CGN Mining Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08193  2002-02-07  2003-08-01  2003-08-04
HK Main 01164  2003-08-04    
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
2026-02-13 0 4.860 4.840 4.860 4.770 5.020 53,258,237 260,559,198 4.8924 4.860 4.840 4.860 4.770 5.020 53,258,237 4.8924 -4.14%
2026-02-12 0 5.070 5.040 5.070 4.950 5.180 40,884,447 207,287,682 5.0701 5.070 5.040 5.070 4.950 5.180 40,884,447 5.0701 1.40%
2026-02-11 0 5.000 4.990 5.000 4.630 5.050 77,301,020 381,680,280 4.9376 5.000 4.990 5.000 4.630 5.050 77,301,020 4.9376 5.26%
2026-02-10 0 4.750 4.730 4.750 4.600 4.890 84,279,680 402,067,567 4.7706 4.750 4.730 4.750 4.600 4.890 84,279,680 4.7706 4.40%
2026-02-09 0 4.550 4.540 4.550 4.260 4.630 67,267,407 299,728,764 4.4558 4.550 4.540 4.550 4.260 4.630 67,267,407 4.4558 8.85%
2026-02-06 0 4.180 4.180 4.190 4.010 4.290 73,544,180 306,039,730 4.1613 4.180 4.180 4.190 4.010 4.290 73,544,180 4.1613 -4.35%
2026-02-05 0 4.370 4.370 4.380 4.210 4.450 68,360,530 296,660,898 4.3397 4.370 4.370 4.380 4.210 4.450 68,360,530 4.3397 -7.02%
2026-02-04 0 4.700 4.680 4.700 4.590 4.920 65,056,220 307,741,996 4.7304 4.700 4.680 4.700 4.590 4.920 65,056,220 4.7304 -0.42%
2026-02-03 0 4.720 4.720 4.730 4.380 4.780 103,684,573 477,431,563 4.6047 4.720 4.720 4.730 4.380 4.780 103,684,573 4.6047 5.12%
2026-02-02 0 4.490 4.490 4.500 4.370 4.850 121,958,160 555,791,831 4.5572 4.490 4.490 4.500 4.370 4.850 121,958,160 4.5572 -11.61%
2026-01-30 0 5.080 5.070 5.080 4.780 5.190 135,673,828 677,936,470 4.9968 5.080 5.070 5.080 4.780 5.190 135,673,828 4.9968 -3.42%
2026-01-29 0 5.260 5.260 5.270 5.190 5.660 187,749,676 1,007,107,095 5.3641 5.260 5.260 5.270 5.190 5.660 187,749,676 5.3641 3.34%
2026-01-28 0 5.090 5.050 5.090 4.680 5.140 125,377,288 622,775,902 4.9672 5.090 5.050 5.090 4.680 5.140 125,377,288 4.9672 11.62%
2026-01-27 0 4.560 4.550 4.560 4.390 4.610 78,560,299 352,321,545 4.4847 4.560 4.550 4.560 4.390 4.610 78,560,299 4.4847 -3.59%
2026-01-26 0 4.730 4.720 4.730 4.270 4.800 124,953,260 574,806,262 4.6002 4.730 4.720 4.730 4.270 4.800 124,953,260 4.6002 10.00%
2026-01-23 0 4.300 4.290 4.300 4.160 4.340 88,807,660 379,017,471 4.2678 4.300 4.290 4.300 4.160 4.340 88,807,660 4.2678 2.14%
2026-01-22 0 4.210 4.210 4.220 4.170 4.340 74,575,302 315,996,130 4.2373 4.210 4.210 4.220 4.170 4.340 74,575,302 4.2373 1.45%
2026-01-21 0 4.150 4.130 4.150 3.950 4.180 75,467,520 306,275,132 4.0584 4.150 4.130 4.150 3.950 4.180 75,467,520 4.0584 4.53%
2026-01-20 0 3.970 3.950 3.970 3.790 3.990 65,620,355 256,530,743 3.9093 3.970 3.950 3.970 3.790 3.990 65,620,355 3.9093 0.76%
2026-01-19 0 3.940 3.920 3.940 3.850 4.000 82,227,279 324,512,161 3.9465 3.940 3.920 3.940 3.850 4.000 82,227,279 3.9465 3.14%
2026-01-16 0 3.820 3.810 3.820 3.670 3.970 115,585,840 442,203,826 3.8258 3.820 3.810 3.820 3.670 3.970 115,585,840 3.8258 4.95%
2026-01-15 0 3.640 3.630 3.640 3.560 3.750 100,337,279 368,257,772 3.6702 3.640 3.630 3.640 3.560 3.750 100,337,279 3.6702 1.68%
2026-01-14 0 3.580 3.570 3.580 3.480 3.650 52,181,424 185,381,499 3.5526 3.580 3.570 3.580 3.480 3.650 52,181,424 3.5526 -0.56%
2026-01-13 0 3.600 3.590 3.600 3.540 3.660 57,792,725 208,139,210 3.6015 3.600 3.590 3.600 3.540 3.660 57,792,725 3.6015 -0.28%
2026-01-12 0 3.610 3.600 3.610 3.560 3.760 42,955,000 155,041,100 3.6094 3.610 3.600 3.610 3.560 3.760 42,955,000 3.6094 -0.82%
2026-01-09 0 3.640 3.630 3.640 3.480 3.690 43,730,000 158,451,005 3.6234 3.640 3.630 3.640 3.480 3.690 43,730,000 3.6234 1.11%
2026-01-08 0 3.600 3.590 3.600 3.520 3.610 36,913,000 131,848,190 3.5719 3.600 3.590 3.600 3.520 3.610 36,913,000 3.5719 0.00%
2026-01-07 0 3.600 3.590 3.600 3.550 3.670 58,699,870 211,982,900 3.6113 3.600 3.590 3.600 3.550 3.670 58,699,870 3.6113 1.12%
2026-01-06 0 3.560 3.550 3.560 3.480 3.620 48,187,605 171,740,728 3.5640 3.560 3.550 3.560 3.480 3.620 48,187,605 3.5640 2.30%
2026-01-05 0 3.480 3.480 3.490 3.310 3.560 84,594,100 291,915,640 3.4508 3.480 3.480 3.490 3.310 3.560 84,594,100 3.4508 7.41%
2026-01-02 0 3.240 3.230 3.240 3.070 3.250 9,910,000 31,555,470 3.1842 3.240 3.230 3.240 3.070 3.250 9,910,000 3.1842 4.85%
2025-12-31 0 3.090 3.090 3.100 3.090 3.190 21,287,404 66,754,050 3.1358 3.090 3.090 3.100 3.090 3.190 21,287,404 3.1358 -2.83%
2025-12-30 0 3.180 3.180 3.200 3.100 3.240 28,597,150 91,074,589 3.1847 3.180 3.180 3.200 3.100 3.240 28,597,150 3.1847 1.60%
2025-12-29 0 3.130 3.130 3.140 3.120 3.360 59,709,992 191,267,973 3.2033 3.130 3.130 3.140 3.120 3.360 59,709,992 3.2033 -6.57%
2025-12-24 0 3.350 3.330 3.350 3.250 3.450 49,891,577 167,352,876 3.3543 3.350 3.330 3.350 3.250 3.450 49,891,577 3.3543 5.02%
2025-12-23 0 3.190 3.170 3.190 3.120 3.210 38,023,000 120,397,669 3.1664 3.190 3.170 3.190 3.120 3.210 38,023,000 3.1664 1.27%
2025-12-22 0 3.150 3.140 3.150 3.030 3.150 47,428,756 146,999,570 3.0994 3.150 3.140 3.150 3.030 3.150 47,428,756 3.0994 7.51%
2025-12-19 0 2.930 2.930 2.950 2.910 2.990 79,299,600 233,515,724 2.9447 2.930 2.930 2.950 2.910 2.990 79,299,600 2.9447 0.69%
2025-12-18 0 2.910 2.900 2.910 2.860 2.930 17,647,236 51,163,934 2.8993 2.910 2.900 2.910 2.860 2.930 17,647,236 2.8993 -0.68%
2025-12-17 0 2.930 2.920 2.930 2.850 2.950 31,690,020 91,697,106 2.8936 2.930 2.920 2.930 2.850 2.950 31,690,020 2.8936 0.34%
2025-12-16 0 2.920 2.900 2.920 2.860 3.100 60,465,815 176,711,032 2.9225 2.920 2.900 2.920 2.860 3.100 60,465,815 2.9225 -4.89%
2025-12-15 0 3.070 3.060 3.070 3.000 3.180 47,232,841 146,354,684 3.0986 3.070 3.060 3.070 3.000 3.180 47,232,841 3.0986 -1.29%
2025-12-12 0 3.110 3.100 3.110 3.030 3.120 30,652,440 94,657,280 3.0881 3.110 3.100 3.110 3.030 3.120 30,652,440 3.0881 4.01%
2025-12-11 0 2.990 2.980 2.990 2.960 3.070 28,760,650 86,189,493 2.9968 2.990 2.980 2.990 2.960 3.070 28,760,650 2.9968 -1.64%
2025-12-10 0 3.040 3.030 3.040 2.930 3.060 35,756,856 107,294,302 3.0007 3.040 3.030 3.040 2.930 3.060 35,756,856 3.0007 1.33%
2025-12-09 0 3.000 2.990 3.000 2.980 3.200 66,481,500 202,778,539 3.0501 3.000 2.990 3.000 2.980 3.200 66,481,500 3.0501 -7.69%
2025-12-08 0 3.250 3.240 3.250 3.240 3.330 38,506,754 125,747,543 3.2656 3.250 3.240 3.250 3.240 3.330 38,506,754 3.2656 -4.41%
2025-12-05 0 3.400 3.400 3.410 3.220 3.440 99,404,000 333,596,434 3.3560 3.400 3.400 3.410 3.220 3.440 99,404,000 3.3560 7.26%
2025-12-04 0 3.170 3.160 3.170 3.140 3.290 59,690,000 190,729,894 3.1953 3.170 3.160 3.170 3.140 3.290 59,690,000 3.1953 -1.25%
2025-12-03 0 3.210 3.200 3.210 3.060 3.330 131,097,447 421,281,108 3.2135 3.210 3.200 3.210 3.060 3.330 131,097,447 3.2135 3.88%
2025-12-02 0 3.090 3.080 3.090 2.940 3.090 33,538,234 101,900,052 3.0383 3.090 3.080 3.090 2.940 3.090 33,538,234 3.0383 1.31%
2025-12-01 0 3.050 3.040 3.050 3.010 3.110 22,392,984 68,593,741 3.0632 3.050 3.040 3.050 3.010 3.110 22,392,984 3.0632 1.67%
2025-11-28 0 3.000 3.000 3.010 2.930 3.050 33,940,379 101,650,010 2.9950 3.000 3.000 3.010 2.930 3.050 33,940,379 2.9950 1.69%
2025-11-27 0 2.950 2.940 2.950 2.920 3.020 26,285,000 78,142,675 2.9729 2.950 2.940 2.950 2.920 3.020 26,285,000 2.9729 0.68%
2025-11-26 0 2.930 2.920 2.930 2.910 2.970 14,720,500 43,254,715 2.9384 2.930 2.920 2.930 2.910 2.970 14,720,500 2.9384 0.69%
2025-11-25 0 2.910 2.900 2.910 2.860 2.950 48,828,703 141,455,587 2.8970 2.910 2.900 2.910 2.860 2.950 48,828,703 2.8970 3.56%
2025-11-24 0 2.810 2.810 2.820 2.700 2.830 89,511,540 247,170,540 2.7613 2.810 2.810 2.820 2.700 2.830 89,511,540 2.7613 0.72%
2025-11-21 0 2.790 2.780 2.790 2.720 2.880 81,081,840 227,048,785 2.8002 2.790 2.780 2.790 2.720 2.880 81,081,840 2.8002 -7.31%
2025-11-20 0 3.010 3.010 3.020 2.980 3.100 29,335,000 88,915,050 3.0310 3.010 3.010 3.020 2.980 3.100 29,335,000 3.0310 0.00%
2025-11-19 0 3.010 3.010 3.020 2.970 3.060 59,977,000 180,723,760 3.0132 3.010 3.010 3.020 2.970 3.060 59,977,000 3.0132 0.67%
2025-11-18 0 2.990 2.990 3.000 2.950 3.280 105,093,046 322,324,950 3.0670 2.990 2.990 3.000 2.950 3.280 105,093,046 3.0670 -8.56%
2025-11-17 0 3.270 3.270 3.280 3.250 3.320 26,706,560 87,578,601 3.2793 3.270 3.270 3.280 3.250 3.320 26,706,560 3.2793 -1.51%
2025-11-14 0 3.320 3.310 3.320 3.320 3.410 26,640,400 89,507,810 3.3599 3.320 3.310 3.320 3.320 3.410 26,640,400 3.3599 -4.32%
2025-11-13 0 3.470 3.470 3.480 3.450 3.590 48,144,200 169,332,883 3.5172 3.470 3.470 3.480 3.450 3.590 48,144,200 3.5172 1.46%
2025-11-12 0 3.420 3.410 3.420 3.370 3.490 21,590,412 73,599,363 3.4089 3.420 3.410 3.420 3.370 3.490 21,590,412 3.4089 -1.44%
2025-11-11 0 3.470 3.470 3.480 3.420 3.590 24,601,400 85,361,157 3.4698 3.470 3.470 3.480 3.420 3.590 24,601,400 3.4698 0.29%
2025-11-10 0 3.460 3.460 3.470 3.410 3.510 38,726,922 134,110,997 3.4630 3.460 3.460 3.470 3.410 3.510 38,726,922 3.4630 2.67%
2025-11-07 0 3.370 3.360 3.370 3.290 3.450 43,800,500 147,344,975 3.3640 3.370 3.360 3.370 3.290 3.450 43,800,500 3.3640 -3.16%
2025-11-06 0 3.480 3.480 3.490 3.380 3.570 78,954,500 274,939,150 3.4822 3.480 3.480 3.490 3.380 3.570 78,954,500 3.4822 3.26%
2025-11-05 0 3.370 3.360 3.370 3.210 3.420 38,547,999 128,575,231 3.3355 3.370 3.360 3.370 3.210 3.420 38,547,999 3.3355 0.00%
2025-11-04 0 3.370 3.360 3.370 3.300 3.600 93,279,334 318,828,348 3.4180 3.370 3.360 3.370 3.300 3.600 93,279,334 3.4180 -7.42%
2025-11-03 0 3.640 3.630 3.640 3.610 3.840 91,382,349 337,180,181 3.6898 3.640 3.630 3.640 3.610 3.840 91,382,349 3.6898 -6.91%
2025-10-31 0 3.910 3.910 3.920 3.860 4.050 66,381,970 261,440,688 3.9384 3.910 3.910 3.920 3.860 4.050 66,381,970 3.9384 -1.76%
2025-10-30 0 3.980 3.970 3.980 3.680 4.020 157,026,085 608,077,434 3.8725 3.980 3.970 3.980 3.680 4.020 157,026,085 3.8725 13.39%
2025-10-28 0 3.510 3.500 3.510 3.480 3.670 56,146,838 198,428,002 3.5341 3.510 3.500 3.510 3.480 3.670 56,146,838 3.5341 -4.88%
2025-10-27 0 3.690 3.680 3.690 3.520 3.700 53,726,970 194,171,929 3.6140 3.690 3.680 3.690 3.520 3.700 53,726,970 3.6140 3.07%
2025-10-24 0 3.580 3.580 3.590 3.500 3.650 63,205,120 226,128,345 3.5777 3.580 3.580 3.590 3.500 3.650 63,205,120 3.5777 3.47%
2025-10-23 0 3.460 3.450 3.460 3.270 3.530 55,292,199 187,914,327 3.3986 3.460 3.450 3.460 3.270 3.530 55,292,199 3.3986 2.67%
2025-10-22 0 3.370 3.360 3.370 3.210 3.410 40,097,000 133,730,418 3.3352 3.370 3.360 3.370 3.210 3.410 40,097,000 3.3352 -2.03%
2025-10-21 0 3.440 3.430 3.440 3.360 3.470 66,347,949 227,322,013 3.4262 3.440 3.430 3.440 3.360 3.470 66,347,949 3.4262 3.30%
2025-10-20 0 3.330 3.330 3.340 3.250 3.450 134,913,700 447,742,556 3.3187 3.330 3.330 3.340 3.250 3.450 134,913,700 3.3187 -2.63%
2025-10-17 0 3.420 3.420 3.430 3.340 3.800 194,617,022 676,420,397 3.4756 3.420 3.420 3.430 3.340 3.800 194,617,022 3.4756 -11.17%
2025-10-16 0 3.850 3.850 3.860 3.830 4.020 87,033,215 340,715,316 3.9148 3.850 3.850 3.860 3.830 4.020 87,033,215 3.9148 -1.03%
2025-10-15 0 3.890 3.890 3.900 3.700 3.950 84,561,405 323,045,078 3.8202 3.890 3.890 3.900 3.700 3.950 84,561,405 3.8202 2.10%
2025-10-14 0 3.810 3.800 3.810 3.760 4.200 196,444,877 781,099,859 3.9762 3.810 3.800 3.810 3.760 4.200 196,444,877 3.9762 -1.04%
2025-10-13 0 3.850 3.850 3.860 3.620 3.900 121,030,200 456,805,735 3.7743 3.850 3.850 3.860 3.620 3.900 121,030,200 3.7743 2.67%
2025-10-10 0 3.750 3.740 3.750 3.680 3.940 136,511,865 516,122,065 3.7808 3.750 3.740 3.750 3.680 3.940 136,511,865 3.7808 -2.85%
2025-10-09 0 3.860 3.850 3.860 3.500 4.020 320,836,535 1,210,130,100 3.7718 3.860 3.850 3.860 3.500 4.020 320,836,535 3.7718 0.00%
2025-10-08 0 3.860 3.850 3.860 3.550 3.990 100,219,134 385,768,017 3.8492 3.860 3.850 3.860 3.550 3.990 100,219,134 3.8492 7.82%
2025-10-06 0 3.580 3.560 3.580 3.480 3.620 36,731,580 130,567,420 3.5546 3.580 3.560 3.580 3.480 3.620 36,731,580 3.5546 0.00%
2025-10-03 0 3.580 3.570 3.580 3.370 3.600 49,719,804 175,023,532 3.5202 3.580 3.570 3.580 3.370 3.600 49,719,804 3.5202 6.23%
2025-10-02 0 3.370 3.360 3.370 3.150 3.400 59,569,360 197,206,567 3.3105 3.370 3.360 3.370 3.150 3.400 59,569,360 3.3105 6.98%
2025-09-30 0 3.150 3.150 3.160 3.040 3.190 102,140,467 320,738,122 3.1402 3.150 3.150 3.160 3.040 3.190 102,140,467 3.1402 3.28%
2025-09-29 0 3.050 3.050 3.060 3.050 3.250 117,300,466 363,004,219 3.0947 3.050 3.050 3.060 3.050 3.250 117,300,466 3.0947 -5.28%
2025-09-26 0 3.220 3.220 3.230 3.080 3.400 186,289,514 601,535,723 3.2290 3.220 3.220 3.230 3.080 3.400 186,289,514 3.2290 5.23%
2025-09-25 0 3.060 3.050 3.060 2.900 3.120 95,683,370 291,892,662 3.0506 3.060 3.050 3.060 2.900 3.120 95,683,370 3.0506 2.00%
2025-09-24 0 3.000 2.990 3.000 2.910 3.030 63,077,478 187,488,595 2.9724 3.000 2.990 3.000 2.910 3.030 63,077,478 2.9724 -0.66%
2025-09-23 0 3.020 3.010 3.020 2.940 3.090 97,033,204 291,292,762 3.0020 3.020 3.010 3.020 2.940 3.090 97,033,204 3.0020 1.68%
2025-09-22 0 2.970 2.960 2.970 2.810 2.990 120,429,425 352,749,641 2.9291 2.970 2.960 2.970 2.810 2.990 120,429,425 2.9291 4.21%
2025-09-19 0 2.850 2.840 2.850 2.820 2.990 63,477,035 182,652,670 2.8775 2.850 2.840 2.850 2.820 2.990 63,477,035 2.8775 -0.70%
2025-09-18 0 2.870 2.860 2.870 2.800 2.950 50,805,927 145,446,400 2.8628 2.870 2.860 2.870 2.800 2.950 50,805,927 2.8628 -2.71%
2025-09-17 0 2.950 2.940 2.950 2.700 2.960 146,780,406 414,961,693 2.8271 2.950 2.940 2.950 2.700 2.960 146,780,406 2.8271 2.08%
2025-09-16 0 2.890 2.880 2.890 2.760 2.980 227,243,700 646,126,718 2.8433 2.890 2.880 2.890 2.760 2.980 227,243,700 2.8433 9.06%
2025-09-15 0 2.650 2.640 2.650 2.600 2.730 34,777,044 91,766,066 2.6387 2.650 2.640 2.650 2.600 2.730 34,777,044 2.6387 -1.85%
2025-09-12 0 2.700 2.680 2.700 2.600 2.710 46,342,745 122,748,359 2.6487 2.700 2.680 2.700 2.600 2.710 46,342,745 2.6487 1.12%
2025-09-11 0 2.670 2.670 2.680 2.610 2.730 38,177,700 102,218,823 2.6774 2.670 2.670 2.680 2.610 2.730 38,177,700 2.6774 0.75%
2025-09-10 0 2.650 2.640 2.650 2.640 2.780 37,859,200 101,502,313 2.6810 2.650 2.640 2.650 2.640 2.780 37,859,200 2.6810 -4.33%
2025-09-09 0 2.770 2.760 2.770 2.710 2.800 38,265,000 105,544,050 2.7582 2.770 2.760 2.770 2.710 2.800 38,265,000 2.7582 0.36%
2025-09-08 0 2.760 2.760 2.770 2.640 2.820 87,742,900 241,193,188 2.7489 2.760 2.760 2.770 2.640 2.820 87,742,900 2.7489 3.76%
2025-09-05 0 2.660 2.650 2.660 2.490 2.690 67,010,812 174,805,092 2.6086 2.660 2.650 2.660 2.490 2.690 67,010,812 2.6086 6.40%
2025-09-04 0 2.500 2.500 2.510 2.480 2.690 69,725,570 178,169,430 2.5553 2.500 2.500 2.510 2.480 2.690 69,725,570 2.5553 -4.21%
2025-09-03 0 2.610 2.600 2.610 2.580 2.710 56,725,000 148,931,056 2.6255 2.610 2.600 2.610 2.580 2.710 56,725,000 2.6255 -2.97%
2025-09-02 0 2.690 2.680 2.690 2.620 2.790 70,620,500 189,560,645 2.6842 2.690 2.680 2.690 2.620 2.790 70,620,500 2.6842 -0.74%
2025-09-01 0 2.710 2.700 2.710 2.620 2.790 88,731,216 237,765,218 2.6796 2.710 2.700 2.710 2.620 2.790 88,731,216 2.6796 -2.17%
2025-08-29 0 2.770 2.760 2.770 2.620 2.840 179,275,168 491,761,928 2.7431 2.770 2.760 2.770 2.620 2.840 179,275,168 2.7431 8.63%
2025-08-28 0 2.550 2.550 2.560 2.530 2.670 82,280,232 211,111,891 2.5658 2.550 2.550 2.560 2.530 2.670 82,280,232 2.5658 -4.85%
2025-08-27 0 2.680 2.670 2.680 2.640 2.870 79,071,200 217,073,351 2.7453 2.680 2.670 2.680 2.640 2.870 79,071,200 2.7453 -0.74%
2025-08-26 0 2.700 2.690 2.700 2.570 2.750 63,322,488 170,427,932 2.6914 2.700 2.690 2.700 2.570 2.750 63,322,488 2.6914 1.89%
2025-08-25 0 2.650 2.640 2.650 2.510 2.700 131,030,100 345,242,056 2.6348 2.650 2.640 2.650 2.510 2.700 131,030,100 2.6348 11.34%
2025-08-22 0 2.380 2.370 2.380 2.280 2.400 35,240,000 82,226,700 2.3333 2.380 2.370 2.380 2.280 2.400 35,240,000 2.3333 3.48%
2025-08-21 0 2.300 2.300 2.310 2.280 2.380 108,495,000 250,445,900 2.3084 2.300 2.300 2.310 2.280 2.380 108,495,000 2.3084 -2.95%
2025-08-20 0 2.370 2.360 2.370 2.250 2.380 53,834,000 125,899,200 2.3387 2.370 2.360 2.370 2.250 2.380 53,834,000 2.3387 -2.87%
2025-08-19 0 2.440 2.430 2.440 2.390 2.500 59,501,858 145,379,040 2.4433 2.440 2.430 2.440 2.390 2.500 59,501,858 2.4433 2.09%
2025-08-18 0 2.390 2.390 2.400 2.350 2.530 123,460,000 300,274,610 2.4322 2.390 2.390 2.400 2.350 2.530 123,460,000 2.4322 2.14%
2025-08-15 0 2.340 2.340 2.350 2.320 2.370 49,065,000 114,749,550 2.3387 2.340 2.340 2.350 2.320 2.370 49,065,000 2.3387 1.74%
2025-08-14 0 2.300 2.290 2.300 2.200 2.330 74,775,300 169,224,169 2.2631 2.300 2.290 2.300 2.200 2.330 74,775,300 2.2631 -1.29%
2025-08-13 0 2.330 2.310 2.330 2.240 2.330 49,630,000 114,594,800 2.3090 2.330 2.310 2.330 2.240 2.330 49,630,000 2.3090 3.56%
2025-08-12 0 2.250 2.240 2.250 2.220 2.280 27,905,000 62,809,900 2.2508 2.250 2.240 2.250 2.220 2.280 27,905,000 2.2508 0.45%
2025-08-11 0 2.240 2.220 2.240 2.200 2.270 20,780,000 46,203,350 2.2235 2.240 2.220 2.240 2.200 2.270 20,780,000 2.2235 0.00%
2025-08-08 0 2.240 2.240 2.250 2.210 2.260 33,749,186 75,496,589 2.2370 2.240 2.240 2.250 2.210 2.260 33,749,186 2.2370 0.45%
2025-08-07 0 2.230 2.220 2.230 2.150 2.320 69,076,999 155,271,627 2.2478 2.230 2.220 2.230 2.150 2.320 69,076,999 2.2478 3.72%
2025-08-06 0 2.150 2.150 2.160 2.150 2.190 21,328,972 46,146,573 2.1636 2.150 2.150 2.160 2.150 2.190 21,328,972 2.1636 -0.92%
2025-08-05 0 2.170 2.160 2.170 2.100 2.180 55,778,404 119,979,058 2.1510 2.170 2.160 2.170 2.100 2.180 55,778,404 2.1510 4.33%
2025-08-04 0 2.080 2.070 2.080 2.020 2.090 19,770,000 40,709,800 2.0592 2.080 2.070 2.080 2.020 2.090 19,770,000 2.0592 1.96%
2025-08-01 0 2.040 2.030 2.040 2.000 2.070 40,576,022 82,939,084 2.0440 2.040 2.030 2.040 2.000 2.070 40,576,022 2.0440 0.99%
2025-07-31 0 2.020 2.020 2.030 2.010 2.090 66,822,790 135,840,918 2.0329 2.020 2.020 2.030 2.010 2.090 66,822,790 2.0329 -3.35%
2025-07-30 0 2.090 2.080 2.090 2.080 2.150 60,741,184 128,222,394 2.1110 2.090 2.080 2.090 2.080 2.150 60,741,184 2.1110 -3.69%
2025-07-29 0 2.170 2.160 2.170 2.090 2.180 46,591,600 100,342,522 2.1537 2.170 2.160 2.170 2.090 2.180 46,591,600 2.1537 2.36%
2025-07-28 0 2.120 2.110 2.120 2.110 2.210 76,260,045 162,479,169 2.1306 2.120 2.110 2.120 2.110 2.210 76,260,045 2.1306 -4.07%
2025-07-25 0 2.210 2.210 2.220 2.200 2.320 79,613,255 180,494,819 2.2671 2.210 2.210 2.220 2.200 2.320 79,613,255 2.2671 0.00%
2025-07-24 0 2.210 2.210 2.220 2.090 2.230 116,252,114 253,101,551 2.1772 2.210 2.210 2.220 2.090 2.230 116,252,114 2.1772 6.25%
2025-07-23 0 2.080 2.070 2.080 2.070 2.350 171,761,639 372,022,916 2.1659 2.080 2.070 2.080 2.070 2.350 171,761,639 2.1659 -8.77%
2025-07-22 0 2.280 2.270 2.280 2.250 2.310 49,644,915 112,629,649 2.2687 2.280 2.270 2.280 2.250 2.310 49,644,915 2.2687 -1.30%
2025-07-21 0 2.310 2.300 2.310 2.250 2.330 48,480,000 111,467,250 2.2992 2.310 2.300 2.310 2.250 2.330 48,480,000 2.2992 0.87%
2025-07-18 0 2.290 2.280 2.290 2.280 2.330 39,577,000 90,988,250 2.2990 2.290 2.280 2.290 2.280 2.330 39,577,000 2.2990 0.44%
2025-07-17 0 2.280 2.280 2.290 2.230 2.320 70,968,000 162,520,030 2.2900 2.280 2.280 2.290 2.230 2.320 70,968,000 2.2900 2.70%
2025-07-16 0 2.220 2.210 2.220 2.210 2.260 49,035,000 109,469,425 2.2325 2.220 2.210 2.220 2.210 2.260 49,035,000 2.2325 -1.77%
2025-07-15 0 2.260 2.250 2.260 2.210 2.320 67,981,644 153,559,889 2.2588 2.260 2.250 2.260 2.210 2.320 67,981,644 2.2588 -0.44%
2025-07-14 0 2.270 2.270 2.280 2.270 2.650 205,315,568 491,220,875 2.3925 2.270 2.270 2.280 2.270 2.650 205,315,568 2.3925 -2.16%
2025-07-11 0 2.320 2.320 2.330 2.260 2.390 78,925,000 183,671,365 2.3272 2.320 2.320 2.330 2.260 2.390 78,925,000 2.3272 2.65%
2025-07-10 0 2.260 2.250 2.260 2.240 2.290 54,391,506 122,831,865 2.2583 2.260 2.250 2.260 2.240 2.290 54,391,506 2.2583 -0.44%
2025-07-09 0 2.270 2.270 2.280 2.250 2.370 120,345,994 274,902,016 2.2843 2.270 2.270 2.280 2.250 2.370 120,345,994 2.2843 -5.02%
2025-07-08 0 2.390 2.380 2.390 2.330 2.460 115,111,800 276,019,059 2.3978 2.390 2.380 2.390 2.330 2.460 115,111,800 2.3978 -3.63%
2025-07-07 0 2.480 2.480 2.490 2.460 2.560 55,100,000 137,974,220 2.5041 2.480 2.480 2.490 2.460 2.560 55,100,000 2.5041 -1.98%
2025-07-04 0 2.530 2.520 2.530 2.470 2.600 63,575,000 159,739,050 2.5126 2.530 2.520 2.530 2.470 2.600 63,575,000 2.5126 -1.94%
2025-07-03 0 2.580 2.570 2.580 2.480 2.640 69,040,968 177,594,479 2.5723 2.580 2.570 2.580 2.480 2.640 69,040,968 2.5723 2.38%
2025-07-02 0 2.520 2.510 2.520 2.350 2.540 98,557,501 243,723,617 2.4729 2.520 2.510 2.520 2.350 2.540 98,557,501 2.4729 3.70%
2025-06-30 0 2.430 2.430 2.440 2.360 2.470 89,522,176 216,654,700 2.4201 2.430 2.430 2.440 2.360 2.470 89,522,176 2.4201 0.00%
2025-06-27 0 2.430 2.420 2.430 2.280 2.470 153,596,900 367,972,798 2.3957 2.430 2.420 2.430 2.280 2.470 153,596,900 2.3957 8.48%
2025-06-26 0 2.240 2.230 2.240 2.180 2.300 57,250,000 128,250,051 2.2402 2.240 2.230 2.240 2.180 2.300 57,250,000 2.2402 0.00%
2025-06-25 0 2.240 2.230 2.240 2.220 2.310 50,454,357 113,633,466 2.2522 2.240 2.230 2.240 2.220 2.310 50,454,357 2.2522 -0.88%
2025-06-24 0 2.260 2.260 2.270 2.210 2.300 61,944,521 140,449,835 2.2673 2.260 2.260 2.270 2.210 2.300 61,944,521 2.2673 -0.88%
2025-06-23 0 2.280 2.270 2.280 2.190 2.280 73,891,123 165,616,470 2.2414 2.280 2.270 2.280 2.190 2.280 73,891,123 2.2414 3.50%
2025-06-20 0 2.210 2.190 2.210 2.160 2.250 201,648,042 444,344,375 2.2036 2.203 2.183 2.203 2.153 2.243 202,288,776 2.1966 -1.78%
2025-06-19 0 2.250 2.240 2.250 2.220 2.360 87,650,000 198,751,611 2.2676 2.243 2.233 2.243 2.213 2.353 87,928,507 2.2604 -4.26%
2025-06-18 0 2.350 2.340 2.350 2.300 2.400 130,945,704 306,697,839 2.3422 2.343 2.333 2.343 2.293 2.392 131,361,782 2.3348 -1.67%
2025-06-17 0 2.390 2.360 2.390 2.320 2.520 204,485,081 493,544,856 2.4136 2.382 2.353 2.382 2.313 2.512 205,134,829 2.4060 0.84%
2025-06-16 0 2.370 2.360 2.370 2.220 2.440 226,473,992 524,537,943 2.3161 2.362 2.353 2.362 2.213 2.432 227,193,610 2.3088 10.75%
2025-06-13 0 2.140 2.130 2.140 2.110 2.260 104,889,573 228,161,436 2.1753 2.133 2.123 2.133 2.103 2.253 105,222,858 2.1684 -2.73%
2025-06-12 0 2.200 2.200 2.210 2.200 2.380 252,475,000 579,662,450 2.2959 2.193 2.193 2.203 2.193 2.372 253,277,236 2.2886 0.92%
2025-06-11 0 2.180 2.180 2.190 2.110 2.210 132,434,430 284,967,598 2.1518 2.173 2.173 2.183 2.103 2.203 132,855,238 2.1449 -2.68%
2025-06-10 0 2.240 2.240 2.250 2.140 2.280 187,435,671 415,957,057 2.2192 2.233 2.233 2.243 2.133 2.273 188,031,245 2.2122 5.16%
2025-06-09 0 2.130 2.130 2.140 2.060 2.180 151,394,965 322,323,593 2.1290 2.123 2.123 2.133 2.053 2.173 151,876,020 2.1223 0.00%
2025-06-06 0 2.130 2.120 2.130 2.020 2.170 130,130,000 273,315,068 2.1003 2.123 2.113 2.123 2.014 2.163 130,543,486 2.0937 -0.93%
2025-06-05 0 2.150 2.140 2.150 2.090 2.270 303,854,317 660,235,208 2.1729 2.143 2.133 2.143 2.083 2.263 304,819,810 2.1660 0.94%
2025-06-04 0 2.130 2.130 2.140 1.900 2.180 744,215,080 1,524,412,429 2.0483 2.123 2.123 2.133 1.894 2.173 746,579,812 2.0419 28.31%
2025-06-03 0 1.660 1.650 1.660 1.610 1.680 89,613,200 147,847,794 1.6498 1.655 1.645 1.655 1.605 1.675 89,897,945 1.6446 2.47%
2025-06-02 0 1.620 1.610 1.620 1.600 1.720 30,895,000 50,240,850 1.6262 1.615 1.605 1.615 1.595 1.715 30,993,168 1.6210 -5.81%
2025-05-30 0 1.720 1.690 1.720 1.670 1.740 80,694,000 137,301,310 1.7015 1.715 1.685 1.715 1.665 1.734 80,950,404 1.6961 -1.15%
2025-05-29 0 1.740 1.730 1.740 1.700 1.790 113,020,078 196,919,281 1.7423 1.734 1.725 1.734 1.695 1.784 113,379,198 1.7368 -2.25%
2025-05-28 0 1.780 1.770 1.780 1.760 1.920 295,628,599 546,751,722 1.8495 1.774 1.764 1.774 1.754 1.914 296,567,955 1.8436 1.71%
2025-05-27 0 1.750 1.750 1.760 1.700 1.850 177,987,300 312,478,114 1.7556 1.744 1.744 1.754 1.695 1.844 178,552,852 1.7501 -2.78%
2025-05-26 0 1.800 1.800 1.810 1.690 1.950 490,374,500 890,000,569 1.8149 1.794 1.794 1.804 1.685 1.944 491,932,658 1.8092 8.43%
2025-05-23 0 1.660 1.650 1.660 1.600 1.740 269,965,000 446,075,450 1.6523 1.655 1.645 1.655 1.595 1.734 270,822,810 1.6471 8.50%
2025-05-22 0 1.530 1.520 1.530 1.510 1.540 14,344,000 21,843,790 1.5229 1.525 1.515 1.525 1.505 1.535 14,389,578 1.5180 -0.65%
2025-05-21 0 1.540 1.530 1.540 1.510 1.560 19,430,000 29,920,300 1.5399 1.535 1.525 1.535 1.505 1.555 19,491,739 1.5350 0.65%
2025-05-20 0 1.530 1.520 1.530 1.460 1.540 26,712,729 40,051,145 1.4993 1.525 1.515 1.525 1.455 1.535 26,797,608 1.4946 3.38%
2025-05-19 0 1.480 1.480 1.490 1.470 1.500 23,805,000 35,255,000 1.4810 1.475 1.475 1.485 1.465 1.495 23,880,640 1.4763 -0.67%
2025-05-16 0 1.490 1.490 1.500 1.480 1.540 29,210,000 43,896,325 1.5028 1.485 1.485 1.495 1.475 1.535 29,302,814 1.4980 -3.87%
2025-05-15 0 1.550 1.550 1.560 1.540 1.590 33,144,000 51,877,110 1.5652 1.545 1.545 1.555 1.535 1.585 33,249,315 1.5602 0.00%
2025-05-14 0 1.550 1.550 1.560 1.530 1.560 18,909,000 29,280,760 1.5485 1.545 1.545 1.555 1.525 1.555 18,969,083 1.5436 0.65%
2025-05-13 0 1.540 1.540 1.550 1.540 1.590 22,895,000 35,681,025 1.5585 1.535 1.535 1.545 1.535 1.585 22,967,749 1.5535 -3.14%
2025-05-12 0 1.590 1.580 1.590 1.540 1.630 57,716,000 91,807,400 1.5907 1.585 1.575 1.585 1.535 1.625 57,899,392 1.5856 1.27%
2025-05-09 0 1.570 1.570 1.580 1.510 1.590 66,555,739 103,320,587 1.5524 1.565 1.565 1.575 1.505 1.585 66,767,219 1.5475 -1.26%
2025-05-08 0 1.590 1.580 1.590 1.450 1.600 129,353,371 200,487,393 1.5499 1.585 1.575 1.585 1.445 1.595 129,764,389 1.5450 10.42%
2025-05-07 0 1.440 1.440 1.450 1.430 1.480 26,716,000 38,671,430 1.4475 1.435 1.435 1.445 1.425 1.475 26,800,890 1.4429 -0.69%
2025-05-06 0 1.450 1.440 1.450 1.430 1.490 36,846,001 53,264,281 1.4456 1.445 1.435 1.445 1.425 1.485 36,963,079 1.4410 -2.68%
2025-05-02 0 1.490 1.490 1.500 1.440 1.500 14,662,080 21,667,855 1.4778 1.485 1.485 1.495 1.435 1.495 14,708,669 1.4731 3.47%
2025-04-30 0 1.440 1.430 1.440 1.410 1.480 53,245,000 76,741,975 1.4413 1.435 1.425 1.435 1.406 1.475 53,414,185 1.4367 -2.70%
2025-04-29 0 1.480 1.470 1.480 1.460 1.500 20,997,522 31,037,302 1.4781 1.475 1.465 1.475 1.455 1.495 21,064,241 1.4735 0.00%
2025-04-28 0 1.480 1.480 1.490 1.470 1.590 55,838,171 84,623,594 1.5155 1.475 1.475 1.485 1.465 1.585 56,015,596 1.5107 -0.67%
2025-04-25 0 1.490 1.490 1.500 1.490 1.550 25,286,826 38,147,765 1.5086 1.485 1.485 1.495 1.485 1.545 25,367,175 1.5038 -1.97%
2025-04-24 0 1.520 1.510 1.520 1.470 1.560 63,774,508 97,469,557 1.5283 1.515 1.505 1.515 1.465 1.555 63,977,151 1.5235 4.11%
2025-04-23 0 1.460 1.450 1.460 1.410 1.480 33,334,000 48,646,660 1.4594 1.455 1.445 1.455 1.406 1.475 33,439,918 1.4547 2.82%
2025-04-22 0 1.420 1.410 1.420 1.340 1.420 41,820,010 58,445,353 1.3975 1.416 1.406 1.416 1.336 1.416 41,952,892 1.3931 5.19%
2025-04-17 0 1.350 1.350 1.360 1.350 1.380 12,589,744 17,139,811 1.3614 1.346 1.346 1.356 1.346 1.376 12,629,748 1.3571 0.00%
2025-04-16 0 1.350 1.350 1.360 1.340 1.390 16,900,000 22,993,700 1.3606 1.346 1.346 1.356 1.336 1.386 16,953,700 1.3563 -2.88%
2025-04-15 0 1.390 1.390 1.400 1.390 1.420 12,390,000 17,393,000 1.4038 1.386 1.386 1.396 1.386 1.416 12,429,369 1.3993 -1.42%
2025-04-14 0 1.410 1.400 1.410 1.380 1.430 33,715,000 47,394,835 1.4057 1.406 1.396 1.406 1.376 1.425 33,822,129 1.4013 2.92%
2025-04-11 0 1.370 1.360 1.370 1.320 1.380 22,034,000 29,776,499 1.3514 1.366 1.356 1.366 1.316 1.376 22,104,013 1.3471 1.48%
2025-04-10 0 1.350 1.340 1.350 1.340 1.400 30,694,600 42,082,348 1.3710 1.346 1.336 1.346 1.336 1.396 30,792,132 1.3667 2.27%
2025-04-09 0 1.320 1.320 1.330 1.190 1.360 52,247,625 66,330,866 1.2695 1.316 1.316 1.326 1.186 1.356 52,413,641 1.2655 3.94%
2025-04-08 0 1.270 1.260 1.270 1.230 1.280 63,629,800 79,822,560 1.2545 1.266 1.256 1.266 1.226 1.276 63,831,983 1.2505 2.42%
2025-04-07 0 1.240 1.240 1.250 1.210 1.370 85,385,000 109,224,246 1.2792 1.236 1.236 1.246 1.206 1.366 85,656,310 1.2751 -15.07%
2025-04-03 0 1.460 1.460 1.470 1.430 1.480 15,495,307 22,694,376 1.4646 1.455 1.455 1.465 1.425 1.475 15,544,543 1.4600 -0.68%
2025-04-02 0 1.470 1.460 1.470 1.450 1.490 17,131,400 25,145,359 1.4678 1.465 1.455 1.465 1.445 1.485 17,185,835 1.4631 -0.68%
2025-04-01 0 1.480 1.470 1.480 1.390 1.490 63,190,313 91,064,906 1.4411 1.475 1.465 1.475 1.386 1.485 63,391,099 1.4366 7.25%
2025-03-31 0 1.380 1.380 1.420 1.380 1.480 139,168,978 194,250,112 1.3958 1.376 1.376 1.416 1.376 1.475 139,611,185 1.3914 -6.76%
2025-03-28 0 1.480 1.470 1.480 1.460 1.520 35,877,902 53,215,075 1.4832 1.475 1.465 1.475 1.455 1.515 35,991,904 1.4785 -2.63%
2025-03-27 0 1.520 1.510 1.520 1.480 1.540 34,521,957 52,004,155 1.5064 1.515 1.505 1.515 1.475 1.535 34,631,650 1.5016 -1.94%
2025-03-26 0 1.550 1.550 1.560 1.520 1.580 42,784,600 66,031,188 1.5433 1.545 1.545 1.555 1.515 1.575 42,920,547 1.5385 -2.52%
2025-03-25 0 1.590 1.580 1.590 1.570 1.630 40,025,000 64,090,650 1.6013 1.585 1.575 1.585 1.565 1.625 40,152,179 1.5962 0.00%
2025-03-24 0 1.590 1.580 1.590 1.550 1.620 40,760,000 64,466,550 1.5816 1.585 1.575 1.585 1.545 1.615 40,889,514 1.5766 -2.45%
2025-03-21 0 1.630 1.600 1.630 1.540 1.660 105,592,600 169,856,190 1.6086 1.625 1.595 1.625 1.535 1.655 105,928,119 1.6035 5.84%
2025-03-20 0 1.540 1.530 1.540 1.530 1.580 29,955,000 46,645,200 1.5572 1.535 1.525 1.535 1.525 1.575 30,050,182 1.5522 1.32%
2025-03-19 0 1.520 1.510 1.520 1.500 1.550 32,089,486 48,641,723 1.5158 1.515 1.505 1.515 1.495 1.545 32,191,450 1.5110 -1.94%
2025-03-18 0 1.550 1.540 1.550 1.540 1.590 32,870,000 50,981,550 1.5510 1.545 1.535 1.545 1.535 1.585 32,974,444 1.5461 0.00%
2025-03-17 0 1.550 1.550 1.560 1.550 1.580 24,711,001 38,609,351 1.5624 1.545 1.545 1.555 1.545 1.575 24,789,520 1.5575 0.00%
2025-03-14 0 1.550 1.540 1.550 1.500 1.570 63,035,000 97,328,350 1.5440 1.545 1.535 1.545 1.495 1.565 63,235,293 1.5391 1.97%
2025-03-13 0 1.520 1.510 1.520 1.480 1.580 60,945,000 93,357,825 1.5318 1.515 1.505 1.515 1.475 1.575 61,138,652 1.5270 0.66%
2025-03-12 0 1.510 1.510 1.520 1.500 1.560 35,885,027 54,830,321 1.5279 1.505 1.505 1.515 1.495 1.555 35,999,051 1.5231 -1.31%
2025-03-11 0 1.530 1.520 1.530 1.490 1.540 34,380,000 51,889,115 1.5093 1.525 1.515 1.525 1.485 1.535 34,489,242 1.5045 -0.65%
2025-03-10 0 1.540 1.540 1.550 1.500 1.580 57,340,180 88,273,695 1.5395 1.535 1.535 1.545 1.495 1.575 57,522,378 1.5346 2.67%
2025-03-07 0 1.500 1.490 1.500 1.410 1.530 75,944,600 113,499,110 1.4945 1.495 1.485 1.495 1.406 1.525 76,185,913 1.4898 4.90%
2025-03-06 0 1.430 1.420 1.430 1.410 1.450 29,325,000 41,975,650 1.4314 1.425 1.416 1.425 1.406 1.445 29,418,180 1.4269 1.42%
2025-03-05 0 1.410 1.400 1.410 1.390 1.440 19,064,825 26,864,702 1.4091 1.406 1.396 1.406 1.386 1.435 19,125,403 1.4047 0.00%
2025-03-04 0 1.410 1.400 1.410 1.370 1.410 34,120,000 47,313,415 1.3867 1.406 1.396 1.406 1.366 1.406 34,228,416 1.3823 -1.40%
2025-03-03 0 1.430 1.420 1.430 1.390 1.430 27,140,549 38,447,579 1.4166 1.425 1.416 1.425 1.386 1.425 27,226,788 1.4121 2.14%
2025-02-28 0 1.400 1.390 1.400 1.380 1.470 68,708,961 97,072,949 1.4128 1.396 1.386 1.396 1.376 1.465 68,927,283 1.4083 -6.04%
2025-02-27 0 1.490 1.480 1.490 1.460 1.500 23,349,590 34,501,189 1.4776 1.485 1.475 1.485 1.455 1.495 23,423,783 1.4729 1.36%
2025-02-26 0 1.470 1.460 1.470 1.430 1.480 28,229,868 40,922,220 1.4496 1.465 1.455 1.465 1.425 1.475 28,319,568 1.4450 2.80%
2025-02-25 0 1.430 1.430 1.440 1.430 1.480 57,755,365 83,544,996 1.4465 1.425 1.425 1.435 1.425 1.475 57,938,882 1.4420 -4.67%
2025-02-24 0 1.500 1.490 1.500 1.410 1.500 38,349,545 56,306,067 1.4682 1.495 1.485 1.495 1.406 1.495 38,471,400 1.4636 0.00%
2025-02-21 0 1.500 1.490 1.500 1.480 1.500 26,910,000 40,135,750 1.4915 1.495 1.485 1.495 1.475 1.495 26,995,506 1.4868 0.67%
2025-02-20 0 1.490 1.490 1.500 1.480 1.510 33,830,000 50,440,100 1.4910 1.485 1.485 1.495 1.475 1.505 33,937,494 1.4863 -1.32%
2025-02-19 0 1.510 1.500 1.510 1.490 1.540 43,054,836 64,833,202 1.5058 1.505 1.495 1.505 1.485 1.535 43,191,642 1.5011 2.03%
2025-02-18 0 1.480 1.480 1.490 1.470 1.520 41,981,600 62,682,268 1.4931 1.475 1.475 1.485 1.465 1.515 42,114,996 1.4884 -0.67%
2025-02-17 0 1.490 1.490 1.500 1.480 1.530 87,535,000 131,247,700 1.4994 1.485 1.485 1.495 1.475 1.525 87,813,141 1.4946 -3.87%
2025-02-14 0 1.550 1.540 1.550 1.530 1.560 58,498,770 90,113,093 1.5404 1.545 1.535 1.545 1.525 1.555 58,684,649 1.5355 -0.64%
2025-02-13 0 1.560 1.550 1.560 1.520 1.590 74,439,506 115,772,854 1.5553 1.555 1.545 1.555 1.515 1.585 74,676,036 1.5503 1.30%
2025-02-12 0 1.540 1.530 1.540 1.530 1.590 69,870,000 108,116,550 1.5474 1.535 1.525 1.535 1.525 1.585 70,092,011 1.5425 -1.91%
2025-02-11 0 1.570 1.570 1.580 1.570 1.620 50,024,828 79,049,826 1.5802 1.565 1.565 1.575 1.565 1.615 50,183,781 1.5752 -2.48%
2025-02-10 0 1.610 1.610 1.620 1.600 1.680 62,447,018 101,082,848 1.6187 1.605 1.605 1.615 1.595 1.675 62,645,442 1.6136 -2.42%
2025-02-07 0 1.650 1.640 1.650 1.620 1.700 44,325,000 73,507,425 1.6584 1.645 1.635 1.645 1.615 1.695 44,465,842 1.6531 -0.60%
2025-02-06 0 1.660 1.660 1.670 1.630 1.680 31,546,298 52,219,167 1.6553 1.655 1.655 1.665 1.625 1.675 31,646,536 1.6501 0.00%
2025-02-05 0 1.660 1.650 1.660 1.630 1.720 72,765,000 121,250,250 1.6663 1.655 1.645 1.655 1.625 1.715 72,996,210 1.6610 5.06%
2025-02-04 0 1.580 1.580 1.590 1.570 1.640 21,521,982 34,322,672 1.5948 1.575 1.575 1.585 1.565 1.635 21,590,368 1.5897 -2.47%
2025-02-03 0 1.620 1.620 1.630 1.530 1.620 43,844,529 69,001,643 1.5738 1.615 1.615 1.625 1.525 1.615 43,983,844 1.5688 5.88%
2025-01-28 0 1.530 1.520 1.530 1.500 1.700 58,135,000 89,671,175 1.5425 1.525 1.515 1.525 1.495 1.695 58,319,723 1.5376 -15.93%
2025-01-27 0 1.820 1.820 1.830 1.790 1.870 37,840,000 68,956,000 1.8223 1.814 1.814 1.824 1.784 1.864 37,960,236 1.8165 -3.19%
2025-01-24 0 1.880 1.870 1.880 1.840 1.910 34,125,000 64,050,200 1.8769 1.874 1.864 1.874 1.834 1.904 34,233,432 1.8710 0.53%
2025-01-23 0 1.870 1.860 1.870 1.820 1.920 53,015,500 98,841,625 1.8644 1.864 1.854 1.864 1.814 1.914 53,183,956 1.8585 0.54%
2025-01-22 0 1.860 1.860 1.870 1.820 1.920 114,862,600 213,819,770 1.8615 1.854 1.854 1.864 1.814 1.914 115,227,574 1.8556 5.08%
2025-01-21 0 1.770 1.760 1.770 1.690 1.770 23,350,000 40,322,600 1.7269 1.764 1.754 1.764 1.685 1.764 23,424,194 1.7214 1.14%
2025-01-20 0 1.750 1.740 1.750 1.730 1.800 27,660,000 48,722,500 1.7615 1.744 1.734 1.744 1.725 1.794 27,747,889 1.7559 0.57%
2025-01-17 0 1.740 1.730 1.740 1.720 1.760 15,918,948 27,715,411 1.7410 1.734 1.725 1.734 1.715 1.754 15,969,530 1.7355 -0.57%
2025-01-16 0 1.750 1.740 1.750 1.710 1.770 23,290,600 40,789,306 1.7513 1.744 1.734 1.744 1.705 1.764 23,364,606 1.7458 2.34%
2025-01-15 0 1.710 1.700 1.710 1.690 1.750 10,775,000 18,397,150 1.7074 1.705 1.695 1.705 1.685 1.744 10,809,237 1.7020 -1.72%
2025-01-14 0 1.740 1.730 1.740 1.650 1.760 34,483,000 59,218,700 1.7173 1.734 1.725 1.734 1.645 1.754 34,592,569 1.7119 4.19%
2025-01-13 0 1.670 1.660 1.670 1.610 1.680 28,809,748 47,515,522 1.6493 1.665 1.655 1.665 1.605 1.675 28,901,291 1.6441 1.83%
2025-01-10 0 1.640 1.630 1.640 1.630 1.690 32,764,000 54,121,890 1.6519 1.635 1.625 1.635 1.625 1.685 32,868,107 1.6466 -1.80%
2025-01-09 0 1.670 1.660 1.670 1.660 1.740 47,265,000 79,930,266 1.6911 1.665 1.655 1.665 1.655 1.734 47,415,184 1.6858 -4.57%
2025-01-08 0 1.750 1.750 1.760 1.750 1.820 57,995,000 103,066,870 1.7772 1.744 1.744 1.754 1.744 1.814 58,179,278 1.7715 -6.91%
2025-01-07 0 1.880 1.880 1.890 1.760 1.890 85,904,000 159,278,170 1.8541 1.874 1.874 1.884 1.754 1.884 86,176,959 1.8483 5.62%
2025-01-06 0 1.780 1.770 1.780 1.720 1.910 108,380,054 194,004,710 1.7900 1.774 1.764 1.774 1.715 1.904 108,724,430 1.7844 -1.11%
2025-01-03 0 1.800 1.790 1.800 1.690 1.810 150,561,500 266,109,500 1.7674 1.794 1.784 1.794 1.685 1.804 151,039,907 1.7618 9.76%
2025-01-02 0 1.640 1.640 1.650 1.620 1.710 50,232,389 83,565,786 1.6636 1.635 1.635 1.645 1.615 1.705 50,392,002 1.6583 0.61%
2024-12-31 0 1.630 1.630 1.660 1.630 1.680 15,897,000 26,196,900 1.6479 1.625 1.625 1.655 1.625 1.675 15,947,512 1.6427 -1.81%
2024-12-30 0 1.660 1.660 1.670 1.620 1.680 27,832,620 46,125,528 1.6572 1.655 1.655 1.665 1.615 1.675 27,921,058 1.6520 1.22%
2024-12-27 0 1.640 1.630 1.640 1.610 1.690 35,416,000 58,590,086 1.6543 1.635 1.625 1.635 1.605 1.685 35,528,534 1.6491 1.86%
2024-12-24 0 1.610 1.610 1.620 1.610 1.660 14,250,000 23,284,500 1.6340 1.605 1.605 1.615 1.605 1.655 14,295,279 1.6288 -0.62%
2024-12-23 0 1.620 1.620 1.630 1.580 1.630 21,279,000 34,437,105 1.6184 1.615 1.615 1.625 1.575 1.625 21,346,614 1.6132 0.00%
2024-12-20 0 1.620 1.570 1.620 1.550 1.640 60,660,231 96,169,838 1.5854 1.615 1.565 1.615 1.545 1.635 60,852,978 1.5804 -1.22%
2024-12-19 0 1.640 1.630 1.640 1.540 1.650 49,333,400 78,276,412 1.5867 1.635 1.625 1.635 1.535 1.645 49,490,156 1.5817 2.50%
2024-12-18 0 1.600 1.600 1.610 1.600 1.620 16,459,000 26,465,320 1.6080 1.595 1.595 1.605 1.595 1.615 16,511,298 1.6029 0.00%
2024-12-17 0 1.600 1.600 1.610 1.600 1.630 18,229,800 29,355,239 1.6103 1.595 1.595 1.605 1.595 1.625 18,287,725 1.6052 -1.23%
2024-12-16 0 1.620 1.610 1.620 1.620 1.660 28,461,692 46,486,844 1.6333 1.615 1.605 1.615 1.615 1.655 28,552,129 1.6281 -1.82%
2024-12-13 0 1.650 1.640 1.650 1.640 1.700 22,925,000 38,104,165 1.6621 1.645 1.635 1.645 1.635 1.695 22,997,844 1.6569 -2.94%
2024-12-12 0 1.700 1.700 1.710 1.660 1.720 22,208,956 37,535,487 1.6901 1.695 1.695 1.705 1.655 1.715 22,279,525 1.6848 2.41%
2024-12-11 0 1.660 1.660 1.670 1.650 1.680 23,730,000 39,505,525 1.6648 1.655 1.655 1.665 1.645 1.675 23,805,402 1.6595 -0.60%
2024-12-10 0 1.670 1.660 1.670 1.660 1.750 46,155,000 77,881,300 1.6874 1.665 1.655 1.665 1.655 1.744 46,301,657 1.6820 -3.47%
2024-12-09 0 1.730 1.720 1.730 1.620 1.730 41,810,000 69,939,400 1.6728 1.725 1.715 1.725 1.615 1.725 41,942,851 1.6675 3.59%
2024-12-06 0 1.670 1.660 1.670 1.660 1.710 33,035,321 55,462,523 1.6789 1.665 1.655 1.665 1.655 1.705 33,140,290 1.6736 -0.60%
2024-12-05 0 1.680 1.670 1.680 1.670 1.700 13,846,000 23,328,230 1.6848 1.675 1.665 1.675 1.665 1.695 13,889,995 1.6795 -1.75%
2024-12-04 0 1.710 1.700 1.710 1.690 1.730 13,046,600 22,347,020 1.7129 1.705 1.695 1.705 1.685 1.725 13,088,055 1.7074 0.00%
2024-12-03 0 1.710 1.700 1.710 1.680 1.720 22,066,511 37,403,293 1.6950 1.705 1.695 1.705 1.675 1.715 22,136,627 1.6897 0.00%
2024-12-02 0 1.710 1.700 1.710 1.690 1.770 40,625,000 69,374,900 1.7077 1.705 1.695 1.705 1.685 1.764 40,754,085 1.7023 -2.29%
2024-11-29 0 1.750 1.740 1.750 1.680 1.760 31,637,466 54,857,392 1.7339 1.744 1.734 1.744 1.675 1.754 31,737,994 1.7284 3.55%
2024-11-28 0 1.690 1.680 1.690 1.680 1.730 17,890,000 30,357,150 1.6969 1.685 1.675 1.685 1.675 1.725 17,946,845 1.6915 -1.74%
2024-11-27 0 1.720 1.710 1.720 1.660 1.720 46,291,800 78,228,228 1.6899 1.715 1.705 1.715 1.655 1.715 46,438,892 1.6845 1.18%
2024-11-26 0 1.700 1.700 1.710 1.700 1.750 42,211,606 72,691,616 1.7221 1.695 1.695 1.705 1.695 1.744 42,345,733 1.7166 -3.41%
2024-11-25 0 1.760 1.750 1.760 1.690 1.850 76,990,000 135,493,650 1.7599 1.754 1.744 1.754 1.685 1.844 77,234,635 1.7543 -3.30%
2024-11-22 0 1.820 1.820 1.830 1.810 2.040 142,268,722 272,921,538 1.9184 1.814 1.814 1.824 1.804 2.034 142,720,779 1.9123 -2.15%
2024-11-21 0 1.860 1.850 1.860 1.810 1.920 52,350,500 98,233,897 1.8765 1.854 1.844 1.854 1.804 1.914 52,516,843 1.8705 1.09%
2024-11-20 0 1.840 1.830 1.840 1.830 1.880 40,435,000 74,631,650 1.8457 1.834 1.824 1.834 1.824 1.874 40,563,482 1.8399 -1.08%
2024-11-19 0 1.860 1.850 1.860 1.780 1.880 91,787,785 167,723,531 1.8273 1.854 1.844 1.854 1.774 1.874 92,079,439 1.8215 3.91%
2024-11-18 0 1.790 1.780 1.790 1.690 1.820 98,595,800 174,319,992 1.7680 1.784 1.774 1.784 1.685 1.814 98,909,087 1.7624 7.83%
2024-11-15 0 1.660 1.650 1.660 1.640 1.680 18,720,600 31,053,908 1.6588 1.655 1.645 1.655 1.635 1.675 18,780,084 1.6536 0.00%
2024-11-14 0 1.660 1.660 1.670 1.640 1.730 37,160,000 62,533,558 1.6828 1.655 1.655 1.665 1.635 1.725 37,278,075 1.6775 -3.49%
2024-11-13 0 1.720 1.720 1.730 1.670 1.740 32,205,200 55,091,294 1.7106 1.715 1.715 1.725 1.665 1.734 32,307,532 1.7052 1.78%
2024-11-12 0 1.690 1.690 1.700 1.670 1.760 45,150,000 76,676,400 1.6983 1.685 1.685 1.695 1.665 1.754 45,293,463 1.6929 -2.31%
2024-11-11 0 1.730 1.730 1.740 1.720 1.790 46,994,500 81,743,520 1.7394 1.725 1.725 1.734 1.715 1.784 47,143,824 1.7339 -3.89%
2024-11-08 0 1.800 1.790 1.800 1.780 1.890 56,438,400 102,898,144 1.8232 1.794 1.784 1.794 1.774 1.884 56,617,732 1.8174 0.00%
2024-11-07 0 1.800 1.800 1.810 1.730 1.860 88,698,400 160,280,370 1.8070 1.794 1.794 1.804 1.725 1.854 88,980,238 1.8013 3.45%
2024-11-06 0 1.740 1.730 1.740 1.670 1.820 184,331,600 316,651,920 1.7178 1.734 1.725 1.734 1.665 1.814 184,917,311 1.7124 -3.33%
2024-11-05 0 1.800 1.790 1.800 1.770 1.850 143,437,500 257,568,200 1.7957 1.794 1.784 1.794 1.764 1.844 143,893,271 1.7900 -2.70%
2024-11-04 0 1.850 1.840 1.850 1.810 1.870 48,455,000 89,071,510 1.8382 1.844 1.834 1.844 1.804 1.864 48,608,965 1.8324 -1.07%
2024-11-01 0 1.870 1.870 1.880 1.800 1.950 93,450,200 174,239,728 1.8645 1.864 1.864 1.874 1.794 1.944 93,747,137 1.8586 -4.59%
2024-10-31 0 1.960 1.960 1.970 1.940 2.020 52,965,000 104,512,500 1.9732 1.954 1.954 1.964 1.934 2.014 53,133,296 1.9670 -1.51%
2024-10-30 0 1.990 1.980 1.990 1.930 2.060 72,174,000 142,398,755 1.9730 1.984 1.974 1.984 1.924 2.053 72,403,332 1.9667 -1.49%
2024-10-29 0 2.020 2.010 2.020 1.990 2.210 126,995,000 265,553,660 2.0911 2.014 2.004 2.014 1.984 2.203 127,398,525 2.0844 2.54%
2024-10-28 0 1.970 1.970 1.980 1.910 2.060 65,184,000 130,323,780 1.9993 1.964 1.964 1.974 1.904 2.053 65,391,121 1.9930 -0.51%
2024-10-25 0 1.980 1.980 1.990 1.950 2.100 100,311,000 202,857,280 2.0223 1.974 1.974 1.984 1.944 2.093 100,629,737 2.0159 0.00%
2024-10-24 0 1.980 1.980 1.990 1.960 2.150 155,416,500 316,402,635 2.0358 1.974 1.974 1.984 1.954 2.143 155,910,334 2.0294 -9.17%
2024-10-23 0 2.180 2.170 2.180 2.070 2.290 212,582,300 463,307,305 2.1794 2.173 2.163 2.173 2.063 2.283 213,257,777 2.1725 -6.03%
2024-10-22 0 2.320 2.310 2.320 1.900 2.400 351,005,102 783,233,639 2.2314 2.313 2.303 2.313 1.894 2.392 352,120,416 2.2243 19.59%
2024-10-21 0 1.940 1.930 1.940 1.830 2.090 185,730,200 367,097,302 1.9765 1.934 1.924 1.934 1.824 2.083 186,320,355 1.9702 7.78%
2024-10-18 0 1.800 1.800 1.810 1.690 1.830 93,965,289 167,747,453 1.7852 1.794 1.794 1.804 1.685 1.824 94,263,862 1.7796 5.88%
2024-10-17 0 1.700 1.700 1.710 1.680 1.850 147,904,400 257,001,635 1.7376 1.695 1.695 1.705 1.675 1.844 148,374,364 1.7321 5.59%
2024-10-16 0 1.610 1.600 1.610 1.570 1.630 25,679,400 41,072,219 1.5994 1.605 1.595 1.605 1.565 1.625 25,760,996 1.5944 1.90%
2024-10-15 0 1.580 1.570 1.580 1.570 1.670 33,690,000 54,572,450 1.6198 1.575 1.565 1.575 1.565 1.665 33,797,049 1.6147 -2.47%
2024-10-14 0 1.620 1.610 1.620 1.540 1.660 50,594,000 81,208,750 1.6051 1.615 1.605 1.615 1.535 1.655 50,754,762 1.6000 -1.82%
2024-10-10 0 1.650 1.650 1.660 1.620 1.740 87,156,600 146,545,720 1.6814 1.645 1.645 1.655 1.615 1.734 87,433,539 1.6761 1.23%
