2920 0.142 0.142 0.145 0.140 0.145 2,098,371 0.1433 -3.33%
2009-06-11 0 0.300 0.295 0.300 0.290 0.310 3,024,000 886,050 0.2930 0.147 0.145 0.147 0.142 0.152 6,160,653 0.1438 0.00%
2009-06-10 0 0.300 0.295 0.300 0.285 0.315 4,656,000 1,383,600 0.2972 0.147 0.145 0.147 0.140 0.155 9,485,450 0.1459 0.00%
2009-06-09 0 0.300 0.295 0.305 0.285 0.325 2,108,000 630,090 0.2989 0.147 0.145 0.150 0.140 0.160 4,294,529 0.1467 -3.23%
2009-06-08 0 0.310 0.310 0.315 0.300 0.340 6,772,000 2,187,720 0.3231 0.152 0.152 0.155 0.147 0.167 13,796,277 0.1586 6.90%
2009-06-05 0 0.290 0.290 0.300 0.275 0.300 3,142,000 902,290 0.2872 0.142 0.142 0.147 0.135 0.147 6,401,049 0.1410 5.45%
2009-06-04 0 0.275 0.275 0.290 0.270 0.290 2,738,000 747,840 0.2731 0.135 0.135 0.142 0.133 0.142 5,577,998 0.1341 -1.79%
2009-06-03 0 0.280 0.280 0.290 0.280 0.300 3,226,000 937,080 0.2905 0.137 0.137 0.142 0.137 0.147 6,572,178 0.1426 -3.45%
2009-06-02 0 0.290 0.290 0.295 0.290 0.310 3,482,000 1,035,490 0.2974 0.142 0.142 0.145 0.142 0.152 7,093,715 0.1460 -4.92%
2009-06-01 0 0.305 0.300 0.305 0.300 0.320 2,930,000 907,690 0.3098 0.150 0.147 0.150 0.147 0.157 5,969,151 0.1521 1.67%
2009-05-29 0 0.300 0.290 0.300 0.280 0.300 2,058,000 598,810 0.2910 0.147 0.142 0.147 0.137 0.147 4,192,667 0.1428 5.63%
2009-05-27 0 0.290 0.285 0.290 0.270 0.300 2,352,000 684,110 0.2909 0.139 0.137 0.139 0.130 0.144 4,892,850 0.1398 3.57%
2009-05-26 0 0.280 0.280 0.285 0.270 0.285 778,000 214,440 0.2756 0.135 0.135 0.137 0.130 0.137 1,618,468 0.1325 -1.75%
2009-05-25 0 0.285 0.270 0.285 0.275 0.285 486,000 136,580 0.2810 0.137 0.130 0.137 0.132 0.137 1,011,023 0.1351 3.64%
2009-05-22 0 0.275 0.265 0.275 0.255 0.285 2,438,000 671,520 0.2754 0.132 0.127 0.132 0.123 0.137 5,071,755 0.1324 0.00%
2009-05-21 0 0.275 0.265 0.280 0.250 0.275 2,246,000 577,760 0.2572 0.132 0.127 0.135 0.120 0.132 4,672,339 0.1237 -1.79%
2009-05-20 0 0.280 0.265 0.280 0.270 0.290 1,890,000 533,350 0.2822 0.135 0.127 0.135 0.130 0.139 3,931,755 0.1357 -1.75%
2009-05-19 0 0.285 0.260 0.285 0.255 0.290 3,934,000 1,076,570 0.2737 0.137 0.125 0.137 0.123 0.139 8,183,875 0.1315 14.00%
2009-05-18 0 0.250 0.239 0.255 0.230 0.285 3,222,000 805,910 0.2501 0.120 0.115 0.123 0.111 0.137 6,702,706 0.1202 6.84%
2009-05-15 0 0.234 0.228 0.234 0.227 0.237 1,316,000 302,770 0.2301 0.112 0.110 0.112 0.109 0.114 2,737,666 0.1106 3.54%
2009-05-14 0 0.226 0.219 0.227 0.216 0.226 250,000 55,400 0.2216 0.109 0.105 0.109 0.104 0.109 520,073 0.1065 -0.88%
2009-05-13 0 0.228 0.227 0.228 0.226 0.228 480,000 108,906 0.2269 0.110 0.109 0.110 0.109 0.110 998,541 0.1091 0.00%
2009-05-12 0 0.228 0.221 0.230 0.221 0.228 172,000 38,476 0.2237 0.110 0.106 0.111 0.106 0.110 357,810 0.1075 -1.30%
2009-05-11 0 0.231 0.224 0.231 0.229 0.250 1,962,000 456,278 0.2326 0.111 0.108 0.111 0.110 0.120 4,081,536 0.1118 2.21%
2009-05-08 0 0.226 0.220 0.227 0.225 0.229 610,000 138,620 0.2272 0.109 0.106 0.109 0.108 0.110 1,268,979 0.1092 1.35%
2009-05-07 0 0.223 0.212 0.223 0.205 0.229 3,122,000 683,144 0.2188 0.107 0.102 0.107 0.099 0.110 6,494,676 0.1052 0.00%
2009-05-06 0 0.223 0.213 0.223 0.212 0.228 1,474,000 322,886 0.2191 0.107 0.102 0.107 0.102 0.110 3,066,353 0.1053 2.29%
2009-05-05 0 0.218 0.215 0.219 0.212 0.218 648,000 138,002 0.2130 0.105 0.103 0.105 0.102 0.105 1,348,030 0.1024 -0.46%
2009-05-04 0 0.219 0.215 0.219 0.211 0.221 1,344,000 286,958 0.2135 0.105 0.103 0.105 0.101 0.106 2,795,914 0.1026 2.34%
2009-04-30 0 0.214 0.211 0.215 0.214 0.214 100,000 21,400 0.2140 0.103 0.101 0.103 0.103 0.103 208,029 0.1029 0.00%
2009-04-29 0 0.214 0.209 0.214 0.208 0.214 274,000 57,980 0.2116 0.103 0.100 0.103 0.100 0.103 570,000 0.1017 2.39%
2009-04-28 0 0.209 0.206 0.209 0.206 0.213 378,000 79,290 0.2098 0.100 0.099 0.100 0.099 0.102 786,351 0.1008 -1.88%
2009-04-27 0 0.213 0.213 0.219 0.213 0.214 150,000 32,050 0.2137 0.102 0.102 0.105 0.102 0.103 312,044 0.1027 -3.18%
2009-04-24 0 0.220 0.212 0.220 0.220 0.220 80,000 17,600 0.2200 0.106 0.102 0.106 0.106 0.106 166,423 0.1058 1.38%
2009-04-23 0 0.217 0.214 0.219 0.216 0.219 996,000 215,908 0.2168 0.104 0.103 0.105 0.104 0.105 2,071,972 0.1042 0.00%
2009-04-22 0 0.217 0.217 0.218 0.217 0.221 610,000 133,498 0.2188 0.104 0.104 0.105 0.104 0.106 1,268,979 0.1052 -1.36%
2009-04-21 0 0.220 0.218 0.220 0.218 0.226 366,000 81,250 0.2220 0.106 0.105 0.106 0.105 0.109 761,387 0.1067 -3.93%
2009-04-20 0 0.229 0.223 0.229 0.211 0.229 1,400,000 311,060 0.2222 0.110 0.107 0.110 0.101 0.110 2,912,411 0.1068 6.51%
2009-04-17 0 0.215 0.212 0.215 0.211 0.215 192,000 41,272 0.2150 0.103 0.102 0.103 0.101 0.103 399,416 0.1033 1.42%
2009-04-16 0 0.212 0.210 0.215 0.210 0.212 428,000 89,900 0.2100 0.102 0.101 0.103 0.101 0.102 890,366 0.1010 0.95%
2009-04-15 0 0.210 0.204 0.210 0.210 0.210 246,000 51,660 0.2100 0.101 0.098 0.101 0.101 0.101 511,752 0.1009 1.94%
2009-04-14 0 0.206 0.206 0.210 0.200 0.210 808,000 166,278 0.2058 0.099 0.099 0.101 0.096 0.101 1,680,877 0.0989 3.00%
2009-04-09 0 0.200 0.200 0.202 0.200 0.200 574,000 114,800 0.2000 0.096 0.096 0.097 0.096 0.096 1,194,088 0.0961 0.00%
2009-04-08 0 0.200 0.196 0.200 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2009-04-07 0 0.200 0.196 0.200 0.200 0.200 1,050,000 210,000 0.2000 0.096 0.094 0.096 0.096 0.096 2,184,308 0.0961 1.01%
2009-04-06 0 0.198 0.195 0.200 0.198 0.200 1,536,000 306,128 0.1993 0.095 0.094 0.096 0.095 0.096 3,195,331 0.0958 -1.00%
2009-04-03 0 0.200 0.197 0.200 0.194 0.205 512,000 103,630 0.2024 0.096 0.095 0.096 0.093 0.099 1,065,110 0.0973 -0.50%
2009-04-02 0 0.201 0.197 0.202 0.200 0.201 800,000 160,100 0.2001 0.097 0.095 0.097 0.096 0.097 1,664,235 0.0962 1.01%
2009-04-01 0 0.199 0.193 0.199 0.193 0.199 150,000 29,238 0.1949 0.096 0.093 0.096 0.093 0.096 312,044 0.0937 -0.50%
2009-03-31 0 0.200 0.195 0.200 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2009-03-30 0 0.200 0.196 0.200 0.200 0.200 100,000 20,000 0.2000 0.096 0.094 0.096 0.096 0.096 208,029 0.0961 0.00%
2009-03-27 0 0.200 0.196 0.200 0.200 0.200 600,000 120,000 0.2000 0.096 0.094 0.096 0.096 0.096 1,248,176 0.0961 0.00%
2009-03-26 0 0.200 0.195 0.200 0.195 0.204 720,000 144,452 0.2006 0.096 0.094 0.096 0.094 0.098 1,497,811 0.0964 0.00%
2009-03-25 0 0.200 0.196 0.200 0.200 0.200 200,000 40,000 0.2000 0.096 0.094 0.096 0.096 0.096 416,059 0.0961 0.00%
2009-03-24 0 0.200 0.195 0.200 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2009-03-23 0 0.200 0.194 0.200 - - 0 0 - 0.096 0.093 0.096 - - 0 - 0.00%
2009-03-20 0 0.200 0.195 0.200 0.195 0.200 162,000 32,090 0.1981 0.096 0.094 0.096 0.094 0.096 337,008 0.0952 0.00%
2009-03-19 0 0.200 0.194 0.200 0.200 0.200 110,000 22,000 0.2000 0.096 0.093 0.096 0.096 0.096 228,832 0.0961 0.50%
2009-03-18 0 0.199 0.194 0.200 0.199 0.199 100,000 19,900 0.1990 0.096 0.093 0.096 0.096 0.096 208,029 0.0957 2.05%
2009-03-17 0 0.195 0.195 0.200 0.195 0.195 60,000 11,700 0.1950 0.094 0.094 0.096 0.094 0.094 124,818 0.0937 -2.50%
2009-03-16 0 0.200 0.192 0.200 0.200 0.200 100,000 20,000 0.2000 0.096 0.092 0.096 0.096 0.096 208,029 0.0961 0.00%
2009-03-13 0 0.200 0.196 0.200 0.197 0.200 112,000 22,214 0.1983 0.096 0.094 0.096 0.095 0.096 232,993 0.0953 0.50%
2009-03-12 0 0.199 0.195 0.199 0.195 0.200 100,000 19,700 0.1970 0.096 0.094 0.096 0.094 0.096 208,029 0.0947 2.05%
2009-03-11 0 0.195 0.195 0.200 0.195 0.195 80,000 15,600 0.1950 0.094 0.094 0.096 0.094 0.094 166,423 0.0937 -2.01%
2009-03-10 0 0.199 0.195 0.200 0.195 0.199 160,000 31,800 0.1988 0.096 0.094 0.096 0.094 0.096 332,847 0.0955 0.00%
2009-03-09 0 0.199 0.194 0.200 - - 0 0 - 0.096 0.093 0.096 - - 0 - 0.00%
2009-03-06 0 0.199 0.194 0.199 0.194 0.200 150,000 29,850 0.1990 0.096 0.093 0.096 0.093 0.096 312,044 0.0957 -0.50%
2009-03-05 0 0.200 0.195 0.200 0.195 0.200 64,000 12,540 0.1959 0.096 0.094 0.096 0.094 0.096 133,139 0.0942 1.01%
2009-03-04 0 0.198 0.198 0.200 0.197 0.198 190,000 37,520 0.1975 0.095 0.095 0.096 0.095 0.095 395,256 0.0949 -0.50%
2009-03-03 0 0.199 0.192 0.200 - - 0 0 - 0.096 0.092 0.096 - - 0 - 0.00%
2009-03-02 0 0.199 0.194 0.200 0.194 0.199 144,000 28,464 0.1977 0.096 0.093 0.096 0.093 0.096 299,562 0.0950 -0.50%
2009-02-27 0 0.200 0.195 0.200 0.195 0.200 200,000 39,500 0.1975 0.096 0.094 0.096 0.094 0.096 416,059 0.0949 0.00%
2009-02-26 0 0.200 0.194 0.200 0.194 0.200 172,000 33,878 0.1970 0.096 0.093 0.096 0.093 0.096 357,810 0.0947 0.00%
2009-02-25 0 0.200 0.195 0.200 0.200 0.200 10,000 2,000 0.2000 0.096 0.094 0.096 0.096 0.096 20,803 0.0961 0.50%
2009-02-24 0 0.199 0.194 0.200 0.194 0.199 110,000 21,790 0.1981 0.096 0.093 0.096 0.093 0.096 228,832 0.0952 -0.50%
2009-02-23 0 0.200 0.194 0.200 - - 0 0 - 0.096 0.093 0.096 - - 0 - 0.00%
2009-02-20 0 0.200 0.195 0.200 0.195 0.200 200,000 39,400 0.1970 0.096 0.094 0.096 0.094 0.096 416,059 0.0947 0.50%
2009-02-19 0 0.199 0.195 0.199 0.199 0.199 170,000 33,830 0.1990 0.096 0.094 0.096 0.096 0.096 353,650 0.0957 0.00%
2009-02-18 0 0.199 0.196 0.200 0.196 0.199 100,000 19,750 0.1975 0.096 0.094 0.096 0.094 0.096 208,029 0.0949 0.51%
2009-02-17 0 0.198 0.197 0.199 0.196 0.199 322,000 63,892 0.1984 0.095 0.095 0.096 0.094 0.096 669,854 0.0954 -1.00%
2009-02-16 0 0.200 0.198 0.200 0.200 0.201 124,000 24,914 0.2009 0.096 0.095 0.096 0.096 0.097 257,956 0.0966 -0.99%
2009-02-13 0 0.202 0.202 0.212 0.202 0.212 570,000 118,000 0.2070 0.097 0.097 0.102 0.097 0.102 1,185,767 0.0995 1.00%
2009-02-12 0 0.200 0.198 0.200 0.200 0.204 520,000 104,600 0.2012 0.096 0.095 0.096 0.096 0.098 1,081,753 0.0967 0.00%
2009-02-11 0 0.200 0.198 0.200 0.198 0.200 194,000 38,648 0.1992 0.096 0.095 0.096 0.095 0.096 403,577 0.0958 -4.31%
2009-02-10 0 0.209 0.205 0.210 0.204 0.210 406,000 84,084 0.2071 0.100 0.099 0.101 0.098 0.101 844,599 0.0996 0.00%
2009-02-09 0 0.209 0.205 0.210 0.206 0.209 190,000 39,560 0.2082 0.100 0.099 0.101 0.099 0.100 395,256 0.1001 0.00%
2009-02-06 0 0.209 0.204 0.210 0.204 0.209 352,000 72,660 0.2064 0.100 0.098 0.101 0.098 0.100 732,263 0.0992 0.00%
2009-02-05 0 0.209 0.205 0.210 0.204 0.215 596,000 124,814 0.2094 0.100 0.099 0.101 0.098 0.103 1,239,855 0.1007 -0.48%
2009-02-04 0 0.210 0.206 0.210 0.207 0.210 110,000 22,880 0.2080 0.101 0.099 0.101 0.100 0.101 228,832 0.1000 2.44%
2009-02-03 0 0.205 0.203 0.210 0.205 0.208 140,000 28,970 0.2069 0.099 0.098 0.101 0.099 0.100 291,241 0.0995 -1.91%
2009-02-02 0 0.209 0.205 0.210 0.205 0.209 244,000 50,680 0.2077 0.100 0.099 0.101 0.099 0.100 507,592 0.0998 -0.48%
2009-01-30 0 0.210 0.208 0.210 0.210 0.221 478,000 102,270 0.2140 0.101 0.100 0.101 0.101 0.106 994,380 0.1028 -5.41%
2009-01-29 0 0.222 0.217 0.222 0.220 0.228 440,000 97,680 0.2220 0.107 0.104 0.107 0.106 0.110 915,329 0.1067 1.37%
2009-01-23 0 0.219 0.213 0.220 0.213 0.222 450,000 97,520 0.2167 0.105 0.102 0.106 0.102 0.107 936,132 0.1042 -0.45%
2009-01-22 0 0.220 0.216 0.220 0.215 0.221 600,000 131,190 0.2187 0.106 0.104 0.106 0.103 0.106 1,248,176 0.1051 3.29%
2009-01-21 0 0.213 0.213 0.222 0.213 0.218 384,000 82,732 0.2154 0.102 0.102 0.107 0.102 0.105 798,833 0.1036 -2.74%
2009-01-20 0 0.219 0.214 0.219 0.214 0.220 490,000 106,760 0.2179 0.105 0.103 0.105 0.103 0.106 1,019,344 0.1047 -0.90%
2009-01-19 0 0.221 0.217 0.221 0.212 0.221 494,000 108,250 0.2191 0.106 0.104 0.106 0.102 0.106 1,027,665 0.1053 1.84%
2009-01-16 0 0.217 0.217 0.220 0.217 0.221 630,000 137,830 0.2188 0.104 0.104 0.106 0.104 0.106 1,310,585 0.1052 -1.81%
2009-01-15 0 0.221 0.215 0.222 0.215 0.221 740,000 161,840 0.2187 0.106 0.103 0.107 0.103 0.106 1,539,417 0.1051 -0.45%
2009-01-14 0 0.222 0.217 0.222 0.215 0.222 880,000 192,000 0.2182 0.107 0.104 0.107 0.103 0.107 1,830,658 0.1049 2.78%
2009-01-13 0 0.216 0.209 0.217 0.207 0.216 1,270,000 268,580 0.2115 0.104 0.100 0.104 0.100 0.104 2,641,973 0.1017 3.85%
2009-01-12 0 0.208 0.204 0.210 0.204 0.212 500,000 103,680 0.2074 0.100 0.098 0.101 0.098 0.102 1,040,147 0.0997 -0.95%
2009-01-09 0 0.210 0.210 0.217 0.207 0.219 1,274,000 269,730 0.2117 0.101 0.101 0.104 0.100 0.105 2,650,294 0.1018 -3.67%
2009-01-08 0 0.218 0.213 0.218 0.213 0.220 670,000 146,050 0.2180 0.105 0.102 0.105 0.102 0.106 1,393,797 0.1048 -0.91%
2009-01-07 0 0.220 0.212 0.221 0.215 0.222 1,300,000 283,046 0.2177 0.106 0.102 0.106 0.103 0.107 2,704,382 0.1047 2.33%
2009-01-06 0 0.215 0.208 0.216 0.212 0.215 1,116,000 238,754 0.2139 0.103 0.100 0.104 0.102 0.103 2,321,608 0.1028 -0.92%
2009-01-05 0 0.217 0.209 0.220 0.207 0.225 2,462,000 532,990 0.2165 0.104 0.100 0.106 0.100 0.108 5,121,683 0.1041 2.36%
2009-01-02 0 0.212 0.198 0.212 0.201 0.214 390,000 80,400 0.2062 0.102 0.095 0.102 0.097 0.103 811,314 0.0991 0.47%
2008-12-31 0 0.211 0.211 0.212 0.201 0.212 490,000 102,390 0.2090 0.101 0.101 0.102 0.097 0.102 1,019,344 0.1004 0.96%
2008-12-30 0 0.209 0.202 0.212 0.200 0.212 1,170,000 241,170 0.2061 0.100 0.097 0.102 0.096 0.102 2,433,943 0.0991 3.47%
2008-12-29 0 0.202 0.195 0.202 0.190 0.202 806,000 154,520 0.1917 0.097 0.094 0.097 0.091 0.097 1,676,717 0.0922 -1.46%
2008-12-24 0 0.205 0.195 0.207 0.205 0.205 100,000 20,500 0.2050 0.099 0.094 0.100 0.099 0.099 208,029 0.0985 0.00%
2008-12-23 0 0.205 0.200 0.210 0.195 0.205 304,000 61,076 0.2009 0.099 0.096 0.101 0.094 0.099 632,409 0.0966 2.50%
2008-12-22 0 0.200 0.188 0.200 0.188 0.210 220,000 43,944 0.1997 0.096 0.090 0.096 0.090 0.101 457,665 0.0960 0.00%
2008-12-19 0 0.200 0.191 0.200 0.190 0.213 350,000 71,670 0.2048 0.096 0.092 0.096 0.091 0.102 728,103 0.0984 -4.76%
2008-12-18 0 0.210 0.190 0.212 0.205 0.210 120,000 25,150 0.2096 0.101 0.091 0.102 0.099 0.101 249,635 0.1007 0.00%
2008-12-17 0 0.210 0.190 0.210 0.210 0.210 30,000 6,300 0.2100 0.101 0.091 0.101 0.101 0.101 62,409 0.1009 0.00%
2008-12-16 0 0.210 0.195 0.211 0.210 0.210 102,000 21,420 0.2100 0.101 0.094 0.101 0.101 0.101 212,190 0.1009 -0.47%
2008-12-15 0 0.211 0.188 0.211 0.102 0.211 20,000 2,986 0.1493 0.101 0.090 0.101 0.049 0.101 41,606 0.0718 -0.47%
2008-12-12 0 0.212 0.198 0.212 0.212 0.212 10,000 2,120 0.2120 0.102 0.095 0.102 0.102 0.102 20,803 0.1019 -1.40%
2008-12-11 0 0.215 0.205 0.215 0.215 0.220 130,000 28,000 0.2154 0.103 0.099 0.103 0.103 0.106 270,438 0.1035 0.00%
2008-12-10 0 0.215 0.210 0.215 0.199 0.215 252,000 50,970 0.2023 0.103 0.101 0.103 0.096 0.103 524,234 0.0972 8.59%
2008-12-09 0 0.198 0.198 0.210 0.198 0.200 148,000 29,584 0.1999 0.095 0.095 0.101 0.095 0.096 307,883 0.0961 -5.71%