2024-10-09 0 1.630 1.630 1.640 1.530 1.670 99,664,850 160,456,723 1.6100 1.625 1.625 1.635 1.525 1.665 99,981,534 1.6049 3.16%
2024-10-08 0 1.580 1.570 1.580 1.550 1.790 141,833,000 234,817,970 1.6556 1.575 1.565 1.575 1.545 1.784 142,283,672 1.6504 -7.06%
2024-10-07 0 1.700 1.690 1.700 1.640 1.740 33,876,200 57,063,735 1.6845 1.695 1.685 1.695 1.635 1.734 33,983,841 1.6791 3.66%
2024-10-04 0 1.640 1.640 1.650 1.510 1.660 21,800,000 35,159,065 1.6128 1.635 1.635 1.645 1.505 1.655 21,869,269 1.6077 7.89%
2024-10-03 0 1.520 1.520 1.530 1.470 1.660 35,210,000 53,712,139 1.5255 1.515 1.515 1.525 1.465 1.655 35,321,879 1.5206 -7.32%
2024-10-02 0 1.640 1.630 1.640 1.610 1.710 55,085,000 91,331,070 1.6580 1.635 1.625 1.635 1.605 1.705 55,260,032 1.6528 0.00%
2024-09-30 0 1.640 1.640 1.690 1.640 1.810 199,626,347 336,118,381 1.6837 1.635 1.635 1.685 1.635 1.804 200,260,657 1.6784 -2.38%
2024-09-27 0 1.680 1.670 1.680 1.630 1.770 101,222,000 169,133,870 1.6709 1.675 1.665 1.675 1.625 1.764 101,543,631 1.6656 -0.59%
2024-09-26 0 1.690 1.690 1.700 1.490 1.760 86,047,850 140,059,448 1.6277 1.685 1.685 1.695 1.485 1.754 86,321,266 1.6225 13.42%
2024-09-25 0 1.490 1.480 1.490 1.470 1.630 70,181,660 108,067,529 1.5398 1.485 1.475 1.485 1.465 1.625 70,404,661 1.5349 -3.25%
2024-09-24 0 1.540 1.530 1.540 1.480 1.600 71,308,102 109,472,301 1.5352 1.535 1.525 1.535 1.475 1.595 71,534,682 1.5303 6.21%
2024-09-23 0 1.450 1.440 1.450 1.400 1.510 59,750,000 87,445,240 1.4635 1.445 1.435 1.445 1.396 1.505 59,939,855 1.4589 8.21%
2024-09-20 0 1.340 1.340 1.350 1.310 1.390 36,955,000 49,708,900 1.3451 1.336 1.336 1.346 1.306 1.386 37,072,424 1.3409 1.52%
2024-09-19 0 1.320 1.310 1.320 1.260 1.340 42,810,000 55,704,201 1.3012 1.316 1.306 1.316 1.256 1.336 42,946,028 1.2971 -1.49%
2024-09-17 0 1.340 1.330 1.340 1.320 1.370 10,650,000 14,296,000 1.3423 1.336 1.326 1.336 1.316 1.366 10,683,840 1.3381 -2.90%
2024-09-16 0 1.380 1.380 1.390 1.340 1.390 9,765,000 13,338,395 1.3659 1.376 1.376 1.386 1.336 1.386 9,796,028 1.3616 -0.72%
2024-09-13 0 1.390 1.380 1.390 1.380 1.510 23,377,800 33,713,768 1.4421 1.386 1.376 1.386 1.376 1.505 23,452,083 1.4376 -6.71%
2024-09-12 0 1.490 1.480 1.490 1.430 1.500 35,301,046 51,843,764 1.4686 1.485 1.475 1.485 1.425 1.495 35,413,215 1.4640 9.56%
2024-09-11 0 1.360 1.350 1.360 1.320 1.370 9,995,230 13,523,248 1.3530 1.356 1.346 1.356 1.316 1.366 10,026,990 1.3487 -0.73%
2024-09-10 0 1.370 1.360 1.370 1.280 1.380 35,970,000 47,729,430 1.3269 1.366 1.356 1.366 1.276 1.376 36,084,294 1.3227 1.48%
2024-09-09 0 1.350 1.350 1.360 1.330 1.460 36,541,400 49,827,356 1.3636 1.346 1.346 1.356 1.326 1.455 36,657,510 1.3593 -8.60%
2024-09-05 0 1.480 1.480 1.490 1.440 1.490 21,515,000 31,678,300 1.4724 1.472 1.472 1.482 1.433 1.482 21,627,203 1.4647 1.37%
2024-09-04 0 1.460 1.460 1.470 1.450 1.510 20,510,000 30,196,500 1.4723 1.452 1.452 1.462 1.442 1.502 20,616,961 1.4646 -3.95%
2024-09-03 0 1.520 1.510 1.520 1.480 1.550 18,298,206 27,742,101 1.5161 1.512 1.502 1.512 1.472 1.542 18,393,633 1.5082 -1.94%
2024-09-02 0 1.550 1.540 1.550 1.500 1.580 16,515,600 25,491,161 1.5435 1.542 1.532 1.542 1.492 1.572 16,601,730 1.5355 0.00%
2024-08-30 0 1.550 1.550 1.560 1.540 1.600 20,656,898 32,265,629 1.5620 1.542 1.542 1.552 1.532 1.592 20,764,625 1.5539 -1.27%
2024-08-29 0 1.570 1.570 1.580 1.460 1.590 35,020,000 53,173,560 1.5184 1.562 1.562 1.572 1.452 1.582 35,202,632 1.5105 1.29%
2024-08-28 0 1.550 1.540 1.550 1.500 1.570 29,022,000 44,593,670 1.5365 1.542 1.532 1.542 1.492 1.562 29,173,352 1.5286 -1.27%
2024-08-27 0 1.570 1.570 1.580 1.560 1.650 21,310,000 34,114,825 1.6009 1.562 1.562 1.572 1.552 1.641 21,421,133 1.5926 -4.27%
2024-08-26 0 1.640 1.630 1.640 1.630 1.800 33,694,000 57,359,310 1.7024 1.631 1.622 1.631 1.622 1.791 33,869,717 1.6935 -1.80%
2024-08-23 0 1.670 1.670 1.680 1.650 1.750 55,940,000 94,637,800 1.6918 1.661 1.661 1.671 1.641 1.741 56,231,732 1.6830 0.60%
2024-08-22 0 1.660 1.660 1.670 1.620 1.690 28,244,408 46,996,736 1.6639 1.651 1.651 1.661 1.612 1.681 28,391,705 1.6553 -1.78%
2024-08-21 0 1.690 1.680 1.690 1.620 1.700 28,920,200 47,967,138 1.6586 1.681 1.671 1.681 1.612 1.691 29,071,021 1.6500 0.00%
2024-08-20 0 1.690 1.690 1.700 1.630 1.740 87,601,600 147,546,029 1.6843 1.681 1.681 1.691 1.622 1.731 88,058,450 1.6755 5.63%
2024-08-19 0 1.600 1.590 1.600 1.550 1.900 105,971,604 176,053,396 1.6613 1.592 1.582 1.592 1.542 1.890 106,524,255 1.6527 -18.37%
2024-08-16 0 1.960 1.950 1.960 1.900 2.000 18,275,000 35,883,125 1.9635 1.950 1.940 1.950 1.890 1.990 18,370,306 1.9533 3.16%
2024-08-15 0 1.900 1.890 1.900 1.860 1.900 8,339,275 15,757,023 1.8895 1.890 1.880 1.890 1.850 1.890 8,382,765 1.8797 1.06%
2024-08-14 0 1.880 1.870 1.880 1.860 1.900 5,479,000 10,296,540 1.8793 1.870 1.860 1.870 1.850 1.890 5,507,573 1.8695 -1.05%
2024-08-13 0 1.900 1.900 1.910 1.890 1.930 5,106,000 9,727,080 1.9050 1.890 1.890 1.900 1.880 1.920 5,132,628 1.8951 -0.52%
2024-08-12 0 1.910 1.900 1.910 1.870 1.940 9,939,000 18,954,575 1.9071 1.900 1.890 1.900 1.860 1.930 9,990,833 1.8972 0.00%
2024-08-09 0 1.910 1.900 1.910 1.880 1.930 8,898,800 16,977,174 1.9078 1.900 1.890 1.900 1.870 1.920 8,945,208 1.8979 1.60%
2024-08-08 0 1.880 1.870 1.880 1.860 1.950 16,245,000 30,671,725 1.8881 1.870 1.860 1.870 1.850 1.940 16,329,719 1.8783 -3.09%
2024-08-07 0 1.940 1.930 1.940 1.920 1.970 11,445,000 22,236,925 1.9429 1.930 1.920 1.930 1.910 1.960 11,504,687 1.9329 1.04%
2024-08-06 0 1.920 1.910 1.920 1.900 1.970 17,060,000 32,968,710 1.9325 1.910 1.900 1.910 1.890 1.960 17,148,969 1.9225 1.05%
2024-08-05 0 1.900 1.900 1.910 1.890 2.020 39,335,000 76,825,145 1.9531 1.890 1.890 1.900 1.880 2.010 39,540,135 1.9430 -6.40%
2024-08-02 0 2.030 2.020 2.030 1.970 2.120 37,784,504 77,136,988 2.0415 2.019 2.010 2.019 1.960 2.109 37,981,553 2.0309 -5.14%
2024-08-01 0 2.140 2.140 2.150 2.140 2.270 10,882,048 23,896,364 2.1959 2.129 2.129 2.139 2.129 2.258 10,938,799 2.1846 -2.28%
2024-07-31 0 2.190 2.190 2.200 2.160 2.210 22,264,247 48,710,143 2.1878 2.179 2.179 2.189 2.149 2.199 22,380,357 2.1765 0.92%
2024-07-30 0 2.170 2.160 2.170 2.150 2.190 4,904,290 10,605,680 2.1625 2.159 2.149 2.159 2.139 2.179 4,929,866 2.1513 -0.91%
2024-07-29 0 2.190 2.190 2.200 2.160 2.210 6,425,000 14,051,650 2.1870 2.179 2.179 2.189 2.149 2.199 6,458,507 2.1757 0.92%
2024-07-26 0 2.170 2.170 2.180 2.150 2.260 16,040,000 35,134,250 2.1904 2.159 2.159 2.169 2.139 2.248 16,123,650 2.1791 0.46%
2024-07-25 0 2.160 2.160 2.170 2.130 2.230 13,970,000 30,219,300 2.1632 2.149 2.149 2.159 2.119 2.218 14,042,855 2.1519 -4.00%
2024-07-24 0 2.250 2.250 2.260 2.200 2.270 12,163,484 27,226,863 2.2384 2.238 2.238 2.248 2.189 2.258 12,226,918 2.2268 -0.44%
2024-07-23 0 2.260 2.260 2.270 2.250 2.330 11,096,500 25,426,055 2.2914 2.248 2.248 2.258 2.238 2.318 11,154,369 2.2795 -0.44%
2024-07-22 0 2.270 2.270 2.280 2.190 2.290 12,222,563 27,549,592 2.2540 2.258 2.258 2.268 2.179 2.278 12,286,305 2.2423 1.79%
2024-07-19 0 2.230 2.230 2.240 2.200 2.270 9,414,867 20,956,683 2.2259 2.218 2.218 2.228 2.189 2.258 9,463,966 2.2144 -2.62%
2024-07-18 0 2.290 2.290 2.300 2.060 2.320 28,759,800 64,263,994 2.2345 2.278 2.278 2.288 2.049 2.308 28,909,785 2.2229 0.44%
2024-07-17 0 2.280 2.280 2.290 2.160 2.330 76,867,000 173,112,805 2.2521 2.268 2.268 2.278 2.149 2.318 77,267,868 2.2404 -0.87%
2024-07-16 0 2.300 2.290 2.300 2.220 2.300 23,955,000 54,035,200 2.2557 2.288 2.278 2.288 2.208 2.288 24,079,927 2.2440 0.00%
2024-07-15 0 2.300 2.300 2.310 2.270 2.340 21,002,829 48,526,534 2.3105 2.288 2.288 2.298 2.258 2.328 21,112,361 2.2985 -0.86%
2024-07-12 0 2.320 2.310 2.320 2.300 2.430 35,320,681 82,863,231 2.3460 2.308 2.298 2.308 2.288 2.417 35,504,881 2.3339 -1.28%
2024-07-11 0 2.350 2.340 2.350 2.300 2.500 40,212,500 95,465,775 2.3740 2.338 2.328 2.338 2.288 2.487 40,422,212 2.3617 0.43%
2024-07-10 0 2.340 2.340 2.350 2.290 2.450 26,192,615 61,512,448 2.3485 2.328 2.328 2.338 2.278 2.437 26,329,212 2.3363 -3.31%
2024-07-09 0 2.420 2.420 2.430 2.350 2.460 16,389,000 39,401,940 2.4042 2.407 2.407 2.417 2.338 2.447 16,474,470 2.3917 -2.02%
2024-07-08 0 2.470 2.460 2.470 2.410 2.500 21,659,868 53,333,037 2.4623 2.457 2.447 2.457 2.397 2.487 21,772,826 2.4495 2.07%
2024-07-05 0 2.420 2.420 2.430 2.400 2.530 25,895,000 63,051,900 2.4349 2.407 2.407 2.417 2.388 2.517 26,030,045 2.4223 -3.59%
2024-07-04 0 2.510 2.510 2.520 2.490 2.580 15,339,584 38,602,197 2.5165 2.497 2.497 2.507 2.477 2.567 15,419,581 2.5035 -0.40%
2024-07-03 0 2.520 2.510 2.520 2.490 2.560 14,610,000 36,775,210 2.5171 2.507 2.497 2.507 2.477 2.547 14,686,192 2.5041 0.40%
2024-07-02 0 2.510 2.510 2.520 2.510 2.670 15,078,300 38,636,515 2.5624 2.497 2.497 2.507 2.497 2.656 15,156,935 2.5491 -3.83%
2024-06-28 0 2.610 2.600 2.610 2.520 2.620 16,615,000 43,135,775 2.5962 2.596 2.587 2.596 2.507 2.606 16,701,649 2.5827 4.82%
2024-06-27 0 2.490 2.490 2.500 2.490 2.580 18,985,000 47,762,474 2.5158 2.477 2.477 2.487 2.477 2.567 19,084,008 2.5027 -3.49%
2024-06-26 0 2.580 2.570 2.580 2.490 2.610 38,930,000 99,179,365 2.5476 2.567 2.557 2.567 2.477 2.596 39,133,023 2.5344 -0.39%
2024-06-25 0 2.590 2.580 2.590 2.540 2.660 28,365,000 73,278,532 2.5834 2.577 2.567 2.577 2.527 2.646 28,512,926 2.5700 -2.63%
2024-06-24 0 2.660 2.660 2.670 2.640 2.760 16,031,600 43,036,229 2.6845 2.646 2.646 2.656 2.626 2.746 16,115,206 2.6705 -1.48%
2024-06-21 0 2.700 2.700 2.720 2.700 2.890 42,389,000 116,761,014 2.7545 2.686 2.686 2.706 2.686 2.875 42,610,062 2.7402 -1.46%
2024-06-20 0 2.740 2.730 2.740 2.670 2.780 18,614,800 50,754,575 2.7266 2.726 2.716 2.726 2.656 2.766 18,711,878 2.7124 1.11%
2024-06-19 0 2.710 2.700 2.710 2.650 2.710 10,635,000 28,541,635 2.6837 2.696 2.686 2.696 2.636 2.696 10,690,462 2.6698 2.26%
2024-06-18 0 2.650 2.640 2.650 2.550 2.650 19,477,500 50,761,675 2.6062 2.636 2.626 2.636 2.537 2.636 19,579,077 2.5926 3.11%
2024-06-17 0 2.570 2.570 2.580 2.540 2.690 23,857,800 61,763,486 2.5888 2.557 2.557 2.567 2.527 2.676 23,982,220 2.5754 -3.75%
2024-06-14 0 2.670 2.660 2.670 2.630 2.750 20,086,300 54,001,101 2.6885 2.656 2.646 2.656 2.616 2.736 20,191,052 2.6745 1.14%
2024-06-13 0 2.640 2.630 2.640 2.580 2.800 35,274,000 93,427,435 2.6486 2.626 2.616 2.626 2.567 2.785 35,457,957 2.6349 -2.94%
2024-06-12 0 2.720 2.710 2.720 2.530 2.730 47,450,053 125,954,912 2.6545 2.706 2.696 2.706 2.517 2.716 47,697,509 2.6407 1.49%
2024-06-11 0 2.680 2.680 2.690 2.630 2.840 42,065,250 113,460,231 2.6972 2.666 2.666 2.676 2.616 2.825 42,284,624 2.6833 -5.63%
2024-06-07 0 2.840 2.840 2.850 2.820 3.010 18,875,600 54,721,140 2.8990 2.825 2.825 2.835 2.805 2.994 18,974,038 2.8840 -2.74%
2024-06-06 0 2.920 2.920 2.930 2.800 2.950 36,456,910 104,603,200 2.8692 2.905 2.905 2.915 2.785 2.935 36,647,036 2.8543 3.55%
2024-06-05 0 2.820 2.810 2.820 2.780 2.940 36,065,000 102,531,625 2.8430 2.805 2.795 2.805 2.766 2.925 36,253,082 2.8282 -4.08%
2024-06-04 0 2.940 2.940 2.950 2.940 3.090 26,760,000 79,797,125 2.9820 2.925 2.925 2.935 2.925 3.074 26,899,556 2.9665 -2.97%
2024-06-03 0 3.030 3.020 3.030 2.910 3.090 25,373,500 76,424,990 3.0120 3.014 3.004 3.014 2.895 3.074 25,505,825 2.9964 2.71%
2024-05-31 0 2.950 2.930 2.950 2.800 2.960 27,053,380 78,736,677 2.9104 2.935 2.915 2.935 2.785 2.945 27,194,466 2.8953 4.61%
2024-05-30 0 2.820 2.820 2.830 2.800 2.960 21,110,100 60,718,547 2.8763 2.805 2.805 2.815 2.785 2.945 21,220,191 2.8614 -4.73%
2024-05-29 0 2.960 2.950 2.960 2.750 2.970 29,971,700 86,603,991 2.8895 2.945 2.935 2.945 2.736 2.955 30,128,005 2.8745 6.86%
2024-05-28 0 2.770 2.760 2.770 2.740 2.830 18,099,500 50,141,820 2.7703 2.756 2.746 2.756 2.726 2.815 18,193,890 2.7560 0.73%
2024-05-27 0 2.750 2.750 2.760 2.660 2.770 20,525,000 55,866,700 2.7219 2.736 2.736 2.746 2.646 2.756 20,632,040 2.7078 3.38%
2024-05-24 0 2.660 2.650 2.660 2.620 2.710 18,367,000 48,721,835 2.6527 2.646 2.636 2.646 2.606 2.696 18,462,785 2.6389 -0.75%
2024-05-23 0 2.680 2.670 2.680 2.620 2.740 35,350,900 94,276,003 2.6669 2.666 2.656 2.666 2.606 2.726 35,535,258 2.6530 -2.19%
2024-05-22 0 2.740 2.730 2.740 2.700 2.970 33,762,304 94,945,690 2.8122 2.726 2.716 2.726 2.686 2.955 33,938,377 2.7976 -2.49%
2024-05-21 0 2.810 2.800 2.810 2.690 2.830 32,668,300 90,587,357 2.7729 2.795 2.785 2.795 2.676 2.815 32,838,668 2.7586 1.44%
2024-05-20 0 2.770 2.770 2.780 2.680 2.840 30,179,200 83,440,104 2.7648 2.756 2.756 2.766 2.666 2.825 30,336,587 2.7505 4.92%
2024-05-17 0 2.640 2.610 2.640 2.480 2.720 38,804,800 101,510,805 2.6159 2.626 2.596 2.626 2.467 2.706 39,007,170 2.6024 1.93%
2024-05-16 0 2.590 2.570 2.590 2.550 2.670 51,018,700 133,686,096 2.6203 2.577 2.557 2.577 2.537 2.656 51,284,767 2.6067 1.57%
2024-05-14 0 2.550 2.540 2.550 2.370 2.570 41,277,450 102,736,299 2.4889 2.537 2.527 2.537 2.358 2.557 41,492,715 2.4760 4.94%
2024-05-13 0 2.430 2.420 2.430 2.330 2.440 20,047,000 47,760,005 2.3824 2.417 2.407 2.417 2.318 2.427 20,151,547 2.3700 2.10%
2024-05-10 0 2.380 2.380 2.390 2.300 2.420 18,942,198 44,824,861 2.3664 2.368 2.368 2.378 2.288 2.407 19,040,983 2.3541 2.15%
2024-05-09 0 2.330 2.320 2.330 2.210 2.330 24,320,025 55,784,525 2.2938 2.318 2.308 2.318 2.199 2.318 24,446,856 2.2819 4.95%
2024-05-08 0 2.220 2.220 2.230 2.190 2.320 24,943,584 56,075,124 2.2481 2.208 2.208 2.218 2.179 2.308 25,073,667 2.2364 -5.13%
2024-05-07 0 2.340 2.330 2.340 2.290 2.470 55,300,000 130,629,320 2.3622 2.328 2.318 2.328 2.278 2.457 55,588,394 2.3499 2.18%
2024-05-06 0 2.290 2.290 2.300 2.220 2.300 39,526,782 89,440,825 2.2628 2.278 2.278 2.288 2.208 2.288 39,732,917 2.2511 0.88%
2024-05-03 0 2.270 2.270 2.280 2.070 2.300 65,369,796 146,218,282 2.2368 2.258 2.258 2.268 2.059 2.288 65,710,705 2.2252 12.38%
2024-05-02 0 2.020 2.020 2.030 2.000 2.090 26,630,000 54,569,100 2.0492 2.010 2.010 2.019 1.990 2.079 26,768,878 2.0385 -1.46%
2024-04-30 0 2.050 2.040 2.050 1.990 2.050 27,397,300 55,480,041 2.0250 2.039 2.029 2.039 1.980 2.039 27,540,179 2.0145 4.06%
2024-04-29 0 1.970 1.960 1.970 1.940 2.000 12,580,000 24,734,850 1.9662 1.960 1.950 1.960 1.930 1.990 12,645,606 1.9560 1.03%
2024-04-26 0 1.950 1.950 1.970 1.940 2.050 25,095,000 49,933,575 1.9898 1.940 1.940 1.960 1.930 2.039 25,225,873 1.9795 -3.47%
2024-04-25 0 2.020 2.010 2.020 2.000 2.070 12,865,000 26,059,455 2.0256 2.010 2.000 2.010 1.990 2.059 12,932,092 2.0151 -0.98%
2024-04-24 0 2.040 2.030 2.040 2.000 2.080 19,202,500 39,317,715 2.0475 2.029 2.019 2.029 1.990 2.069 19,302,643 2.0369 2.00%
2024-04-23 0 2.000 2.000 2.010 1.970 2.030 18,142,300 36,335,106 2.0028 1.990 1.990 2.000 1.960 2.019 18,236,914 1.9924 -0.99%
2024-04-22 0 2.020 2.010 2.020 1.950 2.050 25,545,000 51,050,630 1.9985 2.010 2.000 2.010 1.940 2.039 25,678,219 1.9881 -1.46%
2024-04-19 0 2.050 2.040 2.050 1.960 2.060 30,391,570 61,310,359 2.0173 2.039 2.029 2.039 1.950 2.049 30,550,065 2.0069 4.59%
2024-04-18 0 1.960 1.960 1.970 1.890 2.010 33,992,568 67,005,706 1.9712 1.950 1.950 1.960 1.880 2.000 34,169,842 1.9610 1.55%
2024-04-17 0 1.930 1.930 1.940 1.880 1.970 26,200,000 50,713,700 1.9356 1.920 1.920 1.930 1.870 1.960 26,336,635 1.9256 -3.02%
2024-04-16 0 1.990 1.980 1.990 1.970 2.080 24,357,938 48,850,916 2.0055 1.980 1.970 1.980 1.960 2.069 24,484,967 1.9951 -4.33%
2024-04-15 0 2.080 2.080 2.090 2.010 2.100 31,577,100 64,650,724 2.0474 2.069 2.069 2.079 2.000 2.089 31,741,777 2.0368 0.00%
2024-04-12 0 2.080 2.070 2.080 2.030 2.100 14,526,000 30,064,959 2.0697 2.069 2.059 2.069 2.019 2.089 14,601,754 2.0590 0.97%
2024-04-11 0 2.060 2.060 2.070 1.970 2.100 39,520,400 81,541,072 2.0633 2.049 2.049 2.059 1.960 2.089 39,726,502 2.0526 5.10%
2024-04-10 0 1.960 1.950 1.960 1.900 1.990 29,799,100 58,367,123 1.9587 1.950 1.940 1.950 1.890 1.980 29,954,505 1.9485 2.08%
2024-04-09 0 1.920 1.910 1.920 1.850 1.940 25,068,500 47,588,950 1.8984 1.910 1.900 1.910 1.840 1.930 25,199,234 1.8885 -1.03%
2024-04-08 0 1.940 1.930 1.940 1.920 1.980 25,400,000 49,340,169 1.9425 1.930 1.920 1.930 1.910 1.970 25,532,463 1.9324 0.52%
2024-04-05 0 1.930 1.920 1.930 1.860 2.010 20,581,800 39,696,616 1.9287 1.920 1.910 1.920 1.850 2.000 20,689,136 1.9187 -0.52%
2024-04-03 0 1.940 1.940 1.950 1.860 1.950 41,925,900 80,315,307 1.9156 1.930 1.930 1.940 1.850 1.940 42,144,547 1.9057 3.19%
2024-04-02 0 1.880 1.870 1.880 1.810 1.910 68,300,000 125,708,775 1.8405 1.870 1.860 1.870 1.801 1.900 68,656,190 1.8310 8.67%
2024-03-28 0 1.730 1.730 1.750 1.690 1.820 103,490,000 180,301,850 1.7422 1.721 1.721 1.741 1.681 1.811 104,029,709 1.7332 -1.14%
2024-03-27 0 1.750 1.730 1.750 1.660 1.750 25,930,000 44,545,500 1.7179 1.741 1.721 1.741 1.651 1.741 26,065,227 1.7090 3.55%
2024-03-26 0 1.690 1.690 1.700 1.690 1.750 29,688,100 50,855,937 1.7130 1.681 1.681 1.691 1.681 1.741 29,842,926 1.7041 -1.74%
2024-03-25 0 1.720 1.720 1.730 1.620 1.770 44,584,457 76,373,025 1.7130 1.711 1.711 1.721 1.612 1.761 44,816,969 1.7041 4.24%
2024-03-22 0 1.650 1.650 1.660 1.520 1.680 61,245,000 98,641,950 1.6106 1.641 1.641 1.651 1.512 1.671 61,564,398 1.6023 0.00%
2024-03-21 0 1.650 1.640 1.650 1.630 1.710 32,225,000 53,869,800 1.6717 1.641 1.631 1.641 1.622 1.701 32,393,056 1.6630 0.61%
2024-03-20 0 1.640 1.630 1.640 1.560 1.660 43,532,000 71,097,220 1.6332 1.631 1.622 1.631 1.552 1.651 43,759,023 1.6247 3.14%
2024-03-19 0 1.590 1.580 1.590 1.560 1.620 25,390,000 40,485,750 1.5946 1.582 1.572 1.582 1.552 1.612 25,522,411 1.5863 1.92%
2024-03-18 0 1.560 1.560 1.570 1.530 1.600 51,610,000 80,794,250 1.5655 1.552 1.552 1.562 1.522 1.592 51,879,150 1.5574 1.96%
2024-03-15 0 1.530 1.520 1.530 1.490 1.590 111,084,000 170,730,955 1.5370 1.522 1.512 1.522 1.482 1.582 111,663,312 1.5290 2.68%
2024-03-14 0 1.490 1.480 1.490 1.460 1.570 69,385,000 104,383,500 1.5044 1.482 1.472 1.482 1.452 1.562 69,746,849 1.4966 -5.70%
2024-03-13 0 1.580 1.580 1.590 1.550 1.620 37,230,000 58,704,150 1.5768 1.572 1.572 1.582 1.542 1.612 37,424,158 1.5686 0.64%
2024-03-12 0 1.570 1.570 1.580 1.520 1.670 100,411,900 157,422,675 1.5678 1.562 1.562 1.572 1.512 1.661 100,935,556 1.5596 -4.27%
2024-03-11 0 1.640 1.640 1.650 1.620 1.890 108,606,200 186,351,653 1.7158 1.631 1.631 1.641 1.612 1.880 109,172,590 1.7069 -15.03%
2024-03-08 0 1.930 1.930 1.940 1.870 1.950 54,323,200 104,080,646 1.9160 1.920 1.920 1.930 1.860 1.940 54,606,500 1.9060 6.63%
2024-03-07 0 1.810 1.810 1.820 1.800 1.880 24,307,000 44,423,640 1.8276 1.801 1.801 1.811 1.791 1.870 24,433,763 1.8181 -2.69%
2024-03-06 0 1.860 1.850 1.860 1.800 1.860 12,140,000 22,300,960 1.8370 1.850 1.840 1.850 1.791 1.850 12,203,311 1.8275 1.64%
2024-03-05 0 1.830 1.820 1.830 1.810 1.900 27,557,940 50,618,800 1.8368 1.821 1.811 1.821 1.801 1.890 27,701,657 1.8273 -5.18%
2024-03-04 0 1.930 1.920 1.930 1.840 1.940 24,574,363 46,920,265 1.9093 1.920 1.910 1.920 1.830 1.930 24,702,520 1.8994 6.04%
2024-03-01 0 1.820 1.810 1.820 1.820 1.890 32,518,100 59,999,080 1.8451 1.811 1.801 1.811 1.811 1.880 32,687,685 1.8355 -4.71%
2024-02-29 0 1.910 1.890 1.910 1.860 1.940 43,218,779 81,997,261 1.8973 1.900 1.880 1.900 1.850 1.930 43,444,169 1.8874 -2.05%
2024-02-28 0 1.950 1.940 1.950 1.830 1.960 25,251,864 48,383,113 1.9160 1.940 1.930 1.940 1.821 1.950 25,383,555 1.9061 5.98%
2024-02-27 0 1.840 1.840 1.850 1.820 1.920 34,555,000 64,361,705 1.8626 1.830 1.830 1.840 1.811 1.910 34,735,207 1.8529 -2.13%
2024-02-26 0 1.880 1.880 1.890 1.880 2.020 38,392,740 73,944,505 1.9260 1.870 1.870 1.880 1.870 2.010 38,592,961 1.9160 -8.29%
2024-02-23 0 2.050 2.050 2.060 2.010 2.090 24,518,700 50,249,627 2.0494 2.039 2.039 2.049 2.000 2.079 24,646,567 2.0388 -0.97%
2024-02-22 0 2.070 2.060 2.070 1.970 2.080 19,125,000 38,913,625 2.0347 2.059 2.049 2.059 1.960 2.069 19,224,738 2.0241 2.99%
2024-02-21 0 2.010 2.010 2.020 1.960 2.050 14,942,000 29,992,400 2.0073 2.000 2.000 2.010 1.950 2.039 15,019,924 1.9968 -1.47%
2024-02-20 0 2.040 2.030 2.040 2.010 2.120 18,095,025 37,070,287 2.0486 2.029 2.019 2.029 2.000 2.109 18,189,392 2.0380 -2.39%
2024-02-19 0 2.090 2.080 2.090 1.920 2.100 36,615,000 74,856,460 2.0444 2.079 2.069 2.079 1.910 2.089 36,805,950 2.0338 3.98%
2024-02-16 0 2.010 2.000 2.010 1.910 2.020 12,352,853 24,515,836 1.9846 2.000 1.990 2.000 1.900 2.010 12,417,274 1.9743 4.69%
2024-02-15 0 1.920 1.920 1.930 1.850 1.960 20,675,000 39,202,625 1.8961 1.910 1.910 1.920 1.840 1.950 20,782,822 1.8863 -1.54%
2024-02-14 0 1.950 1.950 1.960 1.890 1.980 19,890,500 38,553,615 1.9383 1.940 1.940 1.950 1.880 1.970 19,994,231 1.9282 0.52%
2024-02-09 0 1.940 1.940 1.960 1.940 2.020 7,101,000 13,906,010 1.9583 1.930 1.930 1.950 1.930 2.010 7,138,032 1.9482 -4.90%
2024-02-08 0 2.040 2.040 2.050 1.940 2.080 16,347,800 33,268,427 2.0350 2.029 2.029 2.039 1.930 2.069 16,433,055 2.0245 4.08%
2024-02-07 0 1.960 1.960 1.970 1.930 2.010 11,912,200 23,375,462 1.9623 1.950 1.950 1.960 1.920 2.000 11,974,323 1.9521 0.00%
2024-02-06 0 1.960 1.960 1.970 1.880 2.000 20,030,508 38,952,039 1.9446 1.950 1.950 1.960 1.870 1.990 20,134,969 1.9345 1.55%
2024-02-05 0 1.930 1.930 1.940 1.920 2.000 26,882,000 52,383,540 1.9486 1.920 1.920 1.930 1.910 1.990 27,022,192 1.9385 -4.46%
2024-02-02 0 2.020 2.010 2.020 1.980 2.120 56,687,027 116,594,036 2.0568 2.010 2.000 2.010 1.970 2.109 56,982,655 2.0461 3.06%
2024-02-01 0 1.960 1.950 1.960 1.850 2.000 42,712,380 81,640,084 1.9114 1.950 1.940 1.950 1.840 1.990 42,935,129 1.9015 4.26%
2024-01-31 0 1.880 1.880 1.890 1.860 1.950 74,847,280 141,341,260 1.8884 1.870 1.870 1.880 1.850 1.940 75,237,615 1.8786 2.17%
2024-01-30 0 1.840 1.830 1.840 1.820 1.940 35,107,600 64,996,528 1.8514 1.830 1.821 1.830 1.811 1.930 35,290,689 1.8417 -1.60%
2024-01-29 0 1.870 1.860 1.870 1.860 1.930 15,205,000 28,805,235 1.8945 1.860 1.850 1.860 1.850 1.920 15,284,295 1.8846 -1.58%
2024-01-26 0 1.900 1.890 1.900 1.830 1.920 31,401,500 58,922,745 1.8764 1.890 1.880 1.890 1.821 1.910 31,565,261 1.8667 -3.06%
2024-01-25 0 1.960 1.950 1.960 1.890 1.960 27,960,000 53,925,850 1.9287 1.950 1.940 1.950 1.880 1.950 28,105,814 1.9187 2.08%
2024-01-24 0 1.920 1.910 1.920 1.870 1.940 34,655,000 65,986,200 1.9041 1.910 1.900 1.910 1.860 1.930 34,835,729 1.8942 3.23%
2024-01-23 0 1.860 1.860 1.870 1.790 1.890 34,150,000 62,971,150 1.8440 1.850 1.850 1.860 1.781 1.880 34,328,095 1.8344 1.64%
2024-01-22 0 1.830 1.830 1.840 1.800 1.940 53,022,000 97,376,015 1.8365 1.821 1.821 1.830 1.791 1.930 53,298,514 1.8270 -5.67%
2024-01-19 0 1.940 1.930 1.940 1.870 1.990 20,446,000 39,290,290 1.9217 1.930 1.920 1.930 1.860 1.980 20,552,628 1.9117 -2.51%
2024-01-18 0 1.990 1.980 1.990 1.890 1.990 32,294,300 63,086,929 1.9535 1.980 1.970 1.980 1.880 1.980 32,462,717 1.9434 -0.50%
2024-01-17 0 2.000 1.990 2.000 1.950 2.050 43,573,200 87,181,142 2.0008 1.990 1.980 1.990 1.940 2.039 43,800,438 1.9904 -0.99%
2024-01-16 0 2.020 2.000 2.020 1.970 2.110 51,211,063 104,251,081 2.0357 2.010 1.990 2.010 1.960 2.099 51,478,133 2.0252 1.51%
2024-01-15 0 1.990 1.990 2.000 1.950 2.070 78,934,000 158,606,670 2.0094 1.980 1.980 1.990 1.940 2.059 79,345,647 1.9989 4.74%
2024-01-12 0 1.900 1.880 1.900 1.840 1.920 46,856,733 88,444,930 1.8876 1.890 1.870 1.890 1.830 1.910 47,101,095 1.8778 2.15%
2024-01-11 0 1.860 1.840 1.860 1.720 1.880 57,915,800 105,468,201 1.8211 1.850 1.830 1.850 1.711 1.870 58,217,836 1.8116 7.51%
2024-01-10 0 1.730 1.720 1.730 1.670 1.730 31,025,000 52,979,522 1.7076 1.721 1.711 1.721 1.661 1.721 31,186,798 1.6988 4.22%
2024-01-09 0 1.660 1.650 1.660 1.620 1.690 9,932,000 16,459,490 1.6572 1.651 1.641 1.651 1.612 1.681 9,983,796 1.6486 3.11%
2024-01-08 0 1.610 1.610 1.620 1.590 1.670 11,312,000 18,260,355 1.6142 1.602 1.602 1.612 1.582 1.661 11,370,993 1.6059 -3.01%
2024-01-05 0 1.660 1.650 1.660 1.620 1.710 25,720,000 42,718,300 1.6609 1.651 1.641 1.651 1.612 1.701 25,854,132 1.6523 2.47%
2024-01-04 0 1.620 1.620 1.630 1.590 1.680 30,837,600 50,064,060 1.6235 1.612 1.612 1.622 1.582 1.671 30,998,421 1.6151 -2.99%
2024-01-03 0 1.670 1.660 1.670 1.660 1.730 23,098,480 38,975,448 1.6874 1.661 1.651 1.661 1.651 1.721 23,218,940 1.6786 -3.47%
2024-01-02 0 1.730 1.720 1.730 1.680 1.780 30,724,198 53,248,544 1.7331 1.721 1.711 1.721 1.671 1.771 30,884,427 1.7241 0.58%
2023-12-29 0 1.720 1.720 1.730 1.660 1.750 14,764,000 25,218,370 1.7081 1.711 1.711 1.721 1.651 1.741 14,840,995 1.6992 2.38%
2023-12-28 0 1.680 1.670 1.680 1.660 1.730 9,648,881 16,333,831 1.6928 1.671 1.661 1.671 1.651 1.721 9,699,201 1.6840 -1.75%
2023-12-27 0 1.710 1.710 1.720 1.640 1.790 35,050,000 59,729,450 1.7041 1.701 1.701 1.711 1.631 1.781 35,232,789 1.6953 -3.93%
2023-12-22 0 1.780 1.770 1.780 1.710 1.790 25,033,744 44,265,340 1.7682 1.771 1.761 1.771 1.701 1.781 25,164,297 1.7591 3.49%
2023-12-21 0 1.720 1.710 1.720 1.630 1.730 13,200,000 22,338,550 1.6923 1.711 1.701 1.711 1.622 1.721 13,268,839 1.6835 2.99%
2023-12-20 0 1.670 1.670 1.680 1.660 1.750 27,635,000 46,663,400 1.6886 1.661 1.661 1.671 1.651 1.741 27,779,119 1.6798 -3.47%
2023-12-19 0 1.730 1.720 1.730 1.640 1.740 16,897,548 28,622,283 1.6939 1.721 1.711 1.721 1.631 1.731 16,985,670 1.6851 1.17%
2023-12-18 0 1.710 1.700 1.710 1.620 1.710 10,315,000 17,369,120 1.6839 1.701 1.691 1.701 1.612 1.701 10,368,794 1.6751 2.40%
2023-12-15 0 1.670 1.670 1.690 1.660 1.730 32,876,988 55,474,871 1.6873 1.661 1.661 1.681 1.651 1.721 33,048,444 1.6786 3.09%
2023-12-14 0 1.620 1.610 1.620 1.590 1.640 18,610,000 30,044,250 1.6144 1.612 1.602 1.612 1.582 1.631 18,707,053 1.6060 0.00%
2023-12-13 0 1.620 1.620 1.630 1.570 1.640 15,615,000 25,077,300 1.6060 1.612 1.612 1.622 1.562 1.631 15,696,434 1.5976 3.18%
2023-12-12 0 1.570 1.560 1.570 1.520 1.590 10,304,000 16,140,070 1.5664 1.562 1.552 1.562 1.512 1.582 10,357,736 1.5583 -0.63%
2023-12-11 0 1.580 1.580 1.590 1.540 1.600 15,870,000 24,866,650 1.5669 1.572 1.572 1.582 1.532 1.592 15,952,763 1.5588 3.27%
2023-12-08 0 1.530 1.530 1.540 1.470 1.600 16,767,500 25,567,444 1.5248 1.522 1.522 1.532 1.462 1.592 16,854,944 1.5169 -4.38%
2023-12-07 0 1.600 1.580 1.600 1.420 1.630 79,460,000 120,077,100 1.5112 1.592 1.572 1.592 1.413 1.622 79,874,391 1.5033 -3.03%
2023-12-06 0 1.650 1.640 1.650 1.610 1.710 25,152,000 41,114,170 1.6346 1.641 1.631 1.641 1.602 1.701 25,283,170 1.6261 -3.51%
2023-12-05 0 1.710 1.700 1.710 1.690 1.720 12,733,500 21,702,980 1.7044 1.701 1.691 1.701 1.681 1.711 12,799,906 1.6956 0.00%
2023-12-04 0 1.710 1.700 1.710 1.660 1.740 36,076,500 61,626,205 1.7082 1.701 1.691 1.701 1.651 1.731 36,264,642 1.6993 3.01%
2023-12-01 0 1.660 1.650 1.660 1.630 1.700 17,923,000 29,765,890 1.6608 1.651 1.641 1.651 1.622 1.691 18,016,470 1.6521 1.84%
2023-11-30 0 1.630 1.610 1.630 1.510 1.660 58,605,347 94,850,997 1.6185 1.622 1.602 1.622 1.502 1.651 58,910,979 1.6101 5.16%
2023-11-29 0 1.550 1.550 1.560 1.520 1.600 21,763,000 33,811,480 1.5536 1.542 1.542 1.552 1.512 1.592 21,876,496 1.5456 -2.52%
2023-11-28 0 1.590 1.580 1.590 1.550 1.670 33,650,000 53,736,185 1.5969 1.582 1.572 1.582 1.542 1.661 33,825,488 1.5886 -4.79%
2023-11-27 0 1.670 1.660 1.670 1.600 1.700 15,920,000 26,500,920 1.6646 1.661 1.651 1.661 1.592 1.691 16,003,024 1.6560 3.09%
2023-11-24 0 1.620 1.610 1.620 1.590 1.620 6,815,000 10,966,200 1.6091 1.612 1.602 1.612 1.582 1.612 6,850,541 1.6008 1.25%
2023-11-23 0 1.600 1.600 1.610 1.570 1.610 7,779,600 12,417,622 1.5962 1.592 1.592 1.602 1.562 1.602 7,820,171 1.5879 -0.62%
2023-11-22 0 1.610 1.600 1.610 1.580 1.640 14,770,000 23,646,535 1.6010 1.602 1.592 1.602 1.572 1.631 14,847,027 1.5927 -3.01%
2023-11-21 0 1.660 1.650 1.660 1.600 1.670 41,687,606 68,337,349 1.6393 1.651 1.641 1.651 1.592 1.661 41,905,010 1.6308 3.75%
2023-11-20 0 1.600 1.590 1.600 1.520 1.600 25,244,406 39,563,840 1.5672 1.592 1.582 1.592 1.512 1.592 25,376,058 1.5591 6.67%
2023-11-17 0 1.500 1.500 1.510 1.490 1.590 32,170,000 49,049,350 1.5247 1.492 1.492 1.502 1.482 1.582 32,337,769 1.5168 0.00%
2023-11-16 0 1.500 1.500 1.510 1.450 1.540 20,920,000 31,041,500 1.4838 1.492 1.492 1.502 1.442 1.532 21,029,100 1.4761 -2.60%
2023-11-15 0 1.540 1.530 1.540 1.500 1.590 24,622,500 38,160,200 1.5498 1.532 1.522 1.532 1.492 1.582 24,750,908 1.5418 2.67%
2023-11-14 0 1.500 1.490 1.500 1.480 1.540 25,275,000 37,962,750 1.5020 1.492 1.482 1.492 1.472 1.532 25,406,811 1.4942 0.00%
2023-11-13 0 1.500 1.490 1.500 1.390 1.510 37,418,700 54,597,311 1.4591 1.492 1.482 1.492 1.383 1.502 37,613,842 1.4515 8.70%
2023-11-10 0 1.380 1.370 1.380 1.360 1.420 16,035,000 22,158,400 1.3819 1.373 1.363 1.373 1.353 1.413 16,118,624 1.3747 2.22%
2023-11-09 0 1.350 1.350 1.360 1.310 1.380 13,469,137 18,185,878 1.3502 1.343 1.343 1.353 1.303 1.373 13,539,380 1.3432 0.75%
2023-11-08 0 1.340 1.340 1.350 1.340 1.390 14,433,500 19,438,775 1.3468 1.333 1.333 1.343 1.333 1.383 14,508,772 1.3398 -2.90%
2023-11-07 0 1.380 1.370 1.380 1.330 1.390 11,441,200 15,547,928 1.3589 1.373 1.363 1.373 1.323 1.383 11,500,867 1.3519 0.00%
2023-11-06 0 1.380 1.360 1.380 1.340 1.400 20,751,399 28,328,450 1.3651 1.373 1.353 1.373 1.333 1.393 20,859,619 1.3581 -2.13%
2023-11-03 0 1.410 1.400 1.410 1.400 1.450 14,715,000 20,859,850 1.4176 1.403 1.393 1.403 1.393 1.442 14,791,740 1.4102 1.44%
2023-11-02 0 1.390 1.380 1.390 1.360 1.430 14,353,500 19,945,980 1.3896 1.383 1.373 1.383 1.353 1.423 14,428,355 1.3824 0.72%
2023-11-01 0 1.380 1.370 1.380 1.290 1.440 45,610,500 62,376,840 1.3676 1.373 1.363 1.373 1.283 1.433 45,848,363 1.3605 7.81%
2023-10-31 0 1.280 1.270 1.280 1.280 1.330 8,805,000 11,359,800 1.2902 1.273 1.263 1.273 1.273 1.323 8,850,919 1.2835 0.00%
2023-10-30 0 1.280 1.270 1.280 1.250 1.320 24,418,000 31,056,500 1.2719 1.273 1.263 1.273 1.244 1.313 24,545,342 1.2653 -2.29%
2023-10-27 0 1.310 1.300 1.310 1.280 1.360 28,110,000 36,785,650 1.3086 1.303 1.293 1.303 1.273 1.353 28,256,596 1.3018 -5.07%
2023-10-26 0 1.380 1.370 1.380 1.330 1.390 14,001,690 19,136,006 1.3667 1.373 1.363 1.373 1.323 1.383 14,074,710 1.3596 2.99%
2023-10-25 0 1.340 1.330 1.340 1.310 1.380 18,595,000 25,001,100 1.3445 1.333 1.323 1.333 1.303 1.373 18,691,974 1.3375 1.52%
2023-10-24 0 1.320 1.310 1.320 1.270 1.350 25,402,000 33,201,600 1.3070 1.313 1.303 1.313 1.263 1.343 25,534,474 1.3003 3.94%
2023-10-20 0 1.270 1.260 1.270 1.220 1.290 28,714,500 36,108,815 1.2575 1.263 1.253 1.263 1.214 1.283 28,864,249 1.2510 2.42%
2023-10-19 0 1.240 1.230 1.240 1.200 1.240 13,745,000 16,719,650 1.2164 1.234 1.224 1.234 1.194 1.234 13,816,681 1.2101 0.00%
2023-10-18 0 1.240 1.240 1.250 1.220 1.310 22,786,000 28,522,530 1.2518 1.234 1.234 1.244 1.214 1.303 22,904,831 1.2453 -1.59%
2023-10-17 0 1.260 1.250 1.260 1.250 1.330 15,505,000 19,585,750 1.2632 1.253 1.244 1.253 1.244 1.323 15,585,860 1.2566 -3.82%
2023-10-16 0 1.310 1.300 1.310 1.280 1.330 11,950,000 15,510,400 1.2979 1.303 1.293 1.303 1.273 1.323 12,012,320 1.2912 0.00%
2023-10-13 0 1.310 1.300 1.310 1.300 1.370 19,355,000 25,533,125 1.3192 1.303 1.293 1.303 1.293 1.363 19,455,938 1.3124 -1.50%
2023-10-12 0 1.330 1.320 1.330 1.260 1.350 29,494,560 38,727,808 1.3130 1.323 1.313 1.323 1.253 1.343 29,648,377 1.3062 0.76%
2023-10-11 0 1.320 1.310 1.320 1.280 1.410 30,882,500 40,998,550 1.3276 1.313 1.303 1.313 1.273 1.403 31,043,555 1.3207 -2.22%
2023-10-10 0 1.350 1.350 1.360 1.320 1.400 30,660,000 41,111,300 1.3409 1.343 1.343 1.353 1.313 1.393 30,819,894 1.3339 -2.17%
2023-10-09 0 1.380 1.370 1.380 1.330 1.450 21,678,700 29,688,409 1.3695 1.373 1.363 1.373 1.323 1.442 21,791,756 1.3624 0.00%
2023-10-06 0 1.380 1.370 1.380 1.330 1.380 11,625,000 15,861,200 1.3644 1.373 1.363 1.373 1.323 1.373 11,685,625 1.3573 6.15%
2023-10-05 0 1.300 1.290 1.300 1.270 1.350 9,347,000 12,304,815 1.3164 1.293 1.283 1.293 1.263 1.343 9,395,745 1.3096 0.78%
2023-10-04 0 1.290 1.280 1.290 1.250 1.360 27,990,000 35,880,825 1.2819 1.283 1.273 1.283 1.244 1.353 28,135,970 1.2753 -5.84%
2023-10-03 0 1.370 1.360 1.370 1.330 1.450 31,120,000 42,523,050 1.3664 1.363 1.353 1.363 1.323 1.442 31,282,293 1.3593 -10.46%
2023-09-29 0 1.530 1.530 1.540 1.420 1.530 64,060,000 96,745,500 1.5102 1.522 1.522 1.532 1.413 1.522 64,394,078 1.5024 10.07%
2023-09-28 0 1.390 1.380 1.390 1.380 1.470 30,861,000 43,772,990 1.4184 1.383 1.373 1.383 1.373 1.462 31,021,943 1.4110 -2.11%
2023-09-27 0 1.420 1.400 1.420 1.370 1.460 43,351,000 61,241,890 1.4127 1.413 1.393 1.413 1.363 1.452 43,577,079 1.4054 0.00%
2023-09-26 0 1.420 1.410 1.420 1.260 1.450 132,761,500 182,706,990 1.3762 1.413 1.403 1.413 1.253 1.442 133,453,862 1.3691 11.81%
2023-09-25 0 1.270 1.260 1.270 1.180 1.270 34,599,000 42,688,420 1.2338 1.263 1.253 1.263 1.174 1.263 34,779,437 1.2274 7.63%
2023-09-22 0 1.180 1.170 1.180 1.140 1.180 15,300,000 17,743,400 1.1597 1.174 1.164 1.174 1.134 1.174 15,379,791 1.1537 0.00%
2023-09-21 0 1.180 1.170 1.180 1.170 1.230 21,445,000 25,537,600 1.1908 1.174 1.164 1.174 1.164 1.224 21,556,837 1.1847 -3.28%
2023-09-20 0 1.220 1.210 1.220 1.150 1.250 46,742,014 56,839,247 1.2160 1.214 1.204 1.214 1.144 1.244 46,985,778 1.2097 4.27%
2023-09-19 0 1.170 1.160 1.170 1.120 1.180 21,602,000 24,978,360 1.1563 1.164 1.154 1.164 1.114 1.174 21,714,656 1.1503 3.54%
2023-09-18 0 1.130 1.130 1.140 1.110 1.230 49,480,774 57,814,679 1.1684 1.124 1.124 1.134 1.104 1.224 49,738,820 1.1624 -5.04%
2023-09-15 0 1.190 1.170 1.190 1.160 1.200 35,260,000 41,580,900 1.1793 1.184 1.164 1.184 1.154 1.194 35,443,884 1.1731 2.59%
2023-09-14 0 1.160 1.150 1.160 1.080 1.200 73,506,500 84,695,610 1.1522 1.154 1.144 1.154 1.074 1.194 73,889,843 1.1462 8.41%
2023-09-13 0 1.070 1.050 1.070 1.040 1.090 15,121,000 16,096,470 1.0645 1.064 1.045 1.064 1.035 1.084 15,199,857 1.0590 1.90%
2023-09-12 0 1.050 1.040 1.050 1.040 1.110 23,618,000 25,009,730 1.0589 1.045 1.035 1.045 1.035 1.104 23,741,170 1.0534 -4.55%
2023-09-11 0 1.100 1.090 1.100 1.030 1.120 23,612,000 25,399,175 1.0757 1.094 1.084 1.094 1.025 1.114 23,735,139 1.0701 5.77%
2023-09-07 0 1.040 1.040 1.050 1.020 1.070 18,861,500 19,532,410 1.0356 1.035 1.035 1.045 1.015 1.064 18,959,864 1.0302 -1.89%
2023-09-06 0 1.060 1.050 1.060 0.940 1.140 51,260,500 53,840,375 1.0503 1.055 1.045 1.055 0.935 1.134 51,527,828 1.0449 6.00%
2023-09-05 0 1.000 0.990 1.000 0.980 1.060 39,853,000 40,410,850 1.0140 0.995 0.985 0.995 0.975 1.055 40,060,837 1.0087 3.09%
2023-09-04 0 0.970 0.960 0.970 0.930 0.980 31,005,000 29,921,000 0.9650 0.965 0.955 0.965 0.925 0.975 31,166,694 0.9600 5.43%
2023-08-31 0 0.920 0.910 0.920 0.900 0.920 5,950,000 5,441,765 0.9146 0.915 0.905 0.915 0.895 0.915 5,981,030 0.9098 2.22%
2023-08-30 0 0.900 0.890 0.900 0.890 0.910 5,460,700 4,912,973 0.8997 0.895 0.885 0.895 0.885 0.905 5,489,178 0.8950 0.00%
2023-08-29 0 0.900 0.890 0.900 0.880 0.900 4,230,000 3,772,205 0.8918 0.895 0.885 0.895 0.875 0.895 4,252,060 0.8871 1.12%
2023-08-28 0 0.890 0.880 0.890 0.860 0.900 9,584,000 8,435,110 0.8801 0.885 0.875 0.885 0.856 0.895 9,633,981 0.8756 2.30%
2023-08-25 0 0.870 0.870 0.880 0.870 0.900 8,055,000 7,061,250 0.8766 0.865 0.865 0.875 0.865 0.895 8,097,007 0.8721 -4.40%
2023-08-24 0 0.910 0.900 0.910 0.890 0.940 17,070,000 15,462,950 0.9059 0.905 0.895 0.905 0.885 0.935 17,159,021 0.9012 0.00%
2023-08-23 0 0.910 0.900 0.910 0.890 0.930 12,840,000 11,601,150 0.9035 0.905 0.895 0.905 0.885 0.925 12,906,962 0.8988 -3.19%
2023-08-22 0 0.940 0.930 0.940 0.910 0.940 23,688,900 21,953,727 0.9268 0.935 0.925 0.935 0.905 0.935 23,812,440 0.9219 1.08%
2023-08-21 0 0.930 0.910 0.930 0.860 0.930 22,823,500 20,553,795 0.9006 0.925 0.905 0.925 0.856 0.925 22,942,526 0.8959 8.14%
2023-08-18 0 0.860 0.850 0.860 0.850 0.870 2,899,000 2,488,590 0.8584 0.856 0.846 0.856 0.846 0.865 2,914,119 0.8540 0.00%
2023-08-17 0 0.860 0.850 0.860 0.850 0.890 4,476,000 3,872,360 0.8651 0.856 0.846 0.856 0.846 0.885 4,499,343 0.8607 -4.44%
2023-08-16 0 0.900 0.890 0.900 0.880 0.920 20,003,500 18,008,910 0.9003 0.895 0.885 0.895 0.875 0.915 20,107,820 0.8956 -1.10%
2023-08-15 0 0.910 0.880 0.910 0.820 0.910 25,930,000 22,318,750 0.8607 0.905 0.875 0.905 0.816 0.905 26,065,227 0.8563 9.64%
2023-08-14 0 0.830 0.820 0.830 0.800 0.830 8,570,000 6,944,500 0.8103 0.826 0.816 0.826 0.796 0.826 8,614,693 0.8061 0.00%
2023-08-11 0 0.830 0.820 0.830 0.810 0.890 51,754,700 43,635,929 0.8431 0.826 0.816 0.826 0.806 0.885 52,024,605 0.8388 -11.70%
2023-08-10 0 0.940 0.930 0.940 0.890 0.940 22,297,500 20,515,075 0.9201 0.935 0.925 0.935 0.885 0.935 22,413,783 0.9153 5.62%
2023-08-09 0 0.890 0.880 0.890 0.870 0.890 2,875,000 2,538,100 0.8828 0.885 0.875 0.885 0.865 0.885 2,889,993 0.8782 0.00%
2023-08-08 0 0.890 0.880 0.890 0.870 0.900 2,635,000 2,318,650 0.8799 0.885 0.875 0.885 0.865 0.895 2,648,742 0.8754 0.00%
2023-08-07 0 0.890 0.880 0.890 0.870 0.890 3,755,000 3,307,000 0.8807 0.885 0.875 0.885 0.865 0.885 3,774,583 0.8761 1.14%
2023-08-04 0 0.880 0.880 0.890 0.880 0.900 3,755,000 3,317,425 0.8835 0.875 0.875 0.885 0.875 0.895 3,774,583 0.8789 -2.22%
2023-08-03 0 0.900 0.890 0.900 0.880 0.900 8,490,000 7,562,850 0.8908 0.895 0.885 0.895 0.875 0.895 8,534,276 0.8862 0.00%
2023-08-02 0 0.900 0.890 0.900 0.870 0.910 10,829,000 9,642,650 0.8904 0.895 0.885 0.895 0.865 0.905 10,885,474 0.8858 2.27%
2023-08-01 0 0.880 0.870 0.880 0.870 0.920 10,714,000 9,582,360 0.8944 0.875 0.865 0.875 0.865 0.915 10,769,874 0.8897 0.00%
2023-07-31 0 0.880 0.870 0.880 0.860 0.890 44,491,000 39,111,735 0.8791 0.875 0.865 0.875 0.856 0.885 44,723,024 0.8745 1.15%
2023-07-28 0 0.870 0.860 0.870 0.850 0.880 8,415,000 7,303,650 0.8679 0.865 0.856 0.865 0.846 0.875 8,458,885 0.8634 -1.14%
2023-07-27 0 0.880 0.870 0.880 0.850 0.880 15,540,000 13,460,150 0.8662 0.875 0.865 0.875 0.846 0.875 15,621,042 0.8617 2.33%
2023-07-26 0 0.860 0.850 0.860 0.820 0.860 11,230,000 9,509,275 0.8468 0.856 0.846 0.856 0.816 0.856 11,288,565 0.8424 4.88%
2023-07-25 0 0.820 0.810 0.820 0.790 0.830 6,745,000 5,495,100 0.8147 0.816 0.806 0.816 0.786 0.826 6,780,176 0.8105 5.13%
2023-07-24 0 0.780 0.780 0.790 0.780 0.800 2,221,000 1,754,010 0.7897 0.776 0.776 0.786 0.776 0.796 2,232,583 0.7856 -2.50%
2023-07-21 0 0.800 0.790 0.800 0.790 0.810 7,156,000 5,692,400 0.7955 0.796 0.786 0.796 0.786 0.806 7,193,319 0.7913 0.00%
2023-07-20 0 0.800 0.800 0.810 0.800 0.820 6,099,000 4,929,320 0.8082 0.796 0.796 0.806 0.796 0.816 6,130,807 0.8040 -1.23%
2023-07-19 0 0.810 0.800 0.810 0.800 0.840 4,935,000 4,027,085 0.8160 0.806 0.796 0.806 0.796 0.836 4,960,736 0.8118 -1.22%
2023-07-18 0 0.820 0.810 0.820 0.790 0.820 2,062,600 1,665,730 0.8076 0.816 0.806 0.816 0.786 0.816 2,073,357 0.8034 1.23%
2023-07-14 0 0.810 0.800 0.810 0.800 0.840 14,386,800 11,588,608 0.8055 0.806 0.796 0.806 0.796 0.836 14,461,828 0.8013 -1.22%
2023-07-13 0 0.820 0.810 0.820 0.810 0.840 4,900,100 4,028,833 0.8222 0.816 0.806 0.816 0.806 0.836 4,925,654 0.8179 1.23%
2023-07-12 0 0.810 0.800 0.810 0.800 0.820 3,355,100 2,717,032 0.8098 0.806 0.796 0.806 0.796 0.816 3,372,597 0.8056 0.00%
2023-07-11 0 0.810 0.800 0.810 0.810 0.830 3,070,600 2,492,462 0.8117 0.806 0.796 0.806 0.806 0.826 3,086,613 0.8075 -1.22%
2023-07-10 0 0.820 0.810 0.820 0.800 0.820 3,666,000 2,966,860 0.8093 0.816 0.806 0.816 0.796 0.816 3,685,118 0.8051 2.50%
2023-07-07 0 0.800 0.790 0.800 0.780 0.810 8,190,200 6,535,762 0.7980 0.796 0.786 0.796 0.776 0.806 8,232,913 0.7939 -1.23%
2023-07-06 0 0.810 0.800 0.810 0.800 0.810 2,550,000 2,044,650 0.8018 0.806 0.796 0.806 0.796 0.806 2,563,298 0.7977 1.25%
2023-07-05 0 0.800 0.800 0.810 0.800 0.830 8,025,000 6,494,800 0.8093 0.796 0.796 0.806 0.796 0.826 8,066,851 0.8051 -4.76%
2023-07-04 0 0.840 0.830 0.840 0.820 0.840 975,000 810,350 0.8311 0.836 0.826 0.836 0.816 0.836 980,085 0.8268 0.00%
2023-07-03 0 0.840 0.830 0.840 0.810 0.850 4,590,000 3,810,800 0.8302 0.836 0.826 0.836 0.806 0.846 4,613,937 0.8259 3.70%
2023-06-30 0 0.810 0.800 0.820 0.800 0.820 3,832,600 3,096,600 0.8080 0.806 0.796 0.816 0.796 0.816 3,852,587 0.8038 0.00%
2023-06-29 0 0.810 0.800 0.810 0.790 0.810 5,535,000 4,426,850 0.7998 0.806 0.796 0.806 0.786 0.806 5,563,865 0.7956 1.25%
2023-06-28 0 0.800 0.800 0.810 0.780 0.820 12,795,000 10,223,125 0.7990 0.796 0.796 0.806 0.776 0.816 12,861,727 0.7948 -1.23%
2023-06-27 0 0.810 0.810 0.820 0.810 0.840 8,290,000 6,791,000 0.8192 0.806 0.806 0.816 0.806 0.836 8,333,233 0.8149 -1.22%
2023-06-26 0 0.820 0.810 0.820 0.810 0.840 9,360,000 7,690,000 0.8216 0.816 0.806 0.816 0.806 0.836 9,408,813 0.8173 -1.20%
2023-06-23 0 0.830 0.820 0.830 0.810 0.840 9,177,900 7,578,041 0.8257 0.826 0.816 0.826 0.806 0.836 9,225,764 0.8214 0.00%
2023-06-21 0 0.830 0.830 0.840 0.830 0.850 5,821,200 4,883,670 0.8389 0.826 0.826 0.836 0.826 0.846 5,851,558 0.8346 -2.35%
2023-06-20 0 0.850 0.850 0.860 0.850 0.870 3,955,000 3,384,900 0.8559 0.846 0.846 0.856 0.846 0.865 3,975,626 0.8514 -2.30%
2023-06-19 0 0.870 0.860 0.870 0.860 0.900 5,845,000 5,105,950 0.8736 0.865 0.856 0.865 0.856 0.895 5,875,482 0.8690 -3.33%
2023-06-16 0 0.900 0.890 0.900 0.880 0.910 4,265,000 3,811,775 0.8937 0.895 0.885 0.895 0.875 0.905 4,287,242 0.8891 0.00%
2023-06-15 0 0.900 0.890 0.900 0.870 0.900 3,525,500 3,133,650 0.8889 0.895 0.885 0.895 0.865 0.895 3,543,886 0.8842 1.12%
2023-06-14 0 0.890 0.890 0.900 0.890 0.910 5,595,055 5,039,052 0.9006 0.885 0.885 0.895 0.885 0.905 5,624,234 0.8960 -2.20%
2023-06-13 0 0.910 0.900 0.910 0.880 0.920 14,310,400 12,972,614 0.9065 0.905 0.895 0.905 0.875 0.915 14,385,030 0.9018 4.60%
2023-06-12 0 0.870 0.870 0.880 0.860 0.890 6,880,000 6,033,050 0.8769 0.865 0.865 0.875 0.856 0.885 6,915,880 0.8723 -2.25%
2023-06-09 0 0.890 0.880 0.890 0.890 0.930 3,730,000 3,362,950 0.9016 0.885 0.875 0.885 0.885 0.925 3,749,452 0.8969 -2.20%
2023-06-08 0 0.910 0.880 0.910 0.870 0.920 7,695,000 6,849,500 0.8901 0.905 0.875 0.905 0.865 0.915 7,735,130 0.8855 2.25%
2023-06-07 0 0.890 0.880 0.890 0.870 0.910 6,926,564 6,127,862 0.8847 0.885 0.875 0.885 0.865 0.905 6,962,687 0.8801 -1.11%
2023-06-06 0 0.900 0.890 0.900 0.890 0.930 5,625,000 5,128,400 0.9117 0.895 0.885 0.895 0.885 0.925 5,654,335 0.9070 0.00%
2023-06-05 0 0.900 0.880 0.900 0.870 0.920 7,549,500 6,697,655 0.8872 0.895 0.875 0.895 0.865 0.915 7,588,871 0.8826 -1.10%
2023-06-02 0 0.910 0.900 0.910 0.850 0.930 31,124,114 27,748,814 0.8916 0.905 0.895 0.905 0.846 0.925 31,286,429 0.8869 9.64%
2023-06-01 0 0.830 0.830 0.840 0.820 0.840 3,213,500 2,663,140 0.8287 0.826 0.826 0.836 0.816 0.836 3,230,259 0.8244 1.22%
2023-05-31 0 0.820 0.810 0.820 0.800 0.830 12,810,000 10,404,300 0.8122 0.816 0.806 0.816 0.796 0.826 12,876,805 0.8080 -1.20%
2023-05-30 0 0.830 0.830 0.840 0.820 0.840 3,085,000 2,555,600 0.8284 0.826 0.826 0.836 0.816 0.836 3,101,089 0.8241 1.22%
2023-05-29 0 0.820 0.820 0.830 0.810 0.830 5,670,000 4,646,225 0.8194 0.816 0.816 0.826 0.806 0.826 5,699,570 0.8152 0.00%
2023-05-25 0 0.820 0.820 0.830 0.820 0.850 9,975,000 8,235,500 0.8256 0.816 0.816 0.826 0.816 0.846 10,027,020 0.8213 -2.38%
2023-05-24 0 0.840 0.840 0.850 0.840 0.860 3,100,000 2,617,850 0.8445 0.836 0.836 0.846 0.836 0.856 3,116,167 0.8401 -1.18%