2008-12-08 0 0.210 0.210 0.220 0.200 0.235 720,000 160,200 0.2225 0.101 0.101 0.106 0.096 0.113 1,497,811 0.1070 7.14%
2008-12-05 0 0.196 0.139 0.200 - - 0 0 - 0.094 0.067 0.096 - - 0 - 0.00%
2008-12-04 0 0.196 0.166 0.210 - - 0 0 - 0.094 0.080 0.101 - - 0 - 0.00%
2008-12-03 0 0.196 0.168 0.196 - - 0 0 - 0.094 0.081 0.094 - - 0 - 0.00%
2008-12-02 0 0.196 0.158 0.210 0.196 0.200 26,000 5,120 0.1969 0.094 0.076 0.101 0.094 0.096 54,088 0.0947 -1.01%
2008-12-01 0 0.198 0.134 - - - 0 0 - 0.095 0.064 - - - 0 - 0.00%
2008-11-28 0 0.198 0.196 0.210 0.198 0.198 2,000 396 0.1980 0.095 0.094 0.101 0.095 0.095 4,161 0.0952 -1.00%
2008-11-27 0 0.200 0.170 0.200 - - 0 0 - 0.096 0.082 0.096 - - 0 - -6.98%
2008-11-26 0 0.215 0.138 0.220 0.195 0.215 100,000 20,500 0.2050 0.103 0.066 0.106 0.094 0.103 208,029 0.0985 7.50%
2008-11-25 0 0.200 0.190 0.220 0.200 0.200 22,000 4,400 0.2000 0.096 0.091 0.106 0.096 0.096 45,766 0.0961 0.00%
2008-11-24 0 0.200 0.200 0.210 - - 0 0 - 0.096 0.096 0.101 - - 0 - 5.26%
2008-11-21 0 0.190 0.190 0.220 0.190 0.200 44,000 8,560 0.1945 0.091 0.091 0.106 0.091 0.096 91,533 0.0935 -9.52%
2008-11-20 0 0.210 0.200 0.210 0.205 0.214 160,000 33,670 0.2104 0.101 0.096 0.101 0.099 0.103 332,847 0.1012 0.00%
2008-11-19 0 0.210 0.109 0.215 - - 0 0 - 0.101 0.052 0.103 - - 0 - 0.00%
2008-11-18 0 0.210 0.210 0.225 0.210 0.240 180,000 40,940 0.2274 0.101 0.101 0.108 0.101 0.115 374,453 0.1093 -11.76%
2008-11-17 0 0.238 0.220 0.240 0.235 0.240 154,000 36,548 0.2373 0.114 0.106 0.115 0.113 0.115 320,365 0.1141 -2.86%
2008-11-14 0 0.245 0.220 0.245 0.220 0.245 256,050 61,812 0.2414 0.118 0.106 0.118 0.106 0.118 532,659 0.1160 2.08%
2008-11-13 0 0.240 0.220 0.240 0.240 0.240 50,000 12,000 0.2400 0.115 0.106 0.115 0.115 0.115 104,015 0.1154 0.00%
2008-11-12 0 0.240 0.220 0.240 0.240 0.240 110,000 26,400 0.2400 0.115 0.106 0.115 0.115 0.115 228,832 0.1154 0.00%
2008-11-11 0 0.240 0.220 0.241 0.240 0.240 210,000 50,400 0.2400 0.115 0.106 0.116 0.115 0.115 436,862 0.1154 0.42%
2008-11-10 0 0.239 0.220 0.240 0.230 0.239 232,000 55,160 0.2378 0.115 0.106 0.115 0.111 0.115 482,628 0.1143 -0.42%
2008-11-07 0 0.240 0.230 0.240 0.210 0.240 262,000 61,720 0.2356 0.115 0.111 0.115 0.101 0.115 545,037 0.1132 4.80%
2008-11-06 0 0.229 0.210 0.230 0.229 0.229 100,000 22,900 0.2290 0.110 0.101 0.111 0.110 0.110 208,029 0.1101 -0.43%
2008-11-05 0 0.230 0.221 0.230 0.230 0.230 192,000 42,522 0.2215 0.111 0.106 0.111 0.111 0.111 399,416 0.1065 0.00%
2008-11-04 0 0.230 0.220 0.230 0.200 0.230 254,000 55,700 0.2193 0.111 0.106 0.111 0.096 0.111 528,395 0.1054 9.52%
2008-11-03 0 0.210 0.210 0.230 0.210 0.245 456,000 97,586 0.2140 0.101 0.101 0.111 0.101 0.118 948,614 0.1029 -14.29%
2008-10-31 0 0.245 0.100 0.245 0.230 0.245 130,000 31,700 0.2438 0.118 0.048 0.118 0.111 0.118 270,438 0.1172 -2.00%
2008-10-30 0 0.250 0.245 0.255 0.235 0.250 1,510,000 360,030 0.2384 0.120 0.118 0.123 0.113 0.120 3,141,243 0.1146 2.04%
2008-10-29 0 0.245 0.136 0.245 0.230 0.250 460,000 113,200 0.2461 0.118 0.065 0.118 0.111 0.120 956,935 0.1183 6.52%
2008-10-28 0 0.230 0.250 0.260 0.230 0.230 538,000 123,740 0.2300 0.111 0.120 0.125 0.111 0.111 1,119,198 0.1106 -11.54%
2008-10-27 0 0.260 0.220 0.260 0.220 0.270 270,000 66,240 0.2453 0.125 0.106 0.125 0.106 0.130 561,679 0.1179 4.00%
2008-10-24 0 0.250 0.250 0.260 0.206 0.250 286,000 69,688 0.2437 0.120 0.120 0.125 0.099 0.120 594,964 0.1171 -3.85%
2008-10-23 0 0.260 0.250 0.260 0.265 0.265 310,000 80,650 0.2602 0.125 0.120 0.125 0.127 0.127 644,891 0.1251 -3.70%
2008-10-22 0 0.270 0.213 0.270 0.270 0.270 20,000 5,400 0.2700 0.130 0.102 0.130 0.130 0.130 41,606 0.1298 -6.90%
2008-10-21 0 0.290 0.270 0.290 0.280 0.290 176,000 50,140 0.2849 0.139 0.130 0.139 0.135 0.139 366,132 0.1369 0.00%
2008-10-20 0 0.290 0.250 0.290 0.290 0.290 140,350 40,695 0.2900 0.139 0.120 0.139 0.139 0.139 291,969 0.1394 -3.33%
2008-10-17 0 0.300 0.250 0.300 0.295 0.300 100,000 29,750 0.2975 0.144 0.120 0.144 0.142 0.144 208,029 0.1430 -1.64%
2008-10-16 0 0.305 0.295 0.300 0.285 0.305 2,518,000 736,820 0.2926 0.147 0.142 0.144 0.137 0.147 5,238,179 0.1407 -1.61%
2008-10-15 0 0.310 0.300 0.315 0.295 0.310 812,000 243,400 0.2998 0.149 0.144 0.151 0.142 0.149 1,689,198 0.1441 0.00%
2008-10-14 0 0.310 0.300 0.310 0.300 0.315 374,000 113,150 0.3025 0.149 0.144 0.149 0.144 0.151 778,030 0.1454 0.00%
2008-10-13 0 0.310 0.300 0.310 0.300 0.315 140,000 43,050 0.3075 0.149 0.144 0.149 0.144 0.151 291,241 0.1478 1.64%
2008-10-10 0 0.305 0.295 0.350 0.290 0.305 304,000 90,280 0.2970 0.147 0.142 0.168 0.139 0.147 632,409 0.1428 1.67%
2008-10-09 0 0.300 0.295 0.300 0.300 0.310 186,000 56,930 0.3061 0.144 0.142 0.144 0.144 0.149 386,935 0.1471 -3.23%
2008-10-08 0 0.310 0.305 0.310 0.300 0.310 264,000 79,530 0.3013 0.149 0.147 0.149 0.144 0.149 549,197 0.1448 0.00%
2008-10-06 0 0.310 0.305 0.315 0.300 0.315 172,000 53,400 0.3105 0.149 0.147 0.151 0.144 0.151 357,810 0.1492 -3.12%
2008-10-03 0 0.320 0.310 0.325 0.300 0.320 174,000 52,800 0.3034 0.154 0.149 0.156 0.144 0.154 361,971 0.1459 0.00%
2008-10-02 0 0.320 0.310 0.330 0.295 0.320 650,000 198,960 0.3061 0.154 0.149 0.159 0.142 0.154 1,352,191 0.1471 6.67%
2008-09-30 0 0.300 0.300 0.310 0.295 0.300 402,000 119,690 0.2977 0.144 0.144 0.149 0.142 0.144 836,278 0.1431 0.00%
2008-09-29 0 0.300 0.300 0.305 0.300 0.310 306,000 92,800 0.3033 0.144 0.144 0.147 0.144 0.149 636,570 0.1458 -1.64%
2008-09-26 0 0.305 0.295 0.305 0.295 0.305 852,000 255,810 0.3002 0.147 0.142 0.147 0.142 0.147 1,772,410 0.1443 1.67%
2008-09-25 0 0.300 0.295 0.300 0.295 0.305 1,600,000 479,900 0.2999 0.144 0.142 0.144 0.142 0.147 3,328,470 0.1442 1.69%
2008-09-24 0 0.295 0.290 0.300 0.290 0.300 700,000 206,410 0.2949 0.142 0.139 0.144 0.139 0.144 1,456,205 0.1417 -4.84%
2008-09-23 0 0.310 0.300 0.310 0.300 0.310 840,000 256,750 0.3057 0.149 0.144 0.149 0.144 0.149 1,747,447 0.1469 -1.59%
2008-09-22 0 0.315 0.300 0.315 0.300 0.315 1,140,000 351,200 0.3081 0.151 0.144 0.151 0.144 0.151 2,371,535 0.1481 1.61%
2008-09-19 0 0.310 0.300 0.310 0.295 0.310 3,156,000 949,520 0.3009 0.149 0.144 0.149 0.142 0.149 6,565,406 0.1446 3.33%
2008-09-18 0 0.300 0.295 0.305 0.270 0.300 2,732,000 789,100 0.2888 0.144 0.142 0.147 0.130 0.144 5,683,362 0.1388 1.69%
2008-09-17 0 0.295 0.285 0.295 0.285 0.300 386,000 112,830 0.2923 0.142 0.137 0.142 0.137 0.144 802,993 0.1405 -3.28%
2008-09-16 0 0.305 0.300 0.305 0.305 0.320 654,000 203,970 0.3119 0.147 0.144 0.147 0.147 0.154 1,360,512 0.1499 -7.58%
2008-09-12 0 0.330 0.315 0.330 0.305 0.335 2,000,000 656,450 0.3282 0.159 0.151 0.159 0.147 0.161 4,160,587 0.1578 4.76%
2008-09-11 0 0.315 0.310 0.315 0.300 0.315 234,000 73,010 0.3120 0.151 0.149 0.151 0.144 0.151 486,789 0.1500 -3.08%
2008-09-10 0 0.325 0.320 0.325 0.315 0.325 174,000 55,810 0.3207 0.156 0.154 0.156 0.151 0.156 361,971 0.1542 -1.52%
2008-09-09 0 0.330 0.315 0.335 0.320 0.330 70,000 22,700 0.3243 0.159 0.151 0.161 0.154 0.159 145,621 0.1559 -2.94%
2008-09-08 0 0.340 0.325 0.340 0.315 0.340 90,000 29,000 0.3222 0.163 0.156 0.163 0.151 0.163 187,226 0.1549 0.00%