2023-05-23 0 0.850 0.850 0.860 0.850 0.880 5,400,000 4,641,550 0.8595 0.846 0.846 0.856 0.846 0.875 5,428,161 0.8551 0.00%
2023-05-22 0 0.850 0.840 0.850 0.840 0.860 2,540,000 2,158,950 0.8500 0.846 0.836 0.846 0.836 0.856 2,553,246 0.8456 0.00%
2023-05-19 0 0.850 0.840 0.850 0.840 0.860 2,335,000 1,983,200 0.8493 0.846 0.836 0.846 0.836 0.856 2,347,177 0.8449 -1.16%
2023-05-18 0 0.860 0.850 0.860 0.860 0.880 2,440,000 2,104,300 0.8624 0.856 0.846 0.856 0.856 0.875 2,452,725 0.8579 0.00%
2023-05-17 0 0.860 0.860 0.870 0.850 0.880 2,700,000 2,327,850 0.8622 0.856 0.856 0.865 0.846 0.875 2,714,081 0.8577 -1.15%
2023-05-16 0 0.870 0.870 0.880 0.850 0.880 6,515,000 5,624,750 0.8634 0.865 0.865 0.875 0.846 0.875 6,548,976 0.8589 -1.14%
2023-05-15 0 0.880 0.860 0.880 0.840 0.880 5,940,000 5,120,250 0.8620 0.875 0.856 0.875 0.836 0.875 5,970,978 0.8575 3.53%
2023-05-12 0 0.850 0.840 0.850 0.830 0.860 4,169,000 3,534,875 0.8479 0.846 0.836 0.846 0.826 0.856 4,190,742 0.8435 -2.30%
2023-05-11 0 0.870 0.860 0.870 0.860 0.880 2,590,000 2,251,500 0.8693 0.865 0.856 0.865 0.856 0.875 2,603,507 0.8648 1.16%
2023-05-10 0 0.860 0.850 0.870 0.850 0.870 6,255,610 5,388,139 0.8613 0.856 0.846 0.865 0.846 0.865 6,288,234 0.8569 2.38%
2023-05-09 0 0.840 0.830 0.840 0.830 0.850 1,775,000 1,485,600 0.8370 0.836 0.826 0.836 0.826 0.846 1,784,257 0.8326 0.00%
2023-05-08 0 0.840 0.840 0.850 0.840 0.870 8,123,650 6,900,119 0.8494 0.836 0.836 0.846 0.836 0.865 8,166,016 0.8450 2.44%
2023-05-05 0 0.820 0.820 0.830 0.820 0.840 970,000 803,700 0.8286 0.816 0.816 0.826 0.816 0.836 975,059 0.8243 -2.38%
2023-05-04 0 0.840 0.830 0.840 0.820 0.840 2,779,500 2,303,215 0.8286 0.836 0.826 0.836 0.816 0.836 2,793,995 0.8243 2.44%
2023-05-03 0 0.820 0.820 0.830 0.820 0.840 2,946,600 2,427,732 0.8239 0.816 0.816 0.826 0.816 0.836 2,961,967 0.8196 -2.38%
2023-05-02 0 0.840 0.830 0.840 0.830 0.850 2,540,000 2,132,000 0.8394 0.836 0.826 0.836 0.826 0.846 2,553,246 0.8350 -1.18%
2023-04-28 0 0.850 0.830 0.850 0.830 0.850 6,555,000 5,544,250 0.8458 0.846 0.826 0.846 0.826 0.846 6,589,185 0.8414 2.41%
2023-04-27 0 0.830 0.820 0.830 0.820 0.840 2,010,000 1,661,950 0.8268 0.826 0.816 0.826 0.816 0.836 2,020,482 0.8226 0.00%
2023-04-26 0 0.830 0.830 0.840 0.810 0.840 2,970,000 2,458,940 0.8279 0.826 0.826 0.836 0.806 0.836 2,985,489 0.8236 1.22%
2023-04-25 0 0.820 0.810 0.820 0.810 0.840 8,735,000 7,164,450 0.8202 0.816 0.806 0.816 0.806 0.836 8,780,554 0.8159 -2.38%
2023-04-24 0 0.840 0.830 0.840 0.830 0.850 3,200,000 2,685,000 0.8391 0.836 0.826 0.836 0.826 0.846 3,216,688 0.8347 1.20%
2023-04-21 0 0.830 0.830 0.840 0.830 0.850 2,545,000 2,128,100 0.8362 0.826 0.826 0.836 0.826 0.846 2,558,272 0.8319 -2.35%
2023-04-20 0 0.850 0.840 0.850 0.840 0.860 3,872,000 3,284,400 0.8482 0.846 0.836 0.846 0.836 0.856 3,892,193 0.8438 0.00%
2023-04-19 0 0.850 0.850 0.860 0.850 0.890 7,091,800 6,095,598 0.8595 0.846 0.846 0.856 0.846 0.885 7,128,784 0.8551 -3.41%
2023-04-18 0 0.880 0.870 0.880 0.860 0.890 2,506,300 2,202,314 0.8787 0.875 0.865 0.875 0.856 0.885 2,519,371 0.8742 1.15%
2023-04-17 0 0.870 0.870 0.880 0.860 0.890 6,921,000 6,027,170 0.8709 0.865 0.865 0.875 0.856 0.885 6,957,094 0.8663 -2.25%
2023-04-14 0 0.890 0.890 0.900 0.860 0.930 12,955,000 11,543,900 0.8911 0.885 0.885 0.895 0.856 0.925 13,022,561 0.8865 2.30%
2023-04-13 0 0.870 0.870 0.880 0.830 0.880 5,692,000 4,866,820 0.8550 0.865 0.865 0.875 0.826 0.875 5,721,684 0.8506 3.57%
2023-04-12 0 0.840 0.830 0.840 0.830 0.860 3,792,000 3,200,780 0.8441 0.836 0.826 0.836 0.826 0.856 3,811,776 0.8397 0.00%
2023-04-11 0 0.840 0.830 0.840 0.820 0.840 2,360,300 1,961,824 0.8312 0.836 0.826 0.836 0.816 0.836 2,372,609 0.8269 1.20%
2023-04-06 0 0.830 0.820 0.830 0.820 0.850 3,394,000 2,824,370 0.8322 0.826 0.816 0.826 0.816 0.846 3,411,700 0.8278 -2.35%
2023-04-04 0 0.850 0.830 0.850 0.810 0.850 10,775,000 8,983,825 0.8338 0.846 0.826 0.846 0.806 0.846 10,831,193 0.8294 2.41%
2023-04-03 0 0.830 0.830 0.840 0.820 0.850 10,335,000 8,556,300 0.8279 0.826 0.826 0.836 0.816 0.846 10,388,898 0.8236 0.00%
2023-03-31 0 0.830 0.830 0.840 0.830 0.870 7,752,800 6,537,824 0.8433 0.826 0.826 0.836 0.826 0.865 7,793,231 0.8389 -2.35%
2023-03-30 0 0.850 0.840 0.850 0.830 0.850 3,445,000 2,897,350 0.8410 0.846 0.836 0.846 0.826 0.846 3,462,966 0.8367 0.00%
2023-03-29 0 0.850 0.840 0.850 0.840 0.870 5,180,400 4,411,090 0.8515 0.846 0.836 0.846 0.836 0.865 5,207,416 0.8471 0.00%
2023-03-28 0 0.850 0.840 0.850 0.840 0.860 6,290,000 5,339,400 0.8489 0.846 0.836 0.846 0.836 0.856 6,322,803 0.8445 1.19%
2023-03-27 0 0.840 0.840 0.850 0.840 0.880 14,315,000 12,216,200 0.8534 0.836 0.836 0.846 0.836 0.875 14,389,654 0.8490 -3.45%
2023-03-24 0 0.870 0.870 0.880 0.860 0.910 12,970,000 11,367,600 0.8765 0.865 0.865 0.875 0.856 0.905 13,037,640 0.8719 -4.40%
2023-03-23 0 0.910 0.900 0.910 0.890 0.930 19,545,000 17,766,900 0.9090 0.905 0.895 0.905 0.885 0.925 19,646,929 0.9043 2.25%
2023-03-22 0 0.890 0.890 0.900 0.890 0.920 5,835,000 5,262,450 0.9019 0.885 0.885 0.895 0.885 0.915 5,865,430 0.8972 0.00%
2023-03-21 0 0.890 0.890 0.900 0.880 0.900 4,760,000 4,243,600 0.8915 0.885 0.885 0.895 0.875 0.895 4,784,824 0.8869 1.14%
2023-03-20 0 0.880 0.880 0.890 0.880 0.930 18,185,000 16,461,200 0.9052 0.875 0.875 0.885 0.875 0.925 18,279,836 0.9005 -1.12%
2023-03-17 0 0.890 0.880 0.890 0.860 0.890 6,475,000 5,677,675 0.8769 0.885 0.875 0.885 0.856 0.885 6,508,768 0.8723 3.49%
2023-03-16 0 0.860 0.850 0.860 0.850 0.870 10,031,537 8,598,479 0.8571 0.856 0.846 0.856 0.846 0.865 10,083,852 0.8527 -1.15%
2023-03-15 0 0.870 0.870 0.880 0.860 0.890 6,557,100 5,716,759 0.8718 0.865 0.865 0.875 0.856 0.885 6,591,296 0.8673 0.00%
2023-03-14 0 0.870 0.860 0.870 0.860 0.910 7,600,000 6,628,350 0.8722 0.865 0.856 0.865 0.856 0.905 7,639,635 0.8676 -4.40%
2023-03-13 0 0.910 0.890 0.910 0.850 0.910 8,995,400 7,968,006 0.8858 0.905 0.885 0.905 0.846 0.905 9,042,312 0.8812 5.81%
2023-03-10 0 0.860 0.860 0.870 0.860 0.890 7,100,000 6,156,750 0.8671 0.856 0.856 0.865 0.856 0.885 7,137,027 0.8626 -3.37%
2023-03-09 0 0.890 0.880 0.890 0.880 0.890 3,360,100 2,968,189 0.8834 0.885 0.875 0.885 0.875 0.885 3,377,623 0.8788 0.00%
2023-03-08 0 0.890 0.890 0.900 0.890 0.940 5,970,000 5,415,800 0.9072 0.885 0.885 0.895 0.885 0.935 6,001,134 0.9025 -2.20%
2023-03-07 0 0.910 0.900 0.910 0.910 0.970 6,590,000 6,157,720 0.9344 0.905 0.895 0.905 0.905 0.965 6,624,367 0.9296 -1.09%
2023-03-06 0 0.920 0.920 0.930 0.900 0.930 4,830,000 4,415,450 0.9142 0.915 0.915 0.925 0.895 0.925 4,855,189 0.9094 3.37%
2023-03-03 0 0.890 0.890 0.900 0.860 0.910 19,460,000 17,137,050 0.8806 0.885 0.885 0.895 0.856 0.905 19,561,486 0.8761 -2.20%
2023-03-02 0 0.910 0.900 0.910 0.880 0.910 4,282,000 3,837,575 0.8962 0.905 0.895 0.905 0.875 0.905 4,304,331 0.8916 1.11%
2023-03-01 0 0.900 0.900 0.910 0.900 0.930 6,140,000 5,572,600 0.9076 0.895 0.895 0.905 0.895 0.925 6,172,021 0.9029 -3.23%
2023-02-28 0 0.930 0.920 0.930 0.850 0.930 24,450,000 21,958,100 0.8981 0.925 0.915 0.925 0.846 0.925 24,577,509 0.8934 9.41%
2023-02-27 0 0.850 0.850 0.860 0.850 0.950 46,611,000 41,165,500 0.8832 0.846 0.846 0.856 0.846 0.945 46,854,080 0.8786 -14.14%
2023-02-24 0 0.990 0.980 0.990 0.970 1.050 16,243,000 16,369,225 1.0078 0.985 0.975 0.985 0.965 1.045 16,327,709 1.0025 -2.94%
2023-02-23 0 1.020 1.010 1.020 0.920 1.030 33,100,000 32,901,810 0.9940 1.015 1.005 1.015 0.915 1.025 33,272,619 0.9889 10.87%
2023-02-22 0 0.920 0.910 0.920 0.880 0.930 13,380,300 11,958,953 0.8938 0.915 0.905 0.915 0.875 0.925 13,450,079 0.8891 4.55%
2023-02-21 0 0.880 0.880 0.890 0.870 0.910 9,369,000 8,277,275 0.8835 0.875 0.875 0.885 0.865 0.905 9,417,860 0.8789 -2.22%
2023-02-20 0 0.900 0.890 0.900 0.880 0.910 2,400,000 2,146,580 0.8944 0.895 0.885 0.895 0.875 0.905 2,412,516 0.8898 1.12%
2023-02-17 0 0.890 0.890 0.900 0.870 0.900 2,725,000 2,418,450 0.8875 0.885 0.885 0.895 0.865 0.895 2,739,211 0.8829 0.00%
2023-02-16 0 0.890 0.880 0.890 0.880 0.920 6,730,000 6,055,775 0.8998 0.885 0.875 0.885 0.875 0.915 6,765,098 0.8951 0.00%
2023-02-15 0 0.890 0.880 0.890 0.870 0.900 11,360,300 10,023,167 0.8823 0.885 0.875 0.885 0.865 0.895 11,419,545 0.8777 0.00%
2023-02-14 0 0.890 0.890 0.900 0.870 0.920 20,460,000 18,199,550 0.8895 0.885 0.885 0.895 0.865 0.915 20,566,701 0.8849 -1.11%
2023-02-13 0 0.900 0.900 0.910 0.890 0.930 11,963,000 10,800,435 0.9028 0.895 0.895 0.905 0.885 0.925 12,025,388 0.8981 -3.23%
2023-02-10 0 0.930 0.910 0.930 0.900 0.950 13,578,299 12,498,809 0.9205 0.925 0.905 0.925 0.895 0.945 13,649,111 0.9157 -1.06%
2023-02-09 0 0.940 0.940 0.950 0.920 0.960 10,386,700 9,691,420 0.9331 0.935 0.935 0.945 0.915 0.955 10,440,868 0.9282 0.00%
2023-02-08 0 0.940 0.930 0.940 0.930 0.990 25,992,500 25,067,600 0.9644 0.935 0.925 0.935 0.925 0.985 26,128,053 0.9594 -1.05%
2023-02-07 0 0.950 0.940 0.950 0.900 0.950 19,057,100 17,742,480 0.9310 0.945 0.935 0.945 0.895 0.945 19,156,484 0.9262 4.40%
2023-02-06 0 0.910 0.910 0.920 0.900 0.960 12,775,100 11,759,690 0.9205 0.905 0.905 0.915 0.895 0.955 12,841,723 0.9157 -5.21%
2023-02-03 0 0.960 0.960 0.970 0.950 1.040 27,575,000 26,884,540 0.9750 0.955 0.955 0.965 0.945 1.035 27,718,806 0.9699 -6.80%
2023-02-02 0 1.030 1.020 1.030 1.010 1.050 14,266,000 14,728,175 1.0324 1.025 1.015 1.025 1.005 1.045 14,340,398 1.0270 0.00%
2023-02-01 0 1.030 1.020 1.030 0.980 1.040 31,825,000 32,134,850 1.0097 1.025 1.015 1.025 0.975 1.035 31,990,970 1.0045 4.04%
2023-01-31 0 0.990 0.980 0.990 0.970 1.020 20,827,000 20,706,185 0.9942 0.985 0.975 0.985 0.965 1.015 20,935,615 0.9890 -1.98%
2023-01-30 0 1.010 1.000 1.010 0.990 1.070 15,076,200 15,254,710 1.0118 1.005 0.995 1.005 0.985 1.064 15,154,824 1.0066 -5.61%
2023-01-27 0 1.070 1.040 1.070 1.030 1.070 21,072,000 22,082,590 1.0480 1.064 1.035 1.064 1.025 1.064 21,181,892 1.0425 0.00%
2023-01-26 0 1.070 1.060 1.070 1.000 1.090 35,903,700 37,580,199 1.0467 1.064 1.055 1.064 0.995 1.084 36,090,941 1.0413 9.18%
2023-01-20 0 0.980 0.960 0.980 0.950 1.000 7,261,600 7,067,702 0.9733 0.975 0.955 0.975 0.945 0.995 7,299,470 0.9682 1.03%
2023-01-19 0 0.970 0.970 0.990 0.920 0.990 8,195,000 7,799,500 0.9517 0.965 0.965 0.985 0.915 0.985 8,237,738 0.9468 1.04%
2023-01-18 0 0.960 0.950 0.960 0.940 1.000 6,591,400 6,405,444 0.9718 0.955 0.945 0.955 0.935 0.995 6,625,775 0.9667 2.13%
2023-01-17 0 0.940 0.920 0.940 0.920 0.960 5,403,000 5,084,720 0.9411 0.935 0.915 0.935 0.915 0.955 5,431,177 0.9362 0.00%
2023-01-16 0 0.940 0.930 0.940 0.900 0.950 11,252,500 10,480,835 0.9314 0.935 0.925 0.935 0.895 0.945 11,311,183 0.9266 3.30%
2023-01-13 0 0.910 0.900 0.910 0.900 0.970 17,317,600 15,802,507 0.9125 0.905 0.895 0.905 0.895 0.965 17,407,913 0.9078 -5.21%
2023-01-12 0 0.960 0.940 0.960 0.930 1.000 13,420,800 12,824,260 0.9556 0.955 0.935 0.955 0.925 0.995 13,490,791 0.9506 -2.04%
2023-01-11 0 0.980 0.970 0.980 0.940 1.020 16,711,500 16,303,660 0.9756 0.975 0.965 0.975 0.935 1.015 16,798,652 0.9705 4.26%
2023-01-10 0 0.940 0.930 0.940 0.930 0.970 8,678,000 8,198,910 0.9448 0.935 0.925 0.935 0.925 0.965 8,723,256 0.9399 -2.08%
2023-01-09 0 0.960 0.950 0.960 0.860 0.960 21,503,500 19,907,465 0.9258 0.955 0.945 0.955 0.856 0.955 21,615,643 0.9210 7.87%
2023-01-06 0 0.890 0.880 0.890 0.830 0.890 15,320,000 13,138,700 0.8576 0.885 0.875 0.885 0.826 0.885 15,399,895 0.8532 7.23%
2023-01-05 0 0.830 0.830 0.840 0.820 0.860 6,365,000 5,307,150 0.8338 0.826 0.826 0.836 0.816 0.856 6,398,194 0.8295 -1.19%
2023-01-04 0 0.840 0.820 0.840 0.810 0.840 6,859,000 5,689,160 0.8294 0.836 0.816 0.836 0.806 0.836 6,894,770 0.8251 3.70%
2023-01-03 0 0.810 0.810 0.820 0.790 0.830 3,221,500 2,605,215 0.8087 0.806 0.806 0.816 0.786 0.826 3,238,300 0.8045 0.00%
2022-12-30 0 0.810 0.810 0.820 0.810 0.830 1,020,000 836,350 0.8200 0.806 0.806 0.816 0.806 0.826 1,025,319 0.8157 -1.22%
2022-12-29 0 0.820 0.820 0.830 0.810 0.830 1,010,000 829,750 0.8215 0.816 0.816 0.826 0.806 0.826 1,015,267 0.8173 -1.20%
2022-12-28 0 0.830 0.820 0.830 0.810 0.840 11,149,000 9,192,710 0.8245 0.826 0.816 0.826 0.806 0.836 11,207,143 0.8203 5.06%
2022-12-23 0 0.790 0.780 0.790 0.780 0.800 2,103,600 1,663,800 0.7909 0.786 0.776 0.786 0.776 0.796 2,114,570 0.7868 -1.25%
2022-12-22 0 0.800 0.790 0.800 0.790 0.810 2,067,400 1,652,770 0.7994 0.796 0.786 0.796 0.786 0.806 2,078,182 0.7953 1.27%
2022-12-21 0 0.790 0.790 0.800 0.780 0.800 4,111,600 3,233,506 0.7864 0.786 0.786 0.796 0.776 0.796 4,133,042 0.7824 0.00%
2022-12-20 0 0.790 0.790 0.800 0.780 0.810 6,318,000 5,005,930 0.7923 0.786 0.786 0.796 0.776 0.806 6,350,949 0.7882 -1.25%
2022-12-19 0 0.800 0.790 0.800 0.790 0.820 3,085,000 2,462,975 0.7984 0.796 0.786 0.796 0.786 0.816 3,101,089 0.7942 -2.44%
2022-12-16 0 0.820 0.800 0.820 0.800 0.820 2,216,000 1,781,770 0.8040 0.816 0.796 0.816 0.796 0.816 2,227,557 0.7999 1.23%
2022-12-15 0 0.810 0.810 0.820 0.810 0.830 1,235,400 1,006,524 0.8147 0.806 0.806 0.816 0.806 0.826 1,241,843 0.8105 -2.41%
2022-12-14 0 0.830 0.820 0.830 0.810 0.840 1,476,000 1,219,600 0.8263 0.826 0.816 0.826 0.806 0.836 1,483,697 0.8220 1.22%
2022-12-13 0 0.820 0.820 0.830 0.800 0.830 4,097,200 3,338,586 0.8148 0.816 0.816 0.826 0.796 0.826 4,118,567 0.8106 1.23%
2022-12-12 0 0.810 0.810 0.820 0.800 0.860 6,617,400 5,418,566 0.8188 0.806 0.806 0.816 0.796 0.856 6,651,910 0.8146 -4.71%
2022-12-09 0 0.850 0.840 0.850 0.810 0.860 9,200,000 7,721,975 0.8393 0.846 0.836 0.846 0.806 0.856 9,247,979 0.8350 3.66%
2022-12-08 0 0.820 0.810 0.820 0.780 0.830 4,261,000 3,446,121 0.8088 0.816 0.806 0.816 0.776 0.826 4,283,221 0.8046 5.13%
2022-12-07 0 0.780 0.780 0.790 0.780 0.820 5,400,200 4,313,106 0.7987 0.776 0.776 0.786 0.776 0.816 5,428,362 0.7946 -2.50%
2022-12-06 0 0.800 0.800 0.820 0.800 0.830 5,055,600 4,099,826 0.8109 0.796 0.796 0.816 0.796 0.826 5,081,965 0.8067 -3.61%
2022-12-05 0 0.830 0.810 0.830 0.810 0.830 4,166,926 3,419,029 0.8205 0.826 0.806 0.826 0.806 0.826 4,188,657 0.8163 2.47%
2022-12-02 0 0.810 0.800 0.810 0.810 0.840 5,976,926 4,895,083 0.8190 0.806 0.796 0.806 0.806 0.836 6,008,096 0.8147 -1.22%
2022-12-01 0 0.820 0.810 0.820 0.810 0.860 6,784,000 5,627,030 0.8295 0.816 0.806 0.816 0.806 0.856 6,819,379 0.8252 -1.20%
2022-11-30 0 0.830 0.830 0.840 0.790 0.840 6,870,000 5,656,950 0.8234 0.826 0.826 0.836 0.786 0.836 6,905,828 0.8192 3.75%
2022-11-29 0 0.800 0.800 0.810 0.790 0.820 4,352,600 3,494,326 0.8028 0.796 0.796 0.806 0.786 0.816 4,375,299 0.7986 0.00%
2022-11-28 0 0.800 0.790 0.800 0.770 0.800 6,746,600 5,301,398 0.7858 0.796 0.786 0.796 0.766 0.796 6,781,784 0.7817 0.00%
2022-11-25 0 0.800 0.790 0.800 0.760 0.810 9,880,000 7,750,000 0.7844 0.796 0.786 0.796 0.756 0.806 9,931,525 0.7803 -1.23%
2022-11-24 0 0.810 0.800 0.810 0.800 0.840 3,210,000 2,603,975 0.8112 0.806 0.796 0.806 0.796 0.836 3,226,740 0.8070 -3.57%
2022-11-23 0 0.840 0.830 0.840 0.790 0.850 6,732,400 5,499,868 0.8169 0.836 0.826 0.836 0.786 0.846 6,767,510 0.8127 7.69%
2022-11-22 0 0.780 0.780 0.790 0.760 0.800 14,118,200 10,946,718 0.7754 0.776 0.776 0.786 0.756 0.796 14,191,828 0.7713 -1.27%
2022-11-21 0 0.790 0.780 0.790 0.760 0.790 5,333,200 4,152,978 0.7787 0.786 0.776 0.786 0.756 0.786 5,361,013 0.7747 0.00%
2022-11-18 0 0.790 0.790 0.800 0.790 0.810 7,038,000 5,599,066 0.7955 0.786 0.786 0.796 0.786 0.806 7,074,704 0.7914 -1.25%
2022-11-17 0 0.800 0.800 0.810 0.780 0.840 14,302,000 11,466,750 0.8018 0.796 0.796 0.806 0.776 0.836 14,376,586 0.7976 -4.76%
2022-11-16 0 0.840 0.840 0.850 0.830 0.870 5,571,600 4,666,028 0.8375 0.836 0.836 0.846 0.826 0.865 5,600,656 0.8331 -2.33%
2022-11-15 0 0.860 0.850 0.860 0.830 0.870 9,672,400 8,196,739 0.8474 0.856 0.846 0.856 0.826 0.865 9,722,842 0.8430 0.00%
2022-11-14 0 0.860 0.840 0.860 0.820 0.880 14,116,000 12,039,230 0.8529 0.856 0.836 0.856 0.816 0.875 14,189,616 0.8485 3.61%
2022-11-11 0 0.830 0.830 0.840 0.810 0.840 7,590,000 6,304,325 0.8306 0.826 0.826 0.836 0.806 0.836 7,629,582 0.8263 2.47%
2022-11-10 0 0.810 0.800 0.810 0.790 0.810 4,838,700 3,876,499 0.8011 0.806 0.796 0.806 0.786 0.806 4,863,934 0.7970 2.53%
2022-11-09 0 0.790 0.790 0.800 0.790 0.860 8,137,700 6,567,084 0.8070 0.786 0.786 0.796 0.786 0.856 8,180,139 0.8028 -4.82%
2022-11-08 0 0.830 0.820 0.840 0.820 0.860 4,135,200 3,460,668 0.8369 0.826 0.816 0.836 0.816 0.856 4,156,765 0.8325 -1.19%
2022-11-07 0 0.840 0.830 0.840 0.810 0.860 10,070,000 8,408,700 0.8350 0.836 0.826 0.836 0.806 0.856 10,122,516 0.8307 5.00%
2022-11-04 0 0.800 0.800 0.810 0.780 0.820 8,438,200 6,786,142 0.8042 0.796 0.796 0.806 0.776 0.816 8,482,206 0.8000 2.56%
2022-11-03 0 0.780 0.770 0.780 0.740 0.780 7,203,500 5,485,345 0.7615 0.776 0.766 0.776 0.736 0.776 7,241,067 0.7575 1.30%
2022-11-02 0 0.770 0.770 0.780 0.740 0.790 12,332,400 9,386,398 0.7611 0.766 0.766 0.776 0.736 0.786 12,396,714 0.7572 1.32%
2022-11-01 0 0.760 0.750 0.760 0.730 0.760 15,571,600 11,612,366 0.7457 0.756 0.746 0.756 0.726 0.756 15,652,807 0.7419 4.11%
2022-10-31 0 0.730 0.730 0.740 0.720 0.820 41,865,000 31,714,000 0.7575 0.726 0.726 0.736 0.716 0.816 42,083,329 0.7536 -8.75%
2022-10-28 0 0.800 0.790 0.800 0.780 0.850 17,041,800 13,856,084 0.8131 0.796 0.786 0.796 0.776 0.846 17,130,674 0.8088 -3.61%
2022-10-27 0 0.830 0.830 0.840 0.820 0.860 7,180,000 6,006,800 0.8366 0.826 0.826 0.836 0.816 0.856 7,217,444 0.8323 -1.19%
2022-10-26 0 0.840 0.830 0.840 0.800 0.850 12,926,600 10,572,869 0.8179 0.836 0.826 0.836 0.796 0.846 12,994,013 0.8137 3.70%
2022-10-25 0 0.810 0.800 0.810 0.750 0.830 30,060,000 23,803,150 0.7919 0.806 0.796 0.806 0.746 0.826 30,216,765 0.7877 0.00%
2022-10-24 0 0.810 0.800 0.810 0.800 0.850 13,925,000 11,405,900 0.8191 0.806 0.796 0.806 0.796 0.846 13,997,620 0.8148 -4.71%
2022-10-21 0 0.850 0.850 0.860 0.820 0.860 6,178,200 5,198,456 0.8414 0.846 0.846 0.856 0.816 0.856 6,210,420 0.8371 4.94%
2022-10-20 0 0.810 0.800 0.810 0.800 0.860 17,481,400 14,299,192 0.8180 0.806 0.796 0.806 0.796 0.856 17,572,567 0.8137 -5.81%
2022-10-19 0 0.860 0.860 0.870 0.850 0.890 10,000,000 8,712,050 0.8712 0.856 0.856 0.865 0.846 0.885 10,052,151 0.8667 -2.27%
2022-10-18 0 0.880 0.880 0.890 0.840 0.900 16,630,800 14,550,895 0.8749 0.875 0.875 0.885 0.836 0.895 16,717,531 0.8704 4.76%
2022-10-17 0 0.840 0.820 0.840 0.810 0.840 6,680,800 5,518,639 0.8260 0.836 0.816 0.836 0.806 0.836 6,715,641 0.8218 0.00%
2022-10-14 0 0.840 0.840 0.850 0.820 0.870 10,469,000 8,803,100 0.8409 0.836 0.836 0.846 0.816 0.865 10,523,597 0.8365 2.44%
2022-10-13 0 0.820 0.800 0.820 0.800 0.830 9,463,800 7,721,428 0.8159 0.816 0.796 0.816 0.796 0.826 9,513,155 0.8117 2.50%
2022-10-12 0 0.800 0.800 0.810 0.790 0.830 13,063,600 10,507,080 0.8043 0.796 0.796 0.806 0.786 0.826 13,131,728 0.8001 -3.61%
2022-10-11 0 0.830 0.830 0.840 0.800 0.840 13,608,800 11,147,844 0.8192 0.826 0.826 0.836 0.796 0.836 13,679,771 0.8149 1.22%
2022-10-10 0 0.820 0.820 0.840 0.820 0.900 27,750,000 23,324,360 0.8405 0.816 0.816 0.836 0.816 0.895 27,894,719 0.8362 -6.82%
2022-10-07 0 0.880 0.880 0.890 0.870 0.910 4,950,000 4,373,250 0.8835 0.875 0.875 0.885 0.865 0.905 4,975,815 0.8789 -2.22%
2022-10-06 0 0.900 0.900 0.910 0.890 0.960 13,675,000 12,425,300 0.9086 0.895 0.895 0.905 0.885 0.955 13,746,316 0.9039 -5.26%
2022-10-05 0 0.950 0.940 0.950 0.850 0.980 42,374,400 39,299,272 0.9274 0.945 0.935 0.945 0.846 0.975 42,595,386 0.9226 13.10%
2022-10-03 0 0.840 0.840 0.850 0.830 0.890 21,540,000 18,440,200 0.8561 0.836 0.836 0.846 0.826 0.885 21,652,333 0.8516 -7.69%
2022-09-30 0 0.910 0.890 0.910 0.850 0.910 18,594,700 16,624,883 0.8941 0.905 0.885 0.905 0.846 0.905 18,691,673 0.8894 1.11%
2022-09-29 0 0.900 0.880 0.900 0.870 0.920 33,625,000 30,080,250 0.8946 0.895 0.875 0.895 0.865 0.915 33,800,357 0.8899 0.00%
2022-09-28 0 0.900 0.890 0.900 0.870 0.950 11,469,800 10,344,270 0.9019 0.895 0.885 0.895 0.865 0.945 11,529,616 0.8972 -2.17%
2022-09-27 0 0.920 0.910 0.920 0.880 0.940 9,093,200 8,288,726 0.9115 0.915 0.905 0.915 0.875 0.935 9,140,622 0.9068 1.10%
2022-09-26 0 0.910 0.910 0.920 0.880 0.930 24,037,600 21,737,261 0.9043 0.905 0.905 0.915 0.875 0.925 24,162,958 0.8996 -3.19%
2022-09-23 0 0.940 0.930 0.940 0.910 1.030 38,212,400 36,362,292 0.9516 0.935 0.925 0.935 0.905 1.025 38,411,681 0.9466 -7.84%
2022-09-22 0 1.020 1.010 1.020 0.980 1.050 17,420,000 17,672,700 1.0145 1.015 1.005 1.015 0.975 1.045 17,510,847 1.0092 -0.97%
2022-09-21 0 1.030 1.020 1.030 1.010 1.050 18,262,400 18,702,546 1.0241 1.025 1.015 1.025 1.005 1.045 18,357,640 1.0188 0.00%
2022-09-20 0 1.030 1.020 1.030 1.020 1.090 13,198,500 13,739,970 1.0410 1.025 1.015 1.025 1.015 1.084 13,267,331 1.0356 -1.90%
2022-09-19 0 1.050 1.040 1.050 1.030 1.110 14,539,200 15,461,552 1.0634 1.045 1.035 1.045 1.025 1.104 14,615,023 1.0579 -2.78%
2022-09-16 0 1.080 1.070 1.080 1.060 1.130 27,205,000 29,451,500 1.0826 1.074 1.064 1.074 1.055 1.124 27,346,876 1.0770 -5.26%
2022-09-15 0 1.140 1.130 1.140 1.070 1.220 57,391,600 64,718,658 1.1277 1.134 1.124 1.134 1.064 1.214 57,690,902 1.1218 -2.56%
2022-09-14 0 1.170 1.160 1.170 1.100 1.170 34,240,000 38,861,100 1.1350 1.164 1.154 1.164 1.094 1.164 34,418,564 1.1291 1.74%
2022-09-13 0 1.150 1.150 1.160 1.140 1.190 24,510,601 28,286,215 1.1540 1.144 1.144 1.154 1.134 1.184 24,638,426 1.1481 -4.17%
2022-09-09 0 1.200 1.200 1.210 1.140 1.230 34,191,800 40,663,488 1.1893 1.194 1.194 1.204 1.134 1.224 34,370,113 1.1831 0.00%
2022-09-08 0 1.200 1.190 1.200 1.060 1.200 63,184,300 72,607,613 1.1491 1.194 1.184 1.194 1.055 1.194 63,513,811 1.1432 8.11%
2022-09-07 0 1.110 1.100 1.110 1.050 1.150 55,631,000 61,675,520 1.1087 1.104 1.094 1.104 1.045 1.144 55,921,120 1.1029 3.74%
2022-09-06 0 1.070 1.060 1.070 0.990 1.070 36,250,000 37,420,450 1.0323 1.064 1.055 1.064 0.985 1.064 36,439,047 1.0269 9.18%
2022-09-05 0 0.980 0.980 0.990 0.970 1.010 17,805,000 17,632,650 0.9903 0.975 0.975 0.985 0.965 1.005 17,897,855 0.9852 0.00%
2022-09-02 0 0.980 0.980 0.990 0.960 1.030 19,899,500 19,731,520 0.9916 0.975 0.975 0.985 0.955 1.025 20,003,278 0.9864 -3.92%
2022-09-01 0 1.020 1.010 1.020 0.990 1.030 12,950,800 13,124,566 1.0134 1.015 1.005 1.015 0.985 1.025 13,018,340 1.0082 -0.97%
2022-08-31 0 1.030 1.020 1.030 1.010 1.080 47,588,100 49,258,283 1.0351 1.025 1.015 1.025 1.005 1.074 47,836,276 1.0297 -1.90%
2022-08-30 0 1.050 1.040 1.050 1.010 1.100 65,872,000 69,154,280 1.0498 1.045 1.035 1.045 1.005 1.094 66,215,528 1.0444 3.96%
2022-08-29 0 1.010 1.000 1.010 0.960 1.020 30,348,600 30,287,806 0.9980 1.005 0.995 1.005 0.955 1.015 30,506,870 0.9928 -3.81%
2022-08-26 0 1.050 1.040 1.050 1.020 1.060 24,125,800 25,161,760 1.0429 1.045 1.035 1.045 1.015 1.055 24,251,618 1.0375 -2.78%
2022-08-25 0 1.080 1.070 1.080 0.990 1.090 60,322,300 63,684,136 1.0557 1.074 1.064 1.074 0.985 1.084 60,636,886 1.0503 9.09%
2022-08-24 0 0.990 0.980 0.990 0.960 1.000 8,630,000 8,421,100 0.9758 0.985 0.975 0.985 0.955 0.995 8,675,006 0.9707 2.06%
2022-08-23 0 0.970 0.970 0.980 0.970 1.040 32,643,100 32,917,220 1.0084 0.965 0.965 0.975 0.965 1.035 32,813,336 1.0032 -1.02%
2022-08-22 0 0.980 0.980 0.990 0.960 1.010 16,438,800 16,103,032 0.9796 0.975 0.975 0.985 0.955 1.005 16,524,530 0.9745 -1.01%
2022-08-19 0 0.990 0.990 1.000 0.940 1.020 31,249,698 30,787,936 0.9852 0.985 0.985 0.995 0.935 1.015 31,412,668 0.9801 3.13%
2022-08-18 0 0.960 0.950 0.960 0.890 0.990 52,599,900 49,905,630 0.9488 0.955 0.945 0.955 0.885 0.985 52,874,213 0.9439 9.09%
2022-08-17 0 0.880 0.870 0.880 0.860 0.900 7,457,000 6,531,210 0.8758 0.875 0.865 0.875 0.856 0.895 7,495,889 0.8713 0.00%
2022-08-16 0 0.880 0.870 0.880 0.830 0.880 5,990,800 5,147,880 0.8593 0.875 0.865 0.875 0.826 0.875 6,022,043 0.8548 3.53%
2022-08-15 0 0.850 0.840 0.850 0.830 0.880 6,795,800 5,768,680 0.8489 0.846 0.836 0.846 0.826 0.875 6,831,241 0.8445 -2.30%
2022-08-12 0 0.870 0.860 0.870 0.850 0.950 49,951,600 44,485,558 0.8906 0.865 0.856 0.865 0.846 0.945 50,212,102 0.8860 7.41%
2022-08-11 0 0.810 0.800 0.810 0.790 0.810 2,560,800 2,046,490 0.7992 0.806 0.796 0.806 0.786 0.806 2,574,155 0.7950 2.53%
2022-08-10 0 0.790 0.780 0.790 0.780 0.810 3,256,600 2,569,464 0.7890 0.786 0.776 0.786 0.776 0.806 3,273,583 0.7849 -2.47%
2022-08-09 0 0.810 0.800 0.810 0.780 0.820 3,297,600 2,652,206 0.8043 0.806 0.796 0.806 0.776 0.816 3,314,797 0.8001 3.85%
2022-08-08 0 0.780 0.770 0.780 0.780 0.790 930,800 727,382 0.7815 0.776 0.766 0.776 0.776 0.786 935,654 0.7774 -1.27%
2022-08-05 0 0.790 0.780 0.790 0.770 0.790 2,019,900 1,579,372 0.7819 0.786 0.776 0.786 0.766 0.786 2,030,434 0.7778 1.28%
2022-08-04 0 0.780 0.770 0.780 0.760 0.780 2,937,400 2,264,898 0.7711 0.776 0.766 0.776 0.756 0.776 2,952,719 0.7671 0.00%
2022-08-03 0 0.780 0.770 0.780 0.770 0.800 2,970,000 2,330,400 0.7846 0.776 0.766 0.776 0.766 0.796 2,985,489 0.7806 0.00%
2022-08-02 0 0.780 0.770 0.780 0.760 0.820 6,657,500 5,217,075 0.7836 0.776 0.766 0.776 0.756 0.816 6,692,219 0.7796 -7.14%
2022-08-01 0 0.840 0.830 0.840 0.820 0.850 7,610,000 6,332,400 0.8321 0.836 0.826 0.836 0.816 0.846 7,649,687 0.8278 0.00%
2022-07-29 0 0.840 0.830 0.840 0.810 0.840 17,423,800 14,532,654 0.8341 0.836 0.826 0.836 0.806 0.836 17,514,667 0.8297 1.20%
2022-07-28 0 0.830 0.820 0.830 0.800 0.830 13,502,300 11,041,909 0.8178 0.826 0.816 0.826 0.796 0.826 13,572,716 0.8135 5.06%
2022-07-27 0 0.790 0.780 0.790 0.780 0.810 3,149,700 2,501,335 0.7942 0.786 0.776 0.786 0.776 0.806 3,166,126 0.7900 0.00%
2022-07-26 0 0.790 0.790 0.800 0.780 0.820 5,268,000 4,213,500 0.7998 0.786 0.786 0.796 0.776 0.816 5,295,473 0.7957 -2.47%
2022-07-25 0 0.810 0.810 0.820 0.790 0.820 6,805,100 5,504,027 0.8088 0.806 0.806 0.816 0.786 0.816 6,840,589 0.8046 2.53%
2022-07-22 0 0.790 0.780 0.790 0.780 0.820 11,915,000 9,500,925 0.7974 0.786 0.776 0.786 0.776 0.816 11,977,138 0.7933 -4.82%
2022-07-21 0 0.830 0.820 0.830 0.810 0.830 7,891,400 6,480,625 0.8212 0.826 0.816 0.826 0.806 0.826 7,932,554 0.8170 1.22%
2022-07-20 0 0.820 0.810 0.820 0.770 0.830 16,065,600 12,916,280 0.8040 0.816 0.806 0.816 0.766 0.826 16,149,383 0.7998 3.80%
2022-07-19 0 0.790 0.780 0.790 0.770 0.800 6,143,600 4,846,580 0.7889 0.786 0.776 0.786 0.766 0.796 6,175,639 0.7848 0.00%
2022-07-18 0 0.790 0.780 0.790 0.760 0.790 8,420,000 6,568,900 0.7802 0.786 0.776 0.786 0.756 0.786 8,463,911 0.7761 5.33%
2022-07-15 0 0.750 0.750 0.760 0.720 0.800 14,993,600 11,437,186 0.7628 0.746 0.746 0.756 0.716 0.796 15,071,793 0.7588 2.74%
2022-07-14 0 0.730 0.720 0.730 0.720 0.740 6,766,400 4,939,222 0.7300 0.726 0.716 0.726 0.716 0.736 6,801,687 0.7262 0.00%
2022-07-13 0 0.730 0.730 0.740 0.720 0.740 4,912,000 3,594,250 0.7317 0.726 0.726 0.736 0.716 0.736 4,937,616 0.7279 -1.35%
2022-07-12 0 0.740 0.730 0.740 0.720 0.750 5,138,530 3,765,838 0.7329 0.736 0.726 0.736 0.716 0.746 5,165,328 0.7291 0.00%
2022-07-11 0 0.740 0.730 0.740 0.720 0.750 6,555,000 4,805,350 0.7331 0.736 0.726 0.736 0.716 0.746 6,589,185 0.7293 -1.33%
2022-07-08 0 0.750 0.740 0.750 0.730 0.760 5,029,200 3,752,200 0.7461 0.746 0.736 0.746 0.726 0.756 5,055,428 0.7422 1.35%
2022-07-07 0 0.740 0.740 0.750 0.710 0.750 11,659,500 8,522,572 0.7310 0.736 0.736 0.746 0.706 0.746 11,720,305 0.7272 2.78%
2022-07-06 0 0.720 0.710 0.720 0.710 0.740 12,144,700 8,746,743 0.7202 0.716 0.706 0.716 0.706 0.736 12,208,036 0.7165 -2.70%
2022-07-05 0 0.740 0.730 0.740 0.720 0.750 5,950,000 4,380,000 0.7361 0.736 0.726 0.736 0.716 0.746 5,981,030 0.7323 1.37%
2022-07-04 0 0.730 0.730 0.740 0.720 0.740 6,225,000 4,542,100 0.7297 0.726 0.726 0.736 0.716 0.736 6,257,464 0.7259 0.00%
2022-06-30 0 0.730 0.730 0.740 0.730 0.760 9,361,200 6,921,390 0.7394 0.726 0.726 0.736 0.726 0.756 9,410,019 0.7355 -3.95%
2022-06-29 0 0.760 0.750 0.760 0.740 0.760 8,903,000 6,639,600 0.7458 0.756 0.746 0.756 0.736 0.756 8,949,430 0.7419 0.00%
2022-06-28 0 0.760 0.750 0.760 0.760 0.780 2,845,000 2,181,450 0.7668 0.756 0.746 0.756 0.756 0.776 2,859,837 0.7628 -1.30%
2022-06-27 0 0.770 0.760 0.770 0.750 0.770 8,313,900 6,300,397 0.7578 0.766 0.756 0.766 0.746 0.766 8,357,258 0.7539 4.05%
2022-06-24 0 0.740 0.740 0.750 0.740 0.750 4,225,100 3,139,791 0.7431 0.736 0.736 0.746 0.736 0.746 4,247,134 0.7393 0.00%
2022-06-23 0 0.740 0.740 0.750 0.740 0.750 2,859,200 2,125,200 0.7433 0.736 0.736 0.746 0.736 0.746 2,874,111 0.7394 0.00%
2022-06-22 0 0.740 0.740 0.750 0.740 0.770 3,364,200 2,515,400 0.7477 0.736 0.736 0.746 0.736 0.766 3,381,745 0.7438 -2.63%
2022-06-21 0 0.760 0.750 0.760 0.740 0.770 7,172,500 5,396,300 0.7524 0.756 0.746 0.756 0.736 0.766 7,209,905 0.7485 0.00%
2022-06-20 0 0.760 0.750 0.760 0.740 0.760 3,560,000 2,668,700 0.7496 0.756 0.746 0.756 0.736 0.756 3,578,566 0.7457 2.70%
2022-06-17 0 0.740 0.740 0.750 0.740 0.770 3,255,000 2,446,550 0.7516 0.736 0.736 0.746 0.736 0.766 3,271,975 0.7477 -2.63%
2022-06-16 0 0.760 0.750 0.760 0.730 0.760 15,833,400 11,844,100 0.7480 0.756 0.746 0.756 0.726 0.756 15,915,973 0.7442 1.33%
2022-06-15 0 0.750 0.740 0.750 0.740 0.770 9,009,300 6,779,890 0.7525 0.746 0.736 0.746 0.736 0.766 9,056,284 0.7486 1.35%
2022-06-14 0 0.740 0.740 0.750 0.730 0.760 9,391,300 6,989,820 0.7443 0.736 0.736 0.746 0.726 0.756 9,440,276 0.7404 -2.63%
2022-06-13 0 0.760 0.750 0.760 0.730 0.810 19,397,000 14,921,680 0.7693 0.756 0.746 0.756 0.726 0.806 19,498,157 0.7653 -8.43%
2022-06-10 0 0.830 0.810 0.830 0.800 0.830 4,555,000 3,696,800 0.8116 0.826 0.806 0.826 0.796 0.826 4,578,755 0.8074 1.22%
2022-06-09 0 0.820 0.810 0.820 0.810 0.840 1,935,000 1,591,525 0.8225 0.816 0.806 0.816 0.806 0.836 1,945,091 0.8182 -1.20%
2022-06-08 0 0.830 0.820 0.830 0.800 0.850 19,467,500 15,943,780 0.8190 0.826 0.816 0.826 0.796 0.846 19,569,025 0.8147 9.21%
2022-06-07 0 0.760 0.760 0.770 0.760 0.790 3,730,000 2,887,300 0.7741 0.756 0.756 0.766 0.756 0.786 3,749,452 0.7701 -3.80%
2022-06-06 0 0.790 0.780 0.790 0.780 0.810 3,391,800 2,686,208 0.7920 0.786 0.776 0.786 0.776 0.806 3,409,489 0.7879 -2.47%
2022-06-02 0 0.810 0.800 0.810 0.780 0.810 5,240,000 4,156,550 0.7932 0.806 0.796 0.806 0.776 0.806 5,267,327 0.7891 1.25%
2022-06-01 0 0.800 0.800 0.810 0.770 0.810 7,916,200 6,284,272 0.7938 0.796 0.796 0.806 0.766 0.806 7,957,484 0.7897 -1.23%
2022-05-31 0 0.810 0.800 0.810 0.750 0.810 19,533,400 15,403,320 0.7886 0.806 0.796 0.806 0.746 0.806 19,635,268 0.7845 9.46%
2022-05-30 0 0.740 0.740 0.750 0.730 0.760 5,661,500 4,248,180 0.7504 0.736 0.736 0.746 0.726 0.756 5,691,025 0.7465 0.00%
2022-05-27 0 0.740 0.730 0.740 0.710 0.750 6,240,000 4,558,250 0.7305 0.736 0.726 0.736 0.706 0.746 6,272,542 0.7267 2.78%
2022-05-26 0 0.720 0.710 0.720 0.710 0.750 4,190,000 3,040,550 0.7257 0.716 0.706 0.716 0.706 0.746 4,211,851 0.7219 -2.70%
2022-05-25 0 0.740 0.730 0.740 0.700 0.770 8,020,000 5,828,200 0.7267 0.736 0.726 0.736 0.696 0.766 8,061,825 0.7229 5.71%
2022-05-24 0 0.700 0.700 0.710 0.700 0.720 7,815,000 5,533,000 0.7080 0.696 0.696 0.706 0.696 0.716 7,855,756 0.7043 -2.78%
2022-05-23 0 0.720 0.710 0.720 0.710 0.740 6,145,000 4,437,000 0.7221 0.716 0.706 0.716 0.706 0.736 6,177,047 0.7183 -1.37%
2022-05-20 0 0.730 0.730 0.740 0.720 0.740 6,055,000 4,414,550 0.7291 0.726 0.726 0.736 0.716 0.736 6,086,577 0.7253 0.00%
2022-05-19 0 0.730 0.720 0.730 0.710 0.730 6,300,600 4,534,462 0.7197 0.726 0.716 0.726 0.706 0.726 6,333,458 0.7160 -1.35%
2022-05-18 0 0.740 0.730 0.740 0.730 0.750 5,355,000 3,921,250 0.7323 0.736 0.726 0.736 0.726 0.746 5,382,927 0.7285 1.37%
2022-05-17 0 0.730 0.730 0.740 0.720 0.740 3,090,000 2,252,950 0.7291 0.726 0.726 0.736 0.716 0.736 3,106,115 0.7253 1.39%
2022-05-16 0 0.720 0.720 0.730 0.720 0.750 9,310,900 6,822,698 0.7328 0.716 0.716 0.726 0.716 0.746 9,359,457 0.7290 0.00%
2022-05-13 0 0.720 0.720 0.730 0.720 0.740 4,622,200 3,363,222 0.7276 0.716 0.716 0.726 0.716 0.736 4,646,305 0.7238 0.00%
2022-05-12 0 0.720 0.720 0.730 0.720 0.750 11,210,000 8,166,300 0.7285 0.716 0.716 0.726 0.716 0.746 11,268,461 0.7247 -4.00%
2022-05-11 0 0.750 0.750 0.760 0.740 0.760 8,600,000 6,424,650 0.7471 0.746 0.746 0.756 0.736 0.756 8,644,850 0.7432 0.00%
2022-05-10 0 0.750 0.750 0.760 0.730 0.770 16,898,200 12,656,680 0.7490 0.746 0.746 0.756 0.726 0.766 16,986,326 0.7451 -6.25%
2022-05-06 0 0.800 0.770 0.800 0.760 0.800 13,780,200 10,739,562 0.7793 0.796 0.766 0.796 0.756 0.796 13,852,065 0.7753 -1.23%
2022-05-05 0 0.810 0.800 0.810 0.780 0.810 3,985,000 3,177,950 0.7975 0.806 0.796 0.806 0.776 0.806 4,005,782 0.7933 2.53%
2022-05-04 0 0.790 0.780 0.790 0.780 0.810 2,577,000 2,046,800 0.7943 0.786 0.776 0.786 0.776 0.806 2,590,439 0.7901 -2.47%
2022-05-03 0 0.810 0.800 0.810 0.740 0.810 12,797,000 10,023,170 0.7832 0.806 0.796 0.806 0.736 0.806 12,863,737 0.7792 3.85%
2022-04-29 0 0.780 0.780 0.790 0.770 0.820 15,185,000 11,972,800 0.7885 0.776 0.776 0.786 0.766 0.816 15,264,191 0.7844 0.00%
2022-04-28 0 0.780 0.780 0.790 0.770 0.800 10,915,000 8,571,650 0.7853 0.776 0.776 0.786 0.766 0.796 10,971,923 0.7812 -2.50%
2022-04-27 0 0.800 0.790 0.800 0.740 0.820 15,081,500 11,894,000 0.7886 0.796 0.786 0.796 0.736 0.816 15,160,151 0.7846 5.26%
2022-04-26 0 0.760 0.760 0.770 0.760 0.810 14,837,600 11,700,904 0.7886 0.756 0.756 0.766 0.756 0.806 14,914,979 0.7845 -2.56%
2022-04-25 0 0.780 0.780 0.790 0.760 0.860 52,727,000 41,741,315 0.7916 0.776 0.776 0.786 0.756 0.856 53,001,976 0.7875 -11.36%
2022-04-22 0 0.880 0.870 0.880 0.830 0.910 17,346,200 15,107,872 0.8710 0.875 0.865 0.875 0.826 0.905 17,436,662 0.8664 -1.12%
2022-04-21 0 0.890 0.890 0.900 0.860 1.090 73,187,000 71,591,340 0.9782 0.885 0.885 0.895 0.856 1.084 73,568,676 0.9731 -10.10%
2022-04-20 0 0.990 0.980 0.990 0.960 1.050 31,386,600 31,394,644 1.0003 0.985 0.975 0.985 0.955 1.045 31,550,284 0.9951 1.02%
2022-04-19 0 0.980 0.980 0.990 0.950 1.000 27,966,000 27,391,660 0.9795 0.975 0.975 0.985 0.945 0.995 28,111,845 0.9744 -2.00%
2022-04-14 0 1.000 0.990 1.000 0.950 1.030 48,082,200 47,584,876 0.9897 0.995 0.985 0.995 0.945 1.025 48,332,953 0.9845 7.53%
2022-04-13 0 0.930 0.920 0.930 0.870 0.940 21,329,600 19,557,216 0.9169 0.925 0.915 0.925 0.865 0.935 21,440,836 0.9121 5.68%
2022-04-12 0 0.880 0.860 0.880 0.830 0.880 8,571,800 7,380,122 0.8610 0.875 0.856 0.875 0.826 0.875 8,616,503 0.8565 4.76%
2022-04-11 0 0.840 0.840 0.850 0.840 0.960 40,944,000 36,335,920 0.8875 0.836 0.836 0.846 0.836 0.955 41,157,526 0.8828 -7.69%
2022-04-08 0 0.910 0.900 0.910 0.830 0.910 46,919,000 41,118,504 0.8764 0.905 0.895 0.905 0.826 0.905 47,163,686 0.8718 12.35%
2022-04-07 0 0.810 0.800 0.810 0.790 0.840 8,865,000 7,186,700 0.8107 0.806 0.796 0.806 0.786 0.836 8,911,232 0.8065 -3.57%
2022-04-06 0 0.840 0.830 0.840 0.820 0.840 10,710,000 8,907,250 0.8317 0.836 0.826 0.836 0.816 0.836 10,765,854 0.8274 3.70%
2022-04-04 0 0.810 0.810 0.820 0.800 0.830 5,697,600 4,600,686 0.8075 0.806 0.806 0.816 0.796 0.826 5,727,313 0.8033 1.25%
2022-04-01 0 0.800 0.800 0.810 0.800 0.840 6,488,651 5,337,849 0.8226 0.796 0.796 0.806 0.796 0.836 6,522,490 0.8184 -6.98%
2022-03-31 0 0.860 0.830 0.860 0.800 0.860 30,272,400 25,218,792 0.8331 0.856 0.826 0.856 0.796 0.856 30,430,273 0.8287 8.86%
2022-03-30 0 0.790 0.780 0.790 0.750 0.810 10,690,000 8,330,700 0.7793 0.786 0.776 0.786 0.746 0.806 10,745,749 0.7753 5.33%
2022-03-29 0 0.750 0.740 0.750 0.740 0.790 31,791,800 23,960,997 0.7537 0.746 0.736 0.746 0.736 0.786 31,957,597 0.7498 -2.60%
2022-03-28 0 0.770 0.770 0.780 0.770 0.810 8,235,000 6,463,700 0.7849 0.766 0.766 0.776 0.766 0.806 8,277,946 0.7808 -3.75%
2022-03-25 0 0.800 0.790 0.800 0.790 0.840 8,510,000 6,865,950 0.8068 0.796 0.786 0.796 0.786 0.836 8,554,380 0.8026 -2.44%
2022-03-24 0 0.820 0.810 0.820 0.810 0.850 9,598,400 7,944,572 0.8277 0.816 0.806 0.816 0.806 0.846 9,648,456 0.8234 -4.65%
2022-03-23 0 0.860 0.850 0.860 0.820 0.860 11,223,730 9,436,190 0.8407 0.856 0.846 0.856 0.816 0.856 11,282,263 0.8364 2.38%
2022-03-22 0 0.840 0.840 0.850 0.820 0.850 15,724,000 13,205,370 0.8398 0.836 0.836 0.846 0.816 0.846 15,806,002 0.8355 5.00%
2022-03-21 0 0.800 0.790 0.800 0.790 0.820 5,207,250 4,181,302 0.8030 0.796 0.786 0.796 0.786 0.816 5,234,406 0.7988 -2.44%
2022-03-18 0 0.820 0.810 0.820 0.790 0.860 33,800,200 27,719,438 0.8201 0.816 0.806 0.816 0.786 0.856 33,976,471 0.8158 6.49%
2022-03-17 0 0.770 0.760 0.770 0.740 0.770 13,270,000 10,004,350 0.7539 0.766 0.756 0.766 0.736 0.766 13,339,204 0.7500 4.05%
2022-03-16 0 0.740 0.730 0.740 0.710 0.750 22,504,500 16,500,230 0.7332 0.736 0.726 0.736 0.706 0.746 22,621,863 0.7294 2.78%
2022-03-15 0 0.720 0.710 0.720 0.710 0.800 29,358,400 21,943,336 0.7474 0.716 0.706 0.716 0.706 0.796 29,511,507 0.7436 -10.00%
2022-03-14 0 0.800 0.800 0.820 0.790 0.920 30,660,000 25,618,200 0.8356 0.796 0.796 0.816 0.786 0.915 30,819,894 0.8312 -15.79%
2022-03-11 0 0.950 0.940 0.950 0.900 0.970 19,037,600 17,858,006 0.9380 0.945 0.935 0.945 0.895 0.965 19,136,883 0.9332 -1.04%
2022-03-10 0 0.960 0.950 0.960 0.870 0.960 45,955,400 42,446,928 0.9237 0.955 0.945 0.955 0.865 0.955 46,195,061 0.9189 10.34%
2022-03-09 0 0.870 0.850 0.870 0.840 0.930 43,776,000 37,908,120 0.8660 0.865 0.846 0.865 0.836 0.925 44,004,295 0.8615 4.82%
2022-03-08 0 0.830 0.820 0.830 0.810 0.850 24,436,000 20,010,990 0.8189 0.826 0.816 0.826 0.806 0.846 24,563,436 0.8147 3.75%
2022-03-07 0 0.800 0.790 0.800 0.770 0.810 11,998,000 9,477,200 0.7899 0.796 0.786 0.796 0.766 0.806 12,060,571 0.7858 0.00%
2022-03-04 0 0.800 0.790 0.800 0.790 0.880 44,041,000 36,600,000 0.8310 0.796 0.786 0.796 0.786 0.875 44,270,677 0.8267 -15.79%
2022-03-03 0 0.950 0.940 0.950 0.900 0.950 24,276,200 22,472,764 0.9257 0.945 0.935 0.945 0.895 0.945 24,402,802 0.9209 7.95%
2022-03-02 0 0.880 0.880 0.890 0.880 0.950 13,235,400 11,993,514 0.9062 0.875 0.875 0.885 0.875 0.945 13,304,424 0.9015 -7.37%
2022-03-01 0 0.950 0.910 0.950 0.870 0.960 32,184,749 29,722,454 0.9235 0.945 0.905 0.945 0.865 0.955 32,352,595 0.9187 4.40%
2022-02-28 0 0.910 0.890 0.910 0.800 0.910 28,646,600 25,188,200 0.8793 0.905 0.885 0.905 0.796 0.905 28,795,994 0.8747 10.98%
2022-02-25 0 0.820 0.810 0.820 0.770 0.820 6,805,400 5,392,566 0.7924 0.816 0.806 0.816 0.766 0.816 6,840,891 0.7883 5.13%
2022-02-24 0 0.780 0.750 0.780 0.730 0.780 7,065,000 5,296,600 0.7497 0.776 0.746 0.776 0.726 0.776 7,101,845 0.7458 1.30%
2022-02-23 0 0.770 0.760 0.770 0.750 0.780 2,789,000 2,151,270 0.7713 0.766 0.756 0.766 0.746 0.776 2,803,545 0.7673 1.32%
2022-02-22 0 0.760 0.750 0.760 0.740 0.770 7,325,000 5,510,700 0.7523 0.756 0.746 0.756 0.736 0.766 7,363,200 0.7484 -2.56%
2022-02-21 0 0.780 0.770 0.780 0.760 0.790 1,310,000 1,009,700 0.7708 0.776 0.766 0.776 0.756 0.786 1,316,832 0.7668 0.00%
2022-02-18 0 0.780 0.780 0.790 0.780 0.800 2,460,000 1,936,975 0.7874 0.776 0.776 0.786 0.776 0.796 2,472,829 0.7833 -2.50%
2022-02-17 0 0.800 0.790 0.800 0.780 0.800 2,041,000 1,618,550 0.7930 0.796 0.786 0.796 0.776 0.796 2,051,644 0.7889 0.00%
2022-02-16 0 0.800 0.790 0.800 0.790 0.820 2,242,000 1,796,370 0.8012 0.796 0.786 0.796 0.786 0.816 2,253,692 0.7971 -1.23%
2022-02-15 0 0.810 0.800 0.810 0.780 0.830 5,613,200 4,488,456 0.7996 0.806 0.796 0.806 0.776 0.826 5,642,473 0.7955 2.53%
2022-02-14 0 0.790 0.780 0.790 0.780 0.810 4,757,000 3,765,980 0.7917 0.786 0.776 0.786 0.776 0.806 4,781,808 0.7876 -2.47%
2022-02-11 0 0.810 0.800 0.810 0.800 0.840 4,640,000 3,805,650 0.8202 0.806 0.796 0.806 0.796 0.836 4,664,198 0.8159 -3.57%
2022-02-10 0 0.840 0.830 0.840 0.820 0.870 12,149,000 10,226,964 0.8418 0.836 0.826 0.836 0.816 0.865 12,212,358 0.8374 7.69%
2022-02-09 0 0.780 0.770 0.780 0.770 0.790 5,713,000 4,468,620 0.7822 0.776 0.766 0.776 0.766 0.786 5,742,794 0.7781 1.30%
2022-02-08 0 0.770 0.750 0.770 0.730 0.770 10,111,419 7,553,128 0.7470 0.766 0.746 0.766 0.726 0.766 10,164,151 0.7431 0.00%
2022-02-07 0 0.770 0.760 0.770 0.750 0.780 4,106,000 3,142,400 0.7653 0.766 0.756 0.766 0.746 0.776 4,127,413 0.7613 2.67%
2022-02-04 0 0.750 0.750 0.760 0.750 0.830 18,265,000 13,954,200 0.7640 0.746 0.746 0.756 0.746 0.826 18,360,253 0.7600 -8.54%
2022-01-31 0 0.820 0.800 0.820 0.780 0.820 1,873,000 1,510,060 0.8062 0.816 0.796 0.816 0.776 0.816 1,882,768 0.8020 3.80%
2022-01-28 0 0.790 0.790 0.800 0.770 0.790 2,865,000 2,229,550 0.7782 0.786 0.786 0.796 0.766 0.786 2,879,941 0.7742 1.28%
2022-01-27 0 0.780 0.780 0.790 0.770 0.800 4,455,000 3,489,300 0.7832 0.776 0.776 0.786 0.766 0.796 4,478,233 0.7792 -2.50%
2022-01-26 0 0.800 0.790 0.800 0.780 0.830 7,140,000 5,703,550 0.7988 0.796 0.786 0.796 0.776 0.826 7,177,236 0.7947 -4.76%
2022-01-25 0 0.840 0.830 0.840 0.780 0.840 5,145,000 4,165,750 0.8097 0.836 0.826 0.836 0.776 0.836 5,171,832 0.8055 3.70%
2022-01-24 0 0.810 0.810 0.820 0.800 0.840 4,410,000 3,587,450 0.8135 0.806 0.806 0.816 0.796 0.836 4,432,999 0.8093 -3.57%
2022-01-21 0 0.840 0.840 0.850 0.800 0.860 7,065,000 5,842,300 0.8269 0.836 0.836 0.846 0.796 0.856 7,101,845 0.8226 0.00%
2022-01-20 0 0.840 0.830 0.840 0.820 0.890 10,940,000 9,193,650 0.8404 0.836 0.826 0.836 0.816 0.885 10,997,053 0.8360 -5.62%
2022-01-19 0 0.890 0.890 0.900 0.810 0.890 7,439,000 6,323,900 0.8501 0.885 0.885 0.895 0.806 0.885 7,477,795 0.8457 8.54%
2022-01-18 0 0.820 0.820 0.830 0.810 0.850 5,099,000 4,231,100 0.8298 0.816 0.816 0.826 0.806 0.846 5,125,592 0.8255 -2.38%
2022-01-17 0 0.840 0.840 0.850 0.840 0.860 3,155,000 2,669,500 0.8461 0.836 0.836 0.846 0.836 0.856 3,171,454 0.8417 -2.33%
2022-01-14 0 0.860 0.860 0.880 0.860 0.890 1,910,000 1,664,450 0.8714 0.856 0.856 0.875 0.856 0.885 1,919,961 0.8669 -3.37%
2022-01-13 0 0.890 0.870 0.890 0.860 0.890 6,610,000 5,827,750 0.8817 0.885 0.865 0.885 0.856 0.885 6,644,472 0.8771 0.00%
2022-01-12 0 0.890 0.880 0.890 0.880 0.910 7,725,000 6,904,200 0.8937 0.885 0.875 0.885 0.875 0.905 7,765,287 0.8891 -3.26%
2022-01-11 0 0.920 0.900 0.920 0.880 0.920 6,665,600 5,981,714 0.8974 0.915 0.895 0.915 0.875 0.915 6,700,362 0.8927 2.22%
2022-01-10 0 0.900 0.890 0.900 0.880 0.900 9,797,000 8,745,350 0.8927 0.895 0.885 0.895 0.875 0.895 9,848,092 0.8880 1.12%
2022-01-07 0 0.890 0.890 0.900 0.870 0.900 7,870,000 6,987,250 0.8878 0.885 0.885 0.895 0.865 0.895 7,911,043 0.8832 -2.20%
2022-01-06 0 0.910 0.910 0.920 0.870 0.940 30,735,600 27,952,151 0.9094 0.905 0.905 0.915 0.865 0.935 30,895,889 0.9047 4.60%
2022-01-05 0 0.870 0.860 0.870 0.850 0.900 4,555,000 3,964,650 0.8704 0.865 0.856 0.865 0.846 0.895 4,578,755 0.8659 -2.25%
2022-01-04 0 0.890 0.870 0.890 0.860 0.890 8,093,000 7,058,490 0.8722 0.885 0.865 0.885 0.856 0.885 8,135,206 0.8676 3.49%
2022-01-03 0 0.860 0.850 0.860 0.790 0.870 12,600,000 10,476,050 0.8314 0.856 0.846 0.856 0.786 0.865 12,665,710 0.8271 10.26%
2021-12-31 0 0.780 0.780 0.790 0.740 0.780 5,785,000 4,454,350 0.7700 0.776 0.776 0.786 0.736 0.776 5,815,169 0.7660 5.41%
2021-12-30 0 0.740 0.730 0.740 0.730 0.790 13,045,000 9,879,950 0.7574 0.736 0.726 0.736 0.726 0.786 13,113,031 0.7534 -5.13%
2021-12-29 0 0.780 0.780 0.810 0.780 0.830 9,855,000 7,910,350 0.8027 0.776 0.776 0.806 0.776 0.826 9,906,395 0.7985 -4.88%