2008-09-05 0 0.340 0.305 0.340 0.305 0.350 852,000 279,840 0.3285 0.163 0.147 0.163 0.147 0.168 1,772,410 0.1579 0.00%
2008-09-04 0 0.340 0.315 0.340 0.340 0.340 50,000 17,000 0.3400 0.163 0.151 0.163 0.163 0.163 104,015 0.1634 0.00%
2008-09-03 0 0.340 0.320 0.340 0.345 0.345 50,000 17,250 0.3450 0.163 0.154 0.163 0.166 0.166 104,015 0.1658 1.49%
2008-09-02 0 0.335 0.315 0.335 0.335 0.335 90,000 30,150 0.3350 0.161 0.151 0.161 0.161 0.161 187,226 0.1610 -1.47%
2008-09-01 0 0.340 0.320 0.340 0.300 0.340 282,000 92,870 0.3293 0.163 0.154 0.163 0.144 0.163 586,643 0.1583 0.00%
2008-08-29 0 0.340 0.325 0.340 0.325 0.340 200,000 66,750 0.3338 0.163 0.156 0.163 0.156 0.163 416,059 0.1604 0.00%
2008-08-28 0 0.340 0.330 0.340 0.330 0.340 268,000 89,440 0.3337 0.163 0.159 0.163 0.159 0.163 557,519 0.1604 0.00%
2008-08-27 0 0.340 0.320 0.340 0.340 0.345 158,000 53,970 0.3416 0.163 0.154 0.163 0.163 0.166 328,686 0.1642 1.49%
2008-08-26 0 0.335 0.320 0.335 0.310 0.350 250,000 83,500 0.3340 0.161 0.154 0.161 0.149 0.168 520,073 0.1606 -4.29%
2008-08-25 0 0.350 0.330 0.350 0.330 0.350 214,000 71,700 0.3350 0.168 0.159 0.168 0.159 0.168 445,183 0.1611 0.00%
2008-08-21 0 0.350 0.320 0.350 0.350 0.350 160,000 56,000 0.3500 0.168 0.154 0.168 0.168 0.168 332,847 0.1682 0.00%
2008-08-20 0 0.350 0.320 0.350 0.310 0.350 400,000 134,600 0.3365 0.168 0.154 0.168 0.149 0.168 832,117 0.1618 0.00%
2008-08-19 0 0.350 0.335 0.350 0.335 0.355 594,000 204,100 0.3436 0.168 0.161 0.168 0.161 0.171 1,235,694 0.1652 -1.41%
2008-08-18 0 0.355 0.340 0.355 0.340 0.355 240,000 84,600 0.3525 0.171 0.163 0.171 0.163 0.171 499,270 0.1694 -1.39%
2008-08-15 0 0.360 0.340 0.365 0.340 0.360 1,468,000 516,950 0.3521 0.173 0.163 0.175 0.163 0.173 3,053,871 0.1693 2.86%
2008-08-14 0 0.350 0.340 0.350 0.340 0.360 220,000 77,600 0.3527 0.168 0.163 0.168 0.163 0.173 457,665 0.1696 0.00%
2008-08-13 0 0.350 0.340 0.350 0.340 0.355 242,000 84,580 0.3495 0.168 0.163 0.168 0.163 0.171 503,431 0.1680 -1.41%
2008-08-12 0 0.355 0.340 0.355 0.355 0.355 200,000 71,000 0.3550 0.171 0.163 0.171 0.171 0.171 416,059 0.1706 1.43%
2008-08-11 0 0.350 0.340 0.355 0.350 0.355 290,000 102,450 0.3533 0.168 0.163 0.171 0.168 0.171 603,285 0.1698 0.00%
2008-08-08 0 0.350 0.350 0.355 0.345 0.355 384,000 134,000 0.3490 0.168 0.168 0.171 0.166 0.171 798,833 0.1677 0.00%
2008-08-07 0 0.350 0.350 0.355 0.340 0.355 338,000 118,010 0.3491 0.168 0.168 0.171 0.163 0.171 703,139 0.1678 -1.41%
2008-08-05 0 0.355 0.340 0.360 0.340 0.355 714,000 246,950 0.3459 0.171 0.163 0.173 0.163 0.171 1,485,330 0.1663 1.43%
2008-08-04 0 0.350 0.350 0.360 0.350 0.350 14,000 4,900 0.3500 0.168 0.168 0.173 0.168 0.168 29,124 0.1682 -4.11%
2008-08-01 0 0.365 0.350 0.365 0.360 0.365 224,000 81,000 0.3616 0.175 0.168 0.175 0.173 0.175 465,986 0.1738 0.00%
2008-07-31 0 0.365 0.355 0.365 0.350 0.365 550,000 198,620 0.3611 0.175 0.171 0.175 0.168 0.175 1,144,161 0.1736 0.00%
2008-07-30 0 0.365 0.355 0.365 0.355 0.365 316,600 114,044 0.3602 0.175 0.171 0.175 0.171 0.175 658,621 0.1732 -1.35%
2008-07-29 0 0.370 0.360 0.370 0.370 0.370 400,000 148,000 0.3700 0.178 0.173 0.178 0.178 0.178 832,117 0.1779 -1.33%
2008-07-28 0 0.375 0.365 0.375 0.360 0.375 794,000 296,140 0.3730 0.180 0.175 0.180 0.173 0.180 1,651,753 0.1793 -1.32%
2008-07-25 0 0.380 0.365 0.380 0.365 0.380 990,000 368,830 0.3726 0.183 0.175 0.183 0.175 0.183 2,059,491 0.1791 0.00%
2008-07-24 0 0.380 0.370 0.385 0.365 0.385 670,000 253,750 0.3787 0.183 0.178 0.185 0.175 0.185 1,393,797 0.1821 0.00%
2008-07-23 0 0.380 0.370 0.380 0.370 0.385 604,000 229,070 0.3793 0.183 0.178 0.183 0.178 0.185 1,256,497 0.1823 1.33%
2008-07-22 0 0.375 0.370 0.375 0.370 0.380 244,000 92,180 0.3778 0.180 0.178 0.180 0.178 0.183 507,592 0.1816 -2.60%
2008-07-21 0 0.385 0.370 0.385 0.370 0.385 552,000 210,380 0.3811 0.185 0.178 0.185 0.178 0.185 1,148,322 0.1832 1.32%
2008-07-18 0 0.380 0.370 0.380 0.370 0.380 744,000 281,760 0.3787 0.183 0.178 0.183 0.178 0.183 1,547,738 0.1820 -1.30%
2008-07-17 0 0.385 0.375 0.385 0.380 0.385 800,000 307,750 0.3847 0.185 0.180 0.185 0.183 0.185 1,664,235 0.1849 2.67%
2008-07-16 0 0.375 0.365 0.375 0.370 0.375 514,000 192,430 0.3744 0.180 0.175 0.180 0.178 0.180 1,069,271 0.1800 -1.32%
2008-07-15 0 0.380 0.370 0.385 0.370 0.380 504,000 189,350 0.3757 0.183 0.178 0.185 0.178 0.183 1,048,468 0.1806 -1.30%
2008-07-14 0 0.385 0.375 0.385 0.375 0.385 670,000 255,450 0.3813 0.185 0.180 0.185 0.180 0.185 1,393,797 0.1833 0.00%
2008-07-11 0 0.385 0.370 0.385 0.370 0.385 690,000 260,950 0.3782 0.185 0.178 0.185 0.178 0.185 1,435,402 0.1818 2.67%
2008-07-10 0 0.375 0.365 0.375 0.370 0.375 236,000 88,170 0.3736 0.180 0.175 0.180 0.178 0.180 490,949 0.1796 -2.60%
2008-07-09 0 0.385 0.370 0.385 0.375 0.385 630,000 238,150 0.3780 0.185 0.178 0.185 0.180 0.185 1,310,585 0.1817 1.32%
2008-07-08 0 0.380 0.370 0.380 0.365 0.385 1,206,000 447,370 0.3710 0.183 0.178 0.183 0.175 0.185 2,508,834 0.1783 0.00%
2008-07-07 0 0.380 0.370 0.385 0.370 0.385 954,000 361,500 0.3789 0.183 0.178 0.185 0.178 0.185 1,984,600 0.1822 0.00%
2008-07-04 0 0.380 0.375 0.380 0.370 0.380 610,000 229,950 0.3770 0.183 0.180 0.183 0.178 0.183 1,268,979 0.1812 2.70%
2008-07-03 0 0.370 0.360 0.375 0.355 0.380 430,000 159,750 0.3715 0.178 0.173 0.180 0.171 0.183 894,526 0.1786 -5.13%
2008-07-02 0 0.390 0.375 0.390 0.370 0.390 412,000 158,490 0.3847 0.187 0.180 0.187 0.178 0.187 857,081 0.1849 -1.27%
2008-06-30 0 0.395 0.370 0.395 0.375 0.395 140,000 54,290 0.3878 0.190 0.178 0.190 0.180 0.190 291,241 0.1864 0.00%
2008-06-27 0 0.395 0.380 0.395 0.355 0.395 788,000 292,270 0.3709 0.190 0.183 0.190 0.171 0.190 1,639,271 0.1783 0.00%
2008-06-26 0 0.395 0.390 0.400 0.390 0.395 630,000 248,200 0.3940 0.190 0.187 0.192 0.187 0.190 1,310,585 0.1894 -1.25%
2008-06-25 0 0.400 0.390 0.400 0.400 0.400 50,000 20,000 0.4000 0.192 0.187 0.192 0.192 0.192 104,015 0.1923 -1.23%
2008-06-24 0 0.405 0.400 0.405 0.395 0.405 800,000 320,940 0.4012 0.195 0.192 0.195 0.190 0.195 1,664,235 0.1928 1.25%
2008-06-23 0 0.400 0.400 0.405 0.390 0.400 246,000 98,200 0.3992 0.192 0.192 0.195 0.187 0.192 511,752 0.1919 0.00%
2008-06-20 0 0.400 0.390 0.400 0.405 0.405 100,000 40,500 0.4050 0.192 0.187 0.192 0.195 0.195 208,029 0.1947 -1.23%
2008-06-19 0 0.405 0.395 0.405 0.390 0.405 696,000 274,260 0.3941 0.195 0.190 0.195 0.187 0.195 1,447,884 0.1894 0.00%
2008-06-18 0 0.405 0.390 0.405 0.390 0.405 536,000 211,370 0.3943 0.195 0.187 0.195 0.187 0.195 1,115,037 0.1896 1.25%
2008-06-17 0 0.400 0.395 0.400 0.400 0.410 162,000 64,920 0.4007 0.192 0.190 0.192 0.192 0.197 337,008 0.1926 0.00%
2008-06-16 0 0.400 0.400 0.410 0.395 0.410 520,000 207,950 0.3999 0.192 0.192 0.197 0.190 0.197 1,081,753 0.1922 0.00%
2008-06-13 0 0.400 0.400 0.410 0.400 0.410 1,380,000 560,050 0.4058 0.192 0.192 0.197 0.192 0.197 2,870,805 0.1951 -2.44%
2008-06-12 0 0.410 0.405 0.410 0.400 0.410 374,000 151,230 0.4044 0.197 0.195 0.197 0.192 0.197 778,030 0.1944 1.23%
2008-06-11 0 0.405 0.405 0.410 0.405 0.410 250,000 101,350 0.4054 0.195 0.195 0.197 0.195 0.197 520,073 0.1949 -1.22%
2008-06-10 0 0.410 0.400 0.410 0.400 0.415 674,000 275,580 0.4089 0.197 0.192 0.197 0.192 0.199 1,402,118 0.1965 -2.38%