2021-12-28 0 0.820 0.810 0.820 0.820 0.890 11,975,000 10,049,550 0.8392 0.816 0.806 0.816 0.816 0.885 12,037,451 0.8349 -6.82%
2021-12-24 0 0.880 0.860 0.880 0.850 0.890 1,750,000 1,526,150 0.8721 0.875 0.856 0.875 0.846 0.885 1,759,126 0.8676 3.53%
2021-12-23 0 0.850 0.850 0.860 0.830 0.860 4,865,000 4,125,500 0.8480 0.846 0.846 0.856 0.826 0.856 4,890,371 0.8436 0.00%
2021-12-22 0 0.850 0.840 0.850 0.840 0.850 1,350,000 1,139,550 0.8441 0.846 0.836 0.846 0.836 0.846 1,357,040 0.8397 2.41%
2021-12-21 0 0.830 0.830 0.840 0.810 0.840 3,750,000 3,105,300 0.8281 0.826 0.826 0.836 0.806 0.836 3,769,557 0.8238 3.75%
2021-12-20 0 0.800 0.800 0.810 0.800 0.910 21,931,900 18,098,596 0.8252 0.796 0.796 0.806 0.796 0.905 22,046,277 0.8209 -11.11%
2021-12-17 0 0.900 0.880 0.910 0.870 0.900 4,005,000 3,528,650 0.8811 0.895 0.875 0.905 0.865 0.895 4,025,886 0.8765 3.45%
2021-12-16 0 0.870 0.870 0.880 0.850 0.880 2,500,000 2,166,700 0.8667 0.865 0.865 0.875 0.846 0.875 2,513,038 0.8622 3.57%
2021-12-15 0 0.840 0.840 0.860 0.830 0.860 4,170,000 3,532,550 0.8471 0.836 0.836 0.856 0.826 0.856 4,191,747 0.8427 1.20%
2021-12-14 0 0.830 0.830 0.840 0.820 0.850 10,726,600 8,958,128 0.8351 0.826 0.826 0.836 0.816 0.846 10,782,540 0.8308 -2.35%
2021-12-13 0 0.850 0.850 0.860 0.850 0.890 16,625,000 14,508,950 0.8727 0.846 0.846 0.856 0.846 0.885 16,711,701 0.8682 -1.16%
2021-12-10 0 0.860 0.850 0.860 0.850 0.920 9,425,387 8,257,705 0.8761 0.856 0.846 0.856 0.846 0.915 9,474,541 0.8716 -5.49%
2021-12-09 0 0.910 0.890 0.910 0.880 0.910 9,540,000 8,524,250 0.8935 0.905 0.885 0.905 0.875 0.905 9,589,752 0.8889 1.11%
2021-12-08 0 0.900 0.890 0.900 0.870 0.910 9,550,000 8,474,150 0.8873 0.895 0.885 0.895 0.865 0.905 9,599,804 0.8827 2.27%
2021-12-07 0 0.880 0.880 0.890 0.810 0.890 14,096,700 11,947,389 0.8475 0.875 0.875 0.885 0.806 0.885 14,170,215 0.8431 7.32%
2021-12-06 0 0.820 0.820 0.830 0.800 0.850 21,981,800 18,141,422 0.8253 0.816 0.816 0.826 0.796 0.846 22,096,437 0.8210 -2.38%
2021-12-03 0 0.840 0.840 0.850 0.830 0.870 17,750,000 15,173,550 0.8548 0.836 0.836 0.846 0.826 0.865 17,842,568 0.8504 -3.45%
2021-12-02 0 0.870 0.860 0.870 0.860 0.900 14,771,700 12,985,761 0.8791 0.865 0.856 0.865 0.856 0.895 14,848,736 0.8745 -2.25%
2021-12-01 0 0.890 0.890 0.900 0.850 0.900 22,682,000 19,905,280 0.8776 0.885 0.885 0.895 0.846 0.895 22,800,289 0.8730 0.00%
2021-11-30 0 0.890 0.890 0.900 0.860 0.940 48,495,000 43,317,000 0.8932 0.885 0.885 0.895 0.856 0.935 48,747,905 0.8886 -4.30%
2021-11-29 0 0.930 0.920 0.930 0.870 0.990 48,855,000 44,764,000 0.9163 0.925 0.915 0.925 0.865 0.985 49,109,783 0.9115 -5.10%
2021-11-26 0 0.980 0.980 0.990 0.980 1.000 4,920,000 4,868,955 0.9896 0.975 0.975 0.985 0.975 0.995 4,945,658 0.9845 -1.01%
2021-11-25 0 0.990 0.990 1.000 0.980 1.010 8,522,881 8,464,159 0.9931 0.985 0.985 0.995 0.975 1.005 8,567,329 0.9880 -1.98%
2021-11-24 0 1.010 1.000 1.020 0.980 1.020 8,096,000 8,130,440 1.0043 1.005 0.995 1.015 0.975 1.015 8,138,221 0.9990 4.12%
2021-11-23 0 0.970 0.970 0.980 0.960 1.030 18,563,800 18,447,908 0.9938 0.965 0.965 0.975 0.955 1.025 18,660,612 0.9886 -2.02%
2021-11-22 0 0.990 0.980 0.990 0.990 1.050 19,969,000 20,177,250 1.0104 0.985 0.975 0.985 0.985 1.045 20,073,140 1.0052 -3.88%
2021-11-19 0 1.030 1.030 1.040 1.010 1.050 11,130,664 11,455,140 1.0292 1.025 1.025 1.035 1.005 1.045 11,188,711 1.0238 0.00%
2021-11-18 0 1.030 1.030 1.040 1.020 1.040 12,056,300 12,417,037 1.0299 1.025 1.025 1.035 1.015 1.035 12,119,175 1.0246 -2.83%
2021-11-17 0 1.060 1.050 1.060 1.030 1.060 5,635,000 5,903,350 1.0476 1.055 1.045 1.055 1.025 1.055 5,664,387 1.0422 1.92%
2021-11-16 0 1.040 1.040 1.050 1.040 1.100 11,905,000 12,676,350 1.0648 1.035 1.035 1.045 1.035 1.094 11,967,086 1.0593 -3.70%
2021-11-15 0 1.080 1.060 1.080 1.030 1.080 9,937,500 10,523,295 1.0589 1.074 1.055 1.074 1.025 1.074 9,989,325 1.0535 1.89%
2021-11-12 0 1.060 1.050 1.060 1.040 1.070 7,356,500 7,761,890 1.0551 1.055 1.045 1.055 1.035 1.064 7,394,865 1.0496 0.95%
2021-11-11 0 1.050 1.040 1.050 1.020 1.070 11,687,786 12,180,963 1.0422 1.045 1.035 1.045 1.015 1.064 11,748,739 1.0368 -3.67%
2021-11-10 0 1.090 1.090 1.100 1.010 1.100 22,804,000 23,888,350 1.0476 1.084 1.084 1.094 1.005 1.094 22,922,925 1.0421 -0.91%
2021-11-09 0 1.100 1.090 1.100 1.050 1.110 22,528,822 24,535,899 1.0891 1.094 1.084 1.094 1.045 1.104 22,646,312 1.0834 3.77%
2021-11-08 0 1.060 1.050 1.060 1.030 1.070 3,940,000 4,143,150 1.0516 1.055 1.045 1.055 1.025 1.064 3,960,547 1.0461 2.91%
2021-11-05 0 1.030 1.030 1.040 1.010 1.100 14,166,940 14,670,851 1.0356 1.025 1.025 1.035 1.005 1.094 14,240,822 1.0302 -6.36%
2021-11-04 0 1.100 1.100 1.110 1.050 1.120 38,288,400 41,716,874 1.0895 1.094 1.094 1.104 1.045 1.114 38,488,077 1.0839 10.00%
2021-11-03 0 1.000 0.990 1.000 0.990 1.030 7,355,000 7,397,900 1.0058 0.995 0.985 0.995 0.985 1.025 7,393,357 1.0006 2.04%
2021-11-02 0 0.980 0.980 0.990 0.980 1.020 6,967,119 6,979,061 1.0017 0.975 0.975 0.985 0.975 1.015 7,003,453 0.9965 -1.01%
2021-11-01 0 0.990 0.990 1.000 0.980 1.020 12,436,700 12,390,332 0.9963 0.985 0.985 0.995 0.975 1.015 12,501,558 0.9911 -2.94%
2021-10-29 0 1.020 1.020 1.030 1.010 1.040 5,600,000 5,729,050 1.0230 1.015 1.015 1.025 1.005 1.035 5,629,204 1.0177 0.99%
2021-10-28 0 1.010 1.010 1.020 1.010 1.080 22,070,000 22,866,850 1.0361 1.005 1.005 1.015 1.005 1.074 22,185,097 1.0307 -8.18%
2021-10-27 0 1.100 1.080 1.100 1.060 1.100 7,650,500 8,247,075 1.0780 1.094 1.074 1.094 1.055 1.094 7,690,398 1.0724 0.92%
2021-10-26 0 1.090 1.070 1.090 1.060 1.110 7,000,000 7,571,700 1.0817 1.084 1.064 1.084 1.055 1.104 7,036,506 1.0761 0.00%
2021-10-25 0 1.090 1.080 1.090 1.040 1.130 13,370,000 14,617,250 1.0933 1.084 1.074 1.084 1.035 1.124 13,439,726 1.0876 3.81%
2021-10-22 0 1.050 1.040 1.050 1.000 1.110 41,515,467 43,148,017 1.0393 1.045 1.035 1.045 0.995 1.104 41,731,974 1.0339 -6.25%
2021-10-21 0 1.120 1.100 1.120 1.100 1.150 13,523,300 15,156,278 1.1208 1.114 1.094 1.114 1.094 1.144 13,593,825 1.1149 0.90%
2021-10-20 0 1.110 1.110 1.120 1.090 1.170 39,247,000 43,848,990 1.1173 1.104 1.104 1.114 1.084 1.164 39,451,676 1.1115 -3.48%
2021-10-19 0 1.150 1.140 1.150 1.090 1.190 32,277,055 36,874,059 1.1424 1.144 1.134 1.144 1.084 1.184 32,445,383 1.1365 0.88%
2021-10-18 0 1.140 1.140 1.150 1.090 1.180 26,340,300 29,674,492 1.1266 1.134 1.134 1.144 1.084 1.174 26,477,667 1.1207 -0.87%
2021-10-15 0 1.150 1.130 1.150 1.110 1.430 72,085,400 84,090,938 1.1665 1.144 1.124 1.144 1.104 1.423 72,461,331 1.1605 15.00%
2021-10-12 0 1.000 0.980 1.000 0.940 1.000 22,338,200 21,607,703 0.9673 0.995 0.975 0.995 0.935 0.995 22,454,696 0.9623 6.38%
2021-10-11 0 0.940 0.940 0.950 0.940 1.040 29,068,300 28,268,719 0.9725 0.935 0.935 0.945 0.935 1.035 29,219,894 0.9674 -8.74%
2021-10-08 0 1.030 1.020 1.030 0.990 1.050 23,499,500 23,721,635 1.0095 1.025 1.015 1.025 0.985 1.045 23,622,052 1.0042 0.98%
2021-10-07 0 1.020 1.020 1.030 0.990 1.110 45,895,000 47,165,335 1.0277 1.015 1.015 1.025 0.985 1.104 46,134,346 1.0223 -8.11%
2021-10-06 0 1.110 1.100 1.110 1.010 1.170 49,223,120 54,306,894 1.1033 1.104 1.094 1.104 1.005 1.164 49,479,823 1.0976 7.77%
2021-10-05 0 1.030 1.010 1.030 0.990 1.080 31,484,401 32,509,924 1.0326 1.025 1.005 1.025 0.985 1.074 31,648,595 1.0272 -1.90%
2021-10-04 0 1.050 1.040 1.050 1.000 1.070 22,210,500 23,043,850 1.0375 1.045 1.035 1.045 0.995 1.064 22,326,330 1.0321 6.06%
2021-09-30 0 0.990 0.990 1.030 0.960 1.120 61,581,400 62,817,428 1.0201 0.985 0.985 1.025 0.955 1.114 61,902,552 1.0148 -1.98%
2021-09-29 0 1.010 1.010 1.030 1.010 1.080 19,477,000 20,261,270 1.0403 1.005 1.005 1.025 1.005 1.074 19,578,574 1.0349 -6.48%
2021-09-28 0 1.080 1.070 1.080 1.010 1.110 50,293,900 53,162,798 1.0570 1.074 1.064 1.074 1.005 1.104 50,556,187 1.0516 3.85%
2021-09-27 0 1.040 1.030 1.040 0.980 1.070 34,120,200 34,899,038 1.0228 1.035 1.025 1.035 0.975 1.064 34,298,140 1.0175 0.00%
2021-09-24 0 1.040 1.040 1.050 1.030 1.170 36,590,000 39,621,700 1.0829 1.035 1.035 1.045 1.025 1.164 36,780,820 1.0772 -9.57%
2021-09-23 0 1.150 1.140 1.150 1.090 1.190 66,407,500 76,091,995 1.1458 1.144 1.134 1.144 1.084 1.184 66,753,821 1.1399 6.48%
2021-09-21 0 1.080 1.070 1.080 0.980 1.090 36,311,200 37,828,748 1.0418 1.074 1.064 1.074 0.975 1.084 36,500,566 1.0364 0.93%
2021-09-20 0 1.070 1.070 1.080 0.950 1.180 73,537,300 76,651,007 1.0423 1.064 1.064 1.074 0.945 1.174 73,920,803 1.0369 -13.71%
2021-09-17 0 1.240 1.220 1.240 1.200 1.350 60,472,124 76,571,572 1.2662 1.234 1.214 1.234 1.194 1.343 60,787,491 1.2597 -13.29%
2021-09-16 0 1.430 1.410 1.430 1.310 1.530 139,766,000 198,816,645 1.4225 1.423 1.403 1.423 1.303 1.522 140,494,891 1.4151 8.33%
2021-09-15 0 1.320 1.310 1.320 1.200 1.320 86,102,214 105,904,210 1.2300 1.313 1.303 1.313 1.194 1.313 86,551,244 1.2236 5.60%
2021-09-14 0 1.250 1.220 1.250 1.160 1.310 84,639,920 103,501,618 1.2228 1.244 1.214 1.244 1.154 1.303 85,081,324 1.2165 0.00%
2021-09-13 0 1.250 1.250 1.260 0.960 1.250 146,592,000 166,522,442 1.1360 1.244 1.244 1.253 0.955 1.244 147,356,490 1.1301 34.41%
2021-09-10 0 0.930 0.920 0.930 0.850 0.940 36,185,000 32,351,150 0.8940 0.925 0.915 0.925 0.846 0.935 36,373,708 0.8894 3.33%
2021-09-09 0 0.900 0.890 0.900 0.870 0.980 46,014,120 42,878,558 0.9319 0.895 0.885 0.895 0.865 0.975 46,254,087 0.9270 -2.17%
2021-09-08 0 0.920 0.910 0.920 0.830 0.940 53,134,080 47,954,598 0.9025 0.915 0.905 0.915 0.826 0.935 53,411,179 0.8978 12.20%
2021-09-07 0 0.820 0.800 0.820 0.790 0.820 14,206,328 11,394,246 0.8021 0.816 0.796 0.816 0.786 0.816 14,280,415 0.7979 3.80%
2021-09-06 0 0.790 0.780 0.790 0.760 0.800 6,205,000 4,836,300 0.7794 0.786 0.776 0.786 0.756 0.796 6,237,360 0.7754 0.00%
2021-09-03 0 0.790 0.770 0.790 0.740 0.790 31,847,300 24,616,209 0.7729 0.786 0.766 0.786 0.736 0.786 32,013,386 0.7689 8.22%
2021-09-02 0 0.730 0.720 0.730 0.700 0.740 11,731,600 8,466,383 0.7217 0.726 0.716 0.726 0.696 0.736 11,792,781 0.7179 5.80%
2021-09-01 0 0.690 0.690 0.700 0.690 0.720 1,918,500 1,335,450 0.6961 0.686 0.686 0.696 0.686 0.716 1,928,505 0.6925 -4.17%
2021-08-31 0 0.720 0.700 0.720 0.670 0.720 7,401,900 5,164,911 0.6978 0.716 0.696 0.716 0.667 0.716 7,440,502 0.6942 5.88%
2021-08-30 0 0.680 0.670 0.680 0.640 0.690 6,355,000 4,238,000 0.6669 0.676 0.667 0.676 0.637 0.686 6,388,142 0.6634 6.25%
2021-08-27 0 0.640 0.630 0.640 0.620 0.650 3,145,000 2,005,100 0.6376 0.637 0.627 0.637 0.617 0.647 3,161,401 0.6342 3.23%
2021-08-26 0 0.620 0.610 0.620 0.610 0.620 500,000 307,450 0.6149 0.617 0.607 0.617 0.607 0.617 502,608 0.6117 1.64%
2021-08-25 0 0.610 0.610 0.620 0.590 0.630 2,885,000 1,767,000 0.6125 0.607 0.607 0.617 0.587 0.627 2,900,046 0.6093 3.39%
2021-08-24 0 0.590 0.580 0.600 0.580 0.610 3,350,000 1,990,800 0.5943 0.587 0.577 0.597 0.577 0.607 3,367,471 0.5912 -1.67%
2021-08-23 0 0.600 0.590 0.600 0.550 0.610 6,276,000 3,642,630 0.5804 0.597 0.587 0.597 0.547 0.607 6,308,730 0.5774 9.09%
2021-08-20 0 0.550 0.540 0.550 0.540 0.570 9,196,300 5,075,750 0.5519 0.547 0.537 0.547 0.537 0.567 9,244,259 0.5491 -3.51%
2021-08-19 0 0.570 0.570 0.590 0.550 0.620 9,862,000 5,761,505 0.5842 0.567 0.567 0.587 0.547 0.617 9,913,431 0.5812 -3.39%
2021-08-18 0 0.590 0.590 0.600 0.570 0.600 3,591,500 2,109,570 0.5874 0.587 0.587 0.597 0.567 0.597 3,610,230 0.5843 3.51%
2021-08-17 0 0.570 0.570 0.580 0.550 0.620 8,596,800 5,038,240 0.5861 0.567 0.567 0.577 0.547 0.617 8,641,633 0.5830 -8.06%
2021-08-16 0 0.620 0.620 0.630 0.610 0.640 4,971,500 3,119,580 0.6275 0.617 0.617 0.627 0.607 0.637 4,997,427 0.6242 -4.62%
2021-08-13 0 0.650 0.630 0.640 0.630 0.680 9,475,000 6,185,150 0.6528 0.647 0.627 0.637 0.627 0.676 9,524,413 0.6494 -5.80%
2021-08-12 0 0.690 0.690 0.700 0.690 0.700 3,230,000 2,237,150 0.6926 0.686 0.686 0.696 0.686 0.696 3,246,845 0.6890 -2.82%
2021-08-11 0 0.710 0.700 0.710 0.680 0.710 4,516,300 3,144,058 0.6962 0.706 0.696 0.706 0.676 0.706 4,539,853 0.6925 1.43%
2021-08-10 0 0.700 0.690 0.700 0.690 0.720 3,875,000 2,729,750 0.7045 0.696 0.686 0.696 0.686 0.716 3,895,208 0.7008 -1.41%
2021-08-09 0 0.710 0.710 0.720 0.670 0.730 18,005,000 12,690,350 0.7048 0.706 0.706 0.716 0.667 0.726 18,098,898 0.7012 7.58%
2021-08-06 0 0.660 0.660 0.670 0.660 0.700 3,495,000 2,384,050 0.6821 0.657 0.657 0.667 0.657 0.696 3,513,227 0.6786 0.00%
2021-08-05 0 0.660 0.650 0.660 0.650 0.700 4,445,000 3,005,400 0.6761 0.657 0.647 0.657 0.647 0.696 4,468,181 0.6726 -4.35%
2021-08-04 0 0.690 0.690 0.710 0.600 0.710 11,020,000 7,313,250 0.6636 0.686 0.686 0.706 0.597 0.706 11,077,470 0.6602 9.52%
2021-08-03 0 0.630 0.620 0.630 0.620 0.650 525,000 330,650 0.6298 0.627 0.617 0.627 0.617 0.647 527,738 0.6265 0.00%
2021-08-02 0 0.630 0.630 0.650 0.610 0.640 3,627,200 2,292,776 0.6321 0.627 0.627 0.647 0.607 0.637 3,646,116 0.6288 0.00%
2021-07-30 0 0.630 0.630 0.640 0.600 0.630 2,815,000 1,738,900 0.6177 0.627 0.627 0.637 0.597 0.627 2,829,680 0.6145 3.28%
2021-07-29 0 0.610 0.610 0.630 0.570 0.630 3,395,000 2,047,850 0.6032 0.607 0.607 0.627 0.567 0.627 3,412,705 0.6001 8.93%
2021-07-28 0 0.560 0.560 0.580 0.540 0.580 1,885,000 1,048,300 0.5561 0.557 0.557 0.577 0.537 0.577 1,894,830 0.5532 1.82%
2021-07-27 0 0.550 0.540 0.550 0.530 0.600 8,465,000 4,712,400 0.5567 0.547 0.537 0.547 0.527 0.597 8,509,146 0.5538 -5.17%
2021-07-26 0 0.580 0.580 0.590 0.580 0.610 3,550,100 2,115,408 0.5959 0.577 0.577 0.587 0.577 0.607 3,568,614 0.5928 -4.92%
2021-07-23 0 0.610 0.600 0.610 0.600 0.630 2,440,000 1,514,800 0.6208 0.607 0.597 0.607 0.597 0.627 2,452,725 0.6176 -1.61%
2021-07-22 0 0.620 0.610 0.630 0.600 0.630 3,270,000 2,000,600 0.6118 0.617 0.607 0.627 0.597 0.627 3,287,053 0.6086 3.33%
2021-07-21 0 0.600 0.590 0.600 0.590 0.630 6,316,900 3,835,224 0.6071 0.597 0.587 0.597 0.587 0.627 6,349,843 0.6040 0.00%
2021-07-20 0 0.600 0.600 0.620 0.600 0.630 8,774,900 5,413,462 0.6169 0.597 0.597 0.617 0.597 0.627 8,820,662 0.6137 -4.76%
2021-07-19 0 0.630 0.630 0.640 0.620 0.650 3,281,600 2,080,810 0.6341 0.627 0.627 0.637 0.617 0.647 3,298,714 0.6308 0.00%
2021-07-16 0 0.630 0.620 0.640 0.620 0.650 1,864,200 1,184,255 0.6353 0.627 0.617 0.637 0.617 0.647 1,873,922 0.6320 0.00%
2021-07-15 0 0.630 0.620 0.630 0.620 0.650 2,570,000 1,630,700 0.6345 0.627 0.617 0.627 0.617 0.647 2,583,403 0.6312 -1.56%
2021-07-14 0 0.640 0.640 0.650 0.640 0.660 595,000 385,750 0.6483 0.637 0.637 0.647 0.637 0.657 598,103 0.6450 -1.54%
2021-07-13 0 0.650 0.650 0.670 0.650 0.660 1,457,900 956,548 0.6561 0.647 0.647 0.667 0.647 0.657 1,465,503 0.6527 -1.52%
2021-07-12 0 0.660 0.640 0.660 0.630 0.660 1,615,000 1,036,050 0.6415 0.657 0.637 0.657 0.627 0.657 1,623,422 0.6382 4.76%
2021-07-09 0 0.630 0.630 0.640 0.610 0.650 4,711,000 2,953,700 0.6270 0.627 0.627 0.637 0.607 0.647 4,735,568 0.6237 -3.08%
2021-07-08 0 0.650 0.640 0.650 0.640 0.670 6,200,000 4,068,800 0.6563 0.647 0.637 0.647 0.637 0.667 6,232,334 0.6529 -4.41%
2021-07-07 0 0.680 0.680 0.690 0.670 0.690 1,472,000 999,960 0.6793 0.676 0.676 0.686 0.667 0.686 1,479,677 0.6758 -1.45%
2021-07-06 0 0.690 0.680 0.690 0.680 0.690 1,775,000 1,214,450 0.6842 0.686 0.676 0.686 0.676 0.686 1,784,257 0.6806 1.47%
2021-07-05 0 0.680 0.680 0.690 0.670 0.690 1,360,000 925,050 0.6802 0.676 0.676 0.686 0.667 0.686 1,367,093 0.6767 0.00%
2021-07-02 0 0.680 0.680 0.690 0.670 0.710 5,990,000 4,106,050 0.6855 0.676 0.676 0.686 0.667 0.706 6,021,238 0.6819 -5.56%
2021-06-30 0 0.720 0.690 0.720 0.670 0.720 5,365,000 3,748,250 0.6986 0.716 0.686 0.716 0.667 0.716 5,392,979 0.6950 4.35%
2021-06-29 0 0.690 0.680 0.690 0.680 0.700 3,360,800 2,300,776 0.6846 0.686 0.676 0.686 0.676 0.696 3,378,327 0.6810 -1.43%
2021-06-28 0 0.700 0.690 0.700 0.690 0.710 4,505,400 3,154,996 0.7003 0.696 0.686 0.696 0.686 0.706 4,528,896 0.6966 2.94%
2021-06-25 0 0.680 0.680 0.690 0.680 0.690 2,435,000 1,665,800 0.6841 0.676 0.676 0.686 0.676 0.686 2,447,699 0.6806 -1.45%
2021-06-24 0 0.690 0.680 0.700 0.680 0.700 3,295,000 2,284,300 0.6933 0.686 0.676 0.696 0.676 0.696 3,312,184 0.6897 1.47%
2021-06-23 0 0.680 0.680 0.700 0.670 0.700 3,615,000 2,482,600 0.6867 0.676 0.676 0.696 0.667 0.696 3,633,853 0.6832 1.49%
2021-06-22 0 0.670 0.670 0.680 0.670 0.690 2,714,200 1,847,930 0.6808 0.667 0.667 0.676 0.667 0.686 2,728,355 0.6773 -1.47%
2021-06-21 0 0.680 0.680 0.690 0.660 0.690 3,730,000 2,519,800 0.6755 0.676 0.676 0.686 0.657 0.686 3,749,452 0.6720 2.26%
2021-06-18 0 0.670 0.660 0.670 0.660 0.680 10,785,000 7,265,700 0.6737 0.662 0.652 0.662 0.652 0.671 10,922,758 0.6652 -2.90%
2021-06-17 0 0.690 0.680 0.690 0.680 0.700 1,522,300 1,050,260 0.6899 0.681 0.671 0.681 0.671 0.691 1,541,744 0.6812 -1.43%
2021-06-16 0 0.700 0.680 0.700 0.680 0.700 1,596,000 1,101,260 0.6900 0.691 0.671 0.691 0.671 0.691 1,616,386 0.6813 1.45%
2021-06-15 0 0.690 0.690 0.700 0.670 0.700 11,287,000 7,766,595 0.6881 0.681 0.681 0.691 0.662 0.691 11,431,170 0.6794 -4.17%
2021-06-11 0 0.720 0.700 0.720 0.700 0.720 3,114,500 2,220,690 0.7130 0.711 0.691 0.711 0.691 0.711 3,154,282 0.7040 1.41%
2021-06-10 0 0.710 0.700 0.710 0.700 0.730 3,435,000 2,453,050 0.7141 0.701 0.691 0.701 0.691 0.721 3,478,876 0.7051 -1.39%
2021-06-09 0 0.720 0.710 0.720 0.700 0.730 5,596,000 3,982,140 0.7116 0.711 0.701 0.711 0.691 0.721 5,667,478 0.7026 0.00%
2021-06-08 0 0.720 0.700 0.720 0.700 0.740 7,232,100 5,170,531 0.7149 0.711 0.691 0.711 0.691 0.731 7,324,476 0.7059 0.00%
2021-06-07 0 0.720 0.700 0.720 0.680 0.730 8,258,500 5,841,335 0.7073 0.711 0.691 0.711 0.671 0.721 8,363,987 0.6984 2.86%
2021-06-04 0 0.700 0.690 0.700 0.680 0.700 4,309,000 2,961,610 0.6873 0.691 0.681 0.691 0.671 0.691 4,364,039 0.6786 0.00%
2021-06-03 0 0.700 0.690 0.700 0.680 0.720 3,265,000 2,271,250 0.6956 0.691 0.681 0.691 0.671 0.711 3,306,704 0.6869 0.00%
2021-06-02 0 0.700 0.700 0.710 0.700 0.730 13,229,000 9,387,663 0.7096 0.691 0.691 0.701 0.691 0.721 13,397,975 0.7007 0.00%
2021-06-01 0 0.700 0.680 0.700 0.680 0.700 1,130,000 778,850 0.6892 0.691 0.671 0.691 0.671 0.691 1,144,434 0.6806 0.00%
2021-05-31 0 0.700 0.690 0.700 0.690 0.720 7,225,000 5,064,850 0.7010 0.691 0.681 0.691 0.681 0.711 7,317,286 0.6922 1.45%
2021-05-28 0 0.690 0.680 0.690 0.680 0.700 5,411,500 3,748,480 0.6927 0.681 0.671 0.681 0.671 0.691 5,480,622 0.6840 2.99%
2021-05-27 0 0.670 0.670 0.680 0.670 0.690 2,570,000 1,744,150 0.6787 0.662 0.662 0.671 0.662 0.681 2,602,827 0.6701 -2.90%
2021-05-26 0 0.690 0.680 0.690 0.680 0.700 1,620,000 1,116,050 0.6889 0.681 0.671 0.681 0.671 0.691 1,640,692 0.6802 1.47%
2021-05-25 0 0.680 0.680 0.690 0.680 0.700 1,455,000 995,100 0.6839 0.671 0.671 0.681 0.671 0.691 1,473,585 0.6753 -1.45%
2021-05-24 0 0.690 0.680 0.690 0.660 0.700 4,360,000 2,927,600 0.6715 0.681 0.671 0.681 0.652 0.691 4,415,691 0.6630 0.00%
2021-05-21 0 0.690 0.690 0.700 0.690 0.710 2,590,000 1,802,250 0.6958 0.681 0.681 0.691 0.681 0.701 2,623,082 0.6871 -1.43%
2021-05-20 0 0.700 0.700 0.710 0.680 0.720 12,950,000 9,048,380 0.6987 0.691 0.691 0.701 0.671 0.711 13,115,412 0.6899 -2.78%
2021-05-18 0 0.720 0.710 0.720 0.680 0.730 14,920,900 10,534,539 0.7060 0.711 0.701 0.711 0.671 0.721 15,111,486 0.6971 7.46%
2021-05-17 0 0.670 0.660 0.670 0.660 0.700 10,035,000 6,723,650 0.6700 0.662 0.652 0.662 0.652 0.691 10,163,178 0.6616 -1.47%
2021-05-14 0 0.680 0.670 0.680 0.660 0.680 5,761,000 3,873,020 0.6723 0.671 0.662 0.671 0.652 0.671 5,834,586 0.6638 1.49%
2021-05-13 0 0.670 0.660 0.670 0.660 0.700 7,265,000 4,900,300 0.6745 0.662 0.652 0.662 0.652 0.691 7,357,797 0.6660 -4.29%
2021-05-12 0 0.700 0.700 0.720 0.700 0.760 12,189,000 8,675,920 0.7118 0.691 0.691 0.711 0.691 0.750 12,344,691 0.7028 -6.67%
2021-05-11 0 0.750 0.730 0.750 0.700 0.780 22,779,500 16,717,220 0.7339 0.741 0.721 0.741 0.691 0.770 23,070,465 0.7246 -5.06%
2021-05-10 0 0.790 0.780 0.790 0.750 0.830 25,288,000 19,899,420 0.7869 0.780 0.770 0.780 0.741 0.820 25,611,006 0.7770 -1.25%
2021-05-07 0 0.800 0.800 0.810 0.760 0.830 39,337,650 31,692,076 0.8056 0.790 0.790 0.800 0.750 0.820 39,840,113 0.7955 2.56%
2021-05-06 0 0.780 0.750 0.780 0.700 0.780 23,522,200 17,516,024 0.7447 0.770 0.741 0.770 0.691 0.770 23,822,651 0.7353 11.43%
2021-05-05 0 0.700 0.690 0.700 0.690 0.730 7,816,000 5,530,630 0.7076 0.691 0.681 0.691 0.681 0.721 7,915,834 0.6987 0.00%
2021-05-04 0 0.700 0.700 0.710 0.680 0.760 36,650,100 26,322,921 0.7182 0.691 0.691 0.701 0.671 0.750 37,118,235 0.7092 6.06%
2021-05-03 0 0.660 0.660 0.670 0.660 0.690 3,260,000 2,166,600 0.6646 0.652 0.652 0.662 0.652 0.681 3,301,640 0.6562 -4.35%
2021-04-30 0 0.690 0.650 0.690 0.640 0.690 6,815,000 4,511,500 0.6620 0.681 0.642 0.681 0.632 0.681 6,902,049 0.6536 7.81%
2021-04-29 0 0.640 0.640 0.650 0.630 0.690 10,280,000 6,718,550 0.6536 0.632 0.632 0.642 0.622 0.681 10,411,307 0.6453 -5.88%
2021-04-28 0 0.680 0.670 0.680 0.650 0.680 5,356,000 3,526,570 0.6584 0.671 0.662 0.671 0.642 0.671 5,424,413 0.6501 0.00%
2021-04-27 0 0.680 0.680 0.690 0.660 0.690 4,682,000 3,194,660 0.6823 0.671 0.671 0.681 0.652 0.681 4,741,804 0.6737 -1.45%
2021-04-26 0 0.690 0.680 0.690 0.650 0.690 4,900,000 3,295,650 0.6726 0.681 0.671 0.681 0.642 0.681 4,962,588 0.6641 6.15%
2021-04-23 0 0.650 0.650 0.660 0.640 0.680 8,570,000 5,711,450 0.6664 0.642 0.642 0.652 0.632 0.671 8,679,465 0.6580 0.00%
2021-04-22 0 0.650 0.640 0.650 0.640 0.680 4,640,000 3,023,550 0.6516 0.642 0.632 0.642 0.632 0.671 4,699,267 0.6434 -1.52%
2021-04-21 0 0.660 0.650 0.660 0.650 0.660 735,000 484,800 0.6596 0.652 0.642 0.652 0.642 0.652 744,388 0.6513 0.00%
2021-04-20 0 0.660 0.650 0.660 0.640 0.680 5,470,000 3,564,000 0.6516 0.652 0.642 0.652 0.632 0.671 5,539,869 0.6433 -2.94%
2021-04-19 0 0.680 0.670 0.680 0.660 0.690 2,485,000 1,674,650 0.6739 0.671 0.662 0.671 0.652 0.681 2,516,741 0.6654 -1.45%
2021-04-16 0 0.690 0.690 0.700 0.670 0.700 1,212,200 833,318 0.6874 0.681 0.681 0.691 0.662 0.691 1,227,684 0.6788 1.47%
2021-04-15 0 0.680 0.670 0.690 0.660 0.690 690,000 461,700 0.6691 0.671 0.662 0.681 0.652 0.681 698,813 0.6607 0.00%
2021-04-14 0 0.680 0.670 0.680 0.640 0.690 9,640,000 6,528,150 0.6772 0.671 0.662 0.671 0.632 0.681 9,763,133 0.6687 6.25%
2021-04-13 0 0.640 0.630 0.640 0.630 0.670 3,185,500 2,070,690 0.6500 0.632 0.622 0.632 0.622 0.662 3,226,189 0.6418 -3.03%
2021-04-12 0 0.660 0.660 0.670 0.650 0.700 7,620,000 5,138,200 0.6743 0.652 0.652 0.662 0.642 0.691 7,717,331 0.6658 -5.71%
2021-04-09 0 0.700 0.690 0.700 0.670 0.730 10,591,510 7,411,922 0.6998 0.691 0.681 0.691 0.662 0.721 10,726,796 0.6910 7.69%
2021-04-08 0 0.650 0.640 0.650 0.640 0.730 14,063,000 9,590,100 0.6819 0.642 0.632 0.642 0.632 0.721 14,242,628 0.6733 -8.45%
2021-04-07 0 0.710 0.680 0.710 0.610 0.710 21,943,300 14,678,870 0.6689 0.701 0.671 0.701 0.602 0.701 22,223,584 0.6605 20.34%
2021-04-01 0 0.590 0.580 0.590 0.520 0.590 21,350,000 11,832,100 0.5542 0.583 0.573 0.583 0.513 0.583 21,622,706 0.5472 13.46%
2021-03-31 0 0.520 0.520 0.530 0.490 0.610 49,315,000 25,786,075 0.5229 0.513 0.513 0.523 0.484 0.602 49,944,905 0.5163 -11.86%
2021-03-30 0 0.590 0.590 0.600 0.570 0.690 26,905,000 16,728,000 0.6217 0.583 0.583 0.592 0.563 0.681 27,248,660 0.6139 -13.24%
2021-03-29 0 0.680 0.670 0.690 0.670 0.700 2,590,000 1,771,500 0.6840 0.671 0.662 0.681 0.662 0.691 2,623,082 0.6754 -2.86%
2021-03-26 0 0.700 0.690 0.700 0.660 0.710 4,600,000 3,182,150 0.6918 0.691 0.681 0.691 0.652 0.701 4,658,756 0.6830 4.48%
2021-03-25 0 0.670 0.660 0.680 0.650 0.680 2,236,250 1,491,150 0.6668 0.662 0.652 0.671 0.642 0.671 2,264,814 0.6584 -1.47%
2021-03-24 0 0.680 0.660 0.680 0.650 0.700 4,882,600 3,239,842 0.6635 0.671 0.652 0.671 0.642 0.691 4,944,966 0.6552 -1.45%
2021-03-23 0 0.690 0.680 0.690 0.670 0.710 2,763,000 1,899,270 0.6874 0.681 0.671 0.681 0.662 0.701 2,798,292 0.6787 -1.43%
2021-03-22 0 0.700 0.700 0.710 0.700 0.740 6,289,100 4,473,129 0.7113 0.691 0.691 0.701 0.691 0.731 6,369,431 0.7023 -5.41%
2021-03-19 0 0.740 0.740 0.750 0.680 0.740 12,715,000 9,030,350 0.7102 0.731 0.731 0.741 0.671 0.731 12,877,410 0.7013 0.00%
2021-03-18 0 0.740 0.690 0.740 0.680 0.770 24,405,664 17,708,804 0.7256 0.731 0.681 0.731 0.671 0.760 24,717,400 0.7165 0.00%
2021-03-17 0 0.740 0.720 0.740 0.720 0.760 10,601,000 7,830,161 0.7386 0.731 0.711 0.731 0.711 0.750 10,736,408 0.7293 -1.33%
2021-03-16 0 0.750 0.740 0.750 0.710 0.780 23,742,600 17,707,078 0.7458 0.741 0.731 0.741 0.701 0.770 24,045,866 0.7364 10.29%
2021-03-15 0 0.680 0.680 0.690 0.670 0.710 3,740,200 2,554,636 0.6830 0.671 0.671 0.681 0.662 0.701 3,787,974 0.6744 0.00%
2021-03-12 0 0.680 0.670 0.680 0.670 0.700 3,450,000 2,366,300 0.6859 0.671 0.662 0.671 0.662 0.691 3,494,067 0.6772 1.49%
2021-03-11 0 0.670 0.670 0.680 0.670 0.690 2,363,000 1,603,170 0.6784 0.662 0.662 0.671 0.662 0.681 2,393,183 0.6699 1.52%
2021-03-10 0 0.660 0.650 0.660 0.650 0.710 3,926,300 2,633,721 0.6708 0.652 0.642 0.652 0.642 0.701 3,976,451 0.6623 -2.94%
2021-03-09 0 0.680 0.670 0.680 0.650 0.680 5,135,000 3,437,850 0.6695 0.671 0.662 0.671 0.642 0.671 5,200,590 0.6611 4.62%
2021-03-08 0 0.650 0.650 0.670 0.650 0.730 11,126,000 7,719,540 0.6938 0.642 0.642 0.662 0.642 0.721 11,268,113 0.6851 -8.45%
2021-03-05 0 0.710 0.690 0.710 0.690 0.760 16,431,500 11,544,880 0.7026 0.701 0.681 0.701 0.681 0.750 16,641,381 0.6937 -7.79%
2021-03-04 0 0.770 0.770 0.780 0.750 0.800 10,500,500 8,127,690 0.7740 0.760 0.760 0.770 0.741 0.790 10,634,624 0.7643 -2.53%
2021-03-03 0 0.790 0.770 0.790 0.750 0.790 26,070,000 20,186,965 0.7743 0.780 0.760 0.780 0.741 0.780 26,402,994 0.7646 5.33%
2021-03-02 0 0.750 0.730 0.750 0.700 0.790 13,885,000 10,316,950 0.7430 0.741 0.721 0.741 0.691 0.780 14,062,354 0.7337 5.63%
2021-03-01 0 0.710 0.690 0.710 0.670 0.710 4,780,000 3,280,300 0.6863 0.701 0.681 0.701 0.662 0.701 4,841,055 0.6776 1.43%
2021-02-26 0 0.700 0.690 0.700 0.680 0.730 5,094,000 3,540,680 0.6951 0.691 0.681 0.691 0.671 0.721 5,159,066 0.6863 -4.11%
2021-02-25 0 0.730 0.700 0.730 0.670 0.730 8,622,000 6,013,710 0.6975 0.721 0.691 0.721 0.662 0.721 8,732,130 0.6887 14.06%
2021-02-24 0 0.640 0.640 0.660 0.640 0.780 19,765,750 13,702,675 0.6933 0.632 0.632 0.652 0.632 0.770 20,018,220 0.6845 -16.88%
2021-02-23 0 0.770 0.740 0.770 0.710 0.790 14,192,500 10,484,305 0.7387 0.760 0.731 0.760 0.701 0.780 14,373,782 0.7294 0.00%
2021-02-22 0 0.770 0.730 0.770 0.710 0.830 34,126,930 26,310,491 0.7710 0.760 0.721 0.760 0.701 0.820 34,562,836 0.7612 -1.28%
2021-02-19 0 0.780 0.760 0.780 0.690 0.780 13,266,000 9,701,600 0.7313 0.770 0.750 0.770 0.681 0.770 13,435,448 0.7221 2.63%
2021-02-18 0 0.760 0.730 0.760 0.690 0.850 26,590,000 20,513,000 0.7715 0.750 0.721 0.750 0.681 0.839 26,929,637 0.7617 -9.52%
2021-02-17 0 0.840 0.840 0.850 0.640 0.840 36,421,586 26,230,852 0.7202 0.829 0.829 0.839 0.632 0.829 36,886,802 0.7111 31.25%
2021-02-16 0 0.640 0.630 0.640 0.550 0.650 25,348,500 15,301,295 0.6036 0.632 0.622 0.632 0.543 0.642 25,672,279 0.5960 18.52%
2021-02-11 0 0.540 0.540 0.550 0.510 0.540 3,126,000 1,643,310 0.5257 0.533 0.533 0.543 0.504 0.533 3,165,929 0.5191 5.88%
2021-02-10 0 0.510 0.500 0.510 0.500 0.530 3,753,000 1,926,080 0.5132 0.504 0.494 0.504 0.494 0.523 3,800,937 0.5067 -1.92%
2021-02-09 0 0.520 0.500 0.520 0.480 0.530 11,384,500 5,722,985 0.5027 0.513 0.494 0.513 0.474 0.523 11,529,915 0.4964 5.05%
2021-02-08 0 0.495 0.480 0.495 0.455 0.500 10,127,500 4,892,462 0.4831 0.489 0.474 0.489 0.449 0.494 10,256,859 0.4770 10.00%
2021-02-05 0 0.450 0.440 0.450 0.440 0.460 1,845,000 830,450 0.4501 0.444 0.434 0.444 0.434 0.454 1,868,566 0.4444 2.27%
2021-02-04 0 0.440 0.440 0.445 0.435 0.450 2,365,000 1,041,650 0.4404 0.434 0.434 0.439 0.430 0.444 2,395,208 0.4349 -2.22%
2021-02-03 0 0.450 0.440 0.450 0.425 0.455 6,312,500 2,772,005 0.4391 0.444 0.434 0.444 0.420 0.449 6,393,130 0.4336 3.45%
2021-02-02 0 0.435 0.435 0.445 0.425 0.465 3,408,000 1,517,570 0.4453 0.430 0.430 0.439 0.420 0.459 3,451,531 0.4397 -1.14%
2021-02-01 0 0.440 0.440 0.450 0.425 0.440 2,888,000 1,251,340 0.4333 0.434 0.434 0.444 0.420 0.434 2,924,889 0.4278 0.00%
2021-01-29 0 0.440 0.440 0.445 0.430 0.460 11,295,000 4,986,550 0.4415 0.434 0.434 0.439 0.425 0.454 11,439,272 0.4359 -1.12%
2021-01-28 0 0.445 0.435 0.445 0.435 0.470 5,615,000 2,488,725 0.4432 0.439 0.430 0.439 0.430 0.464 5,686,721 0.4376 -4.30%
2021-01-27 0 0.465 0.460 0.465 0.440 0.485 4,853,600 2,242,670 0.4621 0.459 0.454 0.459 0.434 0.479 4,915,595 0.4562 4.49%
2021-01-26 0 0.445 0.445 0.450 0.430 0.460 5,430,000 2,433,075 0.4481 0.439 0.439 0.444 0.425 0.454 5,499,358 0.4424 -3.26%
2021-01-25 0 0.460 0.450 0.460 0.445 0.470 6,448,100 2,953,491 0.4580 0.454 0.444 0.454 0.439 0.464 6,530,462 0.4523 3.37%
2021-01-22 0 0.445 0.445 0.450 0.440 0.470 11,195,000 5,021,925 0.4486 0.439 0.439 0.444 0.434 0.464 11,337,995 0.4429 -5.32%
2021-01-21 0 0.470 0.465 0.470 0.460 0.495 10,720,000 5,083,525 0.4742 0.464 0.459 0.464 0.454 0.489 10,856,928 0.4682 0.00%
2021-01-20 0 0.470 0.465 0.470 0.380 0.495 43,050,000 19,702,750 0.4577 0.464 0.459 0.464 0.375 0.489 43,599,882 0.4519 22.08%
2021-01-19 0 0.385 0.385 0.390 0.380 0.400 3,385,000 1,321,325 0.3903 0.380 0.380 0.385 0.375 0.395 3,428,237 0.3854 -2.53%
2021-01-18 0 0.395 0.385 0.400 0.385 0.400 1,451,111 567,397 0.3910 0.390 0.380 0.395 0.380 0.395 1,469,646 0.3861 -1.25%
2021-01-15 0 0.400 0.395 0.400 0.385 0.405 1,590,000 637,775 0.4011 0.395 0.390 0.395 0.380 0.400 1,610,309 0.3961 -1.23%
2021-01-14 0 0.405 0.400 0.405 0.380 0.405 3,530,000 1,390,925 0.3940 0.400 0.395 0.400 0.375 0.400 3,575,089 0.3891 0.00%
2021-01-13 0 0.405 0.390 0.405 0.385 0.405 6,260,000 2,490,575 0.3979 0.400 0.385 0.400 0.380 0.400 6,339,960 0.3928 0.00%
2021-01-12 0 0.405 0.400 0.405 0.395 0.420 3,480,000 1,408,625 0.4048 0.400 0.395 0.400 0.390 0.415 3,524,450 0.3997 -3.57%
2021-01-11 0 0.420 0.400 0.420 0.385 0.420 4,145,000 1,693,425 0.4085 0.415 0.395 0.415 0.380 0.415 4,197,944 0.4034 6.33%
2021-01-08 0 0.395 0.390 0.395 0.380 0.405 6,205,000 2,408,425 0.3881 0.390 0.385 0.390 0.375 0.400 6,284,257 0.3832 -3.66%
2021-01-07 0 0.410 0.405 0.410 0.375 0.425 6,430,000 2,581,300 0.4014 0.405 0.400 0.405 0.370 0.420 6,512,131 0.3964 -2.38%
2021-01-06 0 0.420 0.410 0.420 0.395 0.420 5,725,000 2,324,600 0.4060 0.415 0.405 0.415 0.390 0.415 5,798,126 0.4009 5.00%
2021-01-05 0 0.400 0.380 0.400 0.365 0.400 11,675,000 4,463,850 0.3823 0.395 0.375 0.395 0.360 0.395 11,824,126 0.3775 9.59%
2021-01-04 0 0.365 0.360 0.365 0.345 0.375 6,890,000 2,527,475 0.3668 0.360 0.355 0.360 0.341 0.370 6,978,007 0.3622 1.39%
2020-12-31 0 0.360 0.355 0.360 0.360 0.375 6,510,000 2,389,875 0.3671 0.355 0.351 0.355 0.355 0.370 6,593,153 0.3625 0.00%
2020-12-30 0 0.360 0.340 0.360 0.315 0.360 14,450,000 4,990,675 0.3454 0.355 0.336 0.355 0.311 0.355 14,634,571 0.3410 4.35%
2020-12-29 0 0.345 0.335 0.345 0.315 0.360 13,020,000 4,451,225 0.3419 0.341 0.331 0.341 0.311 0.355 13,186,306 0.3376 9.52%
2020-12-28 0 0.315 0.310 0.315 0.295 0.315 4,710,000 1,452,000 0.3083 0.311 0.306 0.311 0.291 0.311 4,770,161 0.3044 5.00%
2020-12-24 0 0.300 0.295 0.300 0.295 0.300 1,245,000 372,650 0.2993 0.296 0.291 0.296 0.291 0.296 1,260,902 0.2955 1.69%
2020-12-23 0 0.295 0.290 0.295 0.285 0.300 815,000 237,125 0.2910 0.291 0.286 0.291 0.281 0.296 825,410 0.2873 1.72%
2020-12-22 0 0.290 0.290 0.295 0.285 0.310 6,480,000 1,956,550 0.3019 0.286 0.286 0.291 0.281 0.306 6,562,770 0.2981 -1.69%
2020-12-21 0 0.295 0.290 0.295 0.275 0.295 7,193,200 2,064,989 0.2871 0.291 0.286 0.291 0.272 0.291 7,285,079 0.2835 7.27%
2020-12-18 0 0.275 0.270 0.275 0.265 0.275 8,795,000 2,390,550 0.2718 0.272 0.267 0.272 0.262 0.272 8,907,339 0.2684 1.85%
2020-12-17 0 0.270 0.270 0.275 0.265 0.285 8,860,000 2,404,150 0.2713 0.267 0.267 0.272 0.262 0.281 8,973,170 0.2679 -1.82%
2020-12-16 0 0.275 0.270 0.275 0.265 0.280 8,760,000 2,370,900 0.2707 0.272 0.267 0.272 0.262 0.276 8,871,892 0.2672 0.00%
2020-12-15 0 0.275 0.270 0.275 0.265 0.285 13,590,000 3,715,850 0.2734 0.272 0.267 0.272 0.262 0.281 13,763,586 0.2700 3.77%
2020-12-14 0 0.265 0.265 0.270 0.265 0.270 1,360,000 364,975 0.2684 0.262 0.262 0.267 0.262 0.267 1,377,371 0.2650 0.00%
2020-12-11 0 0.265 0.265 0.270 0.265 0.270 1,290,000 342,225 0.2653 0.262 0.262 0.267 0.262 0.267 1,306,477 0.2619 0.00%
2020-12-10 0 0.265 0.265 0.270 0.265 0.270 1,985,000 527,975 0.2660 0.262 0.262 0.267 0.262 0.267 2,010,355 0.2626 -1.85%
2020-12-09 0 0.270 0.265 0.270 0.265 0.280 4,960,000 1,348,875 0.2720 0.267 0.262 0.267 0.262 0.276 5,023,355 0.2685 -5.26%
2020-12-08 0 0.285 0.275 0.285 0.265 0.285 8,085,000 2,226,650 0.2754 0.281 0.272 0.281 0.262 0.281 8,188,270 0.2719 7.55%
2020-12-07 0 0.265 0.265 0.270 0.265 0.270 1,750,000 466,075 0.2663 0.262 0.262 0.267 0.262 0.267 1,772,353 0.2630 0.00%
2020-12-04 0 0.265 0.265 0.270 0.265 0.270 2,730,000 731,675 0.2680 0.262 0.262 0.267 0.262 0.267 2,764,871 0.2646 -1.85%
2020-12-03 0 0.270 0.265 0.270 0.265 0.280 1,930,000 521,650 0.2703 0.267 0.262 0.267 0.262 0.276 1,954,652 0.2669 -3.57%
2020-12-02 0 0.280 0.275 0.280 0.265 0.280 5,495,000 1,506,950 0.2742 0.276 0.272 0.276 0.262 0.276 5,565,188 0.2708 5.66%
2020-12-01 0 0.265 0.265 0.275 0.265 0.270 1,950,000 523,225 0.2683 0.262 0.262 0.272 0.262 0.267 1,974,908 0.2649 0.00%
2020-11-30 0 0.265 0.265 0.270 0.265 0.275 3,310,000 906,025 0.2737 0.262 0.262 0.267 0.262 0.272 3,352,279 0.2703 -3.64%
2020-11-27 0 0.275 0.270 0.275 0.270 0.275 685,000 188,350 0.2750 0.272 0.267 0.272 0.267 0.272 693,750 0.2715 0.00%
2020-11-26 0 0.275 0.275 0.280 0.275 0.285 1,070,000 299,225 0.2796 0.272 0.272 0.276 0.272 0.281 1,083,667 0.2761 -1.79%
2020-11-25 0 0.280 0.275 0.280 0.275 0.280 1,595,000 444,500 0.2787 0.276 0.272 0.276 0.272 0.276 1,615,373 0.2752 1.82%
2020-11-24 0 0.275 0.275 0.280 0.265 0.280 4,385,000 1,197,525 0.2731 0.272 0.272 0.276 0.262 0.276 4,441,010 0.2697 -1.79%
2020-11-23 0 0.280 0.275 0.280 0.270 0.280 5,610,000 1,560,800 0.2782 0.276 0.272 0.276 0.267 0.276 5,681,657 0.2747 0.00%
2020-11-20 0 0.280 0.275 0.280 0.275 0.280 6,155,000 1,718,100 0.2791 0.276 0.272 0.276 0.272 0.276 6,233,618 0.2756 1.82%
2020-11-19 0 0.275 0.270 0.275 0.270 0.275 510,000 138,500 0.2716 0.272 0.267 0.272 0.267 0.272 516,514 0.2681 -1.79%
2020-11-18 0 0.280 0.275 0.280 0.270 0.285 3,825,000 1,051,625 0.2749 0.276 0.272 0.276 0.267 0.281 3,873,857 0.2715 0.00%
2020-11-17 0 0.280 0.270 0.280 0.270 0.280 65,000 17,975 0.2765 0.276 0.267 0.276 0.267 0.276 65,830 0.2731 1.82%
2020-11-16 0 0.275 0.265 0.275 0.265 0.275 650,000 176,700 0.2718 0.272 0.262 0.272 0.262 0.272 658,303 0.2684 0.00%
2020-11-13 0 0.275 0.270 0.280 0.265 0.275 1,210,000 328,200 0.2712 0.272 0.267 0.276 0.262 0.272 1,225,455 0.2678 -1.79%
2020-11-12 0 0.280 0.270 0.280 0.275 0.290 380,000 107,125 0.2819 0.276 0.267 0.276 0.272 0.286 384,854 0.2784 0.00%
2020-11-11 0 0.280 0.275 0.280 0.270 0.285 1,910,000 534,775 0.2800 0.276 0.272 0.276 0.267 0.281 1,934,397 0.2765 1.82%
2020-11-10 0 0.275 0.275 0.285 0.270 0.280 1,245,000 348,275 0.2797 0.272 0.272 0.281 0.267 0.276 1,260,902 0.2762 -3.51%
2020-11-09 0 0.285 0.270 0.285 0.270 0.285 1,790,000 486,925 0.2720 0.281 0.267 0.281 0.267 0.281 1,812,864 0.2686 3.64%
2020-11-06 0 0.275 0.270 0.275 0.270 0.275 210,000 57,625 0.2744 0.272 0.267 0.272 0.267 0.272 212,682 0.2709 0.00%
2020-11-05 0 0.275 0.270 0.275 0.265 0.275 765,000 209,175 0.2734 0.272 0.267 0.272 0.262 0.272 774,771 0.2700 0.00%
2020-11-04 0 0.275 0.270 0.275 0.270 0.275 1,280,000 351,000 0.2742 0.272 0.267 0.272 0.267 0.272 1,296,350 0.2708 -1.79%
2020-11-03 0 0.280 0.280 0.285 0.270 0.280 1,925,000 531,500 0.2761 0.276 0.276 0.281 0.267 0.276 1,949,588 0.2726 0.00%
2020-11-02 0 0.280 0.270 0.280 0.265 0.290 1,850,000 517,175 0.2796 0.276 0.267 0.276 0.262 0.286 1,873,630 0.2760 0.00%
2020-10-30 0 0.280 0.280 0.295 0.270 0.280 690,000 189,950 0.2753 0.276 0.276 0.291 0.267 0.276 698,813 0.2718 3.70%
2020-10-29 0 0.270 0.270 0.275 0.270 0.275 145,000 39,375 0.2716 0.267 0.267 0.272 0.267 0.272 146,852 0.2681 -1.82%
2020-10-28 0 0.275 0.270 0.275 0.270 0.275 105,000 28,375 0.2702 0.272 0.267 0.272 0.267 0.272 106,341 0.2668 1.85%
2020-10-27 0 0.270 0.270 0.275 0.270 0.280 220,000 60,725 0.2760 0.267 0.267 0.272 0.267 0.276 222,810 0.2725 -3.57%
2020-10-23 0 0.280 0.270 0.280 0.270 0.285 375,000 103,100 0.2749 0.276 0.267 0.276 0.267 0.281 379,790 0.2715 0.00%
2020-10-22 0 0.280 0.275 0.280 0.280 0.285 45,000 12,675 0.2817 0.276 0.272 0.276 0.276 0.281 45,575 0.2781 -1.75%
2020-10-21 0 0.285 0.285 0.290 0.280 0.290 425,000 122,550 0.2884 0.281 0.281 0.286 0.276 0.286 430,429 0.2847 3.64%
2020-10-20 0 0.275 0.275 0.285 0.275 0.275 135,000 37,125 0.2750 0.272 0.272 0.281 0.272 0.272 136,724 0.2715 0.00%
2020-10-19 0 0.275 0.275 0.280 0.275 0.280 460,000 127,300 0.2767 0.272 0.272 0.276 0.272 0.276 465,876 0.2732 0.00%
2020-10-16 0 0.275 0.265 0.275 0.265 0.285 3,200,000 867,450 0.2711 0.272 0.262 0.272 0.262 0.281 3,240,874 0.2677 0.00%
2020-10-15 0 0.275 0.270 0.295 0.275 0.295 145,000 40,700 0.2807 0.272 0.267 0.291 0.272 0.291 146,852 0.2771 -1.79%
2020-10-14 0 0.280 0.280 0.285 0.280 0.280 235,000 65,800 0.2800 0.276 0.276 0.281 0.276 0.276 238,002 0.2765 0.00%
2020-10-12 0 0.280 0.275 0.280 0.275 0.280 1,750,000 489,675 0.2798 0.276 0.272 0.276 0.272 0.276 1,772,353 0.2763 3.70%
2020-10-09 0 0.270 0.270 0.280 0.270 0.275 25,000 6,800 0.2720 0.267 0.267 0.276 0.267 0.272 25,319 0.2686 -1.82%
2020-10-08 0 0.275 0.270 0.275 0.270 0.275 85,000 23,325 0.2744 0.272 0.267 0.272 0.267 0.272 86,086 0.2710 0.00%
2020-10-07 0 0.275 0.270 0.280 0.265 0.275 630,000 168,700 0.2678 0.272 0.267 0.276 0.262 0.272 638,047 0.2644 0.00%
2020-10-06 0 0.275 0.275 0.285 0.275 0.280 635,000 177,775 0.2800 0.272 0.272 0.281 0.272 0.276 643,111 0.2764 1.85%
2020-10-05 0 0.270 0.270 0.280 0.265 0.275 1,125,000 305,225 0.2713 0.267 0.267 0.276 0.262 0.272 1,139,370 0.2679 -5.26%
2020-09-30 0 0.285 0.270 0.285 0.270 0.285 3,025,000 840,525 0.2779 0.281 0.267 0.281 0.267 0.281 3,063,639 0.2744 -3.39%
2020-09-29 0 0.295 0.280 0.295 0.285 0.295 875,000 255,675 0.2922 0.291 0.276 0.291 0.281 0.291 886,176 0.2885 5.36%
2020-09-28 0 0.280 0.265 0.285 0.265 0.280 95,000 26,375 0.2776 0.276 0.262 0.281 0.262 0.276 96,213 0.2741 1.82%
2020-09-25 0 0.275 0.275 0.285 0.265 0.275 610,000 164,375 0.2695 0.272 0.272 0.281 0.262 0.272 617,792 0.2661 0.00%
2020-09-24 0 0.275 0.270 0.285 0.270 0.285 1,140,000 316,800 0.2779 0.272 0.267 0.281 0.267 0.281 1,154,561 0.2744 -5.17%
2020-09-23 0 0.290 0.285 0.290 0.290 0.300 1,130,000 328,225 0.2905 0.286 0.281 0.286 0.286 0.296 1,144,434 0.2868 -1.69%
2020-09-22 0 0.295 0.285 0.295 0.280 0.295 275,000 77,900 0.2833 0.291 0.281 0.291 0.276 0.291 278,513 0.2797 3.51%
2020-09-21 0 0.285 0.285 0.300 0.280 0.290 520,000 147,700 0.2840 0.281 0.281 0.296 0.276 0.286 526,642 0.2805 -1.72%
2020-09-18 0 0.290 0.285 0.290 0.285 0.290 1,540,000 444,300 0.2885 0.286 0.281 0.286 0.281 0.286 1,559,671 0.2849 0.00%
2020-09-17 0 0.290 0.285 0.290 0.290 0.290 945,000 274,050 0.2900 0.286 0.281 0.286 0.286 0.286 957,071 0.2863 0.00%
2020-09-16 0 0.290 0.290 0.295 0.290 0.295 320,000 93,500 0.2922 0.286 0.286 0.291 0.286 0.291 324,087 0.2885 -1.69%
2020-09-15 0 0.295 0.295 0.300 0.295 0.295 455,000 134,225 0.2950 0.291 0.291 0.296 0.291 0.291 460,812 0.2913 0.00%
2020-09-14 0 0.295 0.295 0.300 0.295 0.300 520,000 153,425 0.2950 0.291 0.291 0.296 0.291 0.296 526,642 0.2913 -1.67%
2020-09-11 0 0.300 0.295 0.300 0.295 0.305 175,000 52,750 0.3014 0.296 0.291 0.296 0.291 0.301 177,235 0.2976 1.69%
2020-09-10 0 0.295 0.295 0.300 0.295 0.295 290,266 85,623 0.2950 0.291 0.291 0.296 0.291 0.291 293,974 0.2913 -3.28%
2020-09-09 0 0.305 0.295 0.305 0.295 0.305 1,250,000 376,250 0.3010 0.301 0.291 0.301 0.291 0.301 1,265,966 0.2972 1.67%
2020-09-08 0 0.300 0.295 0.300 0.295 0.300 525,000 155,275 0.2958 0.296 0.291 0.296 0.291 0.296 531,706 0.2920 0.00%
2020-09-07 0 0.300 0.300 0.305 0.300 0.300 1,225,000 367,600 0.3001 0.296 0.296 0.301 0.296 0.296 1,240,647 0.2963 -3.23%
2020-09-04 0 0.310 0.295 0.310 0.290 0.310 500,000 147,325 0.2947 0.306 0.291 0.306 0.286 0.306 506,387 0.2909 3.33%
2020-09-03 0 0.300 0.295 0.300 0.300 0.305 545,000 165,025 0.3028 0.296 0.291 0.296 0.296 0.301 551,961 0.2990 0.00%
2020-09-02 0 0.300 0.295 0.300 0.290 0.300 1,910,000 566,950 0.2968 0.296 0.291 0.296 0.286 0.296 1,934,397 0.2931 -3.23%
2020-09-01 0 0.310 0.300 0.310 0.295 0.310 1,710,000 514,200 0.3007 0.306 0.296 0.306 0.291 0.306 1,731,842 0.2969 6.90%
2020-08-31 0 0.290 0.290 0.295 0.285 0.315 4,130,000 1,219,025 0.2952 0.286 0.286 0.291 0.281 0.311 4,182,753 0.2914 -7.94%
2020-08-28 0 0.315 0.310 0.315 0.305 0.315 790,000 245,550 0.3108 0.311 0.306 0.311 0.301 0.311 800,091 0.3069 1.61%
2020-08-27 0 0.310 0.305 0.310 0.300 0.315 1,355,000 417,925 0.3084 0.306 0.301 0.306 0.296 0.311 1,372,308 0.3045 0.00%
2020-08-26 0 0.310 0.310 0.315 0.310 0.325 1,790,000 558,625 0.3121 0.306 0.306 0.311 0.306 0.321 1,812,864 0.3081 -4.62%
2020-08-25 0 0.325 0.315 0.325 0.320 0.330 1,110,000 360,250 0.3245 0.321 0.311 0.321 0.316 0.326 1,124,178 0.3205 0.00%
2020-08-24 0 0.325 0.315 0.325 0.315 0.325 420,000 135,075 0.3216 0.321 0.311 0.321 0.311 0.321 425,365 0.3176 -1.52%
2020-08-21 0 0.330 0.320 0.330 0.320 0.330 2,030,000 657,175 0.3237 0.326 0.316 0.326 0.316 0.326 2,055,929 0.3196 4.76%
2020-08-20 0 0.315 0.310 0.315 0.310 0.320 520,000 162,950 0.3134 0.311 0.306 0.311 0.306 0.316 526,642 0.3094 -1.56%
2020-08-19 0 0.320 0.315 0.330 0.315 0.335 610,000 196,350 0.3219 0.316 0.311 0.326 0.311 0.331 617,792 0.3178 -3.03%
2020-08-18 0 0.330 0.320 0.330 0.310 0.340 1,250,000 400,800 0.3206 0.326 0.316 0.326 0.306 0.336 1,265,966 0.3166 3.13%
2020-08-17 0 0.320 0.315 0.320 0.295 0.340 2,810,000 871,675 0.3102 0.316 0.311 0.316 0.291 0.336 2,845,892 0.3063 3.23%
2020-08-14 0 0.310 0.310 0.335 0.310 0.330 2,585,000 829,550 0.3209 0.306 0.306 0.331 0.306 0.326 2,618,018 0.3169 -8.82%
2020-08-13 0 0.340 0.335 0.340 0.335 0.340 455,000 153,100 0.3365 0.336 0.331 0.336 0.331 0.336 460,812 0.3322 1.49%
2020-08-12 0 0.335 0.335 0.340 0.330 0.360 4,990,000 1,725,675 0.3458 0.331 0.331 0.336 0.326 0.355 5,053,738 0.3415 1.52%
2020-08-11 0 0.330 0.325 0.340 0.325 0.340 875,000 288,150 0.3293 0.326 0.321 0.336 0.321 0.336 886,176 0.3252 -2.94%
2020-08-10 0 0.340 0.335 0.340 0.340 0.340 270,000 91,800 0.3400 0.336 0.331 0.336 0.336 0.336 273,449 0.3357 0.00%
2020-08-07 0 0.340 0.340 0.345 0.340 0.345 1,055,000 363,875 0.3449 0.336 0.336 0.341 0.336 0.341 1,068,476 0.3406 -1.45%
2020-08-06 0 0.345 0.340 0.345 0.330 0.345 1,210,000 412,200 0.3407 0.341 0.336 0.341 0.326 0.341 1,225,455 0.3364 1.47%
2020-08-05 0 0.340 0.335 0.340 0.335 0.340 1,115,000 378,150 0.3391 0.336 0.331 0.336 0.331 0.336 1,129,242 0.3349 0.00%
2020-08-04 0 0.340 0.335 0.340 0.325 0.345 2,835,000 952,775 0.3361 0.336 0.331 0.336 0.321 0.341 2,871,212 0.3318 4.62%
2020-08-03 0 0.325 0.315 0.325 0.325 0.330 120,000 39,025 0.3252 0.321 0.311 0.321 0.321 0.326 121,533 0.3211 0.00%
2020-07-31 0 0.325 0.320 0.325 0.320 0.325 600,000 193,450 0.3224 0.321 0.316 0.321 0.316 0.321 607,664 0.3184 0.00%
2020-07-30 0 0.325 0.305 0.325 0.305 0.325 1,175,000 369,225 0.3142 0.321 0.301 0.321 0.301 0.321 1,190,008 0.3103 4.84%
2020-07-29 0 0.310 0.305 0.315 0.305 0.310 375,000 114,900 0.3064 0.306 0.301 0.311 0.301 0.306 379,790 0.3025 0.00%
2020-07-28 0 0.310 0.310 0.315 0.305 0.310 285,000 88,200 0.3095 0.306 0.306 0.311 0.301 0.306 288,640 0.3056 -1.59%
2020-07-27 0 0.315 0.310 0.320 0.305 0.315 320,000 98,350 0.3073 0.311 0.306 0.316 0.301 0.311 324,087 0.3035 1.61%
2020-07-24 0 0.310 0.300 0.310 0.300 0.320 1,250,000 386,475 0.3092 0.306 0.296 0.306 0.296 0.316 1,265,966 0.3053 -3.12%
2020-07-23 0 0.320 0.310 0.320 0.305 0.320 2,245,000 708,875 0.3158 0.316 0.306 0.316 0.301 0.316 2,273,676 0.3118 6.67%
2020-07-22 0 0.300 0.300 0.310 0.300 0.315 1,990,000 613,825 0.3085 0.296 0.296 0.306 0.296 0.311 2,015,418 0.3046 1.69%
2020-07-21 0 0.295 0.295 0.300 0.295 0.300 105,000 31,475 0.2998 0.291 0.291 0.296 0.291 0.296 106,341 0.2960 -1.67%
2020-07-20 0 0.300 0.300 0.305 0.300 0.315 1,635,000 497,650 0.3044 0.296 0.296 0.301 0.296 0.311 1,655,884 0.3005 1.69%
2020-07-17 0 0.295 0.295 0.310 0.295 0.300 65,000 19,425 0.2988 0.291 0.291 0.306 0.291 0.296 65,830 0.2951 -1.67%
2020-07-16 0 0.300 0.295 0.300 0.290 0.315 2,400,000 723,175 0.3013 0.296 0.291 0.296 0.286 0.311 2,430,655 0.2975 1.69%
2020-07-15 0 0.295 0.295 0.300 0.285 0.300 2,030,000 590,325 0.2908 0.291 0.291 0.296 0.281 0.296 2,055,929 0.2871 0.00%
2020-07-14 0 0.295 0.295 0.300 0.290 0.295 95,000 28,000 0.2947 0.291 0.291 0.296 0.286 0.291 96,213 0.2910 0.00%
2020-07-13 0 0.295 0.290 0.295 0.290 0.295 870,000 254,575 0.2926 0.291 0.286 0.291 0.286 0.291 881,113 0.2889 0.00%
2020-07-10 0 0.295 0.295 0.300 0.290 0.300 755,000 222,950 0.2953 0.291 0.291 0.296 0.286 0.296 764,644 0.2916 -1.67%
2020-07-09 0 0.300 0.300 0.305 0.285 0.310 1,860,000 554,225 0.2980 0.296 0.296 0.301 0.281 0.306 1,883,758 0.2942 5.26%
2020-07-08 0 0.285 0.285 0.295 0.280 0.300 1,600,000 456,975 0.2856 0.281 0.281 0.291 0.276 0.296 1,620,437 0.2820 -3.39%
2020-07-07 0 0.295 0.290 0.295 0.295 0.300 1,405,000 418,325 0.2977 0.291 0.286 0.291 0.291 0.296 1,422,946 0.2940 -1.67%
2020-07-06 0 0.300 0.300 0.305 0.290 0.305 1,720,000 512,675 0.2981 0.296 0.296 0.301 0.286 0.301 1,741,970 0.2943 3.45%
2020-07-03 0 0.290 0.290 0.295 0.285 0.300 525,000 153,800 0.2930 0.286 0.286 0.291 0.281 0.296 531,706 0.2893 0.00%
2020-07-02 0 0.290 0.295 0.300 0.290 0.310 825,000 249,250 0.3021 0.286 0.291 0.296 0.286 0.306 835,538 0.2983 -3.33%
2020-06-30 0 0.300 0.290 0.300 0.290 0.305 265,000 78,000 0.2943 0.296 0.286 0.296 0.286 0.301 268,385 0.2906 1.69%
2020-06-29 0 0.295 0.280 0.295 0.280 0.295 1,365,000 398,200 0.2917 0.291 0.276 0.291 0.276 0.291 1,382,435 0.2880 0.00%
2020-06-26 0 0.295 0.290 0.295 0.265 0.315 4,140,000 1,172,700 0.2833 0.291 0.286 0.291 0.262 0.311 4,192,881 0.2797 11.32%
2020-06-24 0 0.265 0.260 0.275 0.260 0.270 740,183 195,593 0.2642 0.262 0.257 0.272 0.257 0.267 749,637 0.2609 -1.85%
2020-06-23 0 0.270 0.265 0.270 0.270 0.270 345,000 93,150 0.2700 0.267 0.262 0.267 0.267 0.267 349,407 0.2666 1.89%
2020-06-22 0 0.265 0.265 0.270 0.265 0.270 830,000 223,425 0.2692 0.262 0.262 0.267 0.262 0.267 840,602 0.2658 1.92%
2020-06-19 0 0.270 0.270 0.275 0.270 0.280 880,000 238,450 0.2710 0.257 0.257 0.261 0.257 0.266 925,519 0.2576 -1.82%
2020-06-18 0 0.275 0.275 0.280 0.270 0.275 1,060,000 290,350 0.2739 0.261 0.261 0.266 0.257 0.261 1,114,829 0.2604 0.00%
2020-06-17 0 0.275 0.275 0.280 0.275 0.280 455,000 126,925 0.2790 0.261 0.261 0.266 0.261 0.266 478,535 0.2652 -1.79%
2020-06-16 0 0.280 0.275 0.280 0.275 0.280 435,000 120,775 0.2776 0.266 0.261 0.266 0.261 0.266 457,501 0.2640 1.82%
2020-06-15 0 0.275 0.270 0.275 0.270 0.275 395,000 107,025 0.2709 0.261 0.257 0.261 0.257 0.261 415,432 0.2576 -1.79%
2020-06-12 0 0.280 0.270 0.280 0.270 0.280 90,000 24,725 0.2747 0.266 0.257 0.266 0.257 0.266 94,655 0.2612 1.82%
2020-06-11 0 0.275 0.270 0.275 0.270 0.275 340,000 91,925 0.2704 0.261 0.257 0.261 0.257 0.261 357,587 0.2571 0.00%
2020-06-10 0 0.275 0.270 0.275 0.270 0.275 260,000 70,650 0.2717 0.261 0.257 0.261 0.257 0.261 273,449 0.2584 0.00%
2020-06-09 0 0.275 0.270 0.280 0.270 0.275 570,000 155,750 0.2732 0.261 0.257 0.266 0.257 0.261 599,484 0.2598 0.00%
2020-06-08 0 0.275 0.270 0.275 0.270 0.280 440,050 121,214 0.2755 0.261 0.257 0.261 0.257 0.266 462,812 0.2619 0.00%
2020-06-05 0 0.275 0.270 0.275 0.275 0.275 30,000 8,250 0.2750 0.261 0.257 0.261 0.261 0.261 31,552 0.2615 0.00%
2020-06-04 0 0.275 0.270 0.275 0.270 0.280 675,000 187,400 0.2776 0.261 0.257 0.261 0.257 0.266 709,915 0.2640 0.00%
2020-06-03 0 0.275 0.275 0.280 0.270 0.270 90,000 24,300 0.2700 0.261 0.261 0.266 0.257 0.257 94,655 0.2567 0.00%
2020-06-02 0 0.275 0.275 0.280 0.270 0.280 580,000 159,550 0.2751 0.261 0.261 0.266 0.257 0.266 610,001 0.2616 3.77%
2020-06-01 0 0.265 0.265 0.275 0.265 0.270 135,000 36,100 0.2674 0.252 0.252 0.261 0.252 0.257 141,983 0.2543 1.92%
2020-05-29 0 0.260 0.260 0.275 0.260 0.275 1,040,000 271,975 0.2615 0.247 0.247 0.261 0.247 0.261 1,093,795 0.2487 -3.70%
2020-05-28 0 0.270 0.265 0.275 0.270 0.275 315,000 85,425 0.2712 0.257 0.252 0.261 0.257 0.261 331,294 0.2579 -3.57%
2020-05-27 0 0.280 0.270 0.280 0.275 0.280 100,000 27,525 0.2753 0.266 0.257 0.266 0.261 0.266 105,173 0.2617 1.82%
2020-05-26 0 0.275 0.270 0.275 0.270 0.280 1,135,000 311,000 0.2740 0.261 0.257 0.261 0.257 0.266 1,193,709 0.2605 -1.79%
2020-05-25 0 0.280 0.275 0.280 0.260 0.280 705,000 190,300 0.2699 0.266 0.261 0.266 0.247 0.266 741,467 0.2567 5.66%
2020-05-22 0 0.265 0.265 0.270 0.260 0.265 345,000 90,050 0.2610 0.252 0.252 0.257 0.247 0.252 362,845 0.2482 0.00%
2020-05-21 0 0.265 0.265 0.270 0.265 0.265 15,000 3,975 0.2650 0.252 0.252 0.257 0.252 0.252 15,776 0.2520 -1.85%
2020-05-20 0 0.270 0.265 0.270 0.265 0.270 75,000 20,000 0.2667 0.257 0.252 0.257 0.252 0.257 78,879 0.2536 0.00%
2020-05-19 0 0.270 0.265 0.270 0.265 0.275 210,000 56,225 0.2677 0.257 0.252 0.257 0.252 0.261 220,862 0.2546 -1.82%
2020-05-18 0 0.275 0.265 0.275 0.260 0.275 255,000 67,725 0.2656 0.261 0.252 0.261 0.247 0.261 268,190 0.2525 5.77%
2020-05-15 0 0.260 0.260 0.265 0.260 0.270 830,000 220,250 0.2654 0.247 0.247 0.252 0.247 0.257 872,932 0.2523 -1.89%
2020-05-14 0 0.265 0.265 0.270 0.260 0.275 925,000 247,325 0.2674 0.252 0.252 0.257 0.247 0.261 972,846 0.2542 -5.36%
2020-05-13 0 0.280 0.275 0.280 0.275 0.280 285,000 78,425 0.2752 0.266 0.261 0.266 0.261 0.266 299,742 0.2616 -1.75%
2020-05-12 0 0.285 0.275 0.285 0.280 0.285 955,000 267,625 0.2802 0.271 0.261 0.271 0.266 0.271 1,004,398 0.2665 3.64%
2020-05-11 0 0.275 0.275 0.280 0.270 0.280 245,000 66,950 0.2733 0.261 0.261 0.266 0.257 0.266 257,673 0.2598 1.85%
2020-05-08 0 0.270 0.270 0.280 0.270 0.275 515,000 140,400 0.2726 0.257 0.257 0.266 0.257 0.261 541,639 0.2592 -1.82%
2020-05-07 0 0.275 0.275 0.280 0.265 0.285 280,000 75,350 0.2691 0.261 0.261 0.266 0.252 0.271 294,483 0.2559 0.00%
2020-05-06 0 0.275 0.265 0.275 0.270 0.280 145,000 39,800 0.2745 0.261 0.252 0.261 0.257 0.266 152,500 0.2610 1.85%
2020-05-05 0 0.270 0.270 0.280 0.265 0.280 1,590,000 439,525 0.2764 0.257 0.257 0.266 0.252 0.266 1,672,244 0.2628 1.89%
2020-05-04 0 0.265 0.260 0.265 0.250 0.265 6,055,000 1,559,400 0.2575 0.252 0.247 0.252 0.238 0.252 6,368,200 0.2449 3.92%
2020-04-29 0 0.255 0.250 0.255 0.255 0.260 285,000 72,900 0.2558 0.242 0.238 0.242 0.242 0.247 299,742 0.2432 -3.77%
2020-04-28 0 0.265 0.245 0.265 0.260 0.270 865,000 229,300 0.2651 0.252 0.233 0.252 0.247 0.257 909,743 0.2520 -1.85%
2020-04-27 0 0.270 0.245 0.270 0.250 0.270 1,125,000 295,150 0.2624 0.257 0.233 0.257 0.238 0.257 1,183,192 0.2495 10.20%
2020-04-24 0 0.245 0.241 0.246 0.245 0.265 760,000 186,645 0.2456 0.233 0.229 0.234 0.233 0.252 799,312 0.2335 0.00%
2020-04-23 0 0.245 0.242 0.245 0.241 0.245 390,000 95,465 0.2448 0.233 0.230 0.233 0.229 0.233 410,173 0.2327 0.00%
2020-04-22 0 0.245 0.239 0.245 0.236 0.245 1,600,000 388,305 0.2427 0.233 0.227 0.233 0.224 0.233 1,682,761 0.2308 0.41%
2020-04-21 0 0.244 0.242 0.244 0.242 0.245 300,000 72,760 0.2425 0.232 0.230 0.232 0.230 0.233 315,518 0.2306 -0.41%
2020-04-20 0 0.245 0.245 0.249 0.245 0.255 3,770,000 938,060 0.2488 0.233 0.233 0.237 0.233 0.242 3,965,007 0.2366 -5.77%
2020-04-17 0 0.260 0.255 0.265 0.250 0.270 4,590,000 1,171,750 0.2553 0.247 0.242 0.252 0.238 0.257 4,827,422 0.2427 0.00%
2020-04-16 0 0.260 0.255 0.260 0.250 0.270 5,185,000 1,334,600 0.2574 0.247 0.242 0.247 0.238 0.257 5,453,199 0.2447 -7.14%
2020-04-15 0 0.280 0.280 0.285 0.255 0.285 5,480,000 1,451,450 0.2649 0.266 0.266 0.271 0.242 0.271 5,763,458 0.2518 9.80%
2020-04-14 0 0.255 0.249 0.255 0.245 0.260 1,100,000 272,700 0.2479 0.242 0.237 0.242 0.233 0.247 1,156,898 0.2357 6.25%
2020-04-09 0 0.240 0.239 0.240 0.239 0.240 3,500,000 839,935 0.2400 0.228 0.227 0.228 0.227 0.228 3,681,041 0.2282 0.42%
2020-04-08 0 0.239 0.235 0.239 0.234 0.240 1,310,000 313,765 0.2395 0.227 0.223 0.227 0.222 0.228 1,377,761 0.2277 -0.42%
2020-04-07 0 0.240 0.238 0.240 0.240 0.240 625,000 150,000 0.2400 0.228 0.226 0.228 0.228 0.228 657,329 0.2282 0.00%
2020-04-06 0 0.240 0.239 0.240 0.235 0.240 395,000 94,425 0.2391 0.228 0.227 0.228 0.223 0.228 415,432 0.2273 -3.61%
2020-04-03 0 0.249 0.240 0.249 0.249 0.250 50,000 12,490 0.2498 0.237 0.228 0.237 0.237 0.238 52,586 0.2375 4.18%
2020-04-02 0 0.239 0.239 0.255 - - 0 0 - 0.227 0.227 0.242 - - 0 - 0.00%
2020-04-01 0 0.239 0.237 0.255 0.231 0.239 110,000 26,110 0.2374 0.227 0.225 0.242 0.220 0.227 115,690 0.2257 0.42%
2020-03-31 0 0.238 0.230 0.238 0.230 0.246 1,360,000 326,370 0.2400 0.226 0.219 0.226 0.219 0.234 1,430,347 0.2282 -1.65%
2020-03-30 0 0.242 0.242 0.265 0.240 0.240 55,000 13,200 0.2400 0.230 0.230 0.252 0.228 0.228 57,845 0.2282 0.83%
2020-03-27 0 0.240 0.235 0.240 0.230 0.241 345,000 81,310 0.2357 0.228 0.223 0.228 0.219 0.229 362,845 0.2241 -1.23%
2020-03-26 0 0.243 0.242 0.255 0.240 0.260 1,195,000 301,675 0.2524 0.231 0.230 0.242 0.228 0.247 1,256,812 0.2400 -2.80%
2020-03-25 0 0.250 0.250 0.260 0.240 0.250 565,000 136,250 0.2412 0.238 0.238 0.247 0.228 0.238 594,225 0.2293 10.62%
2020-03-24 0 0.226 0.221 0.236 0.222 0.226 1,215,000 274,230 0.2257 0.215 0.210 0.224 0.211 0.215 1,277,847 0.2146 1.80%
2020-03-23 0 0.222 0.222 0.237 0.222 0.240 1,855,000 435,545 0.2348 0.211 0.211 0.225 0.211 0.228 1,950,952 0.2232 -4.31%
2020-03-20 0 0.232 0.229 0.232 0.221 0.235 1,245,000 287,060 0.2306 0.221 0.218 0.221 0.210 0.223 1,309,399 0.2192 -1.28%
2020-03-19 0 0.235 0.230 0.240 0.222 0.240 2,100,000 482,785 0.2299 0.223 0.219 0.228 0.211 0.228 2,208,624 0.2186 -2.08%
2020-03-18 0 0.240 0.240 0.245 0.240 0.260 1,350,000 333,680 0.2472 0.228 0.228 0.233 0.228 0.247 1,419,830 0.2350 -2.44%
2020-03-17 0 0.246 0.239 0.246 0.236 0.246 2,105,000 508,320 0.2415 0.234 0.227 0.234 0.224 0.234 2,213,883 0.2296 0.41%
2020-03-16 0 0.245 0.245 0.248 0.245 0.280 4,860,000 1,236,205 0.2544 0.233 0.233 0.236 0.233 0.266 5,111,388 0.2419 -5.77%
2020-03-13 0 0.260 0.250 0.260 0.240 0.260 2,600,000 649,575 0.2498 0.247 0.238 0.247 0.228 0.247 2,734,487 0.2375 0.00%
2020-03-12 0 0.260 0.255 0.265 0.255 0.265 1,765,000 456,775 0.2588 0.247 0.242 0.252 0.242 0.252 1,856,296 0.2461 -5.45%
2020-03-11 0 0.275 0.270 0.280 - - 0 0 - 0.261 0.257 0.266 - - 0 - 0.00%
2020-03-10 0 0.275 0.270 0.280 0.260 0.285 1,310,000 359,450 0.2744 0.261 0.257 0.266 0.247 0.271 1,377,761 0.2609 3.77%
2020-03-09 0 0.265 0.260 0.270 0.260 0.270 655,000 171,450 0.2618 0.252 0.247 0.257 0.247 0.257 688,880 0.2489 -1.85%
2020-03-06 0 0.270 0.265 0.270 0.270 0.275 1,045,000 282,450 0.2703 0.257 0.252 0.257 0.257 0.261 1,099,054 0.2570 -1.82%
2020-03-05 0 0.275 0.275 0.280 0.270 0.285 1,845,000 503,275 0.2728 0.261 0.261 0.266 0.257 0.271 1,940,434 0.2594 -1.79%
2020-03-04 0 0.280 0.270 0.280 0.270 0.280 195,000 53,050 0.2721 0.266 0.257 0.266 0.257 0.266 205,087 0.2587 3.70%
2020-03-03 0 0.270 0.270 0.275 0.270 0.300 2,910,000 804,375 0.2764 0.257 0.257 0.261 0.257 0.285 3,060,522 0.2628 1.89%
2020-03-02 0 0.265 0.265 0.270 0.265 0.265 50,000 13,250 0.2650 0.252 0.252 0.257 0.252 0.252 52,586 0.2520 0.00%
2020-02-28 0 0.265 0.260 0.270 0.250 0.270 3,405,000 881,875 0.2590 0.252 0.247 0.257 0.238 0.257 3,581,127 0.2463 -1.85%
2020-02-27 0 0.270 0.265 0.270 0.265 0.275 5,095,000 1,373,150 0.2695 0.257 0.252 0.257 0.252 0.261 5,358,543 0.2563 -3.57%
2020-02-26 0 0.280 0.275 0.280 0.275 0.280 475,000 131,050 0.2759 0.266 0.261 0.266 0.261 0.266 499,570 0.2623 0.00%
2020-02-25 0 0.280 0.275 0.280 0.265 0.280 4,225,000 1,154,000 0.2731 0.266 0.261 0.266 0.252 0.266 4,443,542 0.2597 0.00%
2020-02-24 0 0.280 0.275 0.280 0.280 0.285 4,080,000 1,145,675 0.2808 0.266 0.261 0.266 0.266 0.271 4,291,042 0.2670 -1.75%
2020-02-21 0 0.285 0.280 0.285 0.280 0.285 1,560,000 437,350 0.2804 0.271 0.266 0.271 0.266 0.271 1,640,692 0.2666 1.79%
2020-02-20 0 0.280 0.280 0.285 0.280 0.285 1,540,000 432,125 0.2806 0.266 0.266 0.271 0.266 0.271 1,619,658 0.2668 0.00%
2020-02-19 0 0.280 0.280 0.285 0.280 0.285 2,980,000 835,900 0.2805 0.266 0.266 0.271 0.266 0.271 3,134,143 0.2667 0.00%
2020-02-18 0 0.280 0.275 0.285 0.280 0.290 2,160,000 608,275 0.2816 0.266 0.261 0.271 0.266 0.276 2,271,728 0.2678 0.00%
2020-02-17 0 0.280 0.280 0.285 0.280 0.285 765,000 214,525 0.2804 0.266 0.266 0.271 0.266 0.271 804,570 0.2666 0.00%
2020-02-14 0 0.280 0.280 0.285 0.275 0.285 2,140,000 606,850 0.2836 0.266 0.266 0.271 0.261 0.271 2,250,693 0.2696 1.82%
2020-02-13 0 0.275 0.275 0.280 0.275 0.285 3,360,000 935,750 0.2785 0.261 0.261 0.266 0.261 0.271 3,533,799 0.2648 -1.79%
2020-02-12 0 0.280 0.280 0.285 0.280 0.285 1,830,000 512,900 0.2803 0.266 0.266 0.271 0.266 0.271 1,924,658 0.2665 -1.75%
2020-02-11 0 0.285 0.280 0.285 0.275 0.285 1,315,000 364,525 0.2772 0.271 0.266 0.271 0.261 0.271 1,383,020 0.2636 3.64%
2020-02-10 0 0.275 0.270 0.280 0.275 0.285 1,945,000 540,075 0.2777 0.261 0.257 0.266 0.261 0.271 2,045,607 0.2640 -1.79%
2020-02-07 0 0.280 0.270 0.285 0.280 0.295 480,000 138,000 0.2875 0.266 0.257 0.271 0.266 0.280 504,828 0.2734 0.00%
2020-02-06 0 0.280 0.275 0.285 0.280 0.285 1,310,000 367,850 0.2808 0.266 0.261 0.271 0.266 0.271 1,377,761 0.2670 0.00%
2020-02-05 0 0.280 0.275 0.280 0.280 0.290 3,120,000 882,725 0.2829 0.266 0.261 0.266 0.266 0.276 3,281,385 0.2690 0.00%
2020-02-04 0 0.280 0.275 0.285 0.280 0.285 2,120,000 597,475 0.2818 0.266 0.261 0.271 0.266 0.271 2,229,659 0.2680 1.82%
2020-02-03 0 0.275 0.270 0.275 0.270 0.275 295,000 79,900 0.2708 0.261 0.257 0.261 0.257 0.261 310,259 0.2575 1.85%
2020-01-31 0 0.270 0.270 0.275 0.270 0.290 1,455,000 403,750 0.2775 0.257 0.257 0.261 0.257 0.276 1,530,261 0.2638 0.00%
2020-01-30 0 0.270 0.265 0.270 0.270 0.285 1,805,000 504,125 0.2793 0.257 0.252 0.257 0.257 0.271 1,898,365 0.2656 -5.26%
2020-01-29 0 0.285 0.280 0.290 0.280 0.295 1,080,000 311,350 0.2883 0.271 0.266 0.276 0.266 0.280 1,135,864 0.2741 -6.56%
2020-01-24 0 0.305 0.295 0.305 0.295 0.305 15,000 4,475 0.2983 0.290 0.280 0.290 0.280 0.290 15,776 0.2837 1.67%
2020-01-23 0 0.300 0.295 0.310 0.300 0.310 970,000 292,250 0.3013 0.285 0.280 0.295 0.285 0.295 1,020,174 0.2865 -3.23%
2020-01-22 0 0.310 0.300 0.310 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2020-01-21 0 0.310 0.305 0.310 0.290 0.315 1,860,000 558,650 0.3003 0.295 0.290 0.295 0.276 0.300 1,956,210 0.2856 0.00%
2020-01-20 0 0.310 0.305 0.315 0.310 0.320 1,240,000 387,575 0.3126 0.295 0.290 0.300 0.295 0.304 1,304,140 0.2972 -3.12%
2020-01-17 0 0.320 0.320 0.325 0.320 0.320 1,500,000 480,000 0.3200 0.304 0.304 0.309 0.304 0.304 1,577,589 0.3043 -1.54%
2020-01-16 0 0.325 0.320 0.330 0.325 0.330 865,000 283,050 0.3272 0.309 0.304 0.314 0.309 0.314 909,743 0.3111 0.00%
2020-01-15 0 0.325 0.325 0.330 0.325 0.325 45,000 14,625 0.3250 0.309 0.309 0.314 0.309 0.309 47,328 0.3090 -1.52%
2020-01-14 0 0.330 0.325 0.330 0.325 0.330 90,000 29,275 0.3253 0.314 0.309 0.314 0.309 0.314 94,655 0.3093 0.00%
2020-01-13 0 0.330 0.325 0.330 0.325 0.330 235,000 76,850 0.3270 0.314 0.309 0.314 0.309 0.314 247,156 0.3109 1.54%
2020-01-10 0 0.325 0.325 0.330 0.325 0.325 87,500 28,500 0.3257 0.309 0.309 0.314 0.309 0.309 92,026 0.3097 0.00%
2020-01-09 0 0.325 0.325 0.335 0.325 0.330 955,000 312,875 0.3276 0.309 0.309 0.319 0.309 0.314 1,004,398 0.3115 0.00%
2020-01-08 0 0.325 0.330 0.335 0.315 0.335 2,175,000 704,975 0.3241 0.309 0.314 0.319 0.300 0.319 2,287,504 0.3082 1.56%
2020-01-07 0 0.320 0.315 0.320 0.315 0.325 55,000 17,375 0.3159 0.304 0.300 0.304 0.300 0.309 57,845 0.3004 1.59%
2020-01-06 0 0.315 0.300 0.315 0.315 0.330 660,000 209,550 0.3175 0.300 0.285 0.300 0.300 0.314 694,139 0.3019 0.00%
2020-01-03 0 0.315 0.310 0.320 0.310 0.320 610,000 190,300 0.3120 0.300 0.295 0.304 0.295 0.304 641,553 0.2966 1.61%
2020-01-02 0 0.310 0.305 0.315 0.305 0.310 3,575,000 1,091,250 0.3052 0.295 0.290 0.300 0.290 0.295 3,759,920 0.2902 1.64%
2019-12-31 0 0.305 0.305 0.310 0.305 0.320 1,400,000 434,475 0.3103 0.290 0.290 0.295 0.290 0.304 1,472,416 0.2951 -3.17%
2019-12-30 0 0.315 0.300 0.315 0.290 0.315 1,320,000 394,725 0.2990 0.300 0.285 0.300 0.276 0.300 1,388,278 0.2843 3.28%
2019-12-27 0 0.305 0.295 0.310 0.290 0.315 2,390,000 709,825 0.2970 0.290 0.280 0.295 0.276 0.300 2,513,625 0.2824 0.00%
2019-12-24 0 0.305 0.295 0.310 0.295 0.305 120,000 36,400 0.3033 0.290 0.280 0.295 0.280 0.290 126,207 0.2884 -1.61%
2019-12-23 0 0.310 0.300 0.315 0.300 0.315 312,500 96,150 0.3077 0.295 0.285 0.300 0.285 0.300 328,664 0.2925 -3.12%
2019-12-20 0 0.320 0.310 0.320 0.290 0.320 2,690,000 817,850 0.3040 0.304 0.295 0.304 0.276 0.304 2,829,143 0.2891 6.67%
2019-12-19 0 0.300 0.290 0.300 0.290 0.300 500,000 147,300 0.2946 0.285 0.276 0.285 0.276 0.285 525,863 0.2801 0.00%
2019-12-18 0 0.300 0.295 0.305 0.290 0.305 500,000 150,000 0.3000 0.285 0.280 0.290 0.276 0.290 525,863 0.2852 1.69%
2019-12-17 0 0.295 0.295 0.300 0.295 0.300 445,000 132,225 0.2971 0.280 0.280 0.285 0.280 0.285 468,018 0.2825 -1.67%
2019-12-16 0 0.300 0.295 0.300 0.290 0.300 1,325,000 395,400 0.2984 0.285 0.280 0.285 0.276 0.285 1,393,537 0.2837 1.69%
2019-12-13 0 0.295 0.290 0.300 0.285 0.300 1,750,000 512,025 0.2926 0.280 0.276 0.285 0.271 0.285 1,840,520 0.2782 3.51%
2019-12-12 0 0.285 0.275 0.285 0.280 0.285 150,000 42,150 0.2810 0.271 0.261 0.271 0.266 0.271 157,759 0.2672 3.64%
2019-12-11 0 0.275 0.275 0.280 0.275 0.280 580,000 160,350 0.2765 0.261 0.261 0.266 0.261 0.266 610,001 0.2629 -1.79%
2019-12-10 0 0.280 0.280 0.290 0.280 0.280 160,000 44,800 0.2800 0.266 0.266 0.276 0.266 0.266 168,276 0.2662 -1.75%
2019-12-09 0 0.285 0.280 0.285 0.280 0.285 180,000 50,800 0.2822 0.271 0.266 0.271 0.266 0.271 189,311 0.2683 0.00%
2019-12-06 0 0.285 0.280 0.285 0.285 0.300 165,000 47,650 0.2888 0.271 0.266 0.271 0.271 0.285 173,535 0.2746 1.79%
2019-12-05 0 0.280 0.280 0.285 0.280 0.280 575,000 161,000 0.2800 0.266 0.266 0.271 0.266 0.266 604,742 0.2662 1.82%
2019-12-04 0 0.275 0.275 0.280 0.275 0.285 680,000 190,350 0.2799 0.261 0.261 0.266 0.261 0.271 715,174 0.2662 -1.79%
2019-12-03 0 0.280 0.280 0.285 0.280 0.285 405,000 114,450 0.2826 0.266 0.266 0.271 0.266 0.271 425,949 0.2687 -1.75%
2019-12-02 0 0.285 0.280 0.285 0.285 0.285 275,000 78,375 0.2850 0.271 0.266 0.271 0.271 0.271 289,225 0.2710 0.00%
2019-11-29 0 0.285 0.275 0.285 0.280 0.285 1,070,000 300,275 0.2806 0.271 0.261 0.271 0.266 0.271 1,125,347 0.2668 1.79%
2019-11-28 0 0.280 0.275 0.280 - - 0 0 - 0.266 0.261 0.266 - - 0 - 0.00%
2019-11-27 0 0.280 0.275 0.285 0.280 0.280 100,000 28,000 0.2800 0.266 0.261 0.271 0.266 0.266 105,173 0.2662 1.82%
2019-11-26 0 0.275 0.275 0.280 0.275 0.290 680,000 190,500 0.2801 0.261 0.261 0.266 0.261 0.276 715,174 0.2664 -3.51%
2019-11-25 0 0.285 0.275 0.290 0.270 0.285 405,000 113,300 0.2798 0.271 0.261 0.276 0.257 0.271 425,949 0.2660 1.79%
2019-11-22 0 0.280 0.275 0.280 0.270 0.280 380,000 105,750 0.2783 0.266 0.261 0.266 0.257 0.266 399,656 0.2646 1.82%
2019-11-21 0 0.275 0.270 0.275 0.275 0.275 110,000 30,250 0.2750 0.261 0.257 0.261 0.261 0.261 115,690 0.2615 -1.79%
2019-11-20 0 0.280 0.270 0.280 0.275 0.280 900,000 250,500 0.2783 0.266 0.257 0.266 0.261 0.266 946,553 0.2646 1.82%
2019-11-19 0 0.275 0.270 0.275 0.275 0.275 280,000 77,000 0.2750 0.261 0.257 0.261 0.261 0.261 294,483 0.2615 1.85%
2019-11-18 0 0.270 0.265 0.275 0.270 0.275 2,790,000 755,350 0.2707 0.257 0.252 0.261 0.257 0.261 2,934,315 0.2574 -1.82%
2019-11-15 0 0.275 0.270 0.275 0.270 0.280 340,000 93,525 0.2751 0.261 0.257 0.261 0.257 0.266 357,587 0.2615 -1.79%
2019-11-14 0 0.280 0.275 0.280 0.275 0.280 240,000 66,700 0.2779 0.266 0.261 0.266 0.261 0.266 252,414 0.2642 0.00%
2019-11-13 0 0.280 0.280 0.285 0.280 0.280 280,000 78,400 0.2800 0.266 0.266 0.271 0.266 0.266 294,483 0.2662 -1.75%
2019-11-12 0 0.285 0.285 0.290 0.285 0.290 30,000 8,650 0.2883 0.271 0.271 0.276 0.271 0.276 31,552 0.2742 0.00%
2019-11-11 0 0.285 0.285 0.290 0.285 0.290 1,120,000 323,700 0.2890 0.271 0.271 0.276 0.271 0.276 1,177,933 0.2748 -1.72%
2019-11-08 0 0.290 0.285 0.290 0.285 0.295 665,000 193,250 0.2906 0.276 0.271 0.276 0.271 0.280 699,398 0.2763 -1.69%
2019-11-07 0 0.295 0.290 0.295 0.290 0.295 125,000 36,600 0.2928 0.280 0.276 0.280 0.276 0.280 131,466 0.2784 1.72%
2019-11-06 0 0.290 0.290 0.295 0.290 0.290 130,000 37,700 0.2900 0.276 0.276 0.280 0.276 0.276 136,724 0.2757 0.00%
2019-11-05 0 0.290 0.290 0.295 0.280 0.290 830,000 240,125 0.2893 0.276 0.276 0.280 0.266 0.276 872,932 0.2751 1.75%
2019-11-04 0 0.285 0.280 0.285 0.280 0.285 450,000 127,250 0.2828 0.271 0.266 0.271 0.266 0.271 473,277 0.2689 1.79%
2019-11-01 0 0.280 0.280 0.285 0.275 0.295 4,750,000 1,333,775 0.2808 0.266 0.266 0.271 0.261 0.280 4,995,698 0.2670 -5.08%
2019-10-31 0 0.295 0.295 0.305 0.295 0.295 130,000 38,350 0.2950 0.280 0.280 0.290 0.280 0.280 136,724 0.2805 -1.67%
2019-10-30 0 0.300 0.300 0.305 0.300 0.300 260,000 78,000 0.3000 0.285 0.285 0.290 0.285 0.285 273,449 0.2852 1.69%
2019-10-29 0 0.295 0.290 0.300 0.295 0.300 330,000 97,750 0.2962 0.280 0.276 0.285 0.280 0.285 347,070 0.2816 0.00%
2019-10-28 0 0.295 0.295 0.305 0.295 0.305 830,000 249,875 0.3011 0.280 0.280 0.290 0.280 0.290 872,932 0.2862 0.00%
2019-10-25 0 0.295 0.295 0.300 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2019-10-24 0 0.295 0.290 0.295 0.290 0.295 110,000 32,300 0.2936 0.280 0.276 0.280 0.276 0.280 115,690 0.2792 1.72%
2019-10-23 0 0.290 0.290 0.295 0.290 0.295 305,000 89,600 0.2938 0.276 0.276 0.280 0.276 0.280 320,776 0.2793 -3.33%
2019-10-22 0 0.300 0.300 0.310 0.300 0.300 460,000 138,000 0.3000 0.285 0.285 0.295 0.285 0.285 483,794 0.2852 0.00%
2019-10-21 0 0.300 0.290 0.300 0.295 0.305 120,000 35,450 0.2954 0.285 0.276 0.285 0.280 0.290 126,207 0.2809 1.69%
2019-10-18 0 0.295 0.295 0.310 0.295 0.295 285,000 84,075 0.2950 0.280 0.280 0.295 0.280 0.280 299,742 0.2805 0.00%
2019-10-17 0 0.295 0.290 0.305 0.295 0.300 130,000 38,800 0.2985 0.280 0.276 0.290 0.280 0.285 136,724 0.2838 1.72%
2019-10-16 0 0.290 0.290 0.300 0.290 0.290 160,000 46,400 0.2900 0.276 0.276 0.285 0.276 0.276 168,276 0.2757 0.00%
2019-10-15 0 0.290 0.290 0.300 0.290 0.300 535,000 159,200 0.2976 0.276 0.276 0.285 0.276 0.285 562,673 0.2829 -3.33%
2019-10-14 0 0.300 0.290 0.300 0.300 0.300 155,000 46,500 0.3000 0.285 0.276 0.285 0.285 0.285 163,018 0.2852 3.45%
2019-10-11 0 0.290 0.285 0.300 0.290 0.290 530,000 153,700 0.2900 0.276 0.271 0.285 0.276 0.276 557,415 0.2757 -1.69%
2019-10-10 0 0.295 0.290 0.295 0.290 0.300 375,000 112,000 0.2987 0.280 0.276 0.280 0.276 0.285 394,397 0.2840 1.72%
2019-10-09 0 0.290 0.285 0.300 - - 0 0 - 0.276 0.271 0.285 - - 0 - 0.00%
2019-10-08 0 0.290 0.285 0.290 0.290 0.290 85,000 24,650 0.2900 0.276 0.271 0.276 0.276 0.276 89,397 0.2757 -3.33%
2019-10-04 0 0.300 0.285 0.300 0.300 0.310 90,000 27,500 0.3056 0.285 0.271 0.285 0.285 0.295 94,655 0.2905 -1.64%
2019-10-03 0 0.305 0.285 0.305 0.285 0.305 915,000 275,975 0.3016 0.290 0.271 0.290 0.271 0.290 962,329 0.2868 3.39%
2019-10-02 0 0.295 0.290 0.300 0.270 0.295 1,040,000 299,000 0.2875 0.280 0.276 0.285 0.257 0.280 1,093,795 0.2734 5.36%
2019-09-30 0 0.280 0.275 0.285 0.280 0.285 350,000 98,200 0.2806 0.266 0.261 0.271 0.266 0.271 368,104 0.2668 0.00%
2019-09-27 0 0.280 0.280 0.290 0.280 0.280 170,000 47,600 0.2800 0.266 0.266 0.276 0.266 0.266 178,793 0.2662 0.00%
2019-09-26 0 0.280 0.280 0.290 0.280 0.280 190,000 53,200 0.2800 0.266 0.266 0.276 0.266 0.266 199,828 0.2662 0.00%
2019-09-25 0 0.280 0.280 0.285 0.280 0.290 1,765,000 496,650 0.2814 0.266 0.266 0.271 0.266 0.276 1,856,296 0.2675 -3.45%
2019-09-24 0 0.290 0.285 0.290 0.285 0.290 205,000 58,950 0.2876 0.276 0.271 0.276 0.271 0.276 215,604 0.2734 1.75%
2019-09-23 0 0.285 0.280 0.285 0.280 0.290 2,120,000 599,900 0.2830 0.271 0.266 0.271 0.266 0.276 2,229,659 0.2691 -3.39%
2019-09-20 0 0.295 0.295 0.300 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2019-09-19 0 0.295 0.295 0.300 0.290 0.295 120,000 35,750 0.2979 0.280 0.280 0.285 0.276 0.280 126,207 0.2833 -3.28%
2019-09-18 0 0.305 0.295 0.305 0.300 0.305 645,000 194,250 0.3012 0.290 0.280 0.290 0.285 0.290 678,363 0.2864 5.17%
2019-09-17 0 0.290 0.290 0.300 - - 0 0 - 0.276 0.276 0.285 - - 0 - 0.00%
2019-09-16 0 0.290 0.290 0.300 0.290 0.290 30,000 8,700 0.2900 0.276 0.276 0.285 0.276 0.276 31,552 0.2757 -1.69%
2019-09-13 0 0.295 0.290 0.300 0.290 0.295 95,000 27,925 0.2939 0.280 0.276 0.285 0.276 0.280 99,914 0.2795 0.00%
2019-09-12 0 0.295 0.295 0.300 0.295 0.300 480,000 142,350 0.2966 0.280 0.280 0.285 0.280 0.285 504,828 0.2820 1.72%
2019-09-11 0 0.290 0.285 0.290 0.290 0.295 765,000 223,375 0.2920 0.276 0.271 0.276 0.276 0.280 804,570 0.2776 1.75%
2019-09-10 0 0.285 0.285 0.295 0.280 0.295 935,000 262,075 0.2803 0.271 0.271 0.280 0.266 0.280 983,364 0.2665 0.00%
2019-09-09 0 0.285 0.280 0.295 0.275 0.295 3,240,000 924,900 0.2855 0.271 0.266 0.280 0.261 0.280 3,407,592 0.2714 -5.00%
2019-09-06 0 0.300 0.295 0.300 0.270 0.320 2,765,000 819,325 0.2963 0.285 0.280 0.285 0.257 0.304 2,908,022 0.2817 -7.69%
2019-09-05 0 0.325 0.315 0.340 0.315 0.330 910,000 293,900 0.3230 0.309 0.300 0.323 0.300 0.314 957,071 0.3071 3.17%
2019-09-04 0 0.315 0.315 0.320 0.310 0.315 225,000 70,425 0.3130 0.300 0.300 0.304 0.295 0.300 236,638 0.2976 3.28%
2019-09-03 0 0.305 0.305 0.315 0.300 0.315 170,000 52,975 0.3116 0.290 0.290 0.300 0.285 0.300 178,793 0.2963 -1.61%
2019-09-02 0 0.310 0.300 0.310 0.315 0.320 265,000 83,775 0.3161 0.295 0.285 0.295 0.300 0.304 278,707 0.3006 -1.59%
2019-08-30 0 0.315 0.300 0.315 0.315 0.315 165,229 52,039 0.3150 0.300 0.285 0.300 0.300 0.300 173,776 0.2995 0.00%
2019-08-29 0 0.315 0.300 0.320 0.315 0.315 35,000 11,025 0.3150 0.300 0.285 0.304 0.300 0.300 36,810 0.2995 3.28%
2019-08-28 0 0.305 0.305 0.310 0.300 0.305 255,000 77,575 0.3042 0.290 0.290 0.295 0.285 0.290 268,190 0.2893 0.00%
2019-08-27 0 0.305 0.305 0.310 - - 0 0 - 0.290 0.290 0.295 - - 0 - 1.67%
2019-08-26 0 0.300 0.300 0.310 0.300 0.310 275,000 83,000 0.3018 0.285 0.285 0.295 0.285 0.295 289,225 0.2870 -4.76%
2019-08-23 0 0.315 0.315 0.325 0.315 0.330 420,000 135,450 0.3225 0.300 0.300 0.309 0.300 0.314 441,725 0.3066 -1.56%
2019-08-22 0 0.320 0.320 0.330 0.320 0.320 135,000 43,200 0.3200 0.304 0.304 0.314 0.304 0.304 141,983 0.3043 -1.54%
2019-08-21 0 0.325 0.325 0.330 0.325 0.330 220,000 72,000 0.3273 0.309 0.309 0.314 0.309 0.314 231,380 0.3112 0.00%
2019-08-20 0 0.325 0.320 0.330 0.315 0.335 565,000 182,600 0.3232 0.309 0.304 0.314 0.300 0.319 594,225 0.3073 1.56%
2019-08-19 0 0.320 0.315 0.325 0.320 0.330 284,727 92,790 0.3259 0.304 0.300 0.309 0.304 0.314 299,455 0.3099 -1.54%
2019-08-16 0 0.325 0.325 0.330 0.325 0.335 1,135,000 373,550 0.3291 0.309 0.309 0.314 0.309 0.319 1,193,709 0.3129 1.56%
2019-08-15 0 0.320 0.315 0.320 0.300 0.325 110,000 34,425 0.3130 0.304 0.300 0.304 0.285 0.309 115,690 0.2976 1.59%
2019-08-14 0 0.315 0.310 0.320 0.310 0.340 405,000 129,525 0.3198 0.300 0.295 0.304 0.295 0.323 425,949 0.3041 1.61%
2019-08-13 0 0.310 0.305 0.335 0.295 0.310 295,000 89,075 0.3019 0.295 0.290 0.319 0.280 0.295 310,259 0.2871 -3.12%
2019-08-12 0 0.320 0.305 0.320 0.310 0.370 2,925,000 982,000 0.3357 0.304 0.290 0.304 0.295 0.352 3,076,298 0.3192 10.34%
2019-08-09 0 0.290 0.290 0.310 0.290 0.290 25,000 7,250 0.2900 0.276 0.276 0.295 0.276 0.276 26,293 0.2757 1.75%
2019-08-08 0 0.285 0.280 0.290 0.270 0.290 280,000 79,525 0.2840 0.271 0.266 0.276 0.257 0.276 294,483 0.2700 0.00%
2019-08-07 0 0.285 0.285 0.300 0.280 0.295 395,000 113,200 0.2866 0.271 0.271 0.285 0.266 0.280 415,432 0.2725 5.56%
2019-08-06 0 0.270 0.270 0.280 0.260 0.280 435,000 119,000 0.2736 0.257 0.257 0.266 0.247 0.266 457,501 0.2601 -3.57%
2019-08-05 0 0.280 0.280 0.285 0.280 0.305 1,585,000 454,475 0.2867 0.266 0.266 0.271 0.266 0.290 1,666,986 0.2726 -9.68%
2019-08-02 0 0.310 0.305 0.315 0.310 0.315 925,000 286,800 0.3101 0.295 0.290 0.300 0.295 0.300 972,846 0.2948 -1.59%
2019-08-01 0 0.315 0.310 0.320 0.315 0.325 260,000 82,575 0.3176 0.300 0.295 0.304 0.300 0.309 273,449 0.3020 -4.55%
2019-07-31 0 0.330 0.320 0.340 0.320 0.345 360,000 118,450 0.3290 0.314 0.304 0.323 0.304 0.328 378,621 0.3128 3.13%
2019-07-30 0 0.320 0.315 0.320 0.320 0.320 120,000 38,400 0.3200 0.304 0.300 0.304 0.304 0.304 126,207 0.3043 1.59%
2019-07-29 0 0.315 0.315 0.325 0.315 0.335 1,180,000 380,400 0.3224 0.300 0.300 0.309 0.300 0.319 1,241,037 0.3065 -10.00%
2019-07-26 0 0.350 0.325 0.350 0.310 0.365 750,000 250,800 0.3344 0.333 0.309 0.333 0.295 0.347 788,794 0.3180 12.90%
2019-07-25 0 0.310 0.310 0.320 0.310 0.315 255,000 79,350 0.3112 0.295 0.295 0.304 0.295 0.300 268,190 0.2959 0.00%
2019-07-24 0 0.310 0.305 0.310 0.305 0.320 1,775,000 547,200 0.3083 0.295 0.290 0.295 0.290 0.304 1,866,813 0.2931 -1.59%
2019-07-23 0 0.315 0.310 0.320 0.315 0.325 425,000 135,100 0.3179 0.300 0.295 0.304 0.300 0.309 446,984 0.3022 -4.55%
2019-07-22 0 0.330 0.320 0.330 0.325 0.330 85,000 27,925 0.3285 0.314 0.304 0.314 0.309 0.314 89,397 0.3124 0.00%
2019-07-19 0 0.330 0.320 0.330 0.330 0.330 200,500 66,155 0.3300 0.314 0.304 0.314 0.314 0.314 210,871 0.3137 0.00%
2019-07-18 0 0.330 0.320 0.350 0.330 0.330 50,000 16,500 0.3300 0.314 0.304 0.333 0.314 0.314 52,586 0.3138 0.00%
2019-07-17 0 0.330 0.330 0.350 0.325 0.330 295,000 96,250 0.3263 0.314 0.314 0.333 0.309 0.314 310,259 0.3102 0.00%
2019-07-16 0 0.330 0.315 0.330 0.325 0.330 1,050,000 346,275 0.3298 0.314 0.300 0.314 0.309 0.314 1,104,312 0.3136 0.00%
2019-07-15 0 0.330 0.315 0.340 0.315 0.330 600,000 196,300 0.3272 0.314 0.300 0.323 0.300 0.314 631,036 0.3111 0.00%
2019-07-12 0 0.330 0.330 0.340 0.330 0.330 25,000 8,250 0.3300 0.314 0.314 0.323 0.314 0.314 26,293 0.3138 0.00%
2019-07-11 0 0.330 0.325 0.330 0.325 0.330 110,000 36,000 0.3273 0.314 0.309 0.314 0.309 0.314 115,690 0.3112 1.54%
2019-07-10 0 0.325 0.325 0.335 0.320 0.325 390,000 126,250 0.3237 0.309 0.309 0.319 0.304 0.309 410,173 0.3078 -1.52%
2019-07-09 0 0.330 0.330 0.340 0.325 0.330 285,000 93,625 0.3285 0.314 0.314 0.323 0.309 0.314 299,742 0.3124 3.13%
2019-07-08 0 0.320 0.320 0.325 0.315 0.330 665,000 211,800 0.3185 0.304 0.304 0.309 0.300 0.314 699,398 0.3028 -3.03%
2019-07-05 0 0.330 0.330 0.335 0.330 0.330 370,000 122,100 0.3300 0.314 0.314 0.319 0.314 0.314 389,139 0.3138 -1.49%
2019-07-04 0 0.335 0.330 0.335 0.335 0.340 1,170,000 394,900 0.3375 0.319 0.314 0.319 0.319 0.323 1,230,519 0.3209 -4.29%
2019-07-03 0 0.350 0.340 0.350 0.340 0.350 175,000 60,400 0.3451 0.333 0.323 0.333 0.323 0.333 184,052 0.3282 1.45%
2019-07-02 0 0.345 0.350 0.355 0.345 0.355 185,000 64,875 0.3507 0.328 0.333 0.338 0.328 0.338 194,569 0.3334 0.00%
2019-06-28 0 0.345 0.345 0.355 0.345 0.360 105,000 36,300 0.3457 0.328 0.328 0.338 0.328 0.342 110,431 0.3287 0.00%
2019-06-27 0 0.345 0.345 0.355 0.345 0.350 195,000 67,600 0.3467 0.328 0.328 0.338 0.328 0.333 205,087 0.3296 1.47%
2019-06-26 0 0.340 0.340 0.350 0.340 0.355 160,000 55,975 0.3498 0.323 0.323 0.333 0.323 0.338 168,276 0.3326 -4.23%
2019-06-25 0 0.355 0.345 0.360 0.350 0.365 170,000 61,625 0.3625 0.338 0.328 0.342 0.333 0.347 178,793 0.3447 0.00%
2019-06-24 0 0.355 0.350 0.355 0.355 0.355 220,000 78,100 0.3550 0.338 0.333 0.338 0.338 0.338 231,380 0.3375 1.43%
2019-06-21 0 0.350 0.345 0.355 0.340 0.355 1,295,000 450,000 0.3475 0.333 0.328 0.338 0.323 0.338 1,361,985 0.3304 0.00%
2019-06-20 0 0.350 0.350 0.360 0.345 0.360 765,000 268,250 0.3507 0.333 0.333 0.342 0.328 0.342 804,570 0.3334 -1.41%
2019-06-19 0 0.355 0.350 0.365 0.350 0.355 1,190,000 422,125 0.3547 0.338 0.333 0.347 0.333 0.338 1,251,554 0.3373 2.90%
2019-06-18 0 0.350 0.350 0.360 0.350 0.365 265,000 94,150 0.3553 0.328 0.328 0.337 0.328 0.342 282,747 0.3330 -5.41%
2019-06-17 0 0.370 0.370 0.375 0.325 0.370 2,110,000 763,375 0.3618 0.347 0.347 0.351 0.305 0.347 2,251,303 0.3391 12.12%
2019-06-14 0 0.330 0.325 0.330 0.325 0.335 2,160,000 707,425 0.3275 0.309 0.305 0.309 0.305 0.314 2,304,652 0.3070 4.76%
2019-06-13 0 0.315 0.310 0.320 0.310 0.315 140,000 43,900 0.3136 0.295 0.291 0.300 0.291 0.295 149,376 0.2939 0.00%
2019-06-12 0 0.315 0.315 0.320 0.305 0.315 760,000 235,900 0.3104 0.295 0.295 0.300 0.286 0.295 810,896 0.2909 0.00%
2019-06-11 0 0.315 0.305 0.315 0.310 0.320 450,000 140,825 0.3129 0.295 0.286 0.295 0.291 0.300 480,136 0.2933 1.61%
2019-06-10 0 0.310 0.310 0.315 0.305 0.320 190,000 59,325 0.3122 0.291 0.291 0.295 0.286 0.300 202,724 0.2926 -1.59%
2019-06-06 0 0.315 0.310 0.315 0.310 0.320 1,070,000 332,850 0.3111 0.295 0.291 0.295 0.291 0.300 1,141,656 0.2916 0.00%
2019-06-05 0 0.315 0.310 0.320 0.315 0.325 250,000 79,975 0.3199 0.295 0.291 0.300 0.295 0.305 266,742 0.2998 -1.56%
2019-06-04 0 0.320 0.315 0.325 0.310 0.320 1,215,000 387,125 0.3186 0.300 0.295 0.305 0.291 0.300 1,296,366 0.2986 -1.54%
2019-06-03 0 0.325 0.320 0.325 0.320 0.345 1,655,000 538,200 0.3252 0.305 0.300 0.305 0.300 0.323 1,765,833 0.3048 -2.99%
2019-05-31 0 0.335 0.330 0.335 0.335 0.350 1,310,000 443,450 0.3385 0.314 0.309 0.314 0.314 0.328 1,397,728 0.3173 0.00%
2019-05-30 0 0.335 0.335 0.345 0.325 0.340 2,140,000 708,050 0.3309 0.314 0.314 0.323 0.305 0.319 2,283,312 0.3101 -1.47%
2019-05-29 0 0.340 0.340 0.345 0.340 0.350 1,720,000 591,900 0.3441 0.319 0.319 0.323 0.319 0.328 1,835,185 0.3225 -2.86%
2019-05-28 0 0.350 0.350 0.355 0.345 0.365 1,025,000 363,575 0.3547 0.328 0.328 0.333 0.323 0.342 1,093,643 0.3324 -5.41%
2019-05-27 0 0.370 0.355 0.370 0.355 0.370 165,000 59,700 0.3618 0.347 0.333 0.347 0.333 0.347 176,050 0.3391 4.23%
2019-05-24 0 0.355 0.355 0.370 0.345 0.360 1,250,000 440,325 0.3523 0.333 0.333 0.347 0.323 0.337 1,333,710 0.3302 1.43%
2019-05-23 0 0.350 0.350 0.360 0.350 0.360 125,000 44,350 0.3548 0.328 0.328 0.337 0.328 0.337 133,371 0.3325 -2.78%
2019-05-22 0 0.360 0.350 0.360 0.360 0.365 110,000 40,000 0.3636 0.337 0.328 0.337 0.337 0.342 117,367 0.3408 -1.37%
2019-05-21 0 0.365 0.365 0.370 0.360 0.370 355,000 128,325 0.3615 0.342 0.342 0.347 0.337 0.347 378,774 0.3388 1.39%
2019-05-20 0 0.360 0.355 0.365 0.350 0.365 605,000 213,850 0.3535 0.337 0.333 0.342 0.328 0.342 645,516 0.3313 -2.70%
2019-05-17 0 0.370 0.360 0.370 - - 30,000 11,100 0.3700 0.347 0.337 0.347 - - 32,009 0.3468 0.00%
2019-05-16 0 0.370 0.365 0.370 0.365 0.385 1,940,000 726,100 0.3743 0.347 0.342 0.347 0.342 0.361 2,069,919 0.3508 -2.63%
2019-05-15 0 0.380 0.375 0.380 0.380 0.380 410,000 155,800 0.3800 0.356 0.351 0.356 0.356 0.356 437,457 0.3561 1.33%
2019-05-14 0 0.375 0.375 0.385 0.375 0.375 230,000 86,250 0.3750 0.351 0.351 0.361 0.351 0.351 245,403 0.3515 -1.32%
2019-05-10 0 0.380 0.380 0.395 0.375 0.385 1,245,000 471,925 0.3791 0.356 0.356 0.370 0.351 0.361 1,328,376 0.3553 2.70%
2019-05-09 0 0.370 0.365 0.370 0.365 0.380 1,015,000 376,550 0.3710 0.347 0.342 0.347 0.342 0.356 1,082,973 0.3477 -5.13%
2019-05-08 0 0.390 0.385 0.395 0.380 0.390 885,157 341,532 0.3858 0.366 0.361 0.370 0.356 0.366 944,434 0.3616 1.30%
2019-05-07 0 0.385 0.380 0.385 0.380 0.400 2,220,000 857,725 0.3864 0.361 0.356 0.361 0.356 0.375 2,368,670 0.3621 0.00%
2019-05-06 0 0.385 0.385 0.395 0.385 0.425 9,785,000 3,884,575 0.3970 0.361 0.361 0.370 0.361 0.398 10,440,285 0.3721 -13.48%
2019-05-03 0 0.445 0.440 0.450 0.380 0.455 9,655,000 4,090,475 0.4237 0.417 0.412 0.422 0.356 0.426 10,301,579 0.3971 17.11%
2019-05-02 0 0.380 0.375 0.385 0.375 0.390 2,075,000 788,725 0.3801 0.356 0.351 0.361 0.351 0.366 2,213,959 0.3563 -2.56%
2019-04-30 0 0.390 0.385 0.390 0.385 0.390 40,000 15,450 0.3863 0.366 0.361 0.366 0.361 0.366 42,679 0.3620 1.30%
2019-04-29 0 0.385 0.385 0.390 0.385 0.390 210,000 81,325 0.3873 0.361 0.361 0.366 0.361 0.366 224,063 0.3630 1.32%
2019-04-26 0 0.380 0.380 0.385 0.370 0.385 1,310,000 492,375 0.3759 0.356 0.356 0.361 0.347 0.361 1,397,728 0.3523 -2.56%
2019-04-25 0 0.390 0.390 0.395 0.390 0.400 785,000 309,775 0.3946 0.366 0.366 0.370 0.366 0.375 837,570 0.3698 -3.70%
2019-04-24 0 0.405 0.400 0.410 0.400 0.410 1,175,000 470,100 0.4001 0.380 0.375 0.384 0.375 0.384 1,253,688 0.3750 -1.22%
2019-04-23 0 0.410 0.400 0.410 0.400 0.410 360,000 144,350 0.4010 0.384 0.375 0.384 0.375 0.384 384,109 0.3758 0.00%
2019-04-18 0 0.410 0.400 0.410 0.400 0.415 825,000 335,925 0.4072 0.384 0.375 0.384 0.375 0.389 880,249 0.3816 0.00%
2019-04-17 0 0.410 0.405 0.410 0.405 0.410 825,000 336,275 0.4076 0.384 0.380 0.384 0.380 0.384 880,249 0.3820 0.00%
2019-04-16 0 0.410 0.410 0.415 0.405 0.415 3,030,000 1,242,950 0.4102 0.384 0.384 0.389 0.380 0.389 3,232,914 0.3845 1.23%
2019-04-15 0 0.405 0.405 0.410 0.405 0.425 1,340,000 553,625 0.4132 0.380 0.380 0.384 0.380 0.398 1,429,738 0.3872 -1.22%
2019-04-12 0 0.410 0.410 0.415 0.410 0.415 760,000 313,000 0.4118 0.384 0.384 0.389 0.384 0.389 810,896 0.3860 1.23%
2019-04-11 0 0.405 0.400 0.405 0.400 0.420 2,605,000 1,059,900 0.4069 0.380 0.375 0.380 0.375 0.394 2,779,452 0.3813 -3.57%
2019-04-10 0 0.420 0.415 0.420 0.405 0.450 3,525,000 1,498,500 0.4251 0.394 0.389 0.394 0.380 0.422 3,761,063 0.3984 0.00%
2019-04-09 0 0.420 0.405 0.420 0.415 0.425 685,000 287,325 0.4195 0.394 0.380 0.394 0.389 0.398 730,873 0.3931 0.00%
2019-04-08 0 0.420 0.410 0.420 0.390 0.445 4,600,000 1,889,125 0.4107 0.394 0.384 0.394 0.366 0.417 4,908,054 0.3849 0.00%
2019-04-04 0 0.420 0.420 0.425 0.420 0.445 6,112,500 2,637,750 0.4315 0.394 0.394 0.398 0.394 0.417 6,521,844 0.4044 -1.18%
2019-04-03 0 0.425 0.425 0.430 0.385 0.430 7,835,000 3,212,375 0.4100 0.398 0.398 0.403 0.361 0.403 8,359,697 0.3843 6.25%
2019-04-02 0 0.400 0.400 0.405 0.375 0.410 7,990,000 3,096,675 0.3876 0.375 0.375 0.380 0.351 0.384 8,525,077 0.3632 8.11%
2019-04-01 0 0.370 0.365 0.375 0.355 0.380 5,300,000 1,939,525 0.3659 0.347 0.342 0.351 0.333 0.356 5,654,932 0.3430 1.37%
2019-03-29 0 0.365 0.360 0.365 0.355 0.385 8,660,000 3,250,125 0.3753 0.342 0.337 0.342 0.333 0.361 9,239,946 0.3517 -5.19%
2019-03-28 0 0.385 0.380 0.385 0.370 0.390 915,000 343,375 0.3753 0.361 0.356 0.361 0.347 0.366 976,276 0.3517 0.00%
2019-03-27 0 0.385 0.380 0.390 0.375 0.440 5,195,000 2,045,750 0.3938 0.361 0.356 0.366 0.351 0.412 5,542,900 0.3691 -12.50%
2019-03-26 0 0.440 0.430 0.440 0.400 0.445 2,580,000 1,106,150 0.4287 0.412 0.403 0.412 0.375 0.417 2,752,778 0.4018 10.00%
2019-03-25 0 0.400 0.390 0.405 0.385 0.410 1,340,000 527,575 0.3937 0.375 0.366 0.380 0.361 0.384 1,429,738 0.3690 -1.23%
2019-03-22 0 0.405 0.395 0.405 0.380 0.410 3,100,000 1,229,950 0.3968 0.380 0.370 0.380 0.356 0.384 3,307,602 0.3719 3.85%
2019-03-21 0 0.390 0.380 0.390 0.375 0.390 2,130,000 810,950 0.3807 0.366 0.356 0.366 0.351 0.366 2,272,642 0.3568 0.00%
2019-03-20 0 0.390 0.380 0.385 0.375 0.400 4,037,000 1,557,950 0.3859 0.366 0.356 0.361 0.351 0.375 4,307,351 0.3617 2.63%
2019-03-19 0 0.380 0.375 0.380 0.340 0.390 10,970,000 4,058,700 0.3700 0.356 0.351 0.356 0.319 0.366 11,704,642 0.3468 13.43%
2019-03-18 0 0.335 0.335 0.350 0.330 0.340 725,000 242,775 0.3349 0.314 0.314 0.328 0.309 0.319 773,552 0.3138 -1.47%
2019-03-15 0 0.340 0.340 0.345 0.335 0.350 1,435,000 488,225 0.3402 0.319 0.319 0.323 0.314 0.328 1,531,100 0.3189 1.49%
2019-03-14 0 0.335 0.335 0.345 0.330 0.345 883,000 295,970 0.3352 0.314 0.314 0.323 0.309 0.323 942,133 0.3141 -1.47%
2019-03-13 0 0.340 0.330 0.340 0.330 0.350 1,290,000 434,200 0.3366 0.319 0.309 0.319 0.309 0.328 1,376,389 0.3155 0.00%
2019-03-12 0 0.340 0.340 0.350 0.340 0.360 2,310,000 804,650 0.3483 0.319 0.319 0.328 0.319 0.337 2,464,697 0.3265 -1.45%
2019-03-11 0 0.345 0.345 0.355 0.325 0.385 5,745,000 2,008,100 0.3495 0.323 0.323 0.333 0.305 0.361 6,129,733 0.3276 11.29%
2019-03-08 0 0.310 0.305 0.315 0.305 0.320 2,000,000 613,825 0.3069 0.291 0.286 0.295 0.286 0.300 2,133,937 0.2876 0.00%
2019-03-07 0 0.310 0.305 0.315 0.305 0.315 830,000 256,900 0.3095 0.291 0.286 0.295 0.286 0.295 885,584 0.2901 0.00%
2019-03-06 0 0.310 0.310 0.315 0.310 0.315 280,000 87,600 0.3129 0.291 0.291 0.295 0.291 0.295 298,751 0.2932 1.64%
2019-03-05 0 0.305 0.305 0.310 0.305 0.315 1,510,000 462,675 0.3064 0.286 0.286 0.291 0.286 0.295 1,611,122 0.2872 -1.61%
2019-03-04 0 0.310 0.305 0.310 0.305 0.320 2,170,000 668,250 0.3079 0.291 0.286 0.291 0.286 0.300 2,315,321 0.2886 0.00%
2019-03-01 0 0.310 0.310 0.315 0.310 0.325 1,215,000 380,975 0.3136 0.291 0.291 0.295 0.291 0.305 1,296,366 0.2939 0.00%
2019-02-28 0 0.310 0.305 0.310 0.305 0.315 375,000 116,200 0.3099 0.291 0.286 0.291 0.286 0.295 400,113 0.2904 1.64%
2019-02-27 0 0.305 0.305 0.310 0.305 0.320 685,000 214,000 0.3124 0.286 0.286 0.291 0.286 0.300 730,873 0.2928 -1.61%
2019-02-26 0 0.310 0.310 0.320 0.300 0.320 4,450,000 1,358,150 0.3052 0.291 0.291 0.300 0.281 0.300 4,748,009 0.2860 3.33%
2019-02-25 0 0.300 0.300 0.305 0.300 0.305 2,305,000 700,725 0.3040 0.281 0.281 0.286 0.281 0.286 2,459,362 0.2849 0.00%
2019-02-22 0 0.300 0.300 0.305 0.300 0.310 2,595,000 783,275 0.3018 0.281 0.281 0.286 0.281 0.291 2,768,783 0.2829 0.00%
2019-02-21 0 0.300 0.300 0.305 0.300 0.305 1,745,000 529,650 0.3035 0.281 0.281 0.286 0.281 0.286 1,861,860 0.2845 0.00%
2019-02-20 0 0.300 0.300 0.305 0.300 0.305 1,580,000 474,825 0.3005 0.281 0.281 0.286 0.281 0.286 1,685,810 0.2817 0.00%
2019-02-19 0 0.300 0.300 0.305 0.300 0.305 775,000 235,575 0.3040 0.281 0.281 0.286 0.281 0.286 826,900 0.2849 -1.64%
2019-02-18 0 0.305 0.305 0.310 0.300 0.315 1,300,000 398,375 0.3064 0.286 0.286 0.291 0.281 0.295 1,387,059 0.2872 1.67%
2019-02-15 0 0.300 0.300 0.305 0.300 0.305 960,000 292,550 0.3047 0.281 0.281 0.286 0.281 0.286 1,024,290 0.2856 -1.64%
2019-02-14 0 0.305 0.305 0.315 0.305 0.325 1,210,000 375,225 0.3101 0.286 0.286 0.295 0.286 0.305 1,291,032 0.2906 -3.17%