2008-06-06 0 0.420 0.420 0.425 0.405 0.420 1,054,000 437,010 0.4146 0.202 0.202 0.204 0.195 0.202 2,192,629 0.1993 1.20%
2008-06-05 0 0.415 0.410 0.415 0.410 0.415 470,000 192,800 0.4102 0.199 0.197 0.199 0.197 0.199 977,738 0.1972 1.22%
2008-06-04 0 0.410 0.400 0.410 0.410 0.410 390,000 159,900 0.4100 0.197 0.192 0.197 0.197 0.197 811,314 0.1971 0.00%
2008-06-03 0 0.410 0.400 0.410 0.410 0.410 232,000 95,120 0.4100 0.197 0.192 0.197 0.197 0.197 482,628 0.1971 0.00%
2008-06-02 0 0.410 0.405 0.415 0.400 0.415 370,000 150,850 0.4077 0.197 0.195 0.199 0.192 0.199 769,709 0.1960 -1.20%
2008-05-30 0 0.415 0.415 0.420 0.405 0.415 290,000 119,140 0.4108 0.199 0.199 0.202 0.195 0.199 603,285 0.1975 1.22%
2008-05-29 0 0.410 0.400 0.415 0.400 0.410 470,000 189,600 0.4034 0.197 0.192 0.199 0.192 0.197 977,738 0.1939 0.99%
2008-05-28 0 0.415 0.410 0.415 0.410 0.420 212,000 87,370 0.4121 0.195 0.193 0.195 0.193 0.198 450,799 0.1938 0.00%
2008-05-27 0 0.415 0.410 0.420 0.410 0.420 342,000 142,550 0.4168 0.195 0.193 0.198 0.193 0.198 727,232 0.1960 -1.19%
2008-05-26 0 0.420 0.415 0.420 0.410 0.420 826,000 343,190 0.4155 0.198 0.195 0.198 0.193 0.198 1,756,413 0.1954 0.00%
2008-05-23 0 0.420 0.415 0.420 0.415 0.420 410,000 171,450 0.4182 0.198 0.195 0.198 0.195 0.198 871,827 0.1967 -1.18%
2008-05-22 0 0.425 0.415 0.425 0.410 0.425 566,000 238,780 0.4219 0.200 0.195 0.200 0.193 0.200 1,203,547 0.1984 1.19%
2008-05-21 0 0.420 0.415 0.420 0.405 0.420 3,814,000 1,579,180 0.4140 0.198 0.195 0.198 0.190 0.198 8,110,121 0.1947 2.44%
2008-05-20 0 0.410 0.405 0.410 0.410 0.435 448,000 187,910 0.4194 0.193 0.190 0.193 0.193 0.205 952,631 0.1973 -1.20%
2008-05-19 0 0.415 0.415 0.425 0.400 0.450 2,834,000 1,209,310 0.4267 0.195 0.195 0.200 0.188 0.212 6,026,241 0.2007 -4.60%
2008-05-16 0 0.435 0.425 0.435 0.415 0.435 2,040,000 862,900 0.4230 0.205 0.200 0.205 0.195 0.205 4,337,873 0.1989 4.82%
2008-05-15 0 0.415 0.415 0.420 0.405 0.420 862,000 356,970 0.4141 0.195 0.195 0.198 0.190 0.198 1,832,964 0.1948 0.00%
2008-05-14 0 0.415 0.415 0.420 0.405 0.415 780,000 320,450 0.4108 0.195 0.195 0.198 0.190 0.195 1,658,599 0.1932 0.00%
2008-05-13 0 0.415 0.410 0.415 0.410 0.415 492,000 203,220 0.4130 0.195 0.193 0.195 0.193 0.195 1,046,193 0.1942 0.00%
2008-05-09 0 0.415 0.405 0.420 0.415 0.420 540,000 224,850 0.4164 0.195 0.190 0.198 0.195 0.198 1,148,261 0.1958 2.47%
2008-05-08 0 0.405 0.405 0.410 0.405 0.415 734,000 298,290 0.4064 0.190 0.190 0.193 0.190 0.195 1,560,784 0.1911 0.00%
2008-05-07 0 0.405 0.395 0.400 0.400 0.420 1,382,000 558,610 0.4042 0.190 0.186 0.188 0.188 0.198 2,938,696 0.1901 -1.22%
2008-05-06 0 0.410 0.405 0.410 0.400 0.410 694,000 281,900 0.4062 0.193 0.190 0.193 0.188 0.193 1,475,727 0.1910 0.00%
2008-05-05 0 0.410 0.405 0.410 0.400 0.410 304,000 123,350 0.4058 0.193 0.190 0.193 0.188 0.193 646,428 0.1908 0.00%
2008-05-02 0 0.410 0.405 0.410 0.410 0.415 396,000 162,480 0.4103 0.193 0.190 0.193 0.193 0.195 842,058 0.1930 0.00%
2008-04-30 0 0.410 0.400 0.410 0.390 0.410 442,000 178,520 0.4039 0.193 0.188 0.193 0.183 0.193 939,872 0.1899 0.00%
2008-04-29 0 0.410 0.400 0.410 0.400 0.410 362,000 147,300 0.4069 0.193 0.188 0.193 0.188 0.193 769,760 0.1914 -1.20%
2008-04-28 0 0.415 0.405 0.410 0.405 0.420 440,000 181,200 0.4118 0.195 0.190 0.193 0.190 0.198 935,620 0.1937 -1.19%
2008-04-25 0 0.420 0.410 0.430 0.395 0.425 2,070,000 828,300 0.4001 0.198 0.193 0.202 0.186 0.200 4,401,665 0.1882 5.00%
2008-04-24 0 0.400 0.395 0.400 0.395 0.415 996,000 401,100 0.4027 0.188 0.186 0.188 0.186 0.195 2,117,903 0.1894 -3.61%
2008-04-23 0 0.415 0.410 0.415 0.410 0.430 262,000 109,800 0.4191 0.195 0.193 0.195 0.193 0.202 557,119 0.1971 -3.49%
2008-04-22 0 0.430 0.425 0.430 0.400 0.430 1,608,000 669,290 0.4162 0.202 0.200 0.202 0.188 0.202 3,419,265 0.1957 7.50%
2008-04-21 0 0.400 0.400 0.410 0.370 0.400 1,690,000 657,650 0.3891 0.188 0.188 0.193 0.174 0.188 3,593,630 0.1830 8.11%
2008-04-18 0 0.370 0.370 0.385 0.370 0.380 550,000 205,750 0.3741 0.174 0.174 0.181 0.174 0.179 1,169,525 0.1759 -3.90%
2008-04-17 0 0.385 0.380 0.385 0.370 0.385 826,000 312,490 0.3783 0.181 0.179 0.181 0.174 0.181 1,756,413 0.1779 4.05%
2008-04-16 0 0.370 0.370 0.375 0.370 0.375 296,000 110,100 0.3720 0.174 0.174 0.176 0.174 0.176 629,417 0.1749 0.00%
2008-04-15 0 0.370 0.360 0.370 0.350 0.370 816,000 296,610 0.3635 0.174 0.169 0.174 0.165 0.174 1,735,149 0.1709 0.00%
2008-04-14 0 0.370 0.370 0.380 0.370 0.390 1,436,000 546,720 0.3807 0.174 0.174 0.179 0.174 0.183 3,053,522 0.1790 -5.13%
2008-04-11 0 0.390 0.390 0.395 0.385 0.390 516,000 199,930 0.3875 0.183 0.183 0.186 0.181 0.183 1,097,227 0.1822 2.63%
2008-04-10 0 0.380 0.380 0.385 0.380 0.390 694,000 267,720 0.3858 0.179 0.179 0.181 0.179 0.183 1,475,727 0.1814 -1.30%
2008-04-09 0 0.385 0.385 0.395 0.380 0.395 1,140,000 436,800 0.3832 0.181 0.181 0.186 0.179 0.186 2,424,106 0.1802 0.00%
2008-04-08 0 0.385 0.380 0.385 0.380 0.390 492,000 188,180 0.3825 0.181 0.179 0.181 0.179 0.183 1,046,193 0.1799 -2.53%
2008-04-07 0 0.395 0.380 0.395 0.380 0.395 700,000 272,000 0.3886 0.186 0.179 0.186 0.179 0.186 1,488,486 0.1827 0.00%
2008-04-03 0 0.395 0.385 0.395 0.390 0.395 486,000 189,780 0.3905 0.186 0.181 0.186 0.183 0.186 1,033,434 0.1836 1.28%
2008-04-02 0 0.390 0.380 0.390 0.390 0.395 798,000 311,610 0.3905 0.183 0.179 0.183 0.183 0.186 1,696,874 0.1836 1.30%
2008-04-01 0 0.385 0.380 0.390 0.375 0.385 1,106,000 419,620 0.3794 0.181 0.179 0.183 0.176 0.181 2,351,808 0.1784 0.00%
2008-03-31 0 0.385 0.385 0.390 0.380 0.400 576,000 221,250 0.3841 0.181 0.181 0.183 0.179 0.188 1,224,811 0.1806 -2.53%
2008-03-28 0 0.395 0.390 0.405 0.385 0.405 564,000 223,850 0.3969 0.186 0.183 0.190 0.181 0.190 1,199,294 0.1867 -1.25%
2008-03-27 0 0.400 0.390 0.400 0.380 0.400 630,000 247,310 0.3926 0.188 0.183 0.188 0.179 0.188 1,339,637 0.1846 3.90%
2008-03-26 0 0.385 0.380 0.390 0.380 0.385 500,000 190,750 0.3815 0.181 0.179 0.183 0.179 0.181 1,063,204 0.1794 -1.28%
2008-03-25 0 0.390 0.380 0.405 0.370 0.390 264,000 99,240 0.3759 0.183 0.179 0.190 0.174 0.183 561,372 0.1768 2.63%
2008-03-20 0 0.380 0.380 0.390 0.360 0.390 100,000 37,820 0.3782 0.179 0.179 0.183 0.169 0.183 212,641 0.1779 -2.56%
2008-03-19 0 0.390 0.360 0.390 0.360 0.390 548,000 205,060 0.3742 0.183 0.169 0.183 0.169 0.183 1,165,272 0.1760 6.85%
2008-03-18 0 0.365 0.360 0.365 0.360 0.380 566,000 205,840 0.3637 0.172 0.169 0.172 0.169 0.179 1,203,547 0.1710 -6.41%
2008-03-17 0 0.390 0.380 0.390 0.380 0.405 750,000 293,970 0.3920 0.183 0.179 0.183 0.179 0.190 1,594,806 0.1843 -2.50%
2008-03-14 0 0.400 0.390 0.400 0.380 0.400 1,808,000 721,970 0.3993 0.188 0.183 0.188 0.179 0.188 3,844,546 0.1878 0.00%
2008-03-13 0 0.400 0.400 0.410 0.400 0.415 604,000 242,620 0.4017 0.188 0.188 0.193 0.188 0.195 1,284,351 0.1889 -3.61%
2008-03-12 0 0.415 0.405 0.415 0.405 0.420 626,000 256,090 0.4091 0.195 0.190 0.195 0.190 0.198 1,331,132 0.1924 3.75%
2008-03-11 0 0.400 0.400 0.410 0.400 0.405 1,098,000 439,600 0.4004 0.188 0.188 0.193 0.188 0.190 2,334,796 0.1883 -2.44%
2008-03-10 0 0.410 0.405 0.410 0.400 0.415 376,000 153,360 0.4079 0.193 0.190 0.193 0.188 0.195 799,530 0.1918 -1.20%
2008-03-07 0 0.415 0.400 0.415 0.400 0.415 1,128,000 452,970 0.4016 0.195 0.188 0.195 0.188 0.195 2,398,589 0.1888 0.00%
2008-03-06 0 0.415 0.410 0.420 0.415 0.420 352,000 146,540 0.4163 0.195 0.193 0.198 0.195 0.198 748,496 0.1958 -1.19%
2008-03-05 0 0.420 0.415 0.420 0.400 0.420 838,000 343,130 0.4095 0.198 0.195 0.198 0.188 0.198 1,781,930 0.1926 1.20%
2008-03-04 0 0.415 0.415 0.425 0.415 0.420 976,000 408,340 0.4184 0.195 0.195 0.200 0.195 0.198 2,075,375 0.1968 -1.19%
2008-03-03 0 0.420 0.415 0.420 0.405 0.430 1,058,000 443,910 0.4196 0.198 0.195 0.198 0.190 0.202 2,249,740 0.1973 1.20%
2008-02-29 0 0.415 0.420 0.425 0.410 0.420 1,698,000 709,880 0.4181 0.195 0.198 0.200 0.193 0.198 3,610,641 0.1966 0.00%
2008-02-28 0 0.415 0.415 0.420 0.405 0.430 3,012,000 1,242,520 0.4125 0.195 0.195 0.198 0.190 0.202 6,404,742 0.1940 0.00%
2008-02-27 0 0.415 0.415 0.425 0.410 0.450 5,352,000 2,270,030 0.4241 0.195 0.195 0.200 0.193 0.212 11,380,537 0.1995 -7.78%
2008-02-26 0 0.450 0.440 0.455 0.410 0.460 8,843,000 3,897,795 0.4408 0.212 0.207 0.214 0.193 0.216 18,803,829 0.2073 -13.46%
2008-02-25 0 0.520 0.520 0.530 0.510 0.530 904,000 469,060 0.5189 0.245 0.245 0.249 0.240 0.249 1,922,273 0.2440 0.00%
2008-02-22 0 0.520 0.520 0.540 0.520 0.530 232,000 121,640 0.5243 0.245 0.245 0.254 0.245 0.249 493,327 0.2466 -1.89%
2008-02-21 0 0.530 0.530 0.550 0.530 0.540 734,000 393,400 0.5360 0.249 0.249 0.259 0.249 0.254 1,560,784 0.2521 0.00%
2008-02-20 0 0.530 0.530 0.540 0.500 0.540 2,010,000 1,041,220 0.5180 0.249 0.249 0.254 0.235 0.254 4,274,081 0.2436 -1.85%
2008-02-19 0 0.540 0.530 0.540 0.530 0.540 730,000 392,000 0.5370 0.254 0.249 0.254 0.249 0.254 1,552,278 0.2525 3.85%
2008-02-18 0 0.520 0.520 0.530 0.520 0.530 110,000 58,200 0.5291 0.245 0.245 0.249 0.245 0.249 233,905 0.2488 -1.89%
2008-02-15 0 0.530 0.520 0.530 0.520 0.530 976,000 508,680 0.5212 0.249 0.245 0.249 0.245 0.249 2,075,375 0.2451 0.00%
2008-02-14 0 0.530 0.520 0.530 0.530 0.530 910,000 482,300 0.5300 0.249 0.245 0.249 0.249 0.249 1,935,032 0.2492 1.92%
2008-02-13 0 0.520 0.510 0.520 0.510 0.530 914,000 467,900 0.5119 0.245 0.240 0.245 0.240 0.249 1,943,537 0.2407 -1.89%
2008-02-12 0 0.530 0.520 0.540 0.510 0.530 1,344,000 703,680 0.5236 0.249 0.245 0.254 0.240 0.249 2,857,893 0.2462 1.92%
2008-02-11 0 0.520 0.510 0.520 0.510 0.540 4,160,000 2,152,520 0.5174 0.245 0.240 0.245 0.240 0.254 8,845,859 0.2433 -7.14%
2008-02-06 0 0.560 0.540 0.570 0.530 0.560 418,000 224,820 0.5378 0.263 0.254 0.268 0.249 0.263 888,839 0.2529 0.00%
2008-02-05 0 0.560 0.550 0.570 0.550 0.570 298,000 167,060 0.5606 0.263 0.259 0.268 0.259 0.268 633,670 0.2636 0.00%
2008-02-04 0 0.560 0.550 0.570 0.540 0.570 1,178,000 663,320 0.5631 0.263 0.259 0.268 0.254 0.268 2,504,909 0.2648 5.66%
2008-02-01 0 0.530 0.520 0.550 0.520 0.550 400,000 213,640 0.5341 0.249 0.245 0.259 0.245 0.259 850,563 0.2512 -1.85%
2008-01-31 0 0.540 0.530 0.550 0.530 0.560 202,000 109,940 0.5443 0.254 0.249 0.259 0.249 0.263 429,534 0.2560 -1.82%
2008-01-30 0 0.550 0.530 0.550 0.520 0.570 1,076,000 584,020 0.5428 0.259 0.249 0.259 0.245 0.268 2,288,015 0.2553 -1.79%
2008-01-29 0 0.560 0.550 0.570 0.560 0.570 540,000 302,500 0.5602 0.263 0.259 0.268 0.263 0.268 1,148,261 0.2634 -5.08%
2008-01-28 0 0.590 0.570 0.590 0.530 0.590 300,000 161,540 0.5385 0.277 0.268 0.277 0.249 0.277 637,923 0.2532 7.27%
2008-01-25 0 0.550 0.550 0.570 0.550 0.580 498,000 274,360 0.5509 0.259 0.259 0.268 0.259 0.273 1,058,951 0.2591 -1.79%
2008-01-24 0 0.560 0.560 0.570 0.550 0.590 752,000 434,060 0.5772 0.263 0.263 0.268 0.259 0.277 1,599,059 0.2714 0.00%
2008-01-23 0 0.560 0.560 0.570 0.530 0.590 3,544,000 2,001,120 0.5647 0.263 0.263 0.268 0.249 0.277 7,535,991 0.2655 7.69%
2008-01-22 0 0.520 0.520 0.540 0.500 0.590 4,664,000 2,477,960 0.5313 0.245 0.245 0.254 0.235 0.277 9,917,569 0.2499 -13.33%
2008-01-21 0 0.600 0.600 0.610 0.600 0.600 416,000 249,600 0.6000 0.282 0.282 0.287 0.282 0.282 884,586 0.2822 -1.64%
2008-01-18 0 0.610 0.610 0.620 0.590 0.610 2,156,000 1,300,900 0.6034 0.287 0.287 0.292 0.277 0.287 4,584,536 0.2838 0.00%
2008-01-17 0 0.610 0.610 0.620 0.590 0.620 2,040,000 1,248,360 0.6119 0.287 0.287 0.292 0.277 0.292 4,337,873 0.2878 1.67%
2008-01-16 0 0.600 0.600 0.610 0.600 0.630 3,880,000 2,367,900 0.6103 0.282 0.282 0.287 0.282 0.296 8,250,464 0.2870 -6.25%
2008-01-15 0 0.640 0.630 0.640 0.580 0.640 5,278,000 3,223,520 0.6107 0.301 0.296 0.301 0.273 0.301 11,223,183 0.2872 1.59%
2008-01-14 0 0.630 0.630 0.640 0.630 0.660 2,428,000 1,549,240 0.6381 0.296 0.296 0.301 0.296 0.310 5,162,919 0.3001 -4.55%
2008-01-11 0 0.660 0.650 0.660 0.650 0.660 2,172,000 1,416,200 0.6520 0.310 0.306 0.310 0.306 0.310 4,618,559 0.3066 0.00%
2008-01-10 0 0.660 0.650 0.660 0.640 0.670 3,428,000 2,242,680 0.6542 0.310 0.306 0.310 0.301 0.315 7,289,328 0.3077 1.54%
2008-01-09 0 0.650 0.650 0.660 0.600 0.670 7,828,000 5,022,640 0.6416 0.306 0.306 0.310 0.282 0.315 16,645,525 0.3017 6.56%
2008-01-08 0 0.610 0.610 0.620 0.610 0.620 1,672,000 1,021,920 0.6112 0.287 0.287 0.292 0.287 0.292 3,555,355 0.2874 0.00%
2008-01-07 0 0.610 0.610 0.620 0.600 0.640 2,946,000 1,805,420 0.6128 0.287 0.287 0.292 0.282 0.301 6,264,399 0.2882 -6.15%
2008-01-04 0 0.650 0.640 0.650 0.560 0.650 7,197,000 4,388,400 0.6098 0.306 0.301 0.306 0.263 0.306 15,303,761 0.2868 14.04%
2008-01-03 0 0.570 0.560 0.570 0.570 0.580 2,756,000 1,577,460 0.5724 0.268 0.263 0.268 0.268 0.273 5,860,381 0.2692 -1.72%
2008-01-02 0 0.580 0.570 0.580 0.570 0.600 2,302,000 1,336,400 0.5805 0.273 0.268 0.273 0.268 0.282 4,894,992 0.2730 0.00%
2007-12-31 0 0.580 0.570 0.580 0.570 0.600 2,768,000 1,603,900 0.5794 0.273 0.268 0.273 0.268 0.282 5,885,898 0.2725 -4.92%
2007-12-28 0 0.610 0.600 0.620 0.570 0.620 3,722,000 2,201,980 0.5916 0.287 0.282 0.292 0.268 0.292 7,914,492 0.2782 -1.61%
2007-12-27 0 0.620 0.610 0.640 0.620 0.680 5,262,000 3,319,780 0.6309 0.292 0.287 0.301 0.292 0.320 11,189,161 0.2967 -7.46%
2007-12-24 0 0.670 0.670 0.680 0.660 0.710 2,198,000 1,510,200 0.6871 0.315 0.315 0.320 0.310 0.334 4,673,846 0.3231 -1.47%
2007-12-21 0 0.680 0.680 0.690 0.620 0.690 8,212,000 5,485,080 0.6679 0.320 0.320 0.324 0.292 0.324 17,462,065 0.3141 7.94%
2007-12-20 0 0.630 0.630 0.650 0.630 0.670 4,438,000 2,858,880 0.6442 0.296 0.296 0.306 0.296 0.315 9,437,000 0.3029 -3.08%
2007-12-19 0 0.650 0.640 0.660 0.620 0.680 11,864,000 7,727,440 0.6513 0.306 0.301 0.310 0.292 0.320 25,227,709 0.3063 8.33%
2007-12-18 0 0.600 0.600 0.610 0.600 0.630 6,438,000 3,933,900 0.6110 0.282 0.282 0.287 0.282 0.296 13,689,817 0.2874 -9.09%
2007-12-17 0 0.660 0.660 0.670 0.600 0.710 21,990,000 15,057,700 0.6848 0.310 0.310 0.315 0.282 0.334 46,759,720 0.3220 0.00%
2007-12-14 0 0.660 0.650 0.660 0.540 0.660 20,494,000 12,616,620 0.6156 0.310 0.306 0.310 0.254 0.310 43,578,613 0.2895 24.53%
2007-12-13 0 0.530 0.520 0.540 0.520 0.560 1,574,000 846,520 0.5378 0.249 0.245 0.254 0.245 0.263 3,346,967 0.2529 -3.64%
2007-12-12 0 0.550 0.540 0.550 0.540 0.570 1,036,000 573,200 0.5533 0.259 0.254 0.259 0.254 0.268 2,202,959 0.2602 -3.51%