2019-02-13 0 0.315 0.310 0.320 0.305 0.340 1,455,000 457,850 0.3147 0.295 0.291 0.300 0.286 0.319 1,552,439 0.2949 -3.08%
2019-02-12 0 0.325 0.320 0.325 0.325 0.340 205,000 66,950 0.3266 0.305 0.300 0.305 0.305 0.319 218,729 0.3061 -1.52%
2019-02-11 0 0.330 0.325 0.330 0.320 0.345 640,000 209,075 0.3267 0.309 0.305 0.309 0.300 0.323 682,860 0.3062 3.13%
2019-02-08 0 0.320 0.325 0.340 0.310 0.350 610,000 200,300 0.3284 0.300 0.305 0.319 0.291 0.328 650,851 0.3078 3.23%
2019-02-04 0 0.310 0.310 0.325 - - 0 0 - 0.291 0.291 0.305 - - 0 - 0.00%
2019-02-01 0 0.310 0.310 0.320 0.300 0.325 1,208,900 382,831 0.3167 0.291 0.291 0.300 0.281 0.305 1,289,858 0.2968 0.00%
2019-01-31 0 0.310 0.310 0.325 0.290 0.330 7,779,000 2,437,635 0.3134 0.291 0.291 0.305 0.272 0.309 8,299,946 0.2937 8.77%
2019-01-30 0 0.285 0.280 0.285 0.280 0.285 70,000 19,650 0.2807 0.267 0.262 0.267 0.262 0.267 74,688 0.2631 0.00%
2019-01-29 0 0.285 0.275 0.285 0.270 0.285 815,000 227,225 0.2788 0.267 0.258 0.267 0.253 0.267 869,579 0.2613 1.79%
2019-01-28 0 0.280 0.270 0.280 0.265 0.285 835,000 230,625 0.2762 0.262 0.253 0.262 0.248 0.267 890,919 0.2589 7.69%
2019-01-25 0 0.260 0.260 0.265 0.255 0.270 1,007,800 264,119 0.2621 0.244 0.244 0.248 0.239 0.253 1,075,291 0.2456 4.00%
2019-01-24 0 0.250 0.250 0.255 0.250 0.260 220,000 56,500 0.2568 0.234 0.234 0.239 0.234 0.244 234,733 0.2407 -1.96%
2019-01-23 0 0.255 0.255 0.260 0.250 0.265 1,190,000 306,600 0.2576 0.239 0.239 0.244 0.234 0.248 1,269,692 0.2415 2.00%
2019-01-22 0 0.250 0.250 0.255 0.250 0.270 960,000 250,100 0.2605 0.234 0.234 0.239 0.234 0.253 1,024,290 0.2442 -3.85%
2019-01-21 0 0.260 0.260 0.265 0.260 0.270 715,000 186,550 0.2609 0.244 0.244 0.248 0.244 0.253 762,882 0.2445 0.00%
2019-01-18 0 0.260 0.255 0.265 0.255 0.265 418,000 107,200 0.2565 0.244 0.239 0.248 0.239 0.248 445,993 0.2404 4.00%
2019-01-17 0 0.250 0.250 0.265 0.250 0.260 705,000 177,525 0.2518 0.234 0.234 0.248 0.234 0.244 752,213 0.2360 0.00%
2019-01-16 0 0.250 0.250 0.260 0.243 0.260 1,755,000 441,005 0.2513 0.234 0.234 0.244 0.228 0.244 1,872,529 0.2355 1.21%
2019-01-15 0 0.247 0.242 0.247 0.240 0.247 272,300 67,027 0.2462 0.231 0.227 0.231 0.225 0.231 290,535 0.2307 0.00%
2019-01-14 0 0.247 0.240 0.247 0.245 0.247 45,000 11,055 0.2457 0.231 0.225 0.231 0.230 0.231 48,014 0.2302 2.92%
2019-01-11 0 0.240 0.240 0.247 0.239 0.246 1,160,000 281,000 0.2422 0.225 0.225 0.231 0.224 0.231 1,237,683 0.2270 -2.04%
2019-01-10 0 0.245 0.244 0.250 0.245 0.249 295,000 72,855 0.2470 0.230 0.229 0.234 0.230 0.233 314,756 0.2315 0.00%
2019-01-09 0 0.245 0.245 0.250 0.241 0.255 1,430,500 352,245 0.2462 0.230 0.230 0.234 0.226 0.239 1,526,298 0.2308 -1.61%
2019-01-08 0 0.249 0.247 0.255 0.239 0.255 1,257,400 313,641 0.2494 0.233 0.231 0.239 0.224 0.239 1,341,606 0.2338 0.81%
2019-01-07 0 0.247 0.242 0.248 0.242 0.247 346,000 84,303 0.2437 0.231 0.227 0.232 0.227 0.231 369,171 0.2284 2.92%
2019-01-04 0 0.240 0.240 0.248 0.237 0.249 1,385,100 338,374 0.2443 0.225 0.225 0.232 0.222 0.233 1,477,858 0.2290 0.42%
2019-01-03 0 0.239 0.239 0.249 0.239 0.249 2,171,800 539,167 0.2483 0.224 0.224 0.233 0.224 0.233 2,317,242 0.2327 1.70%
2019-01-02 0 0.235 0.235 0.248 0.235 0.249 610,000 147,570 0.2419 0.220 0.220 0.232 0.220 0.233 650,851 0.2267 -2.08%
2018-12-31 0 0.240 0.237 0.250 - - 0 0 - 0.225 0.222 0.234 - - 0 - 0.00%
2018-12-28 0 0.240 0.236 0.250 0.230 0.250 2,420,000 579,840 0.2396 0.225 0.221 0.234 0.216 0.234 2,582,063 0.2246 0.84%
2018-12-27 0 0.238 0.238 0.246 0.238 0.255 727,000 175,575 0.2415 0.223 0.223 0.231 0.223 0.239 775,686 0.2263 -3.64%
2018-12-24 0 0.247 0.247 0.260 0.241 0.260 250,000 63,765 0.2551 0.231 0.231 0.244 0.226 0.244 266,742 0.2391 2.07%
2018-12-21 0 0.242 0.242 0.244 0.241 0.260 685,000 170,145 0.2484 0.227 0.227 0.229 0.226 0.244 730,873 0.2328 -2.81%
2018-12-20 0 0.249 0.240 0.250 0.241 0.250 235,000 58,385 0.2484 0.233 0.225 0.234 0.226 0.234 250,738 0.2329 5.06%
2018-12-19 0 0.237 0.236 0.240 0.237 0.240 194,800 46,841 0.2405 0.222 0.221 0.225 0.222 0.225 207,845 0.2254 -2.07%
2018-12-18 0 0.242 0.240 0.243 0.240 0.250 588,600 144,992 0.2463 0.227 0.225 0.228 0.225 0.234 628,018 0.2309 -2.81%
2018-12-17 0 0.249 0.243 0.270 0.240 0.249 243,900 60,068 0.2463 0.233 0.228 0.253 0.225 0.233 260,234 0.2308 0.81%
2018-12-14 0 0.247 0.240 0.247 0.247 0.248 115,000 28,380 0.2468 0.231 0.225 0.231 0.231 0.232 122,701 0.2313 -0.40%
2018-12-13 0 0.248 0.245 0.248 0.238 0.250 282,600 68,715 0.2432 0.232 0.230 0.232 0.223 0.234 301,525 0.2279 5.53%
2018-12-12 0 0.235 0.235 0.239 0.232 0.235 766,500 179,821 0.2346 0.220 0.220 0.224 0.217 0.220 817,831 0.2199 0.43%
2018-12-11 0 0.234 0.234 0.237 0.233 0.246 1,625,400 389,073 0.2394 0.219 0.219 0.222 0.218 0.231 1,734,250 0.2243 -5.65%
2018-12-10 0 0.248 0.242 0.248 0.250 0.255 140,000 35,025 0.2502 0.232 0.227 0.232 0.234 0.239 149,376 0.2345 1.22%
2018-12-07 0 0.245 0.245 0.247 0.240 0.275 2,790,400 709,401 0.2542 0.230 0.230 0.231 0.225 0.258 2,977,268 0.2383 -2.00%
2018-12-06 0 0.250 0.250 0.255 0.242 0.270 3,690,000 933,135 0.2529 0.234 0.234 0.239 0.227 0.253 3,937,113 0.2370 -7.41%
2018-12-05 0 0.270 0.270 0.275 0.265 0.295 820,000 223,450 0.2725 0.253 0.253 0.258 0.248 0.276 874,914 0.2554 -3.57%
2018-12-04 0 0.280 0.280 0.285 0.280 0.290 395,400 112,878 0.2855 0.262 0.262 0.267 0.262 0.272 421,879 0.2676 -3.45%
2018-12-03 0 0.290 0.290 0.295 0.280 0.305 761,700 218,033 0.2862 0.272 0.272 0.276 0.262 0.286 812,710 0.2683 1.75%
2018-11-30 0 0.285 0.285 0.295 0.270 0.290 763,900 213,447 0.2794 0.267 0.267 0.276 0.253 0.272 815,057 0.2619 3.64%
2018-11-29 0 0.275 0.275 0.280 0.275 0.290 520,000 147,875 0.2844 0.258 0.258 0.262 0.258 0.272 554,824 0.2665 -5.17%
2018-11-28 0 0.290 0.280 0.290 0.270 0.295 540,000 154,250 0.2856 0.272 0.262 0.272 0.253 0.276 576,163 0.2677 7.41%
2018-11-27 0 0.270 0.270 0.275 0.270 0.280 318,900 87,592 0.2747 0.253 0.253 0.258 0.253 0.262 340,256 0.2574 -3.57%
2018-11-26 0 0.280 0.280 0.285 0.275 0.280 190,000 53,175 0.2799 0.262 0.262 0.267 0.258 0.262 202,724 0.2623 -1.75%
2018-11-23 0 0.285 0.285 0.290 0.285 0.290 120,000 34,725 0.2894 0.267 0.267 0.272 0.267 0.272 128,036 0.2712 -3.39%
2018-11-22 0 0.295 0.295 0.300 0.295 0.300 195,000 57,875 0.2968 0.276 0.276 0.281 0.276 0.281 208,059 0.2782 3.51%
2018-11-21 0 0.285 0.285 0.290 0.280 0.305 345,000 99,425 0.2882 0.267 0.267 0.272 0.262 0.286 368,104 0.2701 0.00%
2018-11-20 0 0.285 0.280 0.290 0.275 0.285 1,170,000 329,625 0.2817 0.267 0.262 0.272 0.258 0.267 1,248,353 0.2640 0.00%
2018-11-19 0 0.285 0.285 0.290 0.285 0.290 1,040,200 300,808 0.2892 0.267 0.267 0.272 0.267 0.272 1,109,860 0.2710 -1.72%
2018-11-16 0 0.290 0.280 0.290 0.290 0.300 20,000 5,900 0.2950 0.272 0.262 0.272 0.272 0.281 21,339 0.2765 -1.69%
2018-11-15 0 0.295 0.275 0.295 0.270 0.295 3,585,000 1,008,975 0.2814 0.276 0.258 0.276 0.253 0.276 3,825,081 0.2638 3.51%
2018-11-14 0 0.285 0.280 0.285 0.285 0.285 350,050 99,763 0.2850 0.267 0.262 0.267 0.267 0.267 373,492 0.2671 3.64%
2018-11-13 0 0.275 0.275 0.285 0.270 0.280 900,000 246,300 0.2737 0.258 0.258 0.267 0.253 0.262 960,271 0.2565 -1.79%
2018-11-12 0 0.280 0.280 0.290 0.265 0.280 650,000 180,575 0.2778 0.262 0.262 0.272 0.248 0.262 693,529 0.2604 3.70%
2018-11-09 0 0.270 0.270 0.275 0.270 0.280 425,000 116,900 0.2751 0.253 0.253 0.258 0.253 0.262 453,462 0.2578 -1.82%
2018-11-08 0 0.275 0.270 0.280 0.265 0.275 855,000 230,375 0.2694 0.258 0.253 0.262 0.248 0.258 912,258 0.2525 5.77%
2018-11-07 0 0.260 0.260 0.270 0.250 0.280 1,870,000 497,250 0.2659 0.244 0.244 0.253 0.234 0.262 1,995,231 0.2492 -1.89%
2018-11-06 0 0.265 0.265 0.270 0.249 0.275 3,120,000 822,440 0.2636 0.248 0.248 0.253 0.233 0.258 3,328,941 0.2471 8.61%
2018-11-05 0 0.244 0.241 0.244 0.238 0.246 745,000 181,155 0.2432 0.229 0.226 0.229 0.223 0.231 794,891 0.2279 1.67%
2018-11-02 0 0.240 0.236 0.241 0.231 0.245 2,470,000 591,815 0.2396 0.225 0.221 0.226 0.217 0.230 2,635,412 0.2246 1.27%
2018-11-01 0 0.237 0.236 0.239 0.233 0.239 655,000 153,805 0.2348 0.222 0.221 0.224 0.218 0.224 698,864 0.2201 -0.42%
2018-10-31 0 0.238 0.230 0.240 0.232 0.238 150,000 35,610 0.2374 0.223 0.216 0.225 0.217 0.223 160,045 0.2225 4.85%
2018-10-30 0 0.227 0.227 0.243 0.222 0.235 1,085,000 248,605 0.2291 0.213 0.213 0.228 0.208 0.220 1,157,661 0.2147 -6.20%
2018-10-29 0 0.242 0.226 0.243 0.221 0.242 1,160,000 265,005 0.2285 0.227 0.212 0.228 0.207 0.227 1,237,683 0.2141 5.68%
2018-10-26 0 0.229 0.228 0.229 0.226 0.240 1,385,000 317,970 0.2296 0.215 0.214 0.215 0.212 0.225 1,477,751 0.2152 -1.72%
2018-10-25 0 0.233 0.233 0.234 0.227 0.233 1,380,000 317,030 0.2297 0.218 0.218 0.219 0.213 0.218 1,472,416 0.2153 -4.51%
2018-10-24 0 0.244 0.240 0.244 0.243 0.249 350,000 85,355 0.2439 0.229 0.225 0.229 0.228 0.233 373,439 0.2286 0.41%
2018-10-23 0 0.243 0.242 0.243 0.241 0.248 835,000 202,950 0.2431 0.228 0.227 0.228 0.226 0.232 890,919 0.2278 -1.62%
2018-10-22 0 0.247 0.247 0.248 0.238 0.247 495,000 120,180 0.2428 0.231 0.231 0.232 0.223 0.231 528,149 0.2275 3.78%
2018-10-19 0 0.238 0.238 0.241 0.229 0.239 2,440,000 572,765 0.2347 0.223 0.223 0.226 0.215 0.224 2,603,403 0.2200 0.00%
2018-10-18 0 0.238 0.238 0.240 0.229 0.265 11,747,200 2,761,538 0.2351 0.223 0.223 0.225 0.215 0.248 12,533,890 0.2203 -6.67%
2018-10-16 0 0.255 0.250 0.255 0.255 0.285 8,875,000 2,363,825 0.2663 0.239 0.234 0.239 0.239 0.267 9,469,344 0.2496 -12.07%
2018-10-15 0 0.290 0.280 0.290 0.280 0.305 3,960,000 1,151,475 0.2908 0.272 0.262 0.272 0.262 0.286 4,225,194 0.2725 -6.45%
2018-10-12 0 0.310 0.305 0.310 0.310 0.315 730,000 227,225 0.3113 0.291 0.286 0.291 0.291 0.295 778,887 0.2917 0.00%
2018-10-11 0 0.310 0.305 0.315 0.310 0.325 682,200 215,690 0.3162 0.291 0.286 0.295 0.291 0.305 727,886 0.2963 -3.12%
2018-10-10 0 0.320 0.320 0.330 0.320 0.330 820,400 265,472 0.3236 0.300 0.300 0.309 0.300 0.309 875,341 0.3033 0.00%
2018-10-09 0 0.320 0.320 0.325 0.315 0.325 1,445,000 463,675 0.3209 0.300 0.300 0.305 0.295 0.305 1,541,769 0.3007 0.00%
2018-10-08 0 0.320 0.320 0.325 0.320 0.340 1,420,000 466,325 0.3284 0.300 0.300 0.305 0.300 0.319 1,515,095 0.3078 -4.48%
2018-10-05 0 0.335 0.330 0.335 0.330 0.335 1,795,000 598,725 0.3336 0.314 0.309 0.314 0.309 0.314 1,915,208 0.3126 -1.47%
2018-10-04 0 0.340 0.335 0.340 0.330 0.345 1,175,000 400,450 0.3408 0.319 0.314 0.319 0.309 0.323 1,253,688 0.3194 -1.45%
2018-10-03 0 0.345 0.345 0.350 0.345 0.355 1,175,000 412,375 0.3510 0.323 0.323 0.328 0.323 0.333 1,253,688 0.3289 -4.17%
2018-10-02 0 0.360 0.355 0.360 0.360 0.360 89,000 31,960 0.3591 0.337 0.333 0.337 0.337 0.337 94,960 0.3366 0.00%
2018-09-28 0 0.360 0.360 0.365 0.360 0.400 1,445,000 529,950 0.3667 0.337 0.337 0.342 0.337 0.375 1,541,769 0.3437 1.41%
2018-09-27 0 0.355 0.355 0.360 0.340 0.355 1,750,000 608,075 0.3475 0.333 0.333 0.337 0.319 0.333 1,867,195 0.3257 -1.39%
2018-09-26 0 0.360 0.350 0.360 0.330 0.360 3,860,000 1,335,625 0.3460 0.337 0.328 0.337 0.309 0.337 4,118,498 0.3243 -1.37%
2018-09-24 0 0.365 0.355 0.365 0.365 0.375 970,000 357,350 0.3684 0.342 0.333 0.342 0.342 0.351 1,034,959 0.3453 -1.35%
2018-09-21 0 0.370 0.370 0.375 0.365 0.380 2,065,000 769,425 0.3726 0.347 0.347 0.351 0.342 0.356 2,203,290 0.3492 0.00%
2018-09-20 0 0.370 0.370 0.380 0.360 0.370 2,595,000 953,825 0.3676 0.347 0.347 0.356 0.337 0.347 2,768,783 0.3445 0.00%
2018-09-19 0 0.370 0.370 0.375 0.365 0.370 615,000 226,500 0.3683 0.347 0.347 0.351 0.342 0.347 656,186 0.3452 0.00%
2018-09-18 0 0.370 0.365 0.370 0.365 0.370 455,000 168,150 0.3696 0.347 0.342 0.347 0.342 0.347 485,471 0.3464 0.00%
2018-09-17 0 0.370 0.370 0.375 0.365 0.370 265,000 97,900 0.3694 0.347 0.347 0.351 0.342 0.347 282,747 0.3462 -1.33%
2018-09-14 0 0.375 0.375 0.380 0.365 0.375 1,420,000 529,950 0.3732 0.351 0.351 0.356 0.342 0.351 1,515,095 0.3498 1.35%
2018-09-13 0 0.370 0.360 0.385 0.350 0.370 965,000 349,350 0.3620 0.347 0.337 0.361 0.328 0.347 1,029,624 0.3393 5.71%
2018-09-12 0 0.350 0.345 0.375 0.340 0.355 1,375,000 478,575 0.3481 0.328 0.323 0.351 0.319 0.333 1,467,081 0.3262 1.45%
2018-09-11 0 0.345 0.345 0.350 0.345 0.350 305,000 106,525 0.3493 0.323 0.323 0.328 0.323 0.328 325,425 0.3273 -2.82%
2018-09-10 0 0.355 0.350 0.355 0.345 0.360 1,160,000 408,625 0.3523 0.333 0.328 0.333 0.323 0.337 1,237,683 0.3302 -1.39%
2018-09-07 0 0.360 0.360 0.370 0.360 0.365 717,200 259,384 0.3617 0.337 0.337 0.347 0.337 0.342 765,230 0.3390 -1.37%
2018-09-06 0 0.365 0.365 0.380 0.365 0.370 425,000 156,675 0.3686 0.342 0.342 0.356 0.342 0.347 453,462 0.3455 -1.35%
2018-09-05 0 0.370 0.370 0.375 0.370 0.380 420,000 157,950 0.3761 0.347 0.347 0.351 0.347 0.356 448,127 0.3525 -2.63%
2018-09-04 0 0.380 0.380 0.385 0.380 0.390 595,000 230,500 0.3874 0.356 0.356 0.361 0.356 0.366 634,846 0.3631 -2.56%
2018-09-03 0 0.390 0.375 0.390 0.370 0.390 140,000 52,725 0.3766 0.366 0.351 0.366 0.347 0.366 149,376 0.3530 2.63%
2018-08-31 0 0.380 0.375 0.390 0.380 0.380 230,000 87,400 0.3800 0.356 0.351 0.366 0.356 0.356 245,403 0.3561 -2.56%
2018-08-30 0 0.390 0.380 0.385 0.390 0.390 10,000 3,900 0.3900 0.366 0.356 0.361 0.366 0.366 10,670 0.3655 0.00%
2018-08-29 0 0.390 0.385 0.390 0.390 0.395 550,000 215,000 0.3909 0.366 0.361 0.366 0.366 0.370 586,833 0.3664 0.00%
2018-08-28 0 0.390 0.390 0.410 0.385 0.395 710,000 277,000 0.3901 0.366 0.366 0.384 0.361 0.370 757,547 0.3657 0.00%
2018-08-27 0 0.390 0.390 0.395 0.380 0.400 1,045,000 411,475 0.3938 0.366 0.366 0.370 0.356 0.375 1,114,982 0.3690 -1.27%
2018-08-24 0 0.395 0.380 0.395 0.375 0.400 10,000 3,875 0.3875 0.370 0.356 0.370 0.351 0.375 10,670 0.3632 1.28%
2018-08-23 0 0.390 0.385 0.410 0.380 0.410 970,400 384,419 0.3961 0.366 0.361 0.384 0.356 0.384 1,035,386 0.3713 -4.88%
2018-08-22 0 0.410 0.400 0.410 0.400 0.425 248,600 103,536 0.4165 0.384 0.375 0.384 0.375 0.398 265,248 0.3903 2.50%
2018-08-21 0 0.400 0.400 0.415 0.395 0.420 670,000 276,200 0.4122 0.375 0.375 0.389 0.370 0.394 714,869 0.3864 0.00%
2018-08-20 0 0.400 0.390 0.400 0.360 0.430 1,110,000 423,825 0.3818 0.375 0.366 0.375 0.337 0.403 1,184,335 0.3579 9.59%
2018-08-17 0 0.365 0.365 0.375 0.365 0.370 643,600 237,067 0.3683 0.342 0.342 0.351 0.342 0.347 686,701 0.3452 0.00%
2018-08-16 0 0.365 0.365 0.370 0.360 0.370 345,000 126,225 0.3659 0.342 0.342 0.347 0.337 0.347 368,104 0.3429 -2.67%
2018-08-15 0 0.375 0.370 0.380 0.365 0.375 250,000 92,300 0.3692 0.351 0.347 0.356 0.342 0.351 266,742 0.3460 0.00%
2018-08-14 0 0.375 0.370 0.380 0.360 0.380 547,800 203,863 0.3721 0.351 0.347 0.356 0.337 0.356 584,485 0.3488 -2.60%
2018-08-13 0 0.385 0.385 0.395 0.375 0.400 170,000 65,700 0.3865 0.361 0.361 0.370 0.351 0.375 181,385 0.3622 -3.75%
2018-08-10 0 0.400 0.395 0.400 0.395 0.400 110,000 43,550 0.3959 0.375 0.370 0.375 0.370 0.375 117,367 0.3711 2.56%
2018-08-09 0 0.390 0.380 0.390 0.385 0.390 145,000 56,075 0.3867 0.366 0.356 0.366 0.361 0.366 154,710 0.3625 2.63%
2018-08-08 0 0.380 0.375 0.385 0.360 0.395 4,190,000 1,569,950 0.3747 0.356 0.351 0.361 0.337 0.370 4,470,597 0.3512 0.00%
2018-08-07 0 0.380 0.380 0.390 0.380 0.410 3,890,000 1,549,300 0.3983 0.356 0.356 0.366 0.356 0.384 4,150,507 0.3733 -7.32%
2018-08-06 0 0.410 0.405 0.410 0.405 0.420 590,000 243,950 0.4135 0.384 0.380 0.384 0.380 0.394 629,511 0.3875 -2.38%
2018-08-03 0 0.420 0.410 0.420 0.410 0.420 200,000 82,625 0.4131 0.394 0.384 0.394 0.384 0.394 213,394 0.3872 1.20%
2018-08-02 0 0.415 0.415 0.420 0.410 0.445 2,060,000 876,275 0.4254 0.389 0.389 0.394 0.384 0.417 2,197,955 0.3987 -6.74%
2018-08-01 0 0.445 0.440 0.445 0.445 0.450 95,000 42,550 0.4479 0.417 0.412 0.417 0.417 0.422 101,362 0.4198 -1.11%
2018-07-31 0 0.450 0.450 0.460 0.440 0.455 894,900 402,057 0.4493 0.422 0.422 0.431 0.412 0.426 954,830 0.4211 3.45%
2018-07-30 0 0.435 0.430 0.435 0.435 0.440 710,000 310,875 0.4379 0.408 0.403 0.408 0.408 0.412 757,547 0.4104 -1.14%
2018-07-27 0 0.440 0.435 0.445 0.435 0.445 920,000 407,200 0.4426 0.412 0.408 0.417 0.408 0.417 981,611 0.4148 0.00%
2018-07-26 0 0.440 0.440 0.445 0.440 0.445 694,400 307,523 0.4429 0.412 0.412 0.417 0.412 0.417 740,903 0.4151 0.00%
2018-07-25 0 0.440 0.440 0.445 0.440 0.460 959,400 429,770 0.4480 0.412 0.412 0.417 0.412 0.431 1,023,649 0.4198 -4.35%
2018-07-24 0 0.460 0.455 0.465 0.460 0.465 345,000 159,300 0.4617 0.431 0.426 0.436 0.431 0.436 368,104 0.4328 1.10%
2018-07-23 0 0.455 0.455 0.460 0.445 0.460 105,000 47,675 0.4540 0.426 0.426 0.431 0.417 0.431 112,032 0.4255 0.00%
2018-07-20 0 0.455 0.455 0.460 0.450 0.460 474,600 216,197 0.4555 0.426 0.426 0.431 0.422 0.431 506,383 0.4269 -2.15%
2018-07-19 0 0.465 0.455 0.465 - - 0 0 - 0.436 0.426 0.436 - - 0 - 0.00%
2018-07-18 0 0.465 0.460 0.465 0.455 0.465 385,000 176,025 0.4572 0.436 0.431 0.436 0.426 0.436 410,783 0.4285 0.00%
2018-07-17 0 0.465 0.460 0.470 0.460 0.465 605,000 279,300 0.4617 0.436 0.431 0.441 0.431 0.436 645,516 0.4327 -1.06%
2018-07-16 0 0.470 0.470 0.480 - - 0 0 - 0.441 0.441 0.450 - - 0 - 0.00%
2018-07-13 0 0.470 0.470 0.475 0.470 0.470 70,000 32,900 0.4700 0.441 0.441 0.445 0.441 0.441 74,688 0.4405 -1.05%
2018-07-12 0 0.475 0.470 0.475 0.465 0.475 365,000 172,450 0.4725 0.445 0.441 0.445 0.436 0.445 389,443 0.4428 -1.04%
2018-07-11 0 0.480 0.480 0.490 0.480 0.480 100,000 48,000 0.4800 0.450 0.450 0.459 0.450 0.450 106,697 0.4499 -4.00%
2018-07-10 0 0.500 0.500 0.510 0.490 0.510 1,000,000 497,850 0.4979 0.469 0.469 0.478 0.459 0.478 1,066,968 0.4666 6.38%
2018-07-09 0 0.470 0.470 0.490 0.470 0.470 25,000 11,750 0.4700 0.441 0.441 0.459 0.441 0.441 26,674 0.4405 2.17%
2018-07-06 0 0.460 0.460 0.485 0.455 0.455 45,000 20,525 0.4561 0.431 0.431 0.455 0.426 0.426 48,014 0.4275 1.10%
2018-07-05 0 0.455 0.455 0.490 0.455 0.490 1,115,000 512,125 0.4593 0.426 0.426 0.459 0.426 0.459 1,189,670 0.4305 -1.09%
2018-07-04 0 0.460 0.455 0.460 0.450 0.460 715,000 323,000 0.4517 0.431 0.426 0.431 0.422 0.431 762,882 0.4234 4.55%
2018-07-03 0 0.440 0.440 0.450 0.435 0.445 780,000 343,675 0.4406 0.412 0.412 0.422 0.408 0.417 832,235 0.4130 1.15%
2018-06-29 0 0.435 0.435 0.445 0.435 0.450 2,471,900 1,100,138 0.4451 0.408 0.408 0.417 0.408 0.422 2,637,439 0.4171 -3.33%
2018-06-28 0 0.450 0.450 0.455 0.450 0.465 811,900 368,242 0.4536 0.422 0.422 0.426 0.422 0.436 866,272 0.4251 0.00%
2018-06-27 0 0.450 0.450 0.465 0.450 0.475 1,896,500 888,807 0.4687 0.422 0.422 0.436 0.422 0.445 2,023,505 0.4392 -7.22%
2018-06-26 0 0.485 0.475 0.485 0.475 0.485 730,000 350,775 0.4805 0.455 0.445 0.455 0.445 0.455 778,887 0.4504 0.00%
2018-06-25 0 0.485 0.485 0.490 0.480 0.495 1,329,600 653,660 0.4916 0.455 0.455 0.459 0.450 0.464 1,418,641 0.4608 -3.00%
2018-06-22 0 0.500 0.490 0.500 0.490 0.500 800,000 398,375 0.4980 0.469 0.459 0.469 0.459 0.469 853,575 0.4667 1.01%
2018-06-21 0 0.495 0.495 0.500 0.495 0.500 155,000 77,450 0.4997 0.464 0.464 0.469 0.464 0.469 165,380 0.4683 0.00%
2018-06-20 0 0.495 0.495 0.500 0.495 0.500 351,400 174,140 0.4956 0.464 0.464 0.469 0.464 0.469 374,933 0.4645 0.00%
2018-06-19 0 0.495 0.495 0.500 0.495 0.510 595,000 296,825 0.4989 0.464 0.464 0.469 0.464 0.478 634,846 0.4676 -2.94%
2018-06-15 0 0.510 0.500 0.510 0.495 0.510 1,501,900 751,601 0.5004 0.478 0.469 0.478 0.464 0.478 1,602,480 0.4690 0.00%
2018-06-14 0 0.510 0.500 0.510 0.495 0.510 1,650,000 829,400 0.5027 0.478 0.469 0.478 0.464 0.478 1,760,498 0.4711 3.03%
2018-06-13 0 0.495 0.490 0.500 0.495 0.500 1,200,000 599,925 0.4999 0.464 0.459 0.469 0.464 0.469 1,280,362 0.4686 -0.60%
2018-06-12 0 0.500 0.500 0.510 0.495 0.500 2,080,000 1,036,400 0.4983 0.467 0.467 0.476 0.462 0.467 2,228,207 0.4651 -1.96%
2018-06-11 0 0.510 0.500 0.520 0.510 0.520 250,000 127,850 0.5114 0.476 0.467 0.485 0.476 0.485 267,813 0.4774 2.00%
2018-06-08 0 0.500 0.500 0.510 0.500 0.520 419,600 213,227 0.5082 0.467 0.467 0.476 0.467 0.485 449,498 0.4744 -3.85%
2018-06-07 0 0.520 0.510 0.530 0.510 0.520 811,500 418,990 0.5163 0.485 0.476 0.495 0.476 0.485 869,322 0.4820 1.96%
2018-06-06 0 0.510 0.500 0.520 0.510 0.520 676,900 349,426 0.5162 0.476 0.467 0.485 0.476 0.485 725,131 0.4819 0.00%
2018-06-05 0 0.510 0.500 0.510 0.510 0.520 659,600 337,576 0.5118 0.476 0.467 0.476 0.476 0.485 706,599 0.4777 0.00%
2018-06-04 0 0.510 0.500 0.520 0.510 0.510 665,000 339,150 0.5100 0.476 0.467 0.485 0.476 0.476 712,383 0.4761 0.00%
2018-06-01 0 0.510 0.510 0.520 0.510 0.510 150,000 76,500 0.5100 0.476 0.476 0.485 0.476 0.476 160,688 0.4761 2.00%
2018-05-31 0 0.500 0.500 0.510 0.500 0.510 190,000 96,800 0.5095 0.467 0.467 0.476 0.467 0.476 203,538 0.4756 0.00%
2018-05-30 0 0.500 0.500 0.510 0.500 0.520 285,000 143,500 0.5035 0.467 0.467 0.476 0.467 0.485 305,307 0.4700 -1.96%
2018-05-29 0 0.510 0.500 0.510 0.500 0.520 575,000 293,550 0.5105 0.476 0.467 0.476 0.467 0.485 615,971 0.4766 0.00%
2018-05-28 0 0.510 0.510 0.520 0.510 0.550 1,325,000 698,100 0.5269 0.476 0.476 0.485 0.476 0.513 1,419,411 0.4918 -1.92%
2018-05-25 0 0.520 0.520 0.530 0.510 0.520 470,000 241,050 0.5129 0.485 0.485 0.495 0.476 0.485 503,489 0.4788 0.00%
2018-05-24 0 0.520 0.510 0.520 0.510 0.520 1,285,000 667,850 0.5197 0.485 0.476 0.485 0.476 0.485 1,376,561 0.4852 1.96%
2018-05-23 0 0.510 0.510 0.530 0.510 0.530 1,252,800 646,908 0.5164 0.476 0.476 0.495 0.476 0.495 1,342,066 0.4820 -1.92%
2018-05-21 0 0.520 0.520 0.530 0.510 0.540 830,000 431,100 0.5194 0.485 0.485 0.495 0.476 0.504 889,140 0.4849 0.00%
2018-05-18 0 0.520 0.520 0.540 0.520 0.520 150,000 78,000 0.5200 0.485 0.485 0.504 0.485 0.485 160,688 0.4854 0.00%
2018-05-17 0 0.520 0.520 0.540 0.520 0.520 30,000 15,600 0.5200 0.485 0.485 0.504 0.485 0.485 32,138 0.4854 0.00%
2018-05-16 0 0.520 0.510 0.520 0.510 0.530 1,260,000 656,300 0.5209 0.485 0.476 0.485 0.476 0.495 1,349,779 0.4862 0.00%
2018-05-15 0 0.520 0.510 0.540 0.520 0.540 440,000 233,050 0.5297 0.485 0.476 0.504 0.485 0.504 471,351 0.4944 -1.89%
2018-05-14 0 0.530 0.530 0.560 0.530 0.530 345,000 182,850 0.5300 0.495 0.495 0.523 0.495 0.495 369,582 0.4947 0.00%
2018-05-11 0 0.530 0.530 0.540 0.530 0.530 495,000 262,350 0.5300 0.495 0.495 0.504 0.495 0.495 530,270 0.4947 0.00%
2018-05-10 0 0.530 0.520 0.540 0.530 0.540 125,000 66,750 0.5340 0.495 0.485 0.504 0.495 0.504 133,907 0.4985 1.92%
2018-05-09 0 0.520 0.520 0.530 0.520 0.530 615,000 323,300 0.5257 0.485 0.485 0.495 0.485 0.495 658,821 0.4907 -5.45%
2018-05-08 0 0.550 0.530 0.550 - - 0 0 - 0.513 0.495 0.513 - - 0 - 0.00%
2018-05-07 0 0.550 0.530 0.550 0.540 0.550 45,000 24,350 0.5411 0.513 0.495 0.513 0.504 0.513 48,206 0.5051 1.85%
2018-05-04 0 0.540 0.530 0.560 0.540 0.540 5,000 2,700 0.5400 0.504 0.495 0.523 0.504 0.504 5,356 0.5041 -3.57%
2018-05-03 0 0.560 0.540 0.560 0.530 0.560 991,700 545,136 0.5497 0.523 0.504 0.523 0.495 0.523 1,062,362 0.5131 5.66%
2018-05-02 0 0.530 0.530 0.540 0.520 0.530 75,000 39,500 0.5267 0.495 0.495 0.504 0.485 0.495 80,344 0.4916 1.92%
2018-04-30 0 0.520 0.510 0.520 0.520 0.530 240,000 126,000 0.5250 0.485 0.476 0.485 0.485 0.495 257,101 0.4901 -1.89%
2018-04-27 0 0.530 0.520 0.540 0.520 0.530 305,000 160,200 0.5252 0.495 0.485 0.504 0.485 0.495 326,732 0.4903 1.92%
2018-04-26 0 0.520 0.510 0.530 0.520 0.520 260,000 135,200 0.5200 0.485 0.476 0.495 0.485 0.485 278,526 0.4854 0.00%
2018-04-25 0 0.520 0.510 0.530 0.510 0.540 1,201,100 631,744 0.5260 0.485 0.476 0.495 0.476 0.504 1,286,682 0.4910 -3.70%
2018-04-24 0 0.540 0.540 0.550 0.540 0.550 1,060,000 572,450 0.5400 0.504 0.504 0.513 0.504 0.513 1,135,529 0.5041 -1.82%
2018-04-23 0 0.550 0.540 0.560 0.550 0.560 745,000 409,950 0.5503 0.513 0.504 0.523 0.513 0.523 798,084 0.5137 -5.17%
2018-04-20 0 0.580 0.560 0.580 0.550 0.580 3,155,000 1,805,600 0.5723 0.541 0.523 0.541 0.513 0.541 3,379,804 0.5342 3.57%
2018-04-19 0 0.560 0.560 0.570 0.550 0.570 1,160,000 657,250 0.5666 0.523 0.523 0.532 0.513 0.532 1,242,654 0.5289 -1.75%
2018-04-18 0 0.570 0.560 0.570 0.530 0.570 1,161,350 643,760 0.5543 0.532 0.523 0.532 0.495 0.532 1,244,100 0.5175 3.64%
2018-04-17 0 0.550 0.550 0.560 0.530 0.560 1,442,200 781,476 0.5419 0.513 0.513 0.523 0.495 0.523 1,544,962 0.5058 5.77%
2018-04-16 0 0.520 0.520 0.530 0.520 0.560 2,150,000 1,143,300 0.5318 0.485 0.485 0.495 0.485 0.523 2,303,195 0.4964 -5.45%
2018-04-13 0 0.550 0.550 0.560 0.550 0.570 220,000 121,800 0.5536 0.513 0.513 0.523 0.513 0.532 235,676 0.5168 -3.51%
2018-04-12 0 0.570 0.560 0.570 0.560 0.580 920,000 526,550 0.5723 0.532 0.523 0.532 0.523 0.541 985,553 0.5343 -1.72%
2018-04-11 0 0.580 0.550 0.580 0.560 0.580 2,425,000 1,391,850 0.5740 0.541 0.513 0.541 0.523 0.541 2,597,789 0.5358 3.57%
2018-04-10 0 0.560 0.550 0.570 0.510 0.570 3,488,300 1,912,680 0.5483 0.523 0.513 0.532 0.476 0.532 3,736,853 0.5118 0.00%
2018-04-09 0 0.560 0.550 0.560 0.530 0.560 1,195,000 657,000 0.5498 0.523 0.513 0.523 0.495 0.523 1,280,148 0.5132 0.00%
2018-04-06 0 0.560 0.530 0.560 0.520 0.560 1,368,800 735,043 0.5370 0.523 0.495 0.523 0.485 0.523 1,466,332 0.5013 7.69%
2018-04-04 0 0.520 0.520 0.530 0.500 0.530 704,150 365,982 0.5198 0.485 0.485 0.495 0.467 0.495 754,323 0.4852 4.00%
2018-04-03 0 0.500 0.500 0.510 0.495 0.510 370,000 183,700 0.4965 0.467 0.467 0.476 0.462 0.476 396,364 0.4635 0.00%
2018-03-29 0 0.500 0.490 0.500 0.485 0.510 275,000 135,400 0.4924 0.467 0.457 0.467 0.453 0.476 294,595 0.4596 2.04%
2018-03-28 0 0.490 0.490 0.500 0.480 0.490 155,000 75,250 0.4855 0.457 0.457 0.467 0.448 0.457 166,044 0.4532 -2.00%
2018-03-27 0 0.500 0.500 0.510 0.470 0.530 1,665,000 822,650 0.4941 0.467 0.467 0.476 0.439 0.495 1,783,637 0.4612 8.70%
2018-03-26 0 0.460 0.455 0.460 0.455 0.510 5,998,300 2,904,667 0.4842 0.429 0.425 0.429 0.425 0.476 6,425,699 0.4520 -7.07%
2018-03-23 0 0.495 0.490 0.495 0.495 0.520 2,659,150 1,334,342 0.5018 0.462 0.457 0.462 0.462 0.485 2,848,623 0.4684 -4.81%
2018-03-22 0 0.520 0.520 0.530 0.510 0.530 815,000 421,700 0.5174 0.485 0.485 0.495 0.476 0.495 873,071 0.4830 1.96%
2018-03-21 0 0.510 0.510 0.520 0.510 0.530 3,001,100 1,555,333 0.5183 0.476 0.476 0.485 0.476 0.495 3,214,938 0.4838 -3.77%
2018-03-20 0 0.530 0.520 0.530 0.530 0.560 1,262,200 674,700 0.5345 0.495 0.485 0.495 0.495 0.523 1,352,136 0.4990 -3.64%
2018-03-19 0 0.550 0.550 0.560 0.530 0.550 350,000 191,550 0.5473 0.513 0.513 0.523 0.495 0.513 374,939 0.5109 1.85%
2018-03-16 0 0.540 0.540 0.550 0.540 0.540 220,000 118,800 0.5400 0.504 0.504 0.513 0.504 0.504 235,676 0.5041 0.00%
2018-03-15 0 0.540 0.540 0.550 0.530 0.540 460,000 247,900 0.5389 0.504 0.504 0.513 0.495 0.504 492,777 0.5031 0.00%
2018-03-14 0 0.540 0.540 0.550 0.530 0.540 950,000 509,550 0.5364 0.504 0.504 0.513 0.495 0.504 1,017,691 0.5007 -1.82%
2018-03-13 0 0.550 0.540 0.550 0.540 0.550 1,355,000 738,750 0.5452 0.513 0.504 0.513 0.504 0.513 1,451,548 0.5089 -3.51%
2018-03-12 0 0.570 0.550 0.570 0.550 0.580 1,000,000 557,700 0.5577 0.532 0.513 0.532 0.513 0.541 1,071,253 0.5206 -3.39%
2018-03-09 0 0.590 0.580 0.590 0.570 0.590 1,245,000 730,900 0.5871 0.551 0.541 0.551 0.532 0.551 1,333,710 0.5480 3.51%
2018-03-08 0 0.570 0.560 0.570 0.560 0.580 235,000 133,850 0.5696 0.532 0.523 0.532 0.523 0.541 251,745 0.5317 1.79%
2018-03-07 0 0.560 0.560 0.570 0.560 0.560 475,000 266,000 0.5600 0.523 0.523 0.532 0.523 0.523 508,845 0.5228 0.00%
2018-03-06 0 0.560 0.560 0.570 0.550 0.560 340,000 189,100 0.5562 0.523 0.523 0.532 0.513 0.523 364,226 0.5192 0.00%
2018-03-05 0 0.560 0.550 0.560 0.540 0.560 685,250 377,197 0.5505 0.523 0.513 0.523 0.504 0.523 734,076 0.5138 1.82%
2018-03-02 0 0.550 0.540 0.550 0.530 0.550 1,150,000 622,500 0.5413 0.513 0.504 0.513 0.495 0.513 1,231,941 0.5053 1.85%
2018-03-01 0 0.540 0.540 0.550 0.540 0.560 305,000 167,700 0.5498 0.504 0.504 0.513 0.504 0.523 326,732 0.5133 0.00%
2018-02-28 0 0.540 0.540 0.550 0.540 0.550 2,146,100 1,161,100 0.5410 0.504 0.504 0.513 0.504 0.513 2,299,017 0.5050 -1.82%
2018-02-27 0 0.550 0.550 0.560 0.550 0.570 425,000 239,950 0.5646 0.513 0.513 0.523 0.513 0.532 455,283 0.5270 -3.51%
2018-02-26 0 0.570 0.560 0.570 0.550 0.580 1,700,000 969,250 0.5701 0.532 0.523 0.532 0.513 0.541 1,821,131 0.5322 -1.72%
2018-02-23 0 0.580 0.580 0.600 0.580 0.610 375,000 226,150 0.6031 0.541 0.541 0.560 0.541 0.569 401,720 0.5630 -3.33%
2018-02-22 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2018-02-21 0 0.600 0.590 0.600 - - 0 0 - 0.560 0.551 0.560 - - 0 - -1.64%
2018-02-20 0 0.610 0.590 0.610 0.580 0.610 1,825,000 1,094,150 0.5995 0.569 0.551 0.569 0.541 0.569 1,955,037 0.5597 8.93%
2018-02-15 0 0.560 0.560 0.580 0.530 0.580 607,200 335,964 0.5533 0.523 0.523 0.541 0.495 0.541 650,465 0.5165 3.70%
2018-02-14 0 0.540 0.540 0.550 0.540 0.550 320,000 172,850 0.5402 0.504 0.504 0.513 0.504 0.513 342,801 0.5042 -3.57%
2018-02-13 0 0.560 0.550 0.560 0.540 0.560 255,000 141,400 0.5545 0.523 0.513 0.523 0.504 0.523 273,170 0.5176 1.82%
2018-02-12 0 0.550 0.540 0.550 0.510 0.550 2,265,000 1,207,800 0.5332 0.513 0.504 0.513 0.476 0.513 2,426,389 0.4978 5.77%
2018-02-09 0 0.520 0.510 0.520 0.510 0.530 2,685,000 1,389,200 0.5174 0.485 0.476 0.485 0.476 0.495 2,876,315 0.4830 -5.45%
2018-02-08 0 0.550 0.540 0.560 0.530 0.560 760,000 418,150 0.5502 0.513 0.504 0.523 0.495 0.523 814,153 0.5136 1.85%
2018-02-07 0 0.540 0.530 0.540 0.530 0.580 4,600,000 2,517,000 0.5472 0.504 0.495 0.504 0.495 0.541 4,927,765 0.5108 -1.82%
2018-02-06 0 0.550 0.550 0.560 0.550 0.580 2,164,500 1,223,185 0.5651 0.513 0.513 0.523 0.513 0.541 2,318,728 0.5275 -6.78%
2018-02-05 0 0.590 0.590 0.600 0.580 0.590 655,000 383,800 0.5860 0.551 0.551 0.560 0.541 0.551 701,671 0.5470 -3.28%
2018-02-02 0 0.610 0.600 0.610 0.600 0.610 1,240,000 747,300 0.6027 0.569 0.560 0.569 0.560 0.569 1,328,354 0.5626 -1.61%
2018-02-01 0 0.620 0.600 0.620 0.610 0.620 1,507,200 932,002 0.6184 0.579 0.560 0.579 0.569 0.579 1,614,593 0.5772 0.00%
2018-01-31 0 0.620 0.610 0.620 0.600 0.620 630,000 379,250 0.6020 0.579 0.569 0.579 0.560 0.579 674,890 0.5619 3.33%
2018-01-30 0 0.600 0.590 0.600 0.590 0.610 1,090,000 655,800 0.6017 0.560 0.551 0.560 0.551 0.569 1,167,666 0.5616 -3.23%
2018-01-29 0 0.620 0.600 0.620 0.600 0.620 1,865,000 1,136,200 0.6092 0.579 0.560 0.579 0.560 0.579 1,997,887 0.5687 1.64%
2018-01-26 0 0.610 0.610 0.630 0.610 0.620 480,000 297,050 0.6189 0.569 0.569 0.588 0.569 0.579 514,202 0.5777 -1.61%
2018-01-25 0 0.620 0.620 0.630 0.620 0.640 4,080,000 2,584,850 0.6335 0.579 0.579 0.588 0.579 0.597 4,370,714 0.5914 -1.59%
2018-01-24 0 0.630 0.610 0.630 0.600 0.630 4,480,250 2,769,515 0.6182 0.588 0.569 0.588 0.560 0.588 4,799,483 0.5770 5.00%
2018-01-23 0 0.600 0.600 0.610 0.600 0.630 3,210,000 1,943,300 0.6054 0.560 0.560 0.569 0.560 0.588 3,438,723 0.5651 -3.23%
2018-01-22 0 0.620 0.610 0.620 0.600 0.620 950,000 579,850 0.6104 0.579 0.569 0.579 0.560 0.579 1,017,691 0.5698 1.64%
2018-01-19 0 0.610 0.600 0.610 0.600 0.620 700,000 425,250 0.6075 0.569 0.560 0.569 0.560 0.579 749,877 0.5671 -1.61%
2018-01-18 0 0.620 0.610 0.620 0.600 0.620 675,000 411,100 0.6090 0.579 0.569 0.579 0.560 0.579 723,096 0.5685 0.00%
2018-01-17 0 0.620 0.600 0.620 0.600 0.630 3,630,000 2,226,350 0.6133 0.579 0.560 0.579 0.560 0.588 3,888,650 0.5725 -1.59%
2018-01-16 0 0.630 0.630 0.640 0.630 0.640 700,000 443,300 0.6333 0.588 0.588 0.597 0.588 0.597 749,877 0.5912 0.00%
2018-01-15 0 0.630 0.630 0.640 0.630 0.640 2,745,000 1,744,400 0.6355 0.588 0.588 0.597 0.588 0.597 2,940,590 0.5932 -3.08%
2018-01-12 0 0.650 0.630 0.650 0.630 0.650 3,980,316 2,566,889 0.6449 0.607 0.588 0.607 0.588 0.607 4,263,927 0.6020 1.56%
2018-01-11 0 0.640 0.630 0.640 0.620 0.650 4,242,450 2,703,515 0.6373 0.597 0.588 0.597 0.579 0.607 4,544,739 0.5949 -1.54%
2018-01-10 0 0.650 0.640 0.650 0.620 0.650 2,943,050 1,883,182 0.6399 0.607 0.597 0.607 0.579 0.607 3,152,752 0.5973 1.56%
2018-01-09 0 0.640 0.640 0.650 0.620 0.650 1,738,050 1,105,052 0.6358 0.597 0.597 0.607 0.579 0.607 1,861,892 0.5935 0.00%
2018-01-08 0 0.640 0.640 0.650 0.640 0.650 2,371,100 1,534,115 0.6470 0.597 0.597 0.607 0.597 0.607 2,540,049 0.6040 0.00%
2018-01-05 0 0.640 0.640 0.650 0.640 0.650 834,880 540,467 0.6474 0.597 0.597 0.607 0.597 0.607 894,368 0.6043 -1.54%
2018-01-04 0 0.650 0.640 0.650 0.640 0.650 1,575,000 1,011,850 0.6424 0.607 0.597 0.607 0.597 0.607 1,687,224 0.5997 0.00%
2018-01-03 0 0.650 0.640 0.650 0.640 0.660 3,221,928 2,104,403 0.6532 0.607 0.597 0.607 0.597 0.616 3,451,501 0.6097 0.00%
2018-01-02 0 0.650 0.650 0.660 0.630 0.670 5,441,928 3,520,733 0.6470 0.607 0.607 0.616 0.588 0.625 5,829,683 0.6039 3.17%
2017-12-29 0 0.630 0.620 0.630 0.630 0.670 3,827,952 2,476,657 0.6470 0.588 0.579 0.588 0.588 0.625 4,100,706 0.6040 -1.56%
2017-12-28 0 0.640 0.620 0.640 0.630 0.640 112,700 71,347 0.6331 0.597 0.579 0.597 0.588 0.597 120,730 0.5910 0.00%
2017-12-27 0 0.640 0.630 0.640 0.620 0.660 2,715,000 1,729,750 0.6371 0.597 0.588 0.597 0.579 0.616 2,908,453 0.5947 -3.03%
2017-12-22 0 0.660 0.640 0.660 0.650 0.660 1,790,904 1,173,173 0.6551 0.616 0.597 0.616 0.607 0.616 1,918,512 0.6115 1.54%
2017-12-21 0 0.650 0.630 0.650 0.630 0.650 1,315,154 842,700 0.6408 0.607 0.588 0.607 0.588 0.607 1,408,863 0.5981 0.00%
2017-12-20 0 0.650 0.640 0.650 0.640 0.660 948,976 611,003 0.6439 0.607 0.597 0.607 0.597 0.616 1,016,594 0.6010 -1.52%
2017-12-19 0 0.660 0.650 0.660 0.650 0.680 1,421,856 949,360 0.6677 0.616 0.607 0.616 0.607 0.635 1,523,168 0.6233 -1.49%
2017-12-18 0 0.670 0.660 0.670 0.660 0.690 2,110,000 1,422,850 0.6743 0.625 0.616 0.625 0.616 0.644 2,260,345 0.6295 -1.47%
2017-12-15 0 0.680 0.670 0.690 0.670 0.690 5,800,000 3,964,150 0.6835 0.635 0.625 0.644 0.625 0.644 6,213,269 0.6380 1.49%
2017-12-14 0 0.670 0.650 0.670 0.650 0.670 4,615,000 3,078,360 0.6670 0.625 0.607 0.625 0.607 0.625 4,943,834 0.6227 1.52%
2017-12-13 0 0.660 0.640 0.660 0.640 0.660 2,773,100 1,801,811 0.6497 0.616 0.597 0.616 0.597 0.616 2,970,693 0.6065 1.54%
2017-12-12 0 0.650 0.630 0.650 0.590 0.650 6,013,900 3,824,063 0.6359 0.607 0.588 0.607 0.551 0.607 6,442,410 0.5936 4.84%
2017-12-11 0 0.620 0.600 0.620 0.610 0.620 2,243,900 1,378,324 0.6143 0.579 0.560 0.579 0.569 0.579 2,403,785 0.5734 3.33%
2017-12-08 0 0.600 0.590 0.600 0.590 0.600 995,000 593,700 0.5967 0.560 0.551 0.560 0.551 0.560 1,065,897 0.5570 3.45%
2017-12-07 0 0.580 0.580 0.600 0.580 0.600 2,105,800 1,240,028 0.5889 0.541 0.541 0.560 0.541 0.560 2,255,845 0.5497 -3.33%
2017-12-06 0 0.600 0.580 0.600 0.570 0.610 7,118,900 4,162,818 0.5848 0.560 0.541 0.560 0.532 0.569 7,626,145 0.5459 0.00%
2017-12-05 0 0.600 0.590 0.600 0.580 0.640 8,735,400 5,338,036 0.6111 0.560 0.551 0.560 0.541 0.597 9,357,826 0.5704 -1.64%
2017-12-04 0 0.610 0.580 0.610 0.570 0.610 5,363,100 3,121,672 0.5821 0.569 0.541 0.569 0.532 0.569 5,745,239 0.5433 3.39%
2017-12-01 0 0.590 0.590 0.600 0.590 0.620 1,770,000 1,053,350 0.5951 0.551 0.551 0.560 0.551 0.579 1,896,118 0.5555 -3.28%
2017-11-30 0 0.610 0.610 0.620 0.590 0.630 4,830,000 2,960,750 0.6130 0.569 0.569 0.579 0.551 0.588 5,174,154 0.5722 -6.15%
2017-11-29 0 0.650 0.640 0.650 0.640 0.660 2,676,200 1,731,278 0.6469 0.607 0.597 0.607 0.597 0.616 2,866,888 0.6039 0.00%
2017-11-28 0 0.650 0.650 0.670 0.630 0.680 5,830,000 3,838,200 0.6584 0.607 0.607 0.625 0.588 0.635 6,245,407 0.6146 1.56%
2017-11-27 0 0.640 0.640 0.650 0.630 0.660 1,595,000 1,025,450 0.6429 0.597 0.597 0.607 0.588 0.616 1,708,649 0.6002 1.59%
2017-11-24 0 0.630 0.630 0.640 0.620 0.650 2,202,000 1,388,680 0.6306 0.588 0.588 0.597 0.579 0.607 2,358,900 0.5887 0.00%
2017-11-23 0 0.630 0.630 0.640 0.610 0.660 17,620,000 11,303,200 0.6415 0.588 0.588 0.597 0.569 0.616 18,875,484 0.5988 5.00%
2017-11-22 0 0.600 0.570 0.600 0.570 0.600 1,995,800 1,169,996 0.5862 0.560 0.532 0.560 0.532 0.560 2,138,007 0.5472 5.26%
2017-11-21 0 0.570 0.570 0.580 0.560 0.580 2,435,800 1,393,946 0.5723 0.532 0.532 0.541 0.523 0.541 2,609,359 0.5342 -1.72%
2017-11-20 0 0.580 0.580 0.590 0.570 0.590 1,380,000 797,200 0.5777 0.541 0.541 0.551 0.532 0.551 1,478,330 0.5393 1.75%
2017-11-17 0 0.570 0.570 0.590 0.550 0.590 2,395,000 1,372,650 0.5731 0.532 0.532 0.551 0.513 0.551 2,565,652 0.5350 1.79%
2017-11-16 0 0.560 0.550 0.560 0.550 0.600 3,900,000 2,223,500 0.5701 0.523 0.513 0.523 0.513 0.560 4,177,888 0.5322 -1.75%
2017-11-15 0 0.570 0.570 0.580 0.570 0.600 4,153,599 2,414,329 0.5813 0.532 0.532 0.541 0.532 0.560 4,449,557 0.5426 -3.39%
2017-11-14 0 0.590 0.580 0.590 0.580 0.620 3,890,000 2,302,500 0.5919 0.551 0.541 0.551 0.541 0.579 4,167,175 0.5525 -4.84%
2017-11-13 0 0.620 0.600 0.620 0.560 0.630 4,955,500 2,916,511 0.5885 0.579 0.560 0.579 0.523 0.588 5,308,596 0.5494 8.77%
2017-11-10 0 0.570 0.570 0.580 0.560 0.580 2,328,500 1,326,220 0.5696 0.532 0.532 0.541 0.523 0.541 2,494,413 0.5317 1.79%
2017-11-09 0 0.560 0.550 0.560 0.550 0.570 1,440,000 805,300 0.5592 0.523 0.513 0.523 0.513 0.532 1,542,605 0.5220 -1.75%
2017-11-08 0 0.570 0.560 0.570 0.540 0.570 6,145,000 3,425,950 0.5575 0.532 0.523 0.532 0.504 0.532 6,582,852 0.5204 0.00%
2017-11-07 0 0.570 0.560 0.570 0.540 0.570 2,650,000 1,466,650 0.5535 0.532 0.523 0.532 0.504 0.532 2,838,821 0.5166 1.79%
2017-11-06 0 0.560 0.550 0.560 0.550 0.560 735,000 407,050 0.5538 0.523 0.513 0.523 0.513 0.523 787,371 0.5170 0.00%
2017-11-03 0 0.560 0.550 0.560 0.540 0.560 3,735,000 2,039,450 0.5460 0.523 0.513 0.523 0.504 0.523 4,001,131 0.5097 3.70%
2017-11-02 0 0.540 0.540 0.560 0.540 0.560 2,910,000 1,596,800 0.5487 0.504 0.504 0.523 0.504 0.523 3,117,347 0.5122 -5.26%
2017-11-01 0 0.570 0.560 0.570 0.550 0.570 1,680,000 948,350 0.5645 0.532 0.523 0.532 0.513 0.532 1,799,706 0.5269 0.00%
2017-10-31 0 0.570 0.550 0.570 0.550 0.570 382,562 214,107 0.5597 0.532 0.513 0.532 0.513 0.532 409,821 0.5224 3.64%
2017-10-30 0 0.550 0.550 0.560 0.550 0.570 685,000 383,450 0.5598 0.513 0.513 0.523 0.513 0.532 733,809 0.5225 -1.79%
2017-10-27 0 0.560 0.560 0.570 0.560 0.580 1,085,000 618,700 0.5702 0.523 0.523 0.532 0.523 0.541 1,162,310 0.5323 -1.75%
2017-10-26 0 0.570 0.560 0.570 0.560 0.570 340,000 193,300 0.5685 0.532 0.523 0.532 0.523 0.532 364,226 0.5307 -1.72%
2017-10-25 0 0.580 0.570 0.580 0.570 0.580 1,175,000 676,900 0.5761 0.541 0.532 0.541 0.532 0.541 1,258,723 0.5378 1.75%
2017-10-24 0 0.570 0.570 0.580 0.570 0.590 2,995,000 1,748,600 0.5838 0.532 0.532 0.541 0.532 0.551 3,208,404 0.5450 -3.39%
2017-10-23 0 0.590 0.590 0.600 0.580 0.600 3,515,000 2,089,950 0.5946 0.551 0.551 0.560 0.541 0.560 3,765,455 0.5550 -1.67%
2017-10-20 0 0.600 0.600 0.610 0.600 0.620 3,935,000 2,404,300 0.6110 0.560 0.560 0.569 0.560 0.579 4,215,382 0.5704 1.69%
2017-10-19 0 0.590 0.590 0.600 0.590 0.630 12,490,000 7,482,800 0.5991 0.551 0.551 0.560 0.551 0.588 13,379,954 0.5593 1.72%
2017-10-18 0 0.580 0.580 0.590 0.560 0.580 6,170,000 3,556,350 0.5764 0.541 0.541 0.551 0.523 0.541 6,609,633 0.5381 1.75%
2017-10-17 0 0.570 0.560 0.570 0.570 0.580 2,935,000 1,673,550 0.5702 0.532 0.523 0.532 0.532 0.541 3,144,128 0.5323 1.79%
2017-10-16 0 0.560 0.560 0.570 0.550 0.590 9,730,000 5,523,100 0.5676 0.523 0.523 0.532 0.513 0.551 10,423,295 0.5299 1.82%
2017-10-13 0 0.550 0.540 0.550 0.540 0.550 3,700,000 2,030,350 0.5487 0.513 0.504 0.513 0.504 0.513 3,963,637 0.5122 0.00%
2017-10-12 0 0.550 0.540 0.550 0.540 0.550 3,875,000 2,093,500 0.5403 0.513 0.504 0.513 0.504 0.513 4,151,107 0.5043 3.77%
2017-10-11 0 0.530 0.530 0.540 0.530 0.540 3,485,000 1,853,600 0.5319 0.495 0.495 0.504 0.495 0.504 3,733,318 0.4965 0.00%
2017-10-10 0 0.530 0.520 0.530 0.520 0.540 3,326,066 1,755,733 0.5279 0.495 0.485 0.495 0.485 0.504 3,563,059 0.4928 0.00%
2017-10-09 0 0.530 0.520 0.530 0.520 0.530 3,285,000 1,720,800 0.5238 0.495 0.485 0.495 0.485 0.495 3,519,067 0.4890 0.00%
2017-10-06 0 0.530 0.530 0.540 0.530 0.540 390,000 209,250 0.5365 0.495 0.495 0.504 0.495 0.504 417,789 0.5009 -1.85%
2017-10-04 0 0.540 0.540 0.550 0.520 0.540 1,165,000 619,250 0.5315 0.504 0.504 0.513 0.485 0.504 1,248,010 0.4962 3.85%
2017-10-03 0 0.520 0.520 0.540 0.520 0.520 115,000 59,800 0.5200 0.485 0.485 0.504 0.485 0.485 123,194 0.4854 0.00%
2017-09-29 0 0.520 0.520 0.540 0.520 0.530 790,000 415,250 0.5256 0.485 0.485 0.504 0.485 0.495 846,290 0.4907 0.00%
2017-09-28 0 0.520 0.520 0.530 0.520 0.530 520,000 272,950 0.5249 0.485 0.485 0.495 0.485 0.495 557,052 0.4900 -1.89%
2017-09-27 0 0.530 0.520 0.530 0.520 0.550 2,120,000 1,136,700 0.5362 0.495 0.485 0.495 0.485 0.513 2,271,057 0.5005 -1.85%
2017-09-26 0 0.540 0.540 0.550 0.530 0.540 650,000 350,900 0.5398 0.504 0.504 0.513 0.495 0.504 696,315 0.5039 0.00%
2017-09-25 0 0.540 0.540 0.550 0.530 0.540 1,555,000 837,200 0.5384 0.504 0.504 0.513 0.495 0.504 1,665,799 0.5026 0.00%
2017-09-22 0 0.540 0.540 0.550 0.530 0.550 1,615,000 878,450 0.5439 0.504 0.504 0.513 0.495 0.513 1,730,074 0.5078 -1.82%
2017-09-21 0 0.550 0.550 0.560 0.540 0.560 1,525,000 843,800 0.5533 0.513 0.513 0.523 0.504 0.523 1,633,661 0.5165 -1.79%
2017-09-20 0 0.560 0.560 0.570 0.560 0.570 3,695,000 2,085,100 0.5643 0.523 0.523 0.532 0.523 0.532 3,958,281 0.5268 0.00%
2017-09-19 0 0.560 0.560 0.570 0.550 0.570 3,835,000 2,168,900 0.5656 0.523 0.523 0.532 0.513 0.532 4,108,256 0.5279 0.00%
2017-09-18 0 0.560 0.540 0.570 0.530 0.560 1,400,000 762,250 0.5445 0.523 0.504 0.532 0.495 0.523 1,499,755 0.5082 1.82%
2017-09-15 0 0.550 0.550 0.560 0.550 0.560 1,255,000 693,550 0.5526 0.513 0.513 0.523 0.513 0.523 1,344,423 0.5159 0.00%
2017-09-14 0 0.550 0.550 0.560 0.540 0.560 1,540,000 855,900 0.5558 0.513 0.513 0.523 0.504 0.523 1,649,730 0.5188 -1.79%
2017-09-13 0 0.560 0.550 0.560 0.520 0.570 4,585,000 2,509,850 0.5474 0.523 0.513 0.523 0.485 0.532 4,911,696 0.5110 7.69%
2017-09-12 0 0.520 0.520 0.530 0.490 0.530 2,610,000 1,332,625 0.5106 0.485 0.485 0.495 0.457 0.495 2,795,971 0.4766 6.12%
2017-09-11 0 0.490 0.485 0.490 0.480 0.510 5,660,000 2,816,275 0.4976 0.457 0.453 0.457 0.448 0.476 6,063,294 0.4645 -2.00%
2017-09-08 0 0.500 0.500 0.510 0.495 0.510 4,250,000 2,136,125 0.5026 0.467 0.467 0.476 0.462 0.476 4,552,827 0.4692 -3.85%
2017-09-07 0 0.520 0.510 0.520 0.500 0.520 1,600,000 814,950 0.5093 0.485 0.476 0.485 0.467 0.485 1,714,005 0.4755 4.00%
2017-09-06 0 0.500 0.500 0.510 0.495 0.500 1,505,000 752,050 0.4997 0.467 0.467 0.476 0.462 0.467 1,612,236 0.4665 0.00%
2017-09-05 0 0.500 0.500 0.510 0.500 0.510 1,735,000 879,900 0.5071 0.467 0.467 0.476 0.467 0.476 1,858,625 0.4734 -1.96%
2017-09-04 0 0.510 0.500 0.510 0.495 0.510 1,865,000 934,675 0.5012 0.476 0.467 0.476 0.462 0.476 1,997,887 0.4678 0.00%
2017-09-01 0 0.510 0.500 0.510 0.500 0.520 1,825,000 926,050 0.5074 0.476 0.467 0.476 0.467 0.485 1,955,037 0.4737 0.00%
2017-08-31 0 0.510 0.510 0.520 0.510 0.520 215,000 110,000 0.5116 0.476 0.476 0.485 0.476 0.485 230,319 0.4776 0.00%
2017-08-30 0 0.510 0.510 0.520 0.510 0.530 550,000 288,900 0.5253 0.476 0.476 0.485 0.476 0.495 589,189 0.4903 0.00%
2017-08-29 0 0.510 0.510 0.520 0.510 0.530 380,000 200,100 0.5266 0.476 0.476 0.485 0.476 0.495 407,076 0.4916 -3.77%
2017-08-28 0 0.530 0.520 0.530 0.495 0.530 5,650,000 2,865,875 0.5072 0.495 0.485 0.495 0.462 0.495 6,052,581 0.4735 6.00%
2017-08-25 0 0.500 0.495 0.500 0.495 0.500 1,670,000 831,900 0.4981 0.467 0.462 0.467 0.462 0.467 1,788,993 0.4650 1.01%
2017-08-24 0 0.495 0.495 0.500 0.490 0.500 1,282,700 638,357 0.4977 0.462 0.462 0.467 0.457 0.467 1,374,097 0.4646 1.02%
2017-08-22 0 0.490 0.490 0.495 0.485 0.520 2,380,000 1,194,875 0.5020 0.457 0.457 0.462 0.453 0.485 2,549,583 0.4687 -5.77%
2017-08-21 0 0.520 0.520 0.530 0.520 0.530 1,065,000 554,150 0.5203 0.485 0.485 0.495 0.485 0.495 1,140,885 0.4857 0.00%
2017-08-18 0 0.520 0.510 0.520 0.510 0.530 1,095,000 566,250 0.5171 0.485 0.476 0.485 0.476 0.495 1,173,022 0.4827 0.00%
2017-08-17 0 0.520 0.520 0.530 0.520 0.530 2,590,000 1,348,000 0.5205 0.485 0.485 0.495 0.485 0.495 2,774,546 0.4858 0.00%
2017-08-16 0 0.520 0.520 0.530 0.520 0.530 780,000 409,050 0.5244 0.485 0.485 0.495 0.485 0.495 835,578 0.4895 0.00%
2017-08-15 0 0.520 0.520 0.530 0.520 0.540 2,995,000 1,590,050 0.5309 0.485 0.485 0.495 0.485 0.504 3,208,404 0.4956 -3.70%
2017-08-14 0 0.540 0.540 0.550 0.530 0.550 1,530,000 826,450 0.5402 0.504 0.504 0.513 0.495 0.513 1,639,018 0.5042 0.00%
2017-08-11 0 0.540 0.540 0.550 0.520 0.590 14,445,000 7,836,450 0.5425 0.504 0.504 0.513 0.485 0.551 15,474,254 0.5064 -10.00%
2017-08-10 0 0.600 0.590 0.610 0.590 0.610 1,935,000 1,159,950 0.5995 0.560 0.551 0.569 0.551 0.569 2,072,875 0.5596 -1.64%
2017-08-09 0 0.610 0.610 0.620 0.600 0.620 925,000 559,850 0.6052 0.569 0.569 0.579 0.560 0.579 990,909 0.5650 0.00%
2017-08-08 0 0.610 0.610 0.620 0.610 0.620 1,000,000 611,300 0.6113 0.569 0.569 0.579 0.569 0.579 1,071,253 0.5706 0.00%
2017-08-07 0 0.610 0.610 0.620 0.600 0.620 980,000 599,100 0.6113 0.569 0.569 0.579 0.560 0.579 1,049,828 0.5707 0.00%
2017-08-04 0 0.610 0.610 0.620 0.610 0.620 1,465,000 897,950 0.6129 0.569 0.569 0.579 0.569 0.579 1,569,386 0.5722 0.00%
2017-08-03 0 0.610 0.610 0.620 0.610 0.620 620,000 379,850 0.6127 0.569 0.569 0.579 0.569 0.579 664,177 0.5719 0.00%
2017-08-02 0 0.610 0.610 0.620 0.610 0.620 2,695,000 1,652,950 0.6133 0.569 0.569 0.579 0.569 0.579 2,887,028 0.5725 -1.61%
2017-08-01 0 0.620 0.620 0.630 0.620 0.630 750,000 469,200 0.6256 0.579 0.579 0.588 0.579 0.588 803,440 0.5840 -1.59%
2017-07-31 0 0.630 0.620 0.640 0.620 0.630 1,265,000 793,200 0.6270 0.588 0.579 0.597 0.579 0.588 1,355,135 0.5853 0.00%
2017-07-28 0 0.630 0.630 0.650 0.630 0.640 540,000 345,100 0.6391 0.588 0.588 0.607 0.588 0.597 578,477 0.5966 0.00%
2017-07-27 0 0.630 0.630 0.650 0.630 0.640 610,000 388,600 0.6370 0.588 0.588 0.607 0.588 0.597 653,465 0.5947 0.00%
2017-07-26 0 0.630 0.630 0.640 0.630 0.640 551,600 352,160 0.6384 0.588 0.588 0.597 0.588 0.597 590,903 0.5960 -3.08%
2017-07-25 0 0.650 0.630 0.650 0.630 0.650 515,000 328,800 0.6384 0.607 0.588 0.607 0.588 0.607 551,695 0.5960 3.17%
2017-07-24 0 0.630 0.630 0.650 0.630 0.650 1,754,000 1,142,990 0.6516 0.588 0.588 0.607 0.588 0.607 1,878,978 0.6083 -4.55%
2017-07-21 0 0.660 0.650 0.660 0.650 0.670 400,000 262,900 0.6573 0.616 0.607 0.616 0.607 0.625 428,501 0.6135 -1.49%
2017-07-20 0 0.670 0.660 0.670 0.650 0.670 3,814,000 2,520,090 0.6607 0.625 0.616 0.625 0.607 0.625 4,085,760 0.6168 4.69%
2017-07-19 0 0.640 0.640 0.660 0.640 0.670 3,254,000 2,149,640 0.6606 0.597 0.597 0.616 0.597 0.625 3,485,858 0.6167 -1.54%
2017-07-18 0 0.650 0.640 0.650 0.630 0.660 2,874,000 1,854,350 0.6452 0.607 0.597 0.607 0.588 0.616 3,078,782 0.6023 1.56%
2017-07-17 0 0.640 0.630 0.640 0.610 0.640 3,212,000 2,016,210 0.6277 0.597 0.588 0.597 0.569 0.597 3,440,866 0.5860 4.92%
2017-07-14 0 0.610 0.610 0.620 0.610 0.620 385,000 235,950 0.6129 0.569 0.569 0.579 0.569 0.579 412,433 0.5721 -1.61%
2017-07-13 0 0.620 0.610 0.620 0.610 0.620 1,210,000 743,100 0.6141 0.579 0.569 0.579 0.569 0.579 1,296,217 0.5733 1.64%
2017-07-12 0 0.610 0.610 0.620 0.600 0.620 1,025,000 625,500 0.6102 0.569 0.569 0.579 0.560 0.579 1,098,035 0.5697 -3.17%
2017-07-11 0 0.630 0.620 0.630 0.610 0.630 855,000 529,900 0.6198 0.588 0.579 0.588 0.569 0.588 915,922 0.5785 0.00%
2017-07-10 0 0.630 0.620 0.630 0.620 0.630 610,000 383,750 0.6291 0.588 0.579 0.588 0.579 0.588 653,465 0.5873 0.00%
2017-07-07 0 0.630 0.610 0.630 0.600 0.630 1,809,500 1,110,690 0.6138 0.588 0.569 0.588 0.560 0.588 1,938,433 0.5730 0.00%
2017-07-06 0 0.630 0.610 0.630 0.610 0.630 665,000 410,650 0.6175 0.588 0.569 0.588 0.569 0.588 712,383 0.5764 1.61%
2017-07-05 0 0.620 0.600 0.620 0.600 0.620 2,540,000 1,537,800 0.6054 0.579 0.560 0.579 0.560 0.579 2,720,983 0.5652 0.00%
2017-07-04 0 0.620 0.610 0.620 0.600 0.630 875,000 532,000 0.6080 0.579 0.569 0.579 0.560 0.588 937,347 0.5676 0.00%
2017-07-03 0 0.620 0.610 0.620 0.600 0.630 3,465,000 2,120,100 0.6119 0.579 0.569 0.579 0.560 0.588 3,711,893 0.5712 -1.59%
2017-06-30 0 0.630 0.620 0.630 0.600 0.640 1,480,194 914,418 0.6178 0.588 0.579 0.588 0.560 0.597 1,585,663 0.5767 3.28%
2017-06-29 0 0.610 0.600 0.610 0.600 0.620 480,000 290,100 0.6044 0.569 0.560 0.569 0.560 0.579 514,202 0.5642 0.00%
2017-06-28 0 0.610 0.600 0.610 0.600 0.610 745,000 447,250 0.6003 0.569 0.560 0.569 0.560 0.569 798,084 0.5604 -1.61%
2017-06-27 0 0.620 0.610 0.620 0.610 0.630 1,612,000 999,590 0.6201 0.579 0.569 0.579 0.569 0.588 1,726,860 0.5788 1.64%
2017-06-26 0 0.610 0.590 0.610 0.570 0.610 2,291,000 1,350,480 0.5895 0.569 0.551 0.569 0.532 0.569 2,454,241 0.5503 3.39%
2017-06-23 0 0.590 0.580 0.590 0.580 0.590 660,000 385,300 0.5838 0.551 0.541 0.551 0.541 0.551 707,027 0.5450 1.72%
2017-06-22 0 0.580 0.580 0.590 0.580 0.600 2,115,000 1,249,500 0.5908 0.541 0.541 0.551 0.541 0.560 2,265,701 0.5515 -1.69%
2017-06-21 0 0.590 0.590 0.610 0.580 0.610 1,710,000 1,008,600 0.5898 0.551 0.551 0.569 0.541 0.569 1,831,843 0.5506 0.00%
2017-06-20 0 0.590 0.590 0.610 0.580 0.610 980,000 588,850 0.6009 0.551 0.551 0.569 0.541 0.569 1,049,828 0.5609 -3.28%
2017-06-19 0 0.610 0.610 0.620 0.610 0.630 295,000 181,350 0.6147 0.569 0.569 0.579 0.569 0.588 316,020 0.5739 -1.61%
2017-06-16 0 0.620 0.620 0.640 0.610 0.630 2,533,215 1,576,379 0.6223 0.579 0.579 0.597 0.569 0.588 2,713,715 0.5809 1.64%
2017-06-15 0 0.610 0.600 0.610 0.590 0.630 1,950,000 1,189,400 0.6099 0.569 0.560 0.569 0.551 0.588 2,088,944 0.5694 3.39%
2017-06-14 0 0.590 0.590 0.610 0.590 0.610 505,000 304,100 0.6022 0.551 0.551 0.569 0.551 0.569 540,983 0.5621 -0.00%
2017-06-13 0 0.610 0.610 0.620 0.600 0.610 1,130,000 686,000 0.6071 0.551 0.551 0.560 0.542 0.551 1,251,551 0.5481 0.00%
2017-06-12 0 0.610 0.600 0.610 0.590 0.610 800,000 482,100 0.6026 0.551 0.542 0.551 0.533 0.551 886,054 0.5441 1.67%
2017-06-09 0 0.600 0.600 0.610 0.580 0.630 2,750,000 1,657,200 0.6026 0.542 0.542 0.551 0.524 0.569 3,045,809 0.5441 3.45%
2017-06-08 0 0.580 0.580 0.590 0.580 0.590 1,130,000 661,150 0.5851 0.524 0.524 0.533 0.524 0.533 1,251,551 0.5283 0.00%
2017-06-07 0 0.580 0.580 0.600 0.580 0.600 2,554,000 1,509,730 0.5911 0.524 0.524 0.542 0.524 0.542 2,828,726 0.5337 -3.33%
2017-06-06 0 0.600 0.580 0.600 0.580 0.600 1,617,000 945,230 0.5846 0.542 0.524 0.542 0.524 0.542 1,790,936 0.5278 1.69%
2017-06-05 0 0.590 0.590 0.600 0.560 0.600 4,115,000 2,405,200 0.5845 0.533 0.533 0.542 0.506 0.542 4,557,638 0.5277 -1.67%
2017-06-02 0 0.600 0.590 0.600 0.590 0.620 3,626,000 2,218,030 0.6117 0.542 0.533 0.542 0.533 0.560 4,016,038 0.5523 -3.23%
2017-06-01 0 0.620 0.620 0.630 0.620 0.630 1,075,000 666,850 0.6203 0.560 0.560 0.569 0.560 0.569 1,190,635 0.5601 -1.59%
2017-05-31 0 0.630 0.630 0.640 0.620 0.640 1,755,000 1,100,500 0.6271 0.569 0.569 0.578 0.560 0.578 1,943,780 0.5662 3.28%
2017-05-29 0 0.610 0.610 0.630 0.610 0.630 3,205,000 1,975,200 0.6163 0.551 0.551 0.569 0.551 0.569 3,549,752 0.5564 -3.17%
2017-05-26 0 0.630 0.620 0.630 0.610 0.650 3,347,000 2,090,090 0.6245 0.569 0.560 0.569 0.551 0.587 3,707,027 0.5638 1.61%
2017-05-25 0 0.620 0.620 0.630 0.610 0.640 6,412,000 3,966,835 0.6187 0.560 0.560 0.569 0.551 0.578 7,101,720 0.5586 -1.59%
2017-05-24 0 0.630 0.630 0.640 0.630 0.650 1,962,000 1,246,230 0.6352 0.569 0.569 0.578 0.569 0.587 2,173,046 0.5735 -1.56%
2017-05-23 0 0.640 0.640 0.650 0.640 0.660 980,000 639,750 0.6528 0.578 0.578 0.587 0.578 0.596 1,085,416 0.5894 -1.54%
2017-05-22 0 0.650 0.630 0.650 0.620 0.650 1,130,000 720,450 0.6376 0.587 0.569 0.587 0.560 0.587 1,251,551 0.5756 4.84%
2017-05-19 0 0.620 0.620 0.640 0.610 0.630 815,000 507,300 0.6225 0.560 0.560 0.578 0.551 0.569 902,667 0.5620 1.64%
2017-05-18 0 0.610 0.610 0.620 0.610 0.630 1,542,000 953,910 0.6186 0.551 0.551 0.560 0.551 0.569 1,707,868 0.5585 -1.61%
2017-05-17 0 0.620 0.620 0.640 0.620 0.640 1,350,000 847,500 0.6278 0.560 0.560 0.578 0.560 0.578 1,495,215 0.5668 -3.12%
2017-05-16 0 0.640 0.630 0.640 0.620 0.640 1,465,000 919,700 0.6278 0.578 0.569 0.578 0.560 0.578 1,622,586 0.5668 3.23%
2017-05-15 0 0.620 0.620 0.630 0.620 0.650 2,300,000 1,440,025 0.6261 0.560 0.560 0.569 0.560 0.587 2,547,404 0.5653 -3.12%
2017-05-12 0 0.640 0.640 0.650 0.630 0.650 1,665,000 1,057,950 0.6354 0.578 0.578 0.587 0.569 0.587 1,844,099 0.5737 0.00%
2017-05-11 0 0.640 0.640 0.650 0.630 0.650 1,375,000 882,200 0.6416 0.578 0.578 0.587 0.569 0.587 1,522,905 0.5793 1.59%
2017-05-10 0 0.630 0.630 0.640 0.620 0.640 1,760,000 1,117,850 0.6351 0.569 0.569 0.578 0.560 0.578 1,949,318 0.5735 0.00%
2017-05-09 0 0.630 0.630 0.640 0.620 0.650 4,655,000 2,937,700 0.6311 0.569 0.569 0.578 0.560 0.587 5,155,724 0.5698 1.61%
2017-05-08 0 0.620 0.620 0.630 0.610 0.630 6,064,700 3,801,722 0.6269 0.560 0.560 0.569 0.551 0.569 6,717,062 0.5660 -1.59%
2017-05-05 0 0.630 0.620 0.640 0.610 0.650 4,951,200 3,113,046 0.6287 0.569 0.560 0.578 0.551 0.587 5,483,786 0.5677 -3.08%
2017-05-04 0 0.650 0.650 0.660 0.640 0.670 2,017,800 1,326,098 0.6572 0.587 0.587 0.596 0.578 0.605 2,234,849 0.5934 -1.52%
2017-05-02 0 0.660 0.660 0.670 0.660 0.690 3,704,910 2,500,930 0.6750 0.596 0.596 0.605 0.596 0.623 4,103,436 0.6095 -2.94%
2017-04-28 0 0.680 0.680 0.690 0.680 0.710 4,745,200 3,290,198 0.6934 0.614 0.614 0.623 0.614 0.641 5,255,627 0.6260 -4.23%
2017-04-27 0 0.710 0.710 0.720 0.710 0.720 535,000 383,050 0.7160 0.641 0.641 0.650 0.641 0.650 592,548 0.6464 -2.74%
2017-04-26 0 0.730 0.720 0.730 0.720 0.730 405,000 294,700 0.7277 0.659 0.650 0.659 0.650 0.659 448,565 0.6570 0.00%
2017-04-25 0 0.730 0.720 0.730 0.710 0.730 540,000 391,600 0.7252 0.659 0.650 0.659 0.641 0.659 598,086 0.6548 2.82%
2017-04-24 0 0.710 0.710 0.720 0.710 0.740 1,285,000 928,300 0.7224 0.641 0.641 0.650 0.641 0.668 1,423,224 0.6523 -2.74%
2017-04-21 0 0.730 0.730 0.740 0.730 0.740 330,000 241,900 0.7330 0.659 0.659 0.668 0.659 0.668 365,497 0.6618 -1.35%
2017-04-20 0 0.740 0.740 0.750 0.740 0.760 1,185,000 885,250 0.7470 0.668 0.668 0.677 0.668 0.686 1,312,467 0.6745 0.00%
2017-04-19 0 0.740 0.730 0.750 0.730 0.750 1,165,000 862,850 0.7406 0.668 0.659 0.677 0.659 0.677 1,290,316 0.6687 -1.33%
2017-04-18 0 0.750 0.750 0.770 0.750 0.770 1,915,600 1,450,080 0.7570 0.677 0.677 0.695 0.677 0.695 2,121,655 0.6835 -2.60%
2017-04-13 0 0.770 0.760 0.770 0.760 0.780 280,000 215,100 0.7682 0.695 0.686 0.695 0.686 0.704 310,119 0.6936 -1.28%
2017-04-12 0 0.780 0.750 0.780 0.750 0.780 2,224,600 1,691,340 0.7603 0.704 0.677 0.704 0.677 0.704 2,463,894 0.6865 2.63%
2017-04-11 0 0.760 0.750 0.760 0.750 0.760 992,800 750,628 0.7561 0.686 0.677 0.686 0.677 0.686 1,099,593 0.6826 1.33%
2017-04-10 0 0.750 0.740 0.750 0.730 0.750 1,290,000 957,100 0.7419 0.677 0.668 0.677 0.659 0.677 1,428,761 0.6699 2.74%
2017-04-07 0 0.730 0.730 0.750 0.730 0.750 690,000 508,650 0.7372 0.659 0.659 0.677 0.659 0.677 764,221 0.6656 0.00%
2017-04-06 0 0.730 0.730 0.740 0.720 0.740 1,290,000 949,950 0.7364 0.659 0.659 0.668 0.650 0.668 1,428,761 0.6649 0.00%
2017-04-05 0 0.730 0.730 0.750 0.710 0.770 4,415,000 3,247,300 0.7355 0.659 0.659 0.677 0.641 0.695 4,889,908 0.6641 -3.95%
2017-04-03 0 0.760 0.760 0.770 0.750 0.770 1,040,000 791,900 0.7614 0.686 0.686 0.695 0.677 0.695 1,151,870 0.6875 -1.30%
2017-03-31 0 0.770 0.760 0.770 0.760 0.780 1,085,000 832,950 0.7677 0.695 0.686 0.695 0.686 0.704 1,201,710 0.6931 -2.53%
2017-03-30 0 0.790 0.780 0.790 0.770 0.790 1,175,000 913,325 0.7773 0.713 0.704 0.713 0.695 0.713 1,301,391 0.7018 2.60%
2017-03-29 0 0.770 0.770 0.780 0.760 0.780 740,000 574,800 0.7768 0.695 0.695 0.704 0.686 0.704 819,600 0.7013 -1.28%
2017-03-28 0 0.780 0.770 0.790 0.750 0.780 2,575,000 1,985,700 0.7711 0.704 0.695 0.713 0.677 0.704 2,851,985 0.6963 0.00%
2017-03-27 0 0.780 0.780 0.790 0.770 0.790 2,465,000 1,925,100 0.7810 0.704 0.704 0.713 0.695 0.713 2,730,153 0.7051 -1.27%
2017-03-24 0 0.790 0.790 0.800 0.780 0.800 2,160,000 1,704,800 0.7893 0.713 0.713 0.722 0.704 0.722 2,392,345 0.7126 0.00%
2017-03-23 0 0.790 0.780 0.800 0.770 0.790 1,835,000 1,443,900 0.7869 0.713 0.704 0.722 0.695 0.713 2,032,385 0.7104 2.60%
2017-03-22 0 0.770 0.760 0.770 0.750 0.770 5,370,000 4,095,250 0.7626 0.695 0.686 0.695 0.677 0.695 5,947,635 0.6886 -1.28%
2017-03-21 0 0.780 0.770 0.780 0.770 0.850 19,755,000 15,667,100 0.7931 0.704 0.695 0.704 0.695 0.767 21,879,986 0.7160 -7.14%
2017-03-20 0 0.840 0.840 0.850 0.840 0.870 3,085,000 2,636,100 0.8545 0.758 0.758 0.767 0.758 0.786 3,416,844 0.7715 -3.45%
2017-03-17 0 0.870 0.860 0.870 0.840 0.870 5,627,400 4,845,611 0.8611 0.786 0.776 0.786 0.758 0.786 6,232,722 0.7774 2.35%
2017-03-16 0 0.850 0.840 0.850 0.830 0.850 3,575,800 3,009,832 0.8417 0.767 0.758 0.767 0.749 0.767 3,960,438 0.7600 2.41%
2017-03-15 0 0.830 0.820 0.830 0.820 0.840 1,354,400 1,120,728 0.8275 0.749 0.740 0.749 0.740 0.758 1,500,089 0.7471 -1.19%
2017-03-14 0 0.840 0.830 0.840 0.790 0.840 4,107,200 3,376,898 0.8222 0.758 0.749 0.758 0.713 0.758 4,548,999 0.7423 6.33%
2017-03-13 0 0.790 0.780 0.790 0.780 0.800 2,045,000 1,610,500 0.7875 0.713 0.704 0.713 0.704 0.722 2,264,974 0.7110 1.28%
2017-03-10 0 0.780 0.780 0.790 0.780 0.790 1,320,000 1,030,000 0.7803 0.704 0.704 0.713 0.704 0.713 1,461,988 0.7045 0.00%
2017-03-09 0 0.780 0.780 0.790 0.770 0.820 4,615,000 3,689,100 0.7994 0.704 0.704 0.713 0.695 0.740 5,111,422 0.7217 -4.88%
2017-03-08 0 0.820 0.810 0.820 0.810 0.830 1,835,000 1,498,250 0.8165 0.740 0.731 0.740 0.731 0.749 2,032,385 0.7372 0.00%
2017-03-07 0 0.820 0.810 0.820 0.810 0.840 2,375,000 1,960,350 0.8254 0.740 0.731 0.740 0.731 0.758 2,630,472 0.7452 -2.38%
2017-03-06 0 0.840 0.830 0.840 0.820 0.850 1,055,000 883,650 0.8376 0.758 0.749 0.758 0.740 0.767 1,168,483 0.7562 1.20%
2017-03-03 0 0.830 0.820 0.830 0.810 0.830 1,565,000 1,282,300 0.8194 0.749 0.740 0.749 0.731 0.749 1,733,342 0.7398 0.00%
2017-03-02 0 0.830 0.820 0.840 0.820 0.870 7,501,380 6,359,303 0.8478 0.749 0.740 0.758 0.740 0.786 8,308,281 0.7654 -2.35%
2017-03-01 0 0.850 0.840 0.850 0.830 0.850 4,723,820 3,968,179 0.8400 0.767 0.758 0.767 0.749 0.767 5,231,947 0.7585 1.19%
2017-02-28 0 0.840 0.830 0.840 0.820 0.840 4,840,200 4,037,616 0.8342 0.758 0.749 0.758 0.740 0.758 5,360,846 0.7532 5.00%
2017-02-27 0 0.800 0.800 0.810 0.800 0.830 2,020,600 1,636,624 0.8100 0.722 0.722 0.731 0.722 0.749 2,237,950 0.7313 0.00%
2017-02-24 0 0.800 0.800 0.810 0.790 0.840 8,853,350 7,158,763 0.8086 0.722 0.722 0.731 0.713 0.758 9,805,678 0.7301 -3.61%
2017-02-23 0 0.830 0.820 0.830 0.820 0.840 3,467,200 2,866,664 0.8268 0.749 0.740 0.749 0.740 0.758 3,840,156 0.7465 -1.19%
2017-02-22 0 0.840 0.830 0.840 0.810 0.880 23,618,600 19,781,824 0.8376 0.758 0.749 0.758 0.731 0.795 26,159,182 0.7562 2.44%
2017-02-21 0 0.820 0.820 0.830 0.820 0.850 5,230,000 4,336,500 0.8292 0.740 0.740 0.749 0.740 0.767 5,792,575 0.7486 -3.53%
2017-02-20 0 0.850 0.840 0.850 0.810 0.860 5,995,000 4,971,250 0.8292 0.767 0.758 0.767 0.731 0.776 6,639,864 0.7487 2.41%
2017-02-17 0 0.830 0.820 0.830 0.810 0.900 22,405,000 19,051,750 0.8503 0.749 0.740 0.749 0.731 0.813 24,815,038 0.7678 -7.78%
2017-02-16 0 0.900 0.890 0.900 0.880 0.950 13,934,400 12,526,728 0.8990 0.813 0.804 0.813 0.795 0.858 15,433,281 0.8117 -4.26%
2017-02-15 0 0.940 0.930 0.940 0.920 0.970 24,740,206 23,418,905 0.9466 0.849 0.840 0.849 0.831 0.876 27,401,436 0.8547 3.30%
2017-02-14 0 0.910 0.900 0.910 0.890 0.920 12,568,800 11,377,334 0.9052 0.822 0.813 0.822 0.804 0.831 13,920,788 0.8173 3.41%
2017-02-13 0 0.880 0.870 0.880 0.840 0.910 26,738,800 23,471,160 0.8778 0.795 0.786 0.795 0.758 0.822 29,615,012 0.7925 4.76%
2017-02-10 0 0.840 0.830 0.840 0.830 0.870 4,890,800 4,142,362 0.8470 0.758 0.749 0.758 0.749 0.786 5,416,889 0.7647 -1.18%
2017-02-09 0 0.850 0.830 0.850 0.830 0.880 6,389,400 5,465,906 0.8555 0.767 0.749 0.767 0.749 0.795 7,076,689 0.7724 1.19%
2017-02-08 0 0.840 0.830 0.840 0.830 0.880 7,163,000 6,104,790 0.8523 0.758 0.749 0.758 0.749 0.795 7,933,502 0.7695 1.20%
2017-02-07 0 0.830 0.820 0.830 0.810 0.870 7,301,600 6,134,842 0.8402 0.749 0.740 0.749 0.731 0.786 8,087,011 0.7586 1.22%
2017-02-06 0 0.820 0.810 0.820 0.800 0.830 5,483,000 4,420,320 0.8062 0.740 0.731 0.740 0.722 0.749 6,072,790 0.7279 3.80%
2017-02-03 0 0.790 0.790 0.800 0.770 0.820 3,484,774 2,777,428 0.7970 0.713 0.713 0.722 0.695 0.740 3,859,621 0.7196 0.00%
2017-02-02 0 0.790 0.780 0.790 0.780 0.830 4,358,600 3,469,446 0.7960 0.713 0.704 0.713 0.704 0.749 4,827,441 0.7187 -5.95%
2017-02-01 0 0.840 0.830 0.840 0.840 0.860 3,210,000 2,723,650 0.8485 0.758 0.749 0.758 0.758 0.776 3,555,290 0.7661 0.00%
2017-01-27 0 0.840 0.830 0.850 0.830 0.860 600,000 506,250 0.8438 0.758 0.749 0.767 0.749 0.776 664,540 0.7618 0.00%
2017-01-26 0 0.840 0.840 0.850 0.830 0.890 8,757,400 7,591,008 0.8668 0.758 0.758 0.767 0.749 0.804 9,699,407 0.7826 -2.33%
2017-01-25 0 0.860 0.850 0.860 0.840 0.880 13,634,000 11,757,236 0.8623 0.776 0.767 0.776 0.758 0.795 15,100,568 0.7786 4.88%
2017-01-24 0 0.820 0.810 0.820 0.780 0.820 19,317,800 15,373,902 0.7958 0.740 0.731 0.740 0.704 0.740 21,395,758 0.7185 9.33%
2017-01-23 0 0.750 0.750 0.760 0.730 0.770 8,510,000 6,384,150 0.7502 0.677 0.677 0.686 0.659 0.695 9,425,395 0.6773 2.74%
2017-01-20 0 0.730 0.720 0.730 0.700 0.760 13,722,000 10,019,540 0.7302 0.659 0.650 0.659 0.632 0.686 15,198,034 0.6593 5.80%
2017-01-19 0 0.690 0.680 0.690 0.670 0.700 4,120,000 2,839,800 0.6893 0.623 0.614 0.623 0.605 0.632 4,563,176 0.6223 0.00%
2017-01-18 0 0.690 0.680 0.690 0.670 0.700 1,518,800 1,047,724 0.6898 0.623 0.614 0.623 0.605 0.632 1,682,173 0.6228 2.99%
2017-01-17 0 0.670 0.670 0.680 0.670 0.700 960,000 653,150 0.6804 0.605 0.605 0.614 0.605 0.632 1,063,264 0.6143 0.00%
2017-01-16 0 0.670 0.670 0.680 0.670 0.700 1,440,000 978,250 0.6793 0.605 0.605 0.614 0.605 0.632 1,594,896 0.6134 -4.29%
2017-01-13 0 0.700 0.690 0.710 0.680 0.720 10,011,400 6,997,542 0.6990 0.632 0.623 0.641 0.614 0.650 11,088,296 0.6311 2.94%
2017-01-12 0 0.680 0.680 0.690 0.650 0.700 12,941,600 8,826,806 0.6820 0.614 0.614 0.623 0.587 0.632 14,333,689 0.6158 4.62%
2017-01-11 0 0.650 0.640 0.650 0.640 0.680 942,400 615,714 0.6533 0.587 0.578 0.587 0.578 0.614 1,043,771 0.5899 1.56%
2017-01-10 0 0.640 0.640 0.650 0.620 0.660 4,426,000 2,844,960 0.6428 0.578 0.578 0.587 0.560 0.596 4,902,092 0.5804 3.23%
2017-01-09 0 0.620 0.620 0.630 0.620 0.640 2,755,000 1,748,100 0.6345 0.560 0.560 0.569 0.560 0.578 3,051,347 0.5729 0.00%
2017-01-06 0 0.620 0.620 0.630 0.610 0.630 4,807,400 2,988,772 0.6217 0.560 0.560 0.569 0.551 0.569 5,324,518 0.5613 3.33%
2017-01-05 0 0.600 0.600 0.610 0.590 0.630 4,800,000 2,901,050 0.6044 0.542 0.542 0.551 0.533 0.569 5,316,322 0.5457 3.45%
2017-01-04 0 0.580 0.570 0.580 0.570 0.590 2,298,400 1,328,158 0.5779 0.524 0.515 0.524 0.515 0.533 2,545,632 0.5217 -1.69%
2017-01-03 0 0.590 0.580 0.590 0.570 0.610 1,819,200 1,068,730 0.5875 0.533 0.524 0.533 0.515 0.551 2,014,886 0.5304 0.00%
2016-12-30 0 0.590 0.590 0.600 0.570 0.610 4,157,800 2,443,592 0.5877 0.533 0.533 0.542 0.515 0.551 4,605,042 0.5306 -3.28%
2016-12-29 0 0.610 0.610 0.620 0.610 0.620 275,000 167,900 0.6105 0.551 0.551 0.560 0.551 0.560 304,581 0.5512 -1.61%
2016-12-28 0 0.620 0.620 0.630 0.600 0.640 2,159,800 1,335,766 0.6185 0.560 0.560 0.569 0.542 0.578 2,392,123 0.5584 5.08%
2016-12-23 0 0.590 0.590 0.610 0.570 0.620 1,785,800 1,069,102 0.5987 0.533 0.533 0.551 0.515 0.560 1,977,893 0.5405 1.72%
2016-12-22 0 0.580 0.580 0.590 0.580 0.630 2,641,700 1,606,186 0.6080 0.524 0.524 0.533 0.524 0.569 2,925,860 0.5490 -6.45%
2016-12-21 0 0.620 0.610 0.630 0.620 0.640 685,000 430,300 0.6282 0.560 0.551 0.569 0.560 0.578 758,683 0.5672 -3.12%
2016-12-20 0 0.640 0.640 0.650 0.610 0.640 1,410,000 885,950 0.6283 0.578 0.578 0.587 0.551 0.578 1,561,669 0.5673 3.23%
2016-12-19 0 0.620 0.620 0.640 0.620 0.650 1,515,000 965,400 0.6372 0.560 0.560 0.578 0.560 0.587 1,677,964 0.5753 -1.59%
2016-12-16 0 0.630 0.620 0.630 0.610 0.630 2,090,000 1,281,800 0.6133 0.569 0.560 0.569 0.551 0.569 2,314,815 0.5537 0.00%
2016-12-15 0 0.630 0.620 0.630 0.610 0.630 185,000 113,700 0.6146 0.569 0.560 0.569 0.551 0.569 204,900 0.5549 0.00%
2016-12-14 0 0.630 0.620 0.630 0.620 0.650 679,794 427,810 0.6293 0.569 0.560 0.569 0.560 0.587 752,917 0.5682 -3.08%
2016-12-13 0 0.650 0.630 0.650 0.630 0.650 973,800 624,222 0.6410 0.587 0.569 0.587 0.569 0.587 1,078,549 0.5788 0.00%
2016-12-12 0 0.650 0.640 0.650 0.630 0.660 2,359,600 1,522,124 0.6451 0.587 0.578 0.587 0.569 0.596 2,613,415 0.5824 4.84%
2016-12-09 0 0.620 0.620 0.640 0.620 0.640 2,009,800 1,261,866 0.6279 0.560 0.560 0.578 0.560 0.578 2,225,988 0.5669 0.00%
2016-12-08 0 0.620 0.620 0.630 0.620 0.620 270,000 167,400 0.6200 0.560 0.560 0.569 0.560 0.560 299,043 0.5598 0.00%
2016-12-07 0 0.620 0.620 0.630 0.600 0.630 1,819,500 1,122,660 0.6170 0.560 0.560 0.569 0.542 0.569 2,015,218 0.5571 5.08%
2016-12-06 0 0.590 0.590 0.600 0.590 0.610 2,814,600 1,690,260 0.6005 0.533 0.533 0.542 0.533 0.551 3,117,358 0.5422 -1.67%
2016-12-05 0 0.600 0.600 0.610 0.600 0.630 1,580,000 979,550 0.6200 0.542 0.542 0.551 0.542 0.569 1,749,956 0.5598 -4.76%
2016-12-02 0 0.630 0.630 0.650 0.630 0.660 2,060,000 1,321,800 0.6417 0.569 0.569 0.587 0.569 0.596 2,281,588 0.5793 0.00%
2016-12-01 0 0.630 0.630 0.640 0.630 0.650 2,395,000 1,519,726 0.6345 0.569 0.569 0.578 0.569 0.587 2,652,623 0.5729 1.61%
2016-11-30 0 0.620 0.620 0.630 0.610 0.640 11,990,000 7,431,250 0.6198 0.560 0.560 0.569 0.551 0.578 13,279,728 0.5596 -3.12%
2016-11-29 0 0.640 0.640 0.650 0.630 0.660 3,859,200 2,456,546 0.6365 0.578 0.578 0.587 0.569 0.596 4,274,323 0.5747 1.59%
2016-11-28 0 0.630 0.630 0.640 0.600 0.640 2,825,000 1,773,200 0.6277 0.569 0.569 0.578 0.542 0.578 3,128,877 0.5667 0.00%
2016-11-25 0 0.630 0.620 0.630 0.600 0.640 490,000 303,650 0.6197 0.569 0.560 0.569 0.542 0.578 542,708 0.5595 -1.56%
2016-11-24 0 0.640 0.620 0.640 0.630 0.640 280,000 176,800 0.6314 0.578 0.560 0.578 0.569 0.578 310,119 0.5701 0.00%
2016-11-23 0 0.640 0.630 0.640 0.630 0.670 1,114,400 720,010 0.6461 0.578 0.569 0.578 0.569 0.605 1,234,273 0.5833 -1.54%
2016-11-22 0 0.650 0.650 0.660 0.640 0.670 1,820,000 1,189,150 0.6534 0.587 0.587 0.596 0.578 0.605 2,015,772 0.5899 1.56%
2016-11-21 0 0.640 0.630 0.640 0.630 0.660 2,440,000 1,562,750 0.6405 0.578 0.569 0.578 0.569 0.596 2,702,463 0.5783 -1.54%
2016-11-18 0 0.650 0.640 0.650 0.640 0.660 615,000 396,600 0.6449 0.587 0.578 0.587 0.578 0.596 681,154 0.5822 0.00%
2016-11-17 0 0.650 0.650 0.660 0.650 0.670 2,145,000 1,418,100 0.6611 0.587 0.587 0.596 0.587 0.605 2,375,731 0.5969 -1.52%
2016-11-16 0 0.660 0.660 0.670 0.660 0.670 750,000 496,850 0.6625 0.596 0.596 0.605 0.596 0.605 830,675 0.5981 0.00%
2016-11-15 0 0.660 0.660 0.670 0.650 0.680 1,490,000 989,450 0.6641 0.596 0.596 0.605 0.587 0.614 1,650,275 0.5996 1.54%
2016-11-14 0 0.650 0.640 0.660 0.640 0.670 2,215,000 1,436,550 0.6486 0.587 0.578 0.596 0.578 0.605 2,453,261 0.5856 1.56%
2016-11-11 0 0.640 0.640 0.650 0.610 0.640 1,545,000 962,750 0.6231 0.578 0.578 0.587 0.551 0.578 1,711,191 0.5626 3.23%
2016-11-10 0 0.620 0.610 0.620 0.610 0.630 1,675,000 1,040,950 0.6215 0.560 0.551 0.560 0.551 0.569 1,855,175 0.5611 1.64%
2016-11-09 0 0.610 0.610 0.620 0.610 0.670 4,845,000 2,992,200 0.6176 0.551 0.551 0.560 0.551 0.605 5,366,162 0.5576 -3.17%
2016-11-08 0 0.630 0.620 0.640 0.620 0.650 460,000 291,200 0.6330 0.569 0.560 0.578 0.560 0.587 509,481 0.5716 1.61%
2016-11-07 0 0.620 0.610 0.620 0.580 0.630 1,450,000 885,400 0.6106 0.560 0.551 0.560 0.524 0.569 1,605,972 0.5513 -3.12%
2016-11-04 0 0.640 0.630 0.640 0.630 0.650 265,000 169,500 0.6396 0.578 0.569 0.578 0.569 0.587 293,505 0.5775 -1.54%
2016-11-03 0 0.650 0.640 0.660 0.650 0.650 430,000 279,500 0.6500 0.587 0.578 0.596 0.587 0.587 476,254 0.5869 0.00%
2016-11-02 0 0.650 0.650 0.660 0.650 0.660 1,905,000 1,244,750 0.6534 0.587 0.587 0.596 0.587 0.596 2,109,915 0.5900 -1.52%
2016-11-01 0 0.660 0.660 0.670 0.660 0.680 865,000 577,350 0.6675 0.596 0.596 0.605 0.596 0.614 958,045 0.6026 -1.49%
2016-10-31 0 0.670 0.670 0.680 0.670 0.680 695,000 472,250 0.6795 0.605 0.605 0.614 0.605 0.614 769,759 0.6135 -1.47%
2016-10-28 0 0.680 0.670 0.690 0.680 0.720 1,200,000 824,750 0.6873 0.614 0.605 0.623 0.614 0.650 1,329,080 0.6205 0.00%
2016-10-27 0 0.680 0.660 0.680 0.670 0.690 885,000 599,650 0.6776 0.614 0.596 0.614 0.605 0.623 980,197 0.6118 0.00%
2016-10-26 0 0.680 0.680 0.700 0.680 0.710 995,000 693,400 0.6969 0.614 0.614 0.632 0.614 0.641 1,102,029 0.6292 -4.23%
2016-10-25 0 0.710 0.700 0.710 0.700 0.720 865,000 609,450 0.7046 0.641 0.632 0.641 0.632 0.650 958,045 0.6361 0.00%
2016-10-24 0 0.710 0.690 0.710 0.690 0.720 1,639,764 1,160,239 0.7076 0.641 0.623 0.641 0.623 0.650 1,816,148 0.6388 0.00%
2016-10-20 0 0.710 0.710 0.720 0.700 0.720 750,000 531,300 0.7084 0.641 0.641 0.650 0.632 0.650 830,675 0.6396 0.00%
2016-10-19 0 0.710 0.700 0.710 0.700 0.710 790,000 558,600 0.7071 0.641 0.632 0.641 0.632 0.641 874,978 0.6384 0.00%
2016-10-18 0 0.710 0.710 0.720 0.690 0.780 6,140,000 4,452,300 0.7251 0.641 0.641 0.650 0.623 0.704 6,800,461 0.6547 4.41%
2016-10-17 0 0.680 0.680 0.690 0.670 0.690 450,000 305,450 0.6788 0.614 0.614 0.623 0.605 0.623 498,405 0.6129 1.49%
2016-10-14 0 0.670 0.660 0.670 0.660 0.670 1,815,000 1,206,200 0.6646 0.605 0.596 0.605 0.596 0.605 2,010,234 0.6000 0.00%
2016-10-13 0 0.670 0.660 0.670 0.650 0.680 4,825,000 3,216,550 0.6666 0.605 0.596 0.605 0.587 0.614 5,344,011 0.6019 3.08%
2016-10-12 0 0.650 0.650 0.660 0.650 0.660 2,355,000 1,534,800 0.6517 0.587 0.587 0.596 0.587 0.596 2,608,320 0.5884 -1.52%
2016-10-11 0 0.660 0.650 0.660 0.660 0.680 4,630,000 3,084,750 0.6663 0.596 0.587 0.596 0.596 0.614 5,128,035 0.6015 -4.35%
2016-10-07 0 0.690 0.680 0.690 0.660 0.690 4,975,454 3,361,736 0.6757 0.623 0.614 0.623 0.596 0.623 5,510,649 0.6100 2.99%
2016-10-06 0 0.670 0.660 0.670 0.650 0.690 3,022,000 2,025,090 0.6701 0.605 0.596 0.605 0.587 0.623 3,347,067 0.6050 0.00%
2016-10-05 0 0.670 0.640 0.670 0.630 0.670 4,580,000 2,964,000 0.6472 0.605 0.578 0.605 0.569 0.605 5,072,657 0.5843 1.52%
2016-10-04 0 0.660 0.660 0.670 0.590 0.670 13,375,000 8,591,900 0.6424 0.596 0.596 0.605 0.533 0.605 14,813,709 0.5800 11.86%
2016-10-03 0 0.590 0.580 0.600 0.580 0.600 475,000 280,800 0.5912 0.533 0.524 0.542 0.524 0.542 526,094 0.5337 0.00%
2016-09-30 0 0.590 0.570 0.590 0.560 0.590 3,345,000 1,942,250 0.5806 0.533 0.515 0.533 0.506 0.533 3,704,812 0.5243 3.51%
2016-09-29 0 0.570 0.560 0.580 0.570 0.580 240,000 138,100 0.5754 0.515 0.506 0.524 0.515 0.524 265,816 0.5195 1.79%
2016-09-28 0 0.560 0.560 0.570 0.550 0.570 1,105,000 623,000 0.5638 0.506 0.506 0.515 0.497 0.515 1,223,862 0.5090 -1.75%
2016-09-27 0 0.570 0.560 0.570 0.570 0.580 2,990,000 1,717,700 0.5745 0.515 0.506 0.515 0.515 0.524 3,311,625 0.5187 -1.72%
2016-09-26 0 0.580 0.570 0.580 0.560 0.600 6,006,667 3,465,016 0.5769 0.524 0.515 0.524 0.506 0.542 6,652,786 0.5208 -1.69%
2016-09-23 0 0.590 0.590 0.600 0.590 0.600 2,255,000 1,341,250 0.5948 0.533 0.533 0.542 0.533 0.542 2,497,564 0.5370 -1.67%
2016-09-22 0 0.600 0.590 0.600 0.590 0.620 7,445,000 4,481,500 0.6019 0.542 0.533 0.542 0.533 0.560 8,245,836 0.5435 -1.64%
2016-09-21 0 0.610 0.600 0.620 0.590 0.610 4,520,000 2,729,000 0.6038 0.551 0.542 0.560 0.533 0.551 5,006,203 0.5451 1.67%
2016-09-20 0 0.600 0.600 0.610 0.560 0.610 11,235,000 6,661,250 0.5929 0.542 0.542 0.551 0.506 0.551 12,443,515 0.5353 1.69%
2016-09-19 0 0.590 0.580 0.590 0.540 0.600 15,755,000 8,879,900 0.5636 0.533 0.524 0.533 0.488 0.542 17,449,718 0.5089 11.32%
2016-09-15 0 0.530 0.520 0.530 0.530 0.530 2,635,000 1,396,550 0.5300 0.479 0.469 0.479 0.479 0.479 2,918,439 0.4785 0.00%
2016-09-14 0 0.530 0.520 0.530 0.520 0.530 800,000 422,800 0.5285 0.479 0.469 0.479 0.469 0.479 886,054 0.4772 0.00%
2016-09-13 0 0.530 0.530 0.540 0.530 0.540 4,470,000 2,395,500 0.5359 0.479 0.479 0.488 0.479 0.488 4,950,824 0.4839 0.00%
2016-09-12 0 0.530 0.530 0.540 0.530 0.540 2,575,000 1,365,350 0.5302 0.479 0.479 0.488 0.479 0.488 2,851,985 0.4787 -1.85%
2016-09-09 0 0.540 0.530 0.540 0.530 0.550 10,565,000 5,757,800 0.5450 0.488 0.479 0.488 0.479 0.497 11,701,445 0.4921 0.00%
2016-09-08 0 0.540 0.540 0.550 0.530 0.550 6,285,000 3,431,200 0.5459 0.488 0.488 0.497 0.479 0.497 6,961,059 0.4929 -1.82%
2016-09-07 0 0.550 0.540 0.550 0.540 0.560 3,855,000 2,120,550 0.5501 0.497 0.488 0.497 0.488 0.506 4,269,671 0.4967 0.00%
2016-09-06 0 0.550 0.550 0.560 0.550 0.580 8,125,000 4,556,450 0.5608 0.497 0.497 0.506 0.497 0.524 8,998,982 0.5063 -1.79%
2016-09-05 0 0.560 0.560 0.570 0.550 0.570 3,480,000 1,947,800 0.5597 0.506 0.506 0.515 0.497 0.515 3,854,333 0.5054 0.00%
2016-09-02 0 0.560 0.560 0.570 0.550 0.560 2,110,000 1,177,100 0.5579 0.506 0.506 0.515 0.497 0.506 2,336,966 0.5037 0.00%
2016-09-01 0 0.560 0.560 0.570 0.560 0.580 1,680,000 951,000 0.5661 0.506 0.506 0.515 0.506 0.524 1,860,713 0.5111 -1.75%
2016-08-31 0 0.570 0.560 0.570 0.550 0.570 4,360,000 2,443,900 0.5605 0.515 0.506 0.515 0.497 0.515 4,828,992 0.5061 1.79%
2016-08-30 0 0.560 0.560 0.570 0.560 0.600 4,980,000 2,849,250 0.5721 0.506 0.506 0.515 0.506 0.542 5,515,684 0.5166 -5.08%
2016-08-29 0 0.590 0.570 0.590 0.570 0.610 5,340,000 3,117,300 0.5838 0.533 0.515 0.533 0.515 0.551 5,914,408 0.5271 -1.67%
2016-08-26 0 0.600 0.590 0.600 0.560 0.600 4,900,000 2,847,250 0.5811 0.542 0.533 0.542 0.506 0.542 5,427,078 0.5246 7.14%
2016-08-25 0 0.560 0.560 0.570 0.550 0.580 875,000 497,500 0.5686 0.506 0.506 0.515 0.497 0.524 969,121 0.5134 1.82%
2016-08-24 0 0.550 0.550 0.560 0.550 0.560 665,000 366,500 0.5511 0.497 0.497 0.506 0.497 0.506 736,532 0.4976 0.00%
2016-08-23 0 0.550 0.550 0.560 0.550 0.560 4,420,000 2,439,100 0.5518 0.497 0.497 0.506 0.497 0.506 4,895,446 0.4982 0.00%
2016-08-22 0 0.550 0.550 0.560 0.550 0.570 5,245,000 2,942,150 0.5609 0.497 0.497 0.506 0.497 0.515 5,809,189 0.5065 0.00%
2016-08-19 0 0.550 0.550 0.560 0.550 0.570 3,330,000 1,879,750 0.5645 0.497 0.497 0.506 0.497 0.515 3,688,198 0.5097 -3.51%
2016-08-18 0 0.570 0.560 0.570 0.560 0.580 5,015,000 2,854,400 0.5692 0.515 0.506 0.515 0.506 0.524 5,554,448 0.5139 1.79%
2016-08-17 0 0.560 0.560 0.570 0.560 0.600 6,296,886 3,614,793 0.5741 0.506 0.506 0.515 0.506 0.542 6,974,223 0.5183 -6.67%
2016-08-16 0 0.600 0.590 0.600 0.570 0.620 14,300,000 8,542,100 0.5973 0.542 0.533 0.542 0.515 0.560 15,838,208 0.5393 -3.23%
2016-08-15 0 0.620 0.610 0.620 0.610 0.720 23,745,000 15,076,600 0.6349 0.560 0.551 0.560 0.551 0.650 26,299,178 0.5733 6.90%
2016-08-12 0 0.580 0.570 0.580 0.570 0.590 2,720,600 1,567,148 0.5760 0.524 0.515 0.524 0.515 0.533 3,013,247 0.5201 0.00%
2016-08-11 0 0.580 0.570 0.580 0.550 0.580 1,785,000 1,005,850 0.5635 0.524 0.515 0.524 0.497 0.524 1,977,007 0.5088 3.57%
2016-08-10 0 0.560 0.550 0.560 0.530 0.570 4,620,000 2,547,200 0.5513 0.506 0.497 0.506 0.479 0.515 5,116,960 0.4978 5.66%
2016-08-09 0 0.530 0.520 0.530 0.520 0.530 760,000 401,800 0.5287 0.479 0.469 0.479 0.469 0.479 841,751 0.4773 -1.85%
2016-08-08 0 0.540 0.520 0.540 0.520 0.540 485,000 256,400 0.5287 0.488 0.469 0.488 0.469 0.488 537,170 0.4773 1.89%
2016-08-05 0 0.530 0.520 0.530 0.510 0.540 1,245,000 651,850 0.5236 0.479 0.469 0.479 0.460 0.488 1,378,921 0.4727 3.92%
2016-08-04 0 0.510 0.500 0.520 0.510 0.520 75,000 38,950 0.5193 0.460 0.451 0.469 0.460 0.469 83,068 0.4689 -1.92%
2016-08-03 0 0.520 0.510 0.520 0.510 0.540 835,000 434,550 0.5204 0.469 0.460 0.469 0.460 0.488 924,818 0.4699 -3.70%
2016-08-01 0 0.540 0.530 0.540 0.530 0.560 1,742,800 944,784 0.5421 0.488 0.479 0.488 0.479 0.506 1,930,268 0.4895 1.89%
2016-07-29 0 0.530 0.520 0.530 0.480 0.530 2,210,000 1,124,150 0.5087 0.479 0.469 0.479 0.433 0.479 2,447,723 0.4593 0.00%
2016-07-28 0 0.530 0.520 0.530 0.520 0.540 795,000 419,300 0.5274 0.479 0.469 0.479 0.469 0.488 880,516 0.4762 0.00%
2016-07-27 0 0.530 0.520 0.540 0.520 0.550 905,000 490,450 0.5419 0.479 0.469 0.488 0.469 0.497 1,002,348 0.4893 -1.85%
2016-07-26 0 0.540 0.520 0.540 0.520 0.540 540,000 285,450 0.5286 0.488 0.469 0.488 0.469 0.488 598,086 0.4773 1.89%
2016-07-25 0 0.530 0.510 0.530 0.510 0.530 1,275,000 665,950 0.5223 0.479 0.460 0.479 0.460 0.479 1,412,148 0.4716 1.92%
2016-07-22 0 0.520 0.510 0.520 0.500 0.610 10,283,800 5,496,114 0.5344 0.469 0.460 0.469 0.451 0.551 11,389,997 0.4825 -5.45%
2016-07-21 0 0.550 0.540 0.550 0.490 0.550 11,247,900 5,818,341 0.5173 0.497 0.488 0.497 0.442 0.497 12,457,803 0.4670 14.58%
2016-07-20 0 0.480 0.480 0.490 0.480 0.485 150,000 72,050 0.4803 0.433 0.433 0.442 0.433 0.438 166,135 0.4337 0.00%
2016-07-19 0 0.480 0.480 0.485 0.480 0.480 755,000 362,400 0.4800 0.433 0.433 0.438 0.433 0.433 836,213 0.4334 -1.03%
2016-07-18 0 0.485 0.480 0.485 0.480 0.490 1,665,000 802,525 0.4820 0.438 0.433 0.438 0.433 0.442 1,844,099 0.4352 0.00%
2016-07-15 0 0.485 0.480 0.485 0.480 0.485 480,000 231,425 0.4821 0.438 0.433 0.438 0.433 0.438 531,632 0.4353 0.00%
2016-07-14 0 0.485 0.480 0.485 0.470 0.490 3,200,000 1,530,850 0.4784 0.438 0.433 0.438 0.424 0.442 3,544,214 0.4319 2.11%
2016-07-13 0 0.475 0.475 0.480 0.460 0.480 2,384,000 1,122,630 0.4709 0.429 0.429 0.433 0.415 0.433 2,640,440 0.4252 3.26%
2016-07-12 0 0.460 0.460 0.465 0.455 0.465 605,000 278,050 0.4596 0.415 0.415 0.420 0.411 0.420 670,078 0.4150 0.00%
2016-07-11 0 0.460 0.455 0.460 0.455 0.465 480,000 219,050 0.4564 0.415 0.411 0.415 0.411 0.420 531,632 0.4120 1.10%
2016-07-08 0 0.455 0.450 0.455 - - 125,000 56,250 0.4500 0.411 0.406 0.411 - - 138,446 0.4063 0.00%
2016-07-07 0 0.455 0.455 0.460 0.450 0.465 785,000 359,575 0.4581 0.411 0.411 0.415 0.406 0.420 869,440 0.4136 1.11%
2016-07-06 0 0.450 0.450 0.455 0.445 0.460 690,000 311,750 0.4518 0.406 0.406 0.411 0.402 0.415 764,221 0.4079 -2.17%
2016-07-05 0 0.460 0.460 0.465 0.450 0.460 575,000 264,125 0.4593 0.415 0.415 0.420 0.406 0.415 636,851 0.4147 1.10%
2016-07-04 0 0.455 0.455 0.460 0.450 0.455 390,000 175,850 0.4509 0.411 0.411 0.415 0.406 0.411 431,951 0.4071 0.00%
2016-06-30 0 0.455 0.450 0.455 0.450 0.455 590,000 265,850 0.4506 0.411 0.406 0.411 0.406 0.411 653,465 0.4068 3.41%
2016-06-29 0 0.440 0.440 0.445 0.440 0.445 265,000 117,600 0.4438 0.397 0.397 0.402 0.397 0.402 293,505 0.4007 0.00%
2016-06-28 0 0.440 0.440 0.445 0.430 0.445 315,000 138,150 0.4386 0.397 0.397 0.402 0.388 0.402 348,884 0.3960 0.00%
2016-06-27 0 0.440 0.440 0.450 0.440 0.450 605,000 266,950 0.4412 0.397 0.397 0.406 0.397 0.406 670,078 0.3984 -3.30%
2016-06-24 0 0.455 0.450 0.465 0.450 0.455 5,040,000 2,270,050 0.4504 0.411 0.406 0.420 0.406 0.411 5,582,138 0.4067 0.00%
2016-06-23 0 0.455 0.450 0.460 0.450 0.455 290,000 131,175 0.4523 0.411 0.406 0.415 0.406 0.411 321,194 0.4084 0.00%
2016-06-22 0 0.455 0.455 0.460 0.450 0.455 1,015,000 460,725 0.4539 0.411 0.411 0.415 0.406 0.411 1,124,180 0.4098 1.11%
2016-06-21 0 0.450 0.450 0.455 0.450 0.455 3,200,000 1,441,050 0.4503 0.406 0.406 0.411 0.406 0.411 3,544,214 0.4066 -2.17%
2016-06-20 0 0.460 0.455 0.460 0.450 0.465 30,000 13,575 0.4525 0.415 0.411 0.415 0.406 0.420 33,227 0.4086 1.10%
2016-06-17 0 0.455 0.450 0.455 0.450 0.455 215,000 97,150 0.4519 0.411 0.406 0.411 0.406 0.411 238,127 0.4080 1.11%
2016-06-16 0 0.450 0.450 0.455 0.450 0.450 700,000 315,000 0.4500 0.406 0.406 0.411 0.406 0.406 775,297 0.4063 0.00%
2016-06-15 0 0.450 0.450 0.455 0.450 0.455 2,700,000 1,215,800 0.4503 0.406 0.406 0.411 0.406 0.411 2,990,431 0.4066 2.27%
2016-06-14 0 0.440 0.430 0.450 0.430 0.440 770,000 336,700 0.4373 0.397 0.388 0.406 0.388 0.397 852,827 0.3948 0.00%
2016-06-13 0 0.440 0.435 0.440 0.440 0.440 835,000 367,400 0.4400 0.397 0.393 0.397 0.397 0.397 924,818 0.3973 -1.12%
2016-06-10 0 0.445 0.435 0.445 0.435 0.450 355,000 157,600 0.4439 0.402 0.393 0.402 0.393 0.406 393,186 0.4008 -3.26%
2016-06-08 0 0.460 0.450 0.460 0.450 0.460 515,000 235,425 0.4571 0.415 0.406 0.415 0.406 0.415 570,397 0.4127 2.22%
2016-06-07 0 0.450 0.450 0.455 0.450 0.460 675,000 306,775 0.4545 0.406 0.406 0.411 0.406 0.415 747,608 0.4103 -1.10%
2016-06-06 0 0.455 0.445 0.455 0.445 0.460 1,880,000 851,950 0.4532 0.411 0.402 0.411 0.402 0.415 2,082,226 0.4092 1.11%
2016-06-03 0 0.450 0.445 0.450 0.445 0.450 1,368,215 613,371 0.4483 0.406 0.402 0.406 0.402 0.406 1,515,390 0.4048 2.27%
2016-06-02 0 0.440 0.435 0.440 0.430 0.440 240,000 104,850 0.4369 0.397 0.393 0.397 0.388 0.397 265,816 0.3944 1.15%
2016-06-01 0 0.435 0.430 0.435 0.430 0.440 1,250,000 543,525 0.4348 0.393 0.388 0.393 0.388 0.397 1,384,459 0.3926 0.00%
2016-05-31 0 0.435 0.430 0.435 0.425 0.440 1,985,000 867,900 0.4372 0.393 0.388 0.393 0.384 0.397 2,198,520 0.3948 0.00%
2016-05-30 0 0.435 0.430 0.435 - - 0 0 - 0.393 0.388 0.393 - - 0 - 0.00%
2016-05-27 0 0.435 0.435 0.440 0.430 0.440 925,000 402,200 0.4348 0.393 0.393 0.397 0.388 0.397 1,024,499 0.3926 2.35%
2016-05-26 0 0.425 0.425 0.430 0.420 0.440 2,200,000 941,825 0.4281 0.384 0.384 0.388 0.379 0.397 2,436,647 0.3865 -3.41%
2016-05-25 0 0.440 0.435 0.445 0.435 0.455 830,000 366,950 0.4421 0.397 0.393 0.402 0.393 0.411 919,281 0.3992 1.15%
2016-05-24 0 0.435 0.435 0.440 0.430 0.455 3,401,000 1,505,760 0.4427 0.393 0.393 0.397 0.388 0.411 3,766,835 0.3997 -4.40%
2016-05-23 0 0.455 0.455 0.460 0.450 0.460 220,000 100,925 0.4588 0.411 0.411 0.415 0.406 0.415 243,665 0.4142 -1.09%
2016-05-20 0 0.460 0.460 0.465 0.450 0.465 2,570,000 1,185,675 0.4614 0.415 0.415 0.420 0.406 0.420 2,846,447 0.4165 0.00%
2016-05-19 0 0.460 0.460 0.480 0.460 0.465 80,000 36,900 0.4613 0.415 0.415 0.433 0.415 0.420 88,605 0.4165 -1.08%
2016-05-18 0 0.465 0.465 0.475 0.465 0.480 64,000 29,905 0.4673 0.420 0.420 0.429 0.420 0.433 70,884 0.4219 -2.11%
2016-05-17 0 0.475 0.475 0.480 0.470 0.475 215,000 101,675 0.4729 0.429 0.429 0.433 0.424 0.429 238,127 0.4270 0.00%
2016-05-16 0 0.475 0.470 0.480 0.460 0.495 230,000 109,100 0.4743 0.429 0.424 0.433 0.415 0.447 254,740 0.4283 2.15%
2016-05-13 0 0.465 0.465 0.480 0.465 0.480 475,000 222,175 0.4677 0.420 0.420 0.433 0.420 0.433 526,094 0.4223 -3.12%
2016-05-12 0 0.480 0.480 0.485 0.480 0.485 215,000 103,425 0.4810 0.433 0.433 0.438 0.433 0.438 238,127 0.4343 -1.03%
2016-05-11 0 0.485 0.475 0.485 0.460 0.490 2,515,000 1,207,050 0.4799 0.438 0.429 0.438 0.415 0.442 2,785,531 0.4333 7.78%
2016-05-10 0 0.450 0.450 0.455 0.430 0.460 1,726,000 768,860 0.4455 0.406 0.406 0.411 0.388 0.415 1,911,661 0.4022 0.00%
2016-05-09 0 0.450 0.445 0.455 0.440 0.455 1,360,000 611,650 0.4497 0.406 0.402 0.411 0.397 0.411 1,506,291 0.4061 0.00%
2016-05-06 0 0.450 0.450 0.455 0.450 0.455 495,000 224,900 0.4543 0.406 0.406 0.411 0.406 0.411 548,246 0.4102 0.00%
2016-05-05 0 0.450 0.450 0.455 0.450 0.455 130,000 58,975 0.4537 0.406 0.406 0.411 0.406 0.411 143,984 0.4096 -2.17%
2016-05-04 0 0.460 0.450 0.460 0.450 0.460 764,950 347,004 0.4536 0.415 0.406 0.415 0.406 0.415 847,233 0.4096 0.00%
2016-05-03 0 0.460 0.460 0.465 0.455 0.475 1,953,000 907,350 0.4646 0.415 0.415 0.420 0.411 0.429 2,163,078 0.4195 -3.16%
2016-04-29 0 0.475 0.475 0.480 0.475 0.480 120,000 57,250 0.4771 0.429 0.429 0.433 0.429 0.433 132,908 0.4307 -2.06%
2016-04-28 0 0.485 0.475 0.485 0.475 0.485 40,000 19,175 0.4794 0.438 0.429 0.438 0.429 0.438 44,303 0.4328 1.04%
2016-04-27 0 0.480 0.480 0.490 0.475 0.490 365,000 176,475 0.4835 0.433 0.433 0.442 0.429 0.442 404,262 0.4365 1.05%
2016-04-26 0 0.475 0.475 0.480 0.470 0.485 1,115,000 536,125 0.4808 0.429 0.429 0.433 0.424 0.438 1,234,937 0.4341 -2.06%
2016-04-25 0 0.485 0.485 0.490 0.480 0.495 525,000 258,175 0.4918 0.438 0.438 0.442 0.433 0.447 581,473 0.4440 1.04%
2016-04-22 0 0.480 0.480 0.490 0.480 0.495 1,213,000 588,330 0.4850 0.433 0.433 0.442 0.433 0.447 1,343,479 0.4379 0.00%
2016-04-21 0 0.480 0.480 0.490 0.475 0.485 430,000 207,725 0.4831 0.433 0.433 0.442 0.429 0.438 476,254 0.4362 -1.03%
2016-04-20 0 0.485 0.470 0.485 0.470 0.485 1,257,652 603,274 0.4797 0.438 0.424 0.438 0.424 0.438 1,392,934 0.4331 0.00%
2016-04-19 0 0.485 0.485 0.490 0.470 0.500 1,959,986 946,893 0.4831 0.438 0.438 0.442 0.424 0.451 2,170,816 0.4362 1.04%
2016-04-18 0 0.480 0.475 0.480 0.475 0.490 1,530,000 737,075 0.4817 0.433 0.429 0.433 0.429 0.442 1,694,577 0.4350 -2.04%
2016-04-15 0 0.490 0.485 0.490 0.485 0.495 1,525,000 748,225 0.4906 0.442 0.438 0.442 0.438 0.447 1,689,040 0.4430 -2.00%
2016-04-14 0 0.500 0.490 0.500 0.490 0.500 975,000 484,550 0.4970 0.451 0.442 0.451 0.442 0.451 1,079,878 0.4487 1.01%
2016-04-13 0 0.495 0.490 0.500 0.485 0.500 960,000 473,275 0.4930 0.447 0.442 0.451 0.438 0.451 1,063,264 0.4451 3.13%
2016-04-12 0 0.480 0.480 0.490 0.480 0.490 715,000 347,200 0.4856 0.433 0.433 0.442 0.433 0.442 791,910 0.4384 -2.04%
2016-04-11 0 0.490 0.485 0.495 0.475 0.490 525,000 254,025 0.4839 0.442 0.438 0.447 0.429 0.442 581,473 0.4369 2.08%
2016-04-08 0 0.480 0.475 0.480 0.470 0.490 300,000 144,400 0.4813 0.433 0.429 0.433 0.424 0.442 332,270 0.4346 1.05%
2016-04-07 0 0.475 0.475 0.480 0.470 0.475 705,000 333,550 0.4731 0.429 0.429 0.433 0.424 0.429 780,835 0.4272 1.06%
2016-04-06 0 0.470 0.465 0.480 0.465 0.480 1,230,000 580,725 0.4721 0.424 0.420 0.433 0.420 0.433 1,362,307 0.4263 -3.09%
2016-04-05 0 0.485 0.475 0.485 0.475 0.490 865,000 417,375 0.4825 0.438 0.429 0.438 0.429 0.442 958,045 0.4357 0.00%
2016-04-01 0 0.485 0.480 0.485 0.480 0.520 960,000 471,925 0.4916 0.438 0.433 0.438 0.433 0.469 1,063,264 0.4438 -4.90%
2016-03-31 0 0.510 0.510 0.520 0.490 0.520 3,620,000 1,833,725 0.5066 0.460 0.460 0.469 0.442 0.469 4,009,393 0.4574 6.25%
2016-03-30 0 0.480 0.470 0.490 0.465 0.480 590,000 279,600 0.4739 0.433 0.424 0.442 0.420 0.433 653,465 0.4279 2.13%
2016-03-29 0 0.470 0.470 0.480 0.470 0.485 555,000 263,875 0.4755 0.424 0.424 0.433 0.424 0.438 614,700 0.4293 -1.05%
2016-03-24 0 0.475 0.475 0.480 0.475 0.490 539,103 260,162 0.4826 0.429 0.429 0.433 0.429 0.442 597,093 0.4357 -3.06%
2016-03-23 0 0.490 0.485 0.495 0.485 0.495 275,000 135,125 0.4914 0.442 0.438 0.447 0.438 0.447 304,581 0.4436 -2.00%
2016-03-22 0 0.500 0.485 0.500 0.470 0.500 1,740,000 838,850 0.4821 0.451 0.438 0.451 0.424 0.451 1,927,167 0.4353 4.17%