2007-12-11 0 0.570 0.560 0.570 0.560 0.620 6,204,000 3,636,580 0.5862 0.268 0.263 0.268 0.263 0.292 13,192,237 0.2757 0.00%
2007-12-10 0 0.570 0.560 0.570 0.510 0.580 9,060,000 4,922,640 0.5433 0.268 0.263 0.268 0.240 0.273 19,265,260 0.2555 14.00%
2007-12-07 0 0.500 0.500 0.510 0.490 0.520 2,348,000 1,189,400 0.5066 0.235 0.235 0.240 0.230 0.245 4,992,807 0.2382 0.00%
2007-12-06 0 0.500 0.495 0.500 0.495 0.500 1,110,000 552,600 0.4978 0.235 0.233 0.235 0.233 0.235 2,360,313 0.2341 1.01%
2007-12-05 0 0.495 0.495 0.500 0.490 0.500 480,000 237,770 0.4954 0.233 0.233 0.235 0.230 0.235 1,020,676 0.2330 0.00%
2007-12-04 0 0.495 0.490 0.500 0.490 0.495 840,000 415,150 0.4942 0.233 0.230 0.235 0.230 0.233 1,786,183 0.2324 0.00%
2007-12-03 0 0.495 0.490 0.495 0.495 0.500 504,000 250,960 0.4979 0.233 0.230 0.233 0.233 0.235 1,071,710 0.2342 -1.00%
2007-11-30 0 0.500 0.490 0.500 0.485 0.500 1,270,000 633,460 0.4988 0.235 0.230 0.235 0.228 0.235 2,700,539 0.2346 4.17%
2007-11-29 0 0.480 0.480 0.490 0.480 0.490 826,000 401,020 0.4855 0.226 0.226 0.230 0.226 0.230 1,756,413 0.2283 -2.04%
2007-11-28 0 0.490 0.480 0.490 0.480 0.490 1,796,000 864,810 0.4815 0.230 0.226 0.230 0.226 0.230 3,819,029 0.2264 1.03%
2007-11-27 0 0.485 0.485 0.500 0.485 0.500 542,000 266,540 0.4918 0.228 0.228 0.235 0.228 0.235 1,152,513 0.2313 -1.02%
2007-11-26 0 0.490 0.490 0.500 0.485 0.510 609,000 298,130 0.4895 0.230 0.230 0.235 0.228 0.240 1,294,983 0.2302 0.00%
2007-11-23 0 0.490 0.485 0.500 0.485 0.500 1,016,000 502,770 0.4949 0.230 0.228 0.235 0.228 0.235 2,160,431 0.2327 0.00%
2007-11-22 0 0.490 0.490 0.495 0.490 0.510 2,053,000 1,019,310 0.4965 0.230 0.230 0.233 0.230 0.240 4,365,516 0.2335 -3.92%
2007-11-21 0 0.510 0.510 0.520 0.500 0.520 2,406,000 1,223,340 0.5085 0.240 0.240 0.245 0.235 0.245 5,116,138 0.2391 -1.92%
2007-11-20 0 0.520 0.520 0.530 0.510 0.530 2,668,000 1,384,160 0.5188 0.245 0.245 0.249 0.240 0.249 5,673,257 0.2440 0.00%
2007-11-19 0 0.520 0.520 0.530 0.510 0.530 772,000 401,320 0.5198 0.245 0.245 0.249 0.240 0.249 1,641,587 0.2445 1.96%
2007-11-16 0 0.510 0.510 0.520 0.510 0.530 856,000 443,260 0.5178 0.240 0.240 0.245 0.240 0.249 1,820,206 0.2435 -1.92%
2007-11-15 0 0.520 0.520 0.530 0.520 0.550 734,000 383,100 0.5219 0.245 0.245 0.249 0.245 0.259 1,560,784 0.2455 -1.89%
2007-11-14 0 0.530 0.530 0.540 0.510 0.530 586,000 307,760 0.5252 0.249 0.249 0.254 0.240 0.249 1,246,075 0.2470 1.92%
2007-11-13 0 0.520 0.510 0.520 0.510 0.520 2,200,000 1,123,820 0.5108 0.245 0.240 0.245 0.240 0.245 4,678,098 0.2402 0.00%
2007-11-12 0 0.520 0.510 0.520 0.500 0.520 4,006,000 2,032,640 0.5074 0.245 0.240 0.245 0.235 0.245 8,518,392 0.2386 0.00%
2007-11-09 0 0.520 0.510 0.520 0.510 0.530 1,884,000 982,180 0.5213 0.245 0.240 0.245 0.240 0.249 4,006,153 0.2452 -1.89%
2007-11-08 0 0.530 0.520 0.530 0.510 0.540 4,366,000 2,278,300 0.5218 0.249 0.245 0.249 0.240 0.254 9,283,899 0.2454 -3.64%
2007-11-07 0 0.550 0.540 0.560 0.540 0.550 2,500,000 1,362,720 0.5451 0.259 0.254 0.263 0.254 0.259 5,316,021 0.2563 1.85%
2007-11-06 0 0.540 0.530 0.540 0.500 0.540 2,320,000 1,208,520 0.5209 0.254 0.249 0.254 0.235 0.254 4,933,267 0.2450 3.85%
2007-11-05 0 0.520 0.510 0.530 0.500 0.550 3,676,000 1,912,340 0.5202 0.245 0.240 0.249 0.235 0.259 7,816,677 0.2446 -1.89%
2007-11-02 0 0.530 0.530 0.550 0.510 0.560 4,014,000 2,165,760 0.5396 0.249 0.249 0.259 0.240 0.263 8,535,403 0.2537 -5.36%
2007-11-01 0 0.560 0.560 0.570 0.550 0.590 2,640,000 1,491,420 0.5649 0.263 0.263 0.268 0.259 0.277 5,613,718 0.2657 -3.45%
2007-10-31 0 0.580 0.570 0.590 0.570 0.610 3,966,000 2,308,460 0.5821 0.273 0.268 0.277 0.268 0.287 8,433,336 0.2737 -4.92%
2007-10-30 0 0.610 0.600 0.610 0.590 0.660 6,248,000 3,836,080 0.6140 0.287 0.282 0.287 0.277 0.310 13,285,799 0.2887 -3.17%
2007-10-29 0 0.630 0.630 0.640 0.620 0.690 8,848,000 5,702,960 0.6445 0.296 0.296 0.301 0.292 0.324 18,814,461 0.3031 3.28%
2007-10-26 0 0.610 0.610 0.620 0.570 0.620 11,418,000 6,835,960 0.5987 0.287 0.287 0.292 0.268 0.292 24,279,331 0.2816 8.93%
2007-10-25 0 0.560 0.550 0.560 0.550 0.570 2,657,000 1,490,230 0.5609 0.263 0.259 0.263 0.259 0.268 5,649,867 0.2638 1.82%
2007-10-24 0 0.550 0.550 0.560 0.540 0.570 7,614,000 4,263,220 0.5599 0.259 0.259 0.263 0.254 0.268 16,190,473 0.2633 3.77%
2007-10-23 0 0.530 0.510 0.530 0.510 0.550 6,841,000 3,591,880 0.5251 0.249 0.240 0.249 0.240 0.259 14,546,760 0.2469 9.28%
2007-10-22 0 0.485 0.485 0.495 0.460 0.510 5,390,000 2,659,430 0.4934 0.228 0.228 0.233 0.216 0.240 11,461,341 0.2320 2.11%
2007-10-18 0 0.475 0.475 0.480 0.470 0.480 4,158,000 1,983,810 0.4771 0.223 0.223 0.226 0.221 0.226 8,841,606 0.2244 1.06%
2007-10-17 0 0.470 0.465 0.470 0.460 0.470 1,228,000 575,000 0.4682 0.221 0.219 0.221 0.216 0.221 2,611,229 0.2202 -1.05%
2007-10-16 0 0.475 0.470 0.475 0.470 0.490 2,194,000 1,053,450 0.4802 0.223 0.221 0.223 0.221 0.230 4,665,340 0.2258 -1.04%
2007-10-15 0 0.480 0.480 0.485 0.465 0.500 3,576,000 1,740,120 0.4866 0.226 0.226 0.228 0.219 0.235 7,604,036 0.2288 2.13%
2007-10-12 0 0.470 0.465 0.470 0.465 0.540 16,420,000 8,011,230 0.4879 0.221 0.219 0.221 0.219 0.254 34,915,625 0.2294 -9.62%
2007-10-11 0 0.520 0.510 0.520 0.510 0.550 8,072,000 4,250,160 0.5265 0.245 0.240 0.245 0.240 0.259 17,164,368 0.2476 -5.45%
2007-10-10 0 0.550 0.550 0.560 0.540 0.570 2,592,000 1,441,260 0.5560 0.259 0.259 0.263 0.254 0.268 5,511,650 0.2615 -1.79%
2007-10-09 0 0.560 0.550 0.560 0.540 0.570 4,094,000 2,284,880 0.5581 0.263 0.259 0.263 0.254 0.268 8,705,516 0.2625 0.00%
2007-10-08 0 0.560 0.560 0.570 0.550 0.590 4,036,000 2,280,960 0.5652 0.263 0.263 0.268 0.259 0.277 8,582,184 0.2658 3.70%
2007-10-05 0 0.540 0.540 0.550 0.530 0.550 5,628,000 3,059,700 0.5437 0.254 0.254 0.259 0.249 0.259 11,967,426 0.2557 3.85%
2007-10-04 0 0.520 0.520 0.530 0.500 0.550 7,295,000 3,877,955 0.5316 0.245 0.245 0.249 0.235 0.259 15,512,149 0.2500 -3.70%
2007-10-03 0 0.540 0.530 0.550 0.530 0.580 3,118,000 1,724,240 0.5530 0.254 0.249 0.259 0.249 0.273 6,630,141 0.2601 -8.47%
2007-10-02 0 0.590 0.580 0.590 0.570 0.600 3,490,000 2,034,680 0.5830 0.277 0.273 0.277 0.268 0.282 7,421,165 0.2742 -3.28%
2007-09-28 0 0.610 0.600 0.620 0.600 0.630 2,215,000 1,365,560 0.6165 0.287 0.282 0.292 0.282 0.296 4,709,994 0.2899 -4.69%
2007-09-27 0 0.640 0.630 0.640 0.620 0.640 1,859,000 1,174,920 0.6320 0.301 0.296 0.301 0.292 0.301 3,952,993 0.2972 1.91%
2007-09-25 0 0.640 0.630 0.640 0.630 0.670 2,216,000 1,427,920 0.6444 0.295 0.291 0.295 0.291 0.309 4,802,161 0.2973 -3.03%
2007-09-24 0 0.660 0.650 0.660 0.650 0.680 2,104,000 1,406,860 0.6687 0.305 0.300 0.305 0.300 0.314 4,559,453 0.3086 -1.49%
2007-09-21 0 0.670 0.670 0.680 0.660 0.670 1,080,000 715,500 0.6625 0.309 0.309 0.314 0.305 0.309 2,340,404 0.3057 1.52%
2007-09-20 0 0.660 0.650 0.660 0.660 0.680 2,780,000 1,856,060 0.6676 0.305 0.300 0.305 0.305 0.314 6,024,372 0.3081 -2.94%
2007-09-19 0 0.680 0.680 0.690 0.670 0.710 4,034,000 2,759,980 0.6842 0.314 0.314 0.318 0.309 0.328 8,741,841 0.3157 -1.45%
2007-09-18 0 0.690 0.680 0.690 0.680 0.700 2,782,000 1,906,320 0.6852 0.318 0.314 0.318 0.314 0.323 6,028,706 0.3162 0.00%
2007-09-17 0 0.690 0.680 0.690 0.680 0.700 4,400,000 3,046,900 0.6925 0.318 0.314 0.318 0.314 0.323 9,534,978 0.3195 1.47%
2007-09-14 0 0.680 0.680 0.690 0.660 0.760 17,298,000 12,027,600 0.6953 0.314 0.314 0.318 0.305 0.351 37,485,464 0.3209 -5.56%
2007-09-13 0 0.720 0.720 0.740 0.690 0.950 22,478,000 16,875,480 0.7508 0.332 0.332 0.341 0.318 0.438 48,710,733 0.3464 -24.21%
2007-09-12 0 0.950 0.940 0.950 0.930 0.950 714,000 674,740 0.9450 0.438 0.434 0.438 0.429 0.438 1,547,267 0.4361 0.00%
2007-09-11 0 0.950 0.930 0.950 0.930 0.950 674,000 634,280 0.9411 0.438 0.429 0.438 0.429 0.438 1,460,585 0.4343 0.00%
2007-09-10 0 0.950 0.940 0.950 0.940 0.960 1,464,000 1,390,160 0.9496 0.438 0.434 0.438 0.434 0.443 3,172,547 0.4382 -3.06%
2007-09-07 0 0.980 0.970 0.980 0.950 0.980 674,000 650,580 0.9653 0.452 0.448 0.452 0.438 0.452 1,460,585 0.4454 2.08%
2007-09-06 0 0.960 0.950 0.960 0.930 0.960 562,000 538,700 0.9585 0.443 0.438 0.443 0.429 0.443 1,217,877 0.4423 0.00%
2007-09-05 0 0.960 0.940 0.950 0.940 0.960 1,352,000 1,290,960 0.9549 0.443 0.434 0.438 0.434 0.443 2,929,839 0.4406 1.05%
2007-09-04 0 0.950 0.950 0.960 0.940 0.970 764,000 727,900 0.9527 0.438 0.438 0.443 0.434 0.448 1,655,619 0.4397 -1.04%
2007-09-03 0 0.960 0.950 0.960 0.950 0.980 672,000 645,860 0.9611 0.443 0.438 0.443 0.438 0.452 1,456,251 0.4435 -1.03%
2007-08-31 0 0.970 0.970 0.980 0.960 0.980 366,000 354,840 0.9695 0.448 0.448 0.452 0.443 0.452 793,137 0.4474 0.00%
2007-08-30 0 0.970 0.970 0.980 0.960 1.000 1,268,000 1,240,260 0.9781 0.448 0.448 0.452 0.443 0.461 2,747,807 0.4514 -1.02%
2007-08-29 0 0.980 0.950 0.980 0.950 0.980 364,000 350,220 0.9621 0.452 0.438 0.452 0.438 0.452 788,803 0.4440 -2.00%
2007-08-28 0 1.000 0.990 1.000 0.930 1.030 6,108,000 6,048,860 0.9903 0.461 0.457 0.461 0.429 0.475 13,236,283 0.4570 6.38%
2007-08-27 0 0.940 0.940 0.950 0.900 0.990 1,192,000 1,134,000 0.9513 0.434 0.434 0.438 0.415 0.457 2,583,112 0.4390 -3.09%
2007-08-24 0 0.970 0.950 0.970 0.940 0.980 484,000 463,780 0.9582 0.448 0.438 0.448 0.434 0.452 1,048,848 0.4422 -1.02%
2007-08-23 0 0.980 0.990 1.000 0.950 1.020 859,000 845,260 0.9840 0.452 0.457 0.461 0.438 0.471 1,861,488 0.4541 0.00%
2007-08-22 0 0.980 0.970 0.980 0.940 1.000 484,000 471,060 0.9733 0.452 0.448 0.452 0.434 0.461 1,048,848 0.4491 1.03%
2007-08-21 0 0.970 0.960 0.970 0.860 1.030 2,966,000 2,825,880 0.9528 0.448 0.443 0.448 0.397 0.475 6,427,442 0.4397 12.79%
2007-08-20 0 0.860 0.840 0.860 0.790 0.860 820,000 690,440 0.8420 0.397 0.388 0.397 0.365 0.397 1,776,973 0.3885 10.26%
2007-08-17 0 0.780 0.750 0.780 0.720 0.860 1,722,000 1,337,300 0.7766 0.360 0.346 0.360 0.332 0.397 3,731,643 0.3584 -10.34%
2007-08-16 0 0.870 0.850 0.870 0.840 0.900 924,000 791,520 0.8566 0.401 0.392 0.401 0.388 0.415 2,002,345 0.3953 -7.45%
2007-08-15 0 0.940 0.940 0.950 0.940 0.980 850,000 812,320 0.9557 0.434 0.434 0.438 0.434 0.452 1,841,984 0.4410 -6.00%
2007-08-14 0 1.000 0.980 1.000 0.960 1.000 888,000 876,860 0.9875 0.461 0.452 0.461 0.443 0.461 1,924,332 0.4557 0.00%
2007-08-13 0 1.000 1.000 1.010 1.000 1.050 1,238,000 1,259,360 1.0173 0.461 0.461 0.466 0.461 0.485 2,682,796 0.4694 -2.91%
2007-08-10 0 1.030 1.020 1.030 1.000 1.100 1,364,000 1,414,000 1.0367 0.475 0.471 0.475 0.461 0.508 2,955,843 0.4784 -1.90%
2007-08-09 0 1.050 1.030 1.050 1.020 1.050 1,458,000 1,507,600 1.0340 0.485 0.475 0.485 0.471 0.485 3,159,545 0.4772 5.00%
2007-08-08 0 1.000 1.000 1.010 0.970 1.020 1,298,000 1,294,080 0.9970 0.461 0.461 0.466 0.448 0.471 2,812,818 0.4601 0.00%
2007-08-07 0 1.000 0.990 1.010 1.000 1.100 1,022,000 1,045,540 1.0230 0.461 0.457 0.466 0.461 0.508 2,214,715 0.4721 -6.54%
2007-08-06 0 1.070 1.060 1.070 1.030 1.100 704,000 751,140 1.0670 0.494 0.489 0.494 0.475 0.508 1,525,596 0.4924 -6.14%
2007-08-03 0 1.140 1.110 1.140 1.100 1.150 338,000 378,540 1.1199 0.526 0.512 0.526 0.508 0.531 732,460 0.5168 1.79%
2007-08-02 0 1.120 1.120 1.130 1.100 1.180 954,000 1,075,220 1.1271 0.517 0.517 0.521 0.508 0.545 2,067,357 0.5201 -0.88%
2007-08-01 0 1.130 1.130 1.140 1.120 1.160 750,000 848,480 1.1313 0.521 0.521 0.526 0.517 0.535 1,625,280 0.5221 -2.59%
2007-07-31 0 1.160 1.160 1.170 1.140 1.180 986,000 1,134,220 1.1503 0.535 0.535 0.540 0.526 0.545 2,136,702 0.5308 -1.69%
2007-07-30 0 1.180 1.180 1.190 1.100 1.210 1,210,000 1,365,540 1.1285 0.545 0.545 0.549 0.508 0.558 2,622,119 0.5208 4.42%
2007-07-27 0 1.130 1.130 1.150 1.130 1.160 886,000 1,010,540 1.1406 0.521 0.521 0.531 0.521 0.535 1,919,998 0.5263 -2.59%
2007-07-26 0 1.160 1.160 1.180 1.160 1.190 664,000 779,640 1.1742 0.535 0.535 0.545 0.535 0.549 1,438,915 0.5418 -0.85%
2007-07-25 0 1.170 1.170 1.190 1.160 1.190 640,000 751,520 1.1743 0.540 0.540 0.549 0.535 0.549 1,386,906 0.5419 -1.68%
2007-07-24 0 1.190 1.180 1.190 1.180 1.210 1,534,000 1,826,200 1.1905 0.549 0.545 0.549 0.545 0.558 3,324,240 0.5494 0.00%
2007-07-23 0 1.190 1.190 1.200 1.180 1.220 554,000 662,760 1.1963 0.549 0.549 0.554 0.545 0.563 1,200,540 0.5521 -1.65%
2007-07-20 0 1.210 1.210 1.220 1.170 1.220 1,128,000 1,353,300 1.1997 0.558 0.558 0.563 0.540 0.563 2,444,422 0.5536 4.31%
2007-07-19 0 1.160 1.160 1.170 1.150 1.220 2,272,000 2,704,260 1.1903 0.535 0.535 0.540 0.531 0.563 4,923,516 0.5493 0.87%
2007-07-18 0 1.150 1.140 1.150 1.130 1.150 2,402,000 2,749,720 1.1448 0.531 0.526 0.531 0.521 0.531 5,205,231 0.5283 0.00%
2007-07-17 0 1.150 1.150 1.160 1.150 1.190 1,346,000 1,556,700 1.1565 0.531 0.531 0.535 0.531 0.549 2,916,836 0.5337 -2.54%
2007-07-16 0 1.180 1.170 1.180 1.180 1.220 1,108,000 1,316,320 1.1880 0.545 0.540 0.545 0.545 0.563 2,401,081 0.5482 -3.28%
2007-07-13 0 1.220 1.210 1.220 1.180 1.220 1,886,000 2,248,800 1.1924 0.563 0.558 0.563 0.545 0.563 4,087,038 0.5502 1.67%
2007-07-12 0 1.200 1.200 1.210 1.190 1.220 1,608,000 1,931,560 1.2012 0.554 0.554 0.558 0.549 0.563 3,484,601 0.5543 -0.83%
2007-07-11 0 1.210 1.210 1.220 1.200 1.240 2,882,000 3,483,520 1.2087 0.558 0.558 0.563 0.554 0.572 6,245,410 0.5578 -2.42%
2007-07-10 0 1.240 1.240 1.250 1.200 1.280 4,180,000 5,150,700 1.2322 0.572 0.572 0.577 0.554 0.591 9,058,229 0.5686 -3.12%
2007-07-09 0 1.280 1.270 1.280 1.260 1.280 6,282,000 7,989,040 1.2717 0.591 0.586 0.591 0.581 0.591 13,613,348 0.5869 1.59%
2007-07-06 0 1.260 1.260 1.270 1.260 1.270 5,302,000 6,683,840 1.2606 0.581 0.581 0.586 0.581 0.586 11,489,648 0.5817 0.00%
2007-07-05 0 1.260 1.260 1.270 1.240 1.280 8,404,000 10,596,900 1.2609 0.581 0.581 0.586 0.572 0.591 18,211,807 0.5819 2.44%
2007-07-04 0 1.230 1.230 1.240 1.220 1.250 3,592,000 4,420,560 1.2307 0.568 0.568 0.572 0.563 0.577 7,784,009 0.5679 0.82%
2007-07-03 0 1.220 1.240 1.250 1.200 1.280 4,064,000 4,991,540 1.2282 0.563 0.572 0.577 0.554 0.591 8,806,852 0.5668 -2.40%
2007-06-29 0 1.250 1.250 1.260 1.200 1.280 12,466,000 15,692,400 1.2588 0.577 0.577 0.581 0.554 0.591 27,014,325 0.5809 5.04%
2007-06-28 0 1.190 1.190 1.210 1.190 1.310 29,982,000 36,581,460 1.2201 0.549 0.549 0.558 0.549 0.605 64,972,204 0.5630 -4.80%
2007-06-27 0 1.250 1.250 1.260 1.220 1.610 100,012,000 137,207,940 1.3719 0.577 0.577 0.581 0.563 0.743 216,730,040 0.6331

Webb-site Database - Powered By Linux Group

Back to top