2016-03-21 0 0.480 0.480 0.495 0.475 0.500 755,000 365,450 0.4840 0.433 0.433 0.447 0.429 0.451 836,213 0.4370 -3.03%
2016-03-18 0 0.495 0.480 0.495 0.485 0.510 2,240,000 1,108,100 0.4947 0.447 0.433 0.447 0.438 0.460 2,480,950 0.4466 -2.94%
2016-03-17 0 0.510 0.500 0.510 0.475 0.520 4,775,000 2,371,000 0.4965 0.460 0.451 0.460 0.429 0.469 5,288,632 0.4483 13.33%
2016-03-16 0 0.450 0.440 0.450 0.415 0.470 915,000 408,025 0.4459 0.406 0.397 0.406 0.375 0.424 1,013,424 0.4026 1.12%
2016-03-15 0 0.445 0.440 0.470 0.440 0.445 120,000 53,250 0.4438 0.402 0.397 0.424 0.397 0.402 132,908 0.4007 0.00%
2016-03-14 0 0.445 0.440 0.455 0.445 0.465 1,570,000 727,100 0.4631 0.402 0.397 0.411 0.402 0.420 1,738,880 0.4181 -3.26%
2016-03-11 0 0.460 0.450 0.460 0.450 0.465 1,525,000 697,850 0.4576 0.415 0.406 0.415 0.406 0.420 1,689,040 0.4132 2.22%
2016-03-10 0 0.450 0.445 0.460 0.450 0.470 2,380,000 1,094,025 0.4597 0.406 0.402 0.415 0.406 0.424 2,636,009 0.4150 -2.17%
2016-03-09 0 0.460 0.460 0.465 0.460 0.470 1,290,000 596,950 0.4628 0.415 0.415 0.420 0.415 0.424 1,428,761 0.4178 0.00%
2016-03-08 0 0.460 0.460 0.465 0.455 0.480 1,315,000 605,675 0.4606 0.415 0.415 0.420 0.411 0.433 1,456,451 0.4159 -1.08%
2016-03-07 0 0.465 0.465 0.470 0.445 0.480 7,305,000 3,323,550 0.4550 0.420 0.420 0.424 0.402 0.433 8,090,777 0.4108 4.49%
2016-03-04 0 0.445 0.450 0.455 0.440 0.450 470,000 210,250 0.4473 0.402 0.406 0.411 0.397 0.406 520,556 0.4039 0.00%
2016-03-03 0 0.445 0.445 0.450 0.440 0.450 482,800 216,076 0.4475 0.402 0.402 0.406 0.397 0.406 534,733 0.4041 -1.11%
2016-03-02 0 0.450 0.450 0.460 0.450 0.470 1,255,000 581,875 0.4636 0.406 0.406 0.415 0.406 0.424 1,389,997 0.4186 2.27%
2016-03-01 0 0.440 0.440 0.450 0.430 0.445 260,600 116,474 0.4469 0.397 0.397 0.406 0.388 0.402 288,632 0.4035 2.33%
2016-02-29 0 0.430 0.430 0.450 0.410 0.495 575,000 253,925 0.4416 0.388 0.388 0.406 0.370 0.447 636,851 0.3987 1.18%
2016-02-26 0 0.425 0.420 0.435 0.420 0.435 285,000 123,325 0.4327 0.384 0.379 0.393 0.379 0.393 315,657 0.3907 3.66%
2016-02-25 0 0.410 0.405 0.415 0.405 0.425 565,000 232,750 0.4119 0.370 0.366 0.375 0.366 0.384 625,775 0.3719 -2.38%
2016-02-24 0 0.420 0.415 0.420 0.415 0.435 175,000 73,150 0.4180 0.379 0.375 0.379 0.375 0.393 193,824 0.3774 0.00%
2016-02-23 0 0.420 0.415 0.420 0.415 0.425 375,000 157,150 0.4191 0.379 0.375 0.379 0.375 0.384 415,338 0.3784 1.20%
2016-02-22 0 0.415 0.405 0.420 0.400 0.420 340,000 140,600 0.4135 0.375 0.366 0.379 0.361 0.379 376,573 0.3734 2.47%
2016-02-19 0 0.405 0.410 0.415 0.405 0.410 95,000 38,625 0.4066 0.366 0.370 0.375 0.366 0.370 105,219 0.3671 -1.22%
2016-02-18 0 0.410 0.410 0.415 0.395 0.410 1,025,000 412,200 0.4021 0.370 0.370 0.375 0.357 0.370 1,135,256 0.3631 3.80%
2016-02-17 0 0.395 0.395 0.405 0.395 0.400 330,000 131,900 0.3997 0.357 0.357 0.366 0.357 0.361 365,497 0.3609 -2.47%
2016-02-16 0 0.405 0.405 0.410 0.405 0.410 330,000 134,600 0.4079 0.366 0.366 0.370 0.366 0.370 365,497 0.3683 3.85%
2016-02-15 0 0.390 0.390 0.400 0.390 0.395 105,000 40,975 0.3902 0.352 0.352 0.361 0.352 0.357 116,295 0.3523 2.63%
2016-02-12 0 0.380 0.380 0.400 0.370 0.400 395,000 152,375 0.3858 0.343 0.343 0.361 0.334 0.361 437,489 0.3483 -1.30%
2016-02-11 0 0.385 0.385 0.395 0.350 0.405 140,000 54,250 0.3875 0.348 0.348 0.357 0.316 0.366 155,059 0.3499 -4.94%
2016-02-05 0 0.405 0.405 0.410 0.405 0.415 580,318 235,699 0.4062 0.366 0.366 0.370 0.366 0.375 642,741 0.3667 -1.22%
2016-02-04 0 0.410 0.405 0.415 0.410 0.420 885,000 369,375 0.4174 0.370 0.366 0.375 0.370 0.379 980,197 0.3768 -1.20%
2016-02-03 0 0.415 0.400 0.415 0.400 0.415 210,000 84,875 0.4042 0.375 0.361 0.375 0.361 0.375 232,589 0.3649 0.00%
2016-02-02 0 0.415 0.415 0.420 0.405 0.415 85,000 34,875 0.4103 0.375 0.375 0.379 0.366 0.375 94,143 0.3704 2.47%
2016-02-01 0 0.405 0.405 0.410 0.405 0.410 395,000 160,500 0.4063 0.366 0.366 0.370 0.366 0.370 437,489 0.3669 -2.41%
2016-01-29 0 0.415 0.410 0.420 0.410 0.425 955,000 398,575 0.4174 0.375 0.370 0.379 0.370 0.384 1,057,726 0.3768 1.22%
2016-01-28 0 0.410 0.400 0.410 0.400 0.420 3,645,000 1,491,150 0.4091 0.370 0.361 0.370 0.361 0.379 4,037,082 0.3694 -2.38%
2016-01-27 0 0.420 0.420 0.425 0.415 0.420 620,000 258,775 0.4174 0.379 0.379 0.384 0.375 0.379 686,692 0.3768 1.20%
2016-01-26 0 0.415 0.415 0.420 0.410 0.415 1,725,000 711,700 0.4126 0.375 0.375 0.379 0.370 0.375 1,910,553 0.3725 -2.35%
2016-01-25 0 0.425 0.420 0.430 0.410 0.425 752,800 315,362 0.4189 0.384 0.379 0.388 0.370 0.384 833,776 0.3782 2.41%
2016-01-22 0 0.415 0.415 0.425 0.400 0.430 1,635,000 680,425 0.4162 0.375 0.375 0.384 0.361 0.388 1,810,872 0.3757 1.22%
2016-01-21 0 0.410 0.410 0.430 0.410 0.455 1,082,800 461,051 0.4258 0.370 0.370 0.388 0.370 0.411 1,199,274 0.3844 -8.89%
2016-01-20 0 0.450 0.445 0.450 0.450 0.475 2,515,000 1,151,200 0.4577 0.406 0.402 0.406 0.406 0.429 2,785,531 0.4133 -6.25%
2016-01-19 0 0.480 0.480 0.485 0.475 0.490 890,000 428,425 0.4814 0.433 0.433 0.438 0.429 0.442 985,735 0.4346 0.00%
2016-01-18 0 0.480 0.480 0.485 0.475 0.485 445,000 213,925 0.4807 0.433 0.433 0.438 0.429 0.438 492,867 0.4340 -3.03%
2016-01-15 0 0.495 0.495 0.500 0.495 0.500 945,000 468,300 0.4956 0.447 0.447 0.451 0.447 0.451 1,046,651 0.4474 0.00%
2016-01-14 0 0.495 0.495 0.500 0.480 0.500 570,000 280,525 0.4921 0.447 0.447 0.451 0.433 0.451 631,313 0.4444 0.00%
2016-01-13 0 0.495 0.485 0.495 0.470 0.530 2,975,000 1,491,050 0.5012 0.447 0.438 0.447 0.424 0.479 3,295,012 0.4525 -4.81%
2016-01-12 0 0.520 0.510 0.520 0.510 0.540 2,890,000 1,519,600 0.5258 0.469 0.460 0.469 0.460 0.488 3,200,869 0.4747 -1.89%
2016-01-11 0 0.530 0.530 0.540 0.530 0.550 1,685,000 904,050 0.5365 0.479 0.479 0.488 0.479 0.497 1,866,250 0.4844 -3.64%
2016-01-08 0 0.550 0.540 0.550 0.530 0.550 815,000 437,500 0.5368 0.497 0.488 0.497 0.479 0.497 902,667 0.4847 3.77%
2016-01-07 0 0.530 0.530 0.550 0.520 0.550 1,425,000 761,800 0.5346 0.479 0.479 0.497 0.469 0.497 1,578,283 0.4827 -5.36%
2016-01-06 0 0.560 0.560 0.580 0.560 0.570 1,240,000 697,400 0.5624 0.506 0.506 0.524 0.506 0.515 1,373,383 0.5078 -1.75%
2016-01-05 0 0.570 0.570 0.580 0.570 0.580 1,105,000 630,750 0.5708 0.515 0.515 0.524 0.515 0.524 1,223,862 0.5154 -1.72%
2016-01-04 0 0.580 0.570 0.590 0.560 0.590 1,543,333 891,499 0.5776 0.524 0.515 0.533 0.506 0.533 1,709,345 0.5215 -3.33%
2015-12-31 0 0.600 0.590 0.600 - - 0 0 - 0.542 0.533 0.542 - - 0 - 0.00%
2015-12-30 0 0.600 0.600 0.610 0.590 0.610 140,000 83,600 0.5971 0.542 0.542 0.551 0.533 0.551 155,059 0.5391 -1.64%
2015-12-29 0 0.610 0.600 0.610 0.600 0.610 125,000 75,100 0.6008 0.551 0.542 0.551 0.542 0.551 138,446 0.5425 1.67%
2015-12-28 0 0.600 0.590 0.600 0.590 0.610 860,000 515,450 0.5994 0.542 0.533 0.542 0.533 0.551 952,508 0.5412 -1.64%
2015-12-24 0 0.610 0.610 0.620 0.610 0.620 1,655,000 1,011,600 0.6112 0.551 0.551 0.560 0.551 0.560 1,833,023 0.5519 0.00%
2015-12-23 0 0.610 0.610 0.620 0.610 0.630 1,621,647 998,238 0.6156 0.551 0.551 0.560 0.551 0.569 1,796,083 0.5558 -1.61%
2015-12-22 0 0.620 0.610 0.620 0.590 0.630 1,760,500 1,082,815 0.6151 0.560 0.551 0.560 0.533 0.569 1,949,872 0.5553 3.33%
2015-12-21 0 0.600 0.590 0.600 0.580 0.660 2,315,000 1,403,100 0.6061 0.542 0.533 0.542 0.524 0.596 2,564,018 0.5472 1.69%
2015-12-18 0 0.590 0.590 0.600 0.590 0.600 1,395,000 829,950 0.5949 0.533 0.533 0.542 0.533 0.542 1,545,056 0.5372 0.00%
2015-12-17 0 0.590 0.590 0.600 0.590 0.610 935,000 559,200 0.5981 0.533 0.533 0.542 0.533 0.551 1,035,575 0.5400 0.00%
2015-12-16 0 0.590 0.590 0.600 0.590 0.610 1,045,000 629,300 0.6022 0.533 0.533 0.542 0.533 0.551 1,157,408 0.5437 1.72%
2015-12-15 0 0.580 0.580 0.600 0.570 0.600 2,367,600 1,383,528 0.5844 0.524 0.524 0.542 0.515 0.542 2,622,276 0.5276 0.00%
2015-12-14 0 0.580 0.580 0.590 0.580 0.600 398,900 232,006 0.5816 0.524 0.524 0.533 0.524 0.542 441,808 0.5251 -3.33%
2015-12-11 0 0.600 0.590 0.600 0.590 0.600 477,038 282,691 0.5926 0.542 0.533 0.542 0.533 0.542 528,352 0.5350 0.00%
2015-12-10 0 0.600 0.590 0.600 0.590 0.610 645,000 382,550 0.5931 0.542 0.533 0.542 0.533 0.551 714,381 0.5355 0.00%
2015-12-09 0 0.600 0.590 0.610 0.590 0.620 550,000 331,400 0.6025 0.542 0.533 0.551 0.533 0.560 609,162 0.5440 -3.23%
2015-12-08 0 0.620 0.620 0.630 0.620 0.630 940,000 588,050 0.6256 0.560 0.560 0.569 0.560 0.569 1,041,113 0.5648 -3.12%
2015-12-07 0 0.640 0.620 0.640 0.620 0.640 1,715,000 1,081,650 0.6307 0.578 0.560 0.578 0.560 0.578 1,899,477 0.5694 3.23%
2015-12-04 0 0.620 0.620 0.630 0.610 0.640 2,518,900 1,570,290 0.6234 0.560 0.560 0.569 0.551 0.578 2,789,850 0.5629 -3.12%
2015-12-03 0 0.640 0.630 0.640 0.620 0.640 1,032,600 660,064 0.6392 0.578 0.569 0.578 0.560 0.578 1,143,674 0.5771 0.00%
2015-12-02 0 0.640 0.630 0.640 0.620 0.640 635,000 400,750 0.6311 0.578 0.569 0.578 0.560 0.578 703,305 0.5698 1.59%
2015-12-01 0 0.630 0.630 0.640 0.630 0.650 2,055,000 1,304,280 0.6347 0.569 0.569 0.578 0.569 0.587 2,276,050 0.5730 -3.08%
2015-11-30 0 0.650 0.640 0.650 0.630 0.650 1,760,000 1,135,900 0.6454 0.587 0.578 0.587 0.569 0.587 1,949,318 0.5827 3.17%
2015-11-27 0 0.630 0.620 0.630 0.620 0.630 2,045,000 1,272,050 0.6220 0.569 0.560 0.569 0.560 0.569 2,264,974 0.5616 1.61%
2015-11-26 0 0.620 0.620 0.630 0.620 0.640 605,000 380,800 0.6294 0.560 0.560 0.569 0.560 0.578 670,078 0.5683 -1.59%
2015-11-25 0 0.630 0.630 0.640 0.630 0.640 300,000 190,950 0.6365 0.569 0.569 0.578 0.569 0.578 332,270 0.5747 -1.56%
2015-11-24 0 0.640 0.630 0.640 0.630 0.640 3,013,758 1,925,692 0.6390 0.578 0.569 0.578 0.569 0.578 3,337,939 0.5769 1.59%
2015-11-23 0 0.630 0.630 0.640 0.620 0.640 2,075,000 1,313,500 0.6330 0.569 0.569 0.578 0.560 0.578 2,298,202 0.5715 1.61%
2015-11-20 0 0.620 0.620 0.640 0.610 0.630 585,000 364,950 0.6238 0.560 0.560 0.578 0.551 0.569 647,927 0.5633 0.00%
2015-11-19 0 0.620 0.620 0.630 0.610 0.630 840,000 520,800 0.6200 0.560 0.560 0.569 0.551 0.569 930,356 0.5598 1.64%
2015-11-18 0 0.610 0.590 0.610 0.590 0.610 380,000 229,150 0.6030 0.551 0.533 0.551 0.533 0.551 420,875 0.5445 3.39%
2015-11-17 0 0.590 0.590 0.600 0.590 0.620 3,389,600 2,049,718 0.6047 0.533 0.533 0.542 0.533 0.560 3,754,209 0.5460 -3.28%
2015-11-16 0 0.610 0.590 0.610 0.580 0.620 2,035,000 1,227,700 0.6033 0.551 0.533 0.551 0.524 0.560 2,253,899 0.5447 -3.17%
2015-11-13 0 0.630 0.630 0.650 0.630 0.650 890,000 570,050 0.6405 0.569 0.569 0.587 0.569 0.587 985,735 0.5783 -4.55%
2015-11-12 0 0.660 0.660 0.670 0.650 0.670 775,000 511,250 0.6597 0.596 0.596 0.605 0.587 0.605 858,364 0.5956 0.00%
2015-11-11 0 0.660 0.660 0.670 0.650 0.660 1,355,000 885,500 0.6535 0.596 0.596 0.605 0.587 0.596 1,500,753 0.5900 1.54%
2015-11-10 0 0.650 0.650 0.670 0.650 0.680 5,730,000 3,788,850 0.6612 0.587 0.587 0.605 0.587 0.614 6,346,359 0.5970 -2.99%
2015-11-09 0 0.670 0.670 0.680 0.670 0.690 3,990,000 2,707,350 0.6785 0.605 0.605 0.614 0.605 0.623 4,419,192 0.6126 -2.90%
2015-11-06 0 0.690 0.680 0.690 0.680 0.690 2,002,400 1,377,380 0.6879 0.623 0.614 0.623 0.614 0.623 2,217,792 0.6211 -1.43%
2015-11-05 0 0.700 0.690 0.700 0.680 0.700 2,490,000 1,723,500 0.6922 0.632 0.623 0.632 0.614 0.632 2,757,842 0.6249 1.45%
2015-11-04 0 0.690 0.680 0.690 0.670 0.710 5,965,000 4,133,650 0.6930 0.623 0.614 0.623 0.605 0.641 6,606,637 0.6257 4.55%
2015-11-03 0 0.660 0.660 0.670 0.640 0.680 4,340,000 2,814,500 0.6485 0.596 0.596 0.605 0.578 0.614 4,806,841 0.5855 0.00%
2015-11-02 0 0.660 0.650 0.660 0.640 0.660 1,235,000 805,150 0.6519 0.596 0.587 0.596 0.578 0.596 1,367,845 0.5886 0.00%
2015-10-30 0 0.660 0.650 0.670 0.650 0.670 605,000 397,450 0.6569 0.596 0.587 0.605 0.587 0.605 670,078 0.5931 1.54%
2015-10-29 0 0.650 0.650 0.660 0.640 0.670 745,000 487,200 0.6540 0.587 0.587 0.596 0.578 0.605 825,137 0.5904 1.56%
2015-10-28 0 0.640 0.640 0.650 0.630 0.670 3,795,000 2,444,350 0.6441 0.578 0.578 0.587 0.569 0.605 4,203,217 0.5815 -5.88%
2015-10-27 0 0.680 0.660 0.680 0.650 0.680 1,190,000 788,350 0.6625 0.614 0.596 0.614 0.587 0.614 1,318,005 0.5981 -1.45%
2015-10-26 0 0.690 0.680 0.690 0.670 0.710 1,720,000 1,171,400 0.6810 0.623 0.614 0.623 0.605 0.641 1,905,015 0.6149 0.00%
2015-10-23 0 0.690 0.680 0.690 0.680 0.720 2,100,000 1,460,400 0.6954 0.623 0.614 0.623 0.614 0.650 2,325,891 0.6279 -1.43%
2015-10-22 0 0.700 0.690 0.700 0.670 0.700 3,530,000 2,447,850 0.6934 0.632 0.623 0.632 0.605 0.632 3,909,711 0.6261 1.45%
2015-10-20 0 0.690 0.690 0.700 0.680 0.710 1,270,000 882,400 0.6948 0.623 0.623 0.632 0.614 0.641 1,406,610 0.6273 -1.43%
2015-10-19 0 0.700 0.690 0.700 0.680 0.700 510,000 354,500 0.6951 0.632 0.623 0.632 0.614 0.632 564,859 0.6276 1.45%
2015-10-16 0 0.690 0.690 0.700 0.680 0.730 3,025,000 2,117,900 0.7001 0.623 0.623 0.632 0.614 0.659 3,350,390 0.6321 -1.43%
2015-10-15 0 0.700 0.690 0.700 0.650 0.710 8,560,000 5,874,650 0.6863 0.632 0.623 0.632 0.587 0.641 9,480,773 0.6196 7.69%
2015-10-14 0 0.650 0.640 0.650 0.640 0.660 1,970,900 1,285,744 0.6524 0.587 0.578 0.587 0.578 0.596 2,182,904 0.5890 1.56%
2015-10-13 0 0.640 0.630 0.650 0.630 0.650 1,545,000 995,950 0.6446 0.578 0.569 0.587 0.569 0.587 1,711,191 0.5820 0.00%
2015-10-12 0 0.640 0.640 0.650 0.630 0.660 1,620,000 1,049,850 0.6481 0.578 0.578 0.587 0.569 0.596 1,794,259 0.5851 0.00%
2015-10-09 0 0.640 0.630 0.640 0.630 0.650 2,160,000 1,389,750 0.6434 0.578 0.569 0.578 0.569 0.587 2,392,345 0.5809 0.00%
2015-10-08 0 0.640 0.630 0.640 0.620 0.640 2,800,000 1,756,350 0.6273 0.578 0.569 0.578 0.560 0.578 3,101,188 0.5663 3.23%
2015-10-07 0 0.620 0.620 0.640 0.600 0.640 1,925,000 1,203,200 0.6250 0.560 0.560 0.578 0.542 0.578 2,132,066 0.5643 3.33%
2015-10-06 0 0.600 0.600 0.610 0.590 0.610 755,000 454,450 0.6019 0.542 0.542 0.551 0.533 0.551 836,213 0.5435 1.69%
2015-10-05 0 0.590 0.590 0.600 0.580 0.610 560,000 333,050 0.5947 0.533 0.533 0.542 0.524 0.551 620,238 0.5370 -1.67%
2015-10-02 0 0.600 0.590 0.600 0.570 0.600 2,932,000 1,717,150 0.5857 0.542 0.533 0.542 0.515 0.542 3,247,386 0.5288 3.45%
2015-09-30 0 0.580 0.580 0.590 0.570 0.600 405,000 235,350 0.5811 0.524 0.524 0.533 0.515 0.542 448,565 0.5247 3.57%
2015-09-29 0 0.560 0.560 0.590 0.550 0.580 1,629,800 920,196 0.5646 0.506 0.506 0.533 0.497 0.524 1,805,113 0.5098 -6.67%
2015-09-25 0 0.600 0.580 0.600 0.570 0.610 1,804,169 1,072,392 0.5944 0.542 0.524 0.542 0.515 0.551 1,998,238 0.5367 -1.64%
2015-09-24 0 0.610 0.600 0.610 0.600 0.620 720,000 441,250 0.6128 0.551 0.542 0.551 0.542 0.560 797,448 0.5533 -1.61%
2015-09-23 0 0.620 0.620 0.630 0.610 0.640 4,700,000 2,948,550 0.6274 0.560 0.560 0.569 0.551 0.578 5,205,565 0.5664 -3.12%
2015-09-22 0 0.640 0.630 0.640 0.630 0.650 795,000 503,500 0.6333 0.578 0.569 0.578 0.569 0.587 880,516 0.5718 -1.54%
2015-09-21 0 0.650 0.640 0.650 0.620 0.660 1,665,000 1,065,300 0.6398 0.587 0.578 0.587 0.560 0.596 1,844,099 0.5777 -1.52%
2015-09-18 0 0.660 0.640 0.660 0.620 0.680 1,850,000 1,211,800 0.6550 0.596 0.578 0.596 0.560 0.614 2,048,999 0.5914 4.76%
2015-09-17 0 0.630 0.630 0.640 0.630 0.680 2,150,000 1,386,550 0.6449 0.569 0.569 0.578 0.569 0.614 2,381,269 0.5823 -3.08%
2015-09-16 0 0.650 0.630 0.650 0.600 0.650 1,915,000 1,211,950 0.6329 0.587 0.569 0.587 0.542 0.587 2,120,991 0.5714 4.84%
2015-09-15 0 0.620 0.610 0.620 0.610 0.620 1,250,000 764,500 0.6116 0.560 0.551 0.560 0.551 0.560 1,384,459 0.5522 0.00%
2015-09-14 0 0.620 0.610 0.620 0.610 0.620 1,335,000 817,300 0.6122 0.560 0.551 0.560 0.551 0.560 1,478,602 0.5528 -1.59%
2015-09-11 0 0.630 0.600 0.640 0.600 0.640 1,895,000 1,154,850 0.6094 0.569 0.542 0.578 0.542 0.578 2,098,839 0.5502 5.00%
2015-09-10 0 0.600 0.580 0.600 0.550 0.610 4,145,000 2,447,250 0.5904 0.542 0.524 0.542 0.497 0.551 4,590,865 0.5331 3.45%
2015-09-09 0 0.580 0.560 0.580 0.540 0.580 3,475,000 1,980,250 0.5699 0.524 0.506 0.524 0.488 0.524 3,848,795 0.5145 7.41%
2015-09-08 0 0.540 0.520 0.550 0.490 0.540 2,952,458 1,512,604 0.5123 0.488 0.469 0.497 0.442 0.488 3,270,045 0.4626 5.88%
2015-09-07 0 0.510 0.510 0.530 0.500 0.530 505,000 260,150 0.5151 0.460 0.460 0.479 0.451 0.479 559,321 0.4651 -1.92%
2015-09-04 0 0.520 0.520 0.530 0.495 0.520 1,640,000 838,800 0.5115 0.469 0.469 0.479 0.447 0.469 1,816,410 0.4618 1.96%
2015-09-02 0 0.510 0.510 0.520 0.495 0.510 1,590,000 801,975 0.5044 0.460 0.460 0.469 0.447 0.460 1,761,032 0.4554 0.00%
2015-09-01 0 0.510 0.510 0.530 0.500 0.520 1,285,000 658,850 0.5127 0.460 0.460 0.479 0.451 0.469 1,423,224 0.4629 -1.92%
2015-08-31 0 0.520 0.500 0.520 0.500 0.550 2,990,000 1,522,850 0.5093 0.469 0.451 0.469 0.451 0.497 3,311,625 0.4598 -3.70%
2015-08-28 0 0.540 0.530 0.540 0.520 0.550 650,000 350,300 0.5389 0.488 0.479 0.488 0.469 0.497 719,919 0.4866 0.00%
2015-08-27 0 0.540 0.530 0.550 0.530 0.540 1,985,000 1,068,200 0.5381 0.488 0.479 0.497 0.479 0.488 2,198,520 0.4859 5.88%
2015-08-26 0 0.510 0.500 0.510 0.495 0.550 3,330,000 1,722,150 0.5172 0.460 0.451 0.460 0.447 0.497 3,688,198 0.4669 3.03%
2015-08-25 0 0.495 0.495 0.500 0.460 0.510 4,965,000 2,444,775 0.4924 0.447 0.447 0.451 0.415 0.460 5,499,070 0.4446 -1.00%
2015-08-24 0 0.500 0.490 0.520 0.470 0.530 4,295,000 2,132,900 0.4966 0.451 0.442 0.469 0.424 0.479 4,757,000 0.4484 -7.41%
2015-08-21 0 0.540 0.540 0.550 0.530 0.570 1,070,000 587,450 0.5490 0.488 0.488 0.497 0.479 0.515 1,185,097 0.4957 -5.26%
2015-08-20 0 0.570 0.560 0.580 0.550 0.570 2,535,000 1,424,800 0.5621 0.515 0.506 0.524 0.497 0.515 2,807,682 0.5075 -1.72%
2015-08-19 0 0.580 0.580 0.590 0.570 0.590 985,000 571,950 0.5807 0.524 0.524 0.533 0.515 0.533 1,090,953 0.5243 -4.92%
2015-08-18 0 0.610 0.590 0.610 0.590 0.620 1,290,000 771,550 0.5981 0.551 0.533 0.551 0.533 0.560 1,428,761 0.5400 1.67%
2015-08-17 0 0.600 0.580 0.600 0.600 0.610 310,000 188,000 0.6065 0.542 0.524 0.542 0.542 0.551 343,346 0.5476 -1.64%
2015-08-14 0 0.610 0.590 0.610 0.580 0.620 2,105,000 1,265,350 0.6011 0.551 0.533 0.551 0.524 0.560 2,331,429 0.5427 5.17%
2015-08-13 0 0.580 0.570 0.580 0.570 0.610 1,282,745 746,037 0.5816 0.524 0.515 0.524 0.515 0.551 1,420,726 0.5251 -3.33%
2015-08-12 0 0.600 0.580 0.610 0.570 0.610 1,825,000 1,056,100 0.5787 0.542 0.524 0.551 0.515 0.551 2,021,310 0.5225 -1.64%
2015-08-11 0 0.610 0.600 0.620 0.600 0.630 1,570,000 957,950 0.6102 0.551 0.542 0.560 0.542 0.569 1,738,880 0.5509 0.00%
2015-08-10 0 0.610 0.600 0.610 0.580 0.620 3,415,000 2,061,900 0.6038 0.551 0.542 0.551 0.524 0.560 3,782,341 0.5451 5.17%
2015-08-07 0 0.580 0.570 0.580 0.560 0.590 1,495,000 864,950 0.5786 0.524 0.515 0.524 0.506 0.533 1,655,813 0.5224 1.75%
2015-08-06 0 0.570 0.560 0.570 0.560 0.580 850,000 484,350 0.5698 0.515 0.506 0.515 0.506 0.524 941,432 0.5145 0.00%
2015-08-05 0 0.570 0.570 0.590 0.560 0.600 3,550,000 2,033,950 0.5729 0.515 0.515 0.533 0.506 0.542 3,931,863 0.5173 -5.00%
2015-08-04 0 0.600 0.590 0.600 0.570 0.600 1,070,000 631,500 0.5902 0.542 0.533 0.542 0.515 0.542 1,185,097 0.5329 3.45%
2015-08-03 0 0.580 0.580 0.590 0.560 0.600 1,438,600 830,644 0.5774 0.524 0.524 0.533 0.506 0.542 1,593,346 0.5213 -3.33%
2015-07-31 0 0.600 0.590 0.600 0.570 0.610 3,735,000 2,210,400 0.5918 0.542 0.533 0.542 0.515 0.551 4,136,763 0.5343 -1.64%
2015-07-30 0 0.610 0.610 0.620 0.610 0.620 5,045,000 3,116,000 0.6176 0.551 0.551 0.560 0.551 0.560 5,587,675 0.5577 0.00%
2015-07-29 0 0.610 0.600 0.610 0.600 0.640 7,230,000 4,429,000 0.6126 0.551 0.542 0.551 0.542 0.578 8,007,709 0.5531 0.00%
2015-07-28 0 0.610 0.600 0.610 0.580 0.640 3,140,000 1,907,450 0.6075 0.551 0.542 0.551 0.524 0.578 3,477,760 0.5485 1.67%
2015-07-27 0 0.600 0.590 0.620 0.590 0.660 5,700,000 3,592,750 0.6303 0.542 0.533 0.560 0.533 0.596 6,313,132 0.5691 -11.76%
2015-07-24 0 0.680 0.670 0.680 0.660 0.690 1,416,400 947,902 0.6692 0.614 0.605 0.614 0.596 0.623 1,568,758 0.6042 0.00%
2015-07-23 0 0.680 0.680 0.690 0.670 0.690 2,360,000 1,602,100 0.6789 0.614 0.614 0.623 0.605 0.623 2,613,858 0.6129 0.00%
2015-07-22 0 0.680 0.680 0.690 0.670 0.690 705,000 479,450 0.6801 0.614 0.614 0.623 0.605 0.623 780,835 0.6140 0.00%
2015-07-21 0 0.680 0.680 0.690 0.660 0.730 1,915,000 1,314,600 0.6865 0.614 0.614 0.623 0.596 0.659 2,120,991 0.6198 -2.86%
2015-07-20 0 0.700 0.690 0.700 0.690 0.750 4,270,000 3,021,150 0.7075 0.632 0.623 0.632 0.623 0.677 4,729,311 0.6388 2.94%
2015-07-17 0 0.680 0.670 0.680 0.660 0.690 2,050,000 1,393,700 0.6799 0.614 0.605 0.614 0.596 0.623 2,270,512 0.6138 3.03%
2015-07-16 0 0.660 0.650 0.660 0.620 0.680 2,700,000 1,790,150 0.6630 0.596 0.587 0.596 0.560 0.614 2,990,431 0.5986 3.13%
2015-07-15 0 0.640 0.640 0.650 0.620 0.670 1,895,000 1,212,650 0.6399 0.578 0.578 0.587 0.560 0.605 2,098,839 0.5778 -3.03%
2015-07-14 0 0.660 0.650 0.660 0.650 0.690 2,635,000 1,752,400 0.6650 0.596 0.587 0.596 0.587 0.623 2,918,439 0.6005 -1.49%
2015-07-13 0 0.670 0.660 0.670 0.610 0.690 6,240,000 4,063,500 0.6512 0.605 0.596 0.605 0.551 0.623 6,911,218 0.5880 3.08%
2015-07-10 0 0.650 0.650 0.660 0.640 0.700 11,110,000 7,354,300 0.6620 0.587 0.587 0.596 0.578 0.632 12,305,069 0.5977 1.56%
2015-07-09 0 0.640 0.640 0.650 0.460 0.650 20,440,000 11,210,850 0.5485 0.578 0.578 0.587 0.415 0.587 22,638,669 0.4952 48.84%
2015-07-08 0 0.430 0.415 0.445 0.325 0.560 21,045,000 9,020,400 0.4286 0.388 0.375 0.402 0.293 0.506 23,308,747 0.3870 -24.56%
2015-07-07 0 0.570 0.560 0.580 0.550 0.650 15,475,000 8,993,200 0.5811 0.515 0.506 0.524 0.497 0.587 17,139,599 0.5247 -12.31%
2015-07-06 0 0.650 0.640 0.660 0.630 0.780 14,690,000 10,037,500 0.6833 0.587 0.578 0.596 0.569 0.704 16,270,159 0.6169 -13.33%
2015-07-03 0 0.750 0.740 0.750 0.720 0.770 7,125,600 5,343,132 0.7499 0.677 0.668 0.677 0.650 0.695 7,892,079 0.6770 -5.06%
2015-07-02 0 0.790 0.790 0.800 0.780 0.830 4,263,257 3,379,353 0.7927 0.713 0.713 0.722 0.704 0.749 4,721,843 0.7157 -5.95%
2015-06-30 0 0.840 0.840 0.850 0.800 0.850 3,250,000 2,662,600 0.8193 0.758 0.758 0.767 0.722 0.767 3,599,593 0.7397 1.20%
2015-06-29 0 0.830 0.830 0.840 0.760 0.910 10,145,000 8,650,850 0.8527 0.749 0.749 0.758 0.686 0.822 11,236,267 0.7699 -5.68%
2015-06-26 0 0.880 0.880 0.890 0.870 0.940 5,325,000 4,777,500 0.8972 0.795 0.795 0.804 0.786 0.849 5,897,794 0.8100 -6.38%
2015-06-25 0 0.940 0.940 0.950 0.930 0.940 3,615,000 3,390,325 0.9378 0.849 0.849 0.858 0.840 0.849 4,003,855 0.8468 -1.05%
2015-06-24 0 0.950 0.940 0.950 0.930 0.950 2,080,000 1,952,050 0.9385 0.858 0.849 0.858 0.840 0.858 2,303,739 0.8473 1.06%
2015-06-23 0 0.940 0.930 0.940 0.920 0.950 4,385,000 4,085,250 0.9316 0.849 0.840 0.849 0.831 0.858 4,856,681 0.8412 -2.08%
2015-06-22 0 0.960 0.960 0.970 0.910 0.970 4,370,000 4,108,650 0.9402 0.867 0.867 0.876 0.822 0.876 4,840,068 0.8489 2.13%
2015-06-19 0 0.940 0.930 0.950 0.930 0.980 4,100,000 3,899,250 0.9510 0.849 0.840 0.858 0.840 0.885 4,541,025 0.8587 -1.05%
2015-06-18 0 0.950 0.950 0.960 0.950 0.970 3,520,000 3,372,350 0.9581 0.858 0.858 0.867 0.858 0.876 3,898,636 0.8650 -2.06%
2015-06-17 0 0.970 0.970 0.980 0.950 0.980 3,655,000 3,533,300 0.9667 0.876 0.876 0.885 0.858 0.885 4,048,157 0.8728 2.11%
2015-06-16 0 0.950 0.950 0.960 0.950 1.030 11,157,518 10,986,996 0.9847 0.858 0.858 0.867 0.858 0.930 12,357,699 0.8891 0.00%
2015-06-15 0 0.950 0.950 0.970 0.950 1.000 6,140,000 5,896,150 0.9603 0.858 0.858 0.876 0.858 0.903 6,800,461 0.8670 -5.00%
2015-06-12 0 1.000 1.000 1.010 0.960 1.010 5,015,000 4,916,600 0.9804 0.903 0.903 0.912 0.867 0.912 5,554,448 0.8852 3.09%
2015-06-11 0 0.970 0.970 0.980 0.960 0.980 2,305,000 2,241,900 0.9726 0.876 0.876 0.885 0.867 0.885 2,552,942 0.8782 2.11%
2015-06-10 0 0.950 0.950 0.960 0.950 1.020 9,350,000 9,214,750 0.9855 0.858 0.858 0.867 0.858 0.921 10,355,751 0.8898 -2.06%
2015-06-09 0 0.970 0.960 0.980 0.960 1.020 9,670,000 9,544,300 0.9870 0.876 0.867 0.885 0.867 0.921 10,710,173 0.8911 -3.96%
2015-06-08 0 1.010 1.010 1.020 1.010 1.040 6,740,000 6,870,250 1.0193 0.912 0.912 0.921 0.912 0.939 7,465,002 0.9203 -2.88%
2015-06-05 0 1.040 1.030 1.060 1.030 1.080 9,960,000 10,462,750 1.0505 0.939 0.930 0.957 0.930 0.975 11,031,367 0.9485 -0.95%
2015-06-04 0 1.050 1.040 1.050 1.010 1.080 16,390,000 17,085,250 1.0424 0.948 0.939 0.948 0.912 0.975 18,153,023 0.9412 -2.78%
2015-06-03 0 1.080 1.070 1.080 1.040 1.120 12,320,000 13,260,000 1.0763 0.975 0.966 0.975 0.939 1.011 13,645,225 0.9718 -2.70%
2015-06-02 0 1.110 1.100 1.110 1.080 1.150 21,137,800 23,383,218 1.1062 1.002 0.993 1.002 0.975 1.038 23,411,530 0.9988 -1.77%
2015-06-01 0 1.130 1.120 1.130 1.070 1.200 32,775,000 37,274,050 1.1373 1.020 1.011 1.020 0.966 1.083 36,300,508 1.0268 0.00%
2015-05-29 0 1.130 1.100 1.140 1.050 1.150 26,670,000 29,685,225 1.1131 1.020 0.993 1.029 0.948 1.038 29,538,812 1.0050 5.61%
2015-05-28 0 1.070 1.050 1.070 1.030 1.120 10,619,000 11,454,340 1.0787 0.966 0.948 0.966 0.930 1.011 11,761,254 0.9739 -3.60%
2015-05-27 0 1.110 1.100 1.110 1.060 1.120 13,925,000 15,313,825 1.0997 1.002 0.993 1.002 0.957 1.011 15,422,870 0.9929 0.91%
2015-05-26 0 1.100 1.100 1.110 1.060 1.120 35,020,000 37,925,700 1.0830 0.993 0.993 1.002 0.957 1.011 38,786,996 0.9778 5.77%
2015-05-22 0 1.040 1.030 1.040 1.010 1.050 11,940,000 12,302,375 1.0303 0.939 0.930 0.939 0.912 0.948 13,224,350 0.9303 2.97%
2015-05-21 0 1.010 1.010 1.020 1.000 1.030 3,860,000 3,904,650 1.0116 0.912 0.912 0.921 0.903 0.930 4,275,209 0.9133 -0.98%
2015-05-20 0 1.020 1.010 1.020 1.000 1.040 8,805,000 8,951,300 1.0166 0.921 0.912 0.921 0.903 0.939 9,752,127 0.9179 -2.86%
2015-05-19 0 1.050 1.040 1.050 0.990 1.090 22,808,650 23,598,250 1.0346 0.948 0.939 0.948 0.894 0.984 25,262,108 0.9341 -2.78%
2015-05-18 0 1.080 1.070 1.080 1.070 1.130 11,170,000 12,174,550 1.0899 0.975 0.966 0.975 0.966 1.020 12,371,523 0.9841 -1.82%
2015-05-15 0 1.100 1.090 1.100 1.060 1.110 11,535,000 12,555,200 1.0884 0.993 0.984 0.993 0.957 1.002 12,775,785 0.9827 1.85%
2015-05-14 0 1.080 1.070 1.080 1.020 1.130 17,240,000 18,594,550 1.0786 0.975 0.966 0.975 0.921 1.020 19,094,455 0.9738 4.85%
2015-05-13 0 1.030 1.010 1.020 1.010 1.050 9,255,000 9,488,300 1.0252 0.930 0.912 0.921 0.912 0.948 10,250,533 0.9256 1.98%
2015-05-12 0 1.010 1.000 1.010 0.990 1.050 20,261,000 20,585,560 1.0160 0.912 0.903 0.912 0.894 0.948 22,440,415 0.9173 2.02%
2015-05-11 0 0.990 0.980 0.990 0.950 1.000 10,950,000 10,677,000 0.9751 0.894 0.885 0.894 0.858 0.903 12,127,859 0.8804 0.00%
2015-05-08 0 0.990 0.980 0.990 0.960 1.020 15,327,470 15,246,618 0.9947 0.894 0.885 0.894 0.867 0.921 16,976,200 0.8981 2.06%
2015-05-07 0 0.970 0.960 0.970 0.960 1.010 10,080,000 9,871,600 0.9793 0.876 0.867 0.876 0.867 0.912 11,164,275 0.8842 -3.00%
2015-05-06 0 1.000 0.990 1.000 0.990 1.020 8,031,680 8,068,729 1.0046 0.903 0.894 0.903 0.894 0.921 8,895,624 0.9070 -2.91%
2015-05-05 0 1.030 1.010 1.030 0.990 1.090 11,546,000 11,869,180 1.0280 0.930 0.912 0.930 0.894 0.984 12,787,968 0.9282 -3.74%
2015-05-04 0 1.070 1.070 1.080 1.050 1.100 5,500,000 5,919,850 1.0763 0.966 0.966 0.975 0.948 0.993 6,091,618 0.9718 -2.73%
2015-04-30 0 1.100 1.080 1.100 1.080 1.120 6,525,000 7,164,500 1.0980 0.993 0.975 0.993 0.975 1.011 7,226,875 0.9914 -3.51%
2015-04-29 0 1.140 1.130 1.140 0.950 1.150 33,567,979 35,574,366 1.0598 1.029 1.020 1.029 0.858 1.038 37,178,786 0.9568 -0.87%
2015-04-28 0 1.150 1.140 1.160 1.130 1.180 4,990,896 5,716,235 1.1453 1.038 1.029 1.047 1.020 1.065 5,527,752 1.0341 -2.54%
2015-04-27 0 1.180 1.160 1.180 1.130 1.180 14,955,909 17,309,508 1.1574 1.065 1.047 1.065 1.020 1.065 16,564,671 1.0450 3.51%
2015-04-24 0 1.140 1.130 1.150 1.100 1.160 9,331,575 10,555,979 1.1312 1.029 1.020 1.038 0.993 1.047 10,335,344 1.0213 -0.87%
2015-04-23 0 1.150 1.150 1.170 1.140 1.190 21,565,000 25,090,950 1.1635 1.038 1.038 1.056 1.029 1.074 23,884,682 1.0505 0.88%
2015-04-22 0 1.140 1.140 1.150 1.120 1.200 17,575,315 20,464,405 1.1644 1.029 1.029 1.038 1.011 1.083 19,465,839 1.0513 -0.87%
2015-04-21 0 1.150 1.140 1.150 1.080 1.250 31,915,000 36,683,100 1.1494 1.038 1.029 1.038 0.975 1.129 35,348,001 1.0378 7.48%
2015-04-20 0 1.070 1.060 1.070 1.040 1.180 28,620,000 31,384,385 1.0966 0.966 0.957 0.966 0.939 1.065 31,698,567 0.9901 -10.08%
2015-04-17 0 1.190 1.190 1.200 1.140 1.270 58,726,111 71,320,049 1.2145 1.074 1.074 1.083 1.029 1.147 65,043,102 1.0965 3.48%
2015-04-16 0 1.150 1.140 1.150 0.950 1.270 133,525,000 151,015,450 1.1310 1.038 1.029 1.038 0.858 1.147 147,887,883 1.0211 21.05%
2015-04-15 0 0.950 0.940 0.960 0.910 0.970 23,630,000 22,214,100 0.9401 0.858 0.849 0.867 0.822 0.876 26,171,808 0.8488 1.06%
2015-04-14 0 0.940 0.920 0.950 0.910 0.980 26,060,000 24,527,950 0.9412 0.849 0.831 0.858 0.822 0.885 28,863,196 0.8498 -4.08%
2015-04-13 0 0.980 0.970 0.980 0.900 1.000 41,875,016 40,036,465 0.9561 0.885 0.876 0.885 0.813 0.903 46,379,386 0.8632 10.11%
2015-04-10 0 0.890 0.890 0.900 0.800 0.900 44,755,000 38,773,400 0.8663 0.804 0.804 0.813 0.722 0.813 49,569,161 0.7822 9.88%
2015-04-09 0 0.810 0.810 0.820 0.760 0.850 39,835,000 32,505,500 0.8160 0.731 0.731 0.740 0.686 0.767 44,119,931 0.7368 5.19%
2015-04-08 0 0.770 0.760 0.770 0.720 0.910 44,750,000 34,612,400 0.7735 0.695 0.686 0.695 0.650 0.822 49,563,623 0.6983 10.00%
2015-04-02 0 0.700 0.700 0.710 0.660 0.710 9,335,000 6,420,650 0.6878 0.632 0.632 0.641 0.596 0.641 10,339,138 0.6210 2.94%
2015-04-01 0 0.680 0.670 0.690 0.660 0.680 1,685,000 1,133,800 0.6729 0.614 0.605 0.623 0.596 0.614 1,866,250 0.6075 1.49%
2015-03-31 0 0.670 0.660 0.670 0.660 0.670 1,245,000 829,550 0.6663 0.605 0.596 0.605 0.596 0.605 1,378,921 0.6016 1.52%
2015-03-30 0 0.660 0.660 0.670 0.630 0.670 4,605,000 2,979,950 0.6471 0.596 0.596 0.605 0.569 0.605 5,100,346 0.5843 0.00%
2015-03-27 0 0.660 0.650 0.660 0.640 0.680 4,365,000 2,851,800 0.6533 0.596 0.587 0.596 0.578 0.614 4,834,530 0.5899 -2.94%
2015-03-26 0 0.680 0.670 0.690 0.660 0.680 2,375,000 1,597,350 0.6726 0.614 0.605 0.623 0.596 0.614 2,630,472 0.6072 1.49%
2015-03-25 0 0.670 0.670 0.680 0.650 0.690 3,346,000 2,246,440 0.6714 0.605 0.605 0.614 0.587 0.623 3,705,919 0.6062 -4.29%
2015-03-24 0 0.700 0.680 0.700 0.670 0.710 4,370,000 2,997,750 0.6860 0.632 0.614 0.632 0.605 0.641 4,840,068 0.6194 0.00%
2015-03-23 0 0.700 0.700 0.710 0.690 0.700 1,480,000 1,031,850 0.6972 0.632 0.632 0.641 0.623 0.632 1,639,199 0.6295 -1.41%
2015-03-20 0 0.710 0.700 0.710 0.700 0.710 1,679,260 1,182,161 0.7040 0.641 0.632 0.641 0.632 0.641 1,859,893 0.6356 0.00%
2015-03-19 0 0.710 0.700 0.710 0.700 0.720 1,625,000 1,150,350 0.7079 0.641 0.632 0.641 0.632 0.650 1,799,796 0.6392 -1.39%
2015-03-18 0 0.720 0.710 0.720 0.680 0.720 3,495,000 2,405,200 0.6882 0.650 0.641 0.650 0.614 0.650 3,870,947 0.6213 5.88%
2015-03-17 0 0.680 0.670 0.680 0.660 0.680 3,070,000 2,062,850 0.6719 0.614 0.605 0.614 0.596 0.614 3,400,231 0.6067 0.00%
2015-03-16 0 0.680 0.670 0.690 0.670 0.690 1,820,000 1,244,850 0.6840 0.614 0.605 0.623 0.605 0.623 2,015,772 0.6176 -1.45%
2015-03-13 0 0.690 0.680 0.690 0.680 0.690 1,030,000 708,050 0.6874 0.623 0.614 0.623 0.614 0.623 1,140,794 0.6207 0.00%
2015-03-12 0 0.690 0.680 0.690 0.680 0.690 1,035,000 714,100 0.6900 0.623 0.614 0.623 0.614 0.623 1,146,332 0.6229 1.47%
2015-03-11 0 0.680 0.680 0.690 0.680 0.690 1,520,000 1,039,400 0.6838 0.614 0.614 0.623 0.614 0.623 1,683,502 0.6174 1.49%
2015-03-10 0 0.670 0.660 0.690 0.670 0.690 5,770,000 3,899,750 0.6759 0.605 0.596 0.623 0.605 0.623 6,390,662 0.6102 0.00%
2015-03-09 0 0.670 0.670 0.680 0.670 0.700 3,130,000 2,138,750 0.6833 0.605 0.605 0.614 0.605 0.632 3,466,685 0.6169 -5.63%
2015-03-06 0 0.710 0.700 0.710 0.680 0.710 3,820,000 2,656,350 0.6954 0.641 0.632 0.641 0.614 0.641 4,230,906 0.6278 2.90%
2015-03-05 0 0.690 0.680 0.690 0.680 0.690 995,000 683,500 0.6869 0.623 0.614 0.623 0.614 0.623 1,102,029 0.6202 -2.82%
2015-03-04 0 0.710 0.700 0.710 0.700 0.720 1,825,000 1,291,700 0.7078 0.641 0.632 0.641 0.632 0.650 2,021,310 0.6390 0.00%
2015-03-03 0 0.710 0.710 0.720 0.700 0.740 4,045,000 2,910,950 0.7196 0.641 0.641 0.650 0.632 0.668 4,480,108 0.6497 -1.39%
2015-03-02 0 0.720 0.720 0.730 0.720 0.730 765,000 552,250 0.7219 0.650 0.650 0.659 0.650 0.659 847,289 0.6518 0.00%
2015-02-27 0 0.720 0.720 0.730 0.700 0.750 3,100,000 2,283,050 0.7365 0.650 0.650 0.659 0.632 0.677 3,433,458 0.6649 -1.37%
2015-02-26 0 0.730 0.720 0.740 0.660 0.740 3,980,000 2,848,050 0.7156 0.659 0.650 0.668 0.596 0.668 4,408,117 0.6461 10.61%
2015-02-25 0 0.660 0.660 0.670 0.660 0.670 335,000 224,250 0.6694 0.596 0.596 0.605 0.596 0.605 371,035 0.6044 0.00%
2015-02-24 0 0.660 0.660 0.670 0.660 0.670 270,000 179,100 0.6633 0.596 0.596 0.605 0.596 0.605 299,043 0.5989 0.00%
2015-02-23 0 0.660 0.660 0.670 0.660 0.670 230,000 153,400 0.6670 0.596 0.596 0.605 0.596 0.605 254,740 0.6022 0.00%
2015-02-18 0 0.660 0.660 0.680 0.660 0.670 325,000 217,400 0.6689 0.596 0.596 0.614 0.596 0.605 359,959 0.6040 0.00%
2015-02-17 0 0.660 0.660 0.670 0.650 0.670 1,310,000 855,850 0.6533 0.596 0.596 0.605 0.587 0.605 1,450,913 0.5899 0.00%
2015-02-16 0 0.660 0.660 0.670 0.660 0.680 915,000 609,300 0.6659 0.596 0.596 0.605 0.596 0.614 1,013,424 0.6012 -1.49%
2015-02-13 0 0.670 0.660 0.680 0.660 0.670 1,965,000 1,307,900 0.6656 0.605 0.596 0.614 0.596 0.605 2,176,369 0.6010 0.00%
2015-02-12 0 0.670 0.660 0.670 0.660 0.680 1,495,000 1,003,050 0.6709 0.605 0.596 0.605 0.596 0.614 1,655,813 0.6058 1.52%
2015-02-11 0 0.660 0.660 0.670 0.660 0.680 580,000 383,650 0.6615 0.596 0.596 0.605 0.596 0.614 642,389 0.5972 -1.49%
2015-02-10 0 0.670 0.670 0.680 0.670 0.680 160,000 107,700 0.6731 0.605 0.605 0.614 0.605 0.614 177,211 0.6078 0.00%
2015-02-09 0 0.670 0.670 0.690 0.670 0.680 520,000 351,100 0.6752 0.605 0.605 0.623 0.605 0.614 575,935 0.6096 0.00%
2015-02-06 0 0.670 0.660 0.670 0.670 0.700 945,000 638,950 0.6761 0.605 0.596 0.605 0.605 0.632 1,046,651 0.6105 -1.47%
2015-02-05 0 0.680 0.680 0.690 0.670 0.690 315,000 213,550 0.6779 0.614 0.614 0.623 0.605 0.623 348,884 0.6121 1.49%
2015-02-04 0 0.670 0.670 0.680 0.650 0.700 1,610,000 1,080,750 0.6713 0.605 0.605 0.614 0.587 0.632 1,783,183 0.6061 -2.90%
2015-02-03 0 0.690 0.690 0.700 0.690 0.700 605,000 418,200 0.6912 0.623 0.623 0.632 0.623 0.632 670,078 0.6241 -1.43%
2015-02-02 0 0.700 0.690 0.700 0.690 0.700 1,180,000 814,400 0.6902 0.632 0.623 0.632 0.623 0.632 1,306,929 0.6231 1.45%
2015-01-30 0 0.690 0.690 0.700 0.690 0.710 1,105,000 768,600 0.6956 0.623 0.623 0.632 0.623 0.641 1,223,862 0.6280 0.00%
2015-01-29 0 0.690 0.690 0.710 0.690 0.720 4,705,000 3,327,150 0.7072 0.623 0.623 0.641 0.623 0.650 5,211,103 0.6385 0.00%
2015-01-28 0 0.690 0.690 0.700 0.690 0.700 790,000 549,950 0.6961 0.623 0.623 0.632 0.623 0.632 874,978 0.6285 -1.43%
2015-01-27 0 0.700 0.700 0.710 0.690 0.720 1,802,000 1,272,800 0.7063 0.632 0.632 0.641 0.623 0.650 1,995,836 0.6377 -2.78%
2015-01-26 0 0.720 0.720 0.730 0.700 0.730 2,916,790 2,099,131 0.7197 0.650 0.650 0.659 0.632 0.659 3,230,540 0.6498 1.41%
2015-01-23 0 0.710 0.710 0.720 0.680 0.720 3,381,950 2,371,717 0.7013 0.641 0.641 0.650 0.614 0.650 3,745,736 0.6332 4.41%
2015-01-22 0 0.680 0.670 0.680 0.650 0.680 2,950,000 1,952,700 0.6619 0.614 0.605 0.614 0.587 0.614 3,267,323 0.5976 6.25%
2015-01-21 0 0.640 0.630 0.640 0.630 0.650 4,165,000 2,658,600 0.6383 0.578 0.569 0.578 0.569 0.587 4,613,017 0.5763 -1.54%
2015-01-20 0 0.650 0.640 0.650 0.640 0.660 2,900,000 1,884,900 0.6500 0.587 0.578 0.587 0.578 0.596 3,211,944 0.5868 -1.52%
2015-01-19 0 0.660 0.660 0.670 0.660 0.710 4,335,000 2,901,100 0.6692 0.596 0.596 0.605 0.596 0.641 4,801,303 0.6042 -7.04%
2015-01-16 0 0.710 0.700 0.710 0.700 0.720 2,450,000 1,725,550 0.7043 0.641 0.632 0.641 0.632 0.650 2,713,539 0.6359 1.43%
2015-01-15 0 0.700 0.690 0.700 0.690 0.720 2,350,000 1,656,050 0.7047 0.632 0.623 0.632 0.623 0.650 2,602,782 0.6363 -1.41%
2015-01-14 0 0.710 0.710 0.720 0.710 0.720 2,850,000 2,040,700 0.7160 0.641 0.641 0.650 0.641 0.650 3,156,566 0.6465 -1.39%
2015-01-13 0 0.720 0.710 0.720 0.710 0.730 1,540,000 1,109,100 0.7202 0.650 0.641 0.650 0.641 0.659 1,705,653 0.6502 -1.37%
2015-01-12 0 0.730 0.720 0.730 0.710 0.750 7,140,000 5,162,550 0.7230 0.659 0.650 0.659 0.641 0.677 7,908,028 0.6528 -2.67%
2015-01-09 0 0.750 0.750 0.760 0.750 0.780 1,645,000 1,259,550 0.7657 0.677 0.677 0.686 0.677 0.704 1,821,948 0.6913 -1.32%
2015-01-08 0 0.760 0.760 0.780 0.750 0.810 6,370,000 4,958,550 0.7784 0.686 0.686 0.704 0.677 0.731 7,055,202 0.7028 1.33%
2015-01-07 0 0.750 0.740 0.760 0.720 0.760 2,325,000 1,719,650 0.7396 0.677 0.668 0.686 0.650 0.686 2,575,093 0.6678 2.74%
2015-01-06 0 0.730 0.720 0.740 0.720 0.740 2,110,000 1,540,450 0.7301 0.659 0.650 0.668 0.650 0.668 2,336,966 0.6592 -1.35%
2015-01-05 0 0.740 0.740 0.750 0.730 0.750 2,180,000 1,611,400 0.7392 0.668 0.668 0.677 0.659 0.677 2,414,496 0.6674 -1.33%
2015-01-02 0 0.750 0.740 0.750 0.740 0.760 485,000 362,750 0.7479 0.677 0.668 0.677 0.668 0.686 537,170 0.6753 0.00%
2014-12-31 0 0.750 0.750 0.760 0.740 0.760 1,905,000 1,415,550 0.7431 0.677 0.677 0.686 0.668 0.686 2,109,915 0.6709 1.35%
2014-12-30 0 0.740 0.740 0.750 0.730 0.760 1,975,000 1,459,350 0.7389 0.668 0.668 0.677 0.659 0.686 2,187,445 0.6671 -1.33%
2014-12-29 0 0.750 0.740 0.750 0.740 0.760 2,180,000 1,633,100 0.7491 0.677 0.668 0.677 0.668 0.686 2,414,496 0.6764 0.00%
2014-12-24 0 0.750 0.740 0.760 0.750 0.770 805,000 606,900 0.7539 0.677 0.668 0.686 0.677 0.695 891,591 0.6807 0.00%
2014-12-23 0 0.750 0.750 0.770 0.710 0.770 5,500,000 4,112,700 0.7478 0.677 0.677 0.695 0.641 0.695 6,091,618 0.6751 -5.06%
2014-12-22 0 0.790 0.780 0.790 0.760 0.790 3,660,000 2,845,800 0.7775 0.713 0.704 0.713 0.686 0.713 4,053,695 0.7020 1.28%
2014-12-19 0 0.780 0.770 0.780 0.750 0.780 2,835,000 2,174,800 0.7671 0.704 0.695 0.704 0.677 0.704 3,139,952 0.6926 0.00%
2014-12-18 0 0.780 0.780 0.790 0.780 0.800 1,660,000 1,301,900 0.7843 0.704 0.704 0.713 0.704 0.722 1,838,561 0.7081 0.00%
2014-12-17 0 0.780 0.780 0.790 0.780 0.840 8,485,000 6,699,600 0.7896 0.704 0.704 0.713 0.704 0.758 9,397,706 0.7129 -3.70%
2014-12-16 0 0.810 0.810 0.830 0.790 0.880 3,510,000 2,846,050 0.8108 0.731 0.731 0.749 0.713 0.795 3,887,560 0.7321 1.25%
2014-12-15 0 0.800 0.790 0.800 0.790 0.820 2,635,000 2,112,000 0.8015 0.722 0.713 0.722 0.713 0.740 2,918,439 0.7237 0.00%
2014-12-12 0 0.800 0.790 0.800 0.770 0.830 3,775,000 3,013,000 0.7981 0.722 0.713 0.722 0.695 0.749 4,181,065 0.7206 3.90%
2014-12-11 0 0.770 0.770 0.780 0.770 0.800 10,480,000 8,167,500 0.7793 0.695 0.695 0.704 0.695 0.722 11,607,302 0.7037 -3.75%
2014-12-10 0 0.800 0.790 0.800 0.790 0.890 11,375,000 9,230,600 0.8115 0.722 0.713 0.722 0.713 0.804 12,598,575 0.7327 -4.76%
2014-12-09 0 0.840 0.830 0.840 0.840 0.890 8,545,000 7,400,450 0.8661 0.758 0.749 0.758 0.758 0.804 9,464,160 0.7819 -6.67%
2014-12-08 0 0.900 0.890 0.900 0.900 0.910 6,370,000 5,779,850 0.9074 0.813 0.804 0.813 0.813 0.822 7,055,202 0.8192 0.00%
2014-12-05 0 0.900 0.900 0.910 0.900 0.910 7,795,100 7,032,641 0.9022 0.813 0.813 0.822 0.813 0.822 8,633,595 0.8146 0.00%
2014-12-04 0 0.900 0.890 0.900 0.870 0.900 2,650,000 2,350,450 0.8870 0.813 0.804 0.813 0.786 0.813 2,935,053 0.8008 3.45%
2014-12-03 0 0.870 0.870 0.880 0.860 0.910 3,950,000 3,503,000 0.8868 0.786 0.786 0.795 0.776 0.822 4,374,890 0.8007 -4.40%
2014-12-02 0 0.910 0.900 0.910 0.860 0.910 5,025,000 4,470,100 0.8896 0.822 0.813 0.822 0.776 0.822 5,565,524 0.8032 5.81%
2014-12-01 0 0.860 0.850 0.860 0.850 0.910 4,120,000 3,628,450 0.8807 0.776 0.767 0.776 0.767 0.822 4,563,176 0.7952 -4.44%
2014-11-28 0 0.900 0.890 0.900 0.890 0.900 1,900,000 1,703,100 0.8964 0.813 0.804 0.813 0.804 0.813 2,104,377 0.8093 1.12%
2014-11-27 0 0.890 0.880 0.890 0.880 0.910 5,640,000 5,024,750 0.8909 0.804 0.795 0.804 0.795 0.822 6,246,678 0.8044 -1.11%
2014-11-26 0 0.900 0.890 0.900 0.880 0.920 5,945,000 5,306,300 0.8926 0.813 0.804 0.813 0.795 0.831 6,584,486 0.8059 -1.10%
2014-11-25 0 0.910 0.900 0.910 0.890 0.910 5,495,000 4,943,350 0.8996 0.822 0.813 0.822 0.804 0.822 6,086,081 0.8122 2.25%
2014-11-24 0 0.890 0.890 0.910 0.880 0.920 6,065,000 5,467,650 0.9015 0.804 0.804 0.822 0.795 0.831 6,717,394 0.8140 1.14%
2014-11-21 0 0.880 0.880 0.890 0.870 0.890 6,730,000 5,928,350 0.8809 0.795 0.795 0.804 0.786 0.804 7,453,926 0.7953 -2.22%
2014-11-20 0 0.900 0.890 0.910 0.880 0.910 3,905,000 3,485,500 0.8926 0.813 0.804 0.822 0.795 0.822 4,325,049 0.8059 -1.10%
2014-11-19 0 0.910 0.910 0.920 0.900 0.940 4,430,000 4,068,600 0.9184 0.822 0.822 0.831 0.813 0.849 4,906,522 0.8292 -2.15%
2014-11-18 0 0.930 0.920 0.940 0.930 0.950 7,336,900 6,876,836 0.9373 0.840 0.831 0.849 0.840 0.858 8,126,108 0.8463 -1.06%
2014-11-17 0 0.940 0.930 0.940 0.930 0.950 7,990,000 7,507,700 0.9396 0.849 0.840 0.849 0.840 0.858 8,849,460 0.8484 1.08%
2014-11-14 0 0.930 0.920 0.930 0.910 0.930 9,185,000 8,476,000 0.9228 0.840 0.831 0.840 0.822 0.840 10,173,003 0.8332 0.00%
2014-11-13 0 0.930 0.920 0.930 0.900 0.940 14,415,000 13,250,050 0.9192 0.840 0.831 0.840 0.813 0.849 15,965,578 0.8299 3.33%
2014-11-12 0 0.900 0.890 0.900 0.900 0.930 7,530,000 6,849,050 0.9096 0.813 0.804 0.813 0.813 0.840 8,339,979 0.8212 0.00%
2014-11-11 0 0.900 0.900 0.910 0.890 0.920 4,322,700 3,890,476 0.9000 0.813 0.813 0.822 0.804 0.831 4,787,680 0.8126 -2.17%
2014-11-10 0 0.920 0.910 0.920 0.870 0.930 20,110,000 18,346,900 0.9123 0.831 0.822 0.831 0.786 0.840 22,273,172 0.8237 5.75%
2014-11-07 0 0.870 0.860 0.870 0.860 0.900 11,645,000 10,236,200 0.8790 0.786 0.776 0.786 0.776 0.813 12,897,618 0.7937 -3.33%
2014-11-06 0 0.900 0.900 0.910 0.840 0.910 15,291,000 13,483,046 0.8818 0.813 0.813 0.822 0.758 0.822 16,935,807 0.7961 7.14%
2014-11-05 0 0.840 0.830 0.840 0.830 0.860 5,665,000 4,783,100 0.8443 0.758 0.749 0.758 0.749 0.776 6,274,367 0.7623 1.20%
2014-11-04 0 0.830 0.830 0.840 0.800 0.840 1,860,000 1,518,750 0.8165 0.749 0.749 0.758 0.722 0.758 2,060,075 0.7372 2.47%
2014-11-03 0 0.810 0.800 0.810 0.800 0.830 925,000 754,450 0.8156 0.731 0.722 0.731 0.722 0.749 1,024,499 0.7364 -1.22%
2014-10-31 0 0.820 0.810 0.820 0.810 0.840 3,345,000 2,750,500 0.8223 0.740 0.731 0.740 0.731 0.758 3,704,812 0.7424 -1.20%
2014-10-30 0 0.830 0.810 0.830 0.800 0.860 4,135,000 3,445,550 0.8333 0.749 0.731 0.749 0.722 0.776 4,579,790 0.7523 -2.35%
2014-10-29 0 0.850 0.840 0.850 0.850 0.870 5,645,000 4,850,300 0.8592 0.767 0.758 0.767 0.767 0.786 6,252,216 0.7758 0.00%
2014-10-28 0 0.850 0.840 0.850 0.800 0.860 10,855,000 9,011,650 0.8302 0.767 0.758 0.767 0.722 0.776 12,022,640 0.7496 7.59%
2014-10-27 0 0.790 0.780 0.790 0.780 0.830 5,005,000 4,006,850 0.8006 0.713 0.704 0.713 0.704 0.749 5,543,373 0.7228 -4.82%
2014-10-24 0 0.830 0.820 0.830 0.750 0.830 5,130,000 4,056,150 0.7907 0.749 0.740 0.749 0.677 0.749 5,681,819 0.7139 9.21%
2014-10-23 0 0.760 0.760 0.770 0.760 0.780 1,250,000 967,250 0.7738 0.686 0.686 0.695 0.686 0.704 1,384,459 0.6986 -1.30%
2014-10-22 0 0.770 0.770 0.780 0.770 0.790 1,370,000 1,070,000 0.7810 0.695 0.695 0.704 0.695 0.713 1,517,367 0.7052 -2.53%
2014-10-21 0 0.790 0.780 0.790 0.780 0.810 4,460,000 3,560,150 0.7982 0.713 0.704 0.713 0.704 0.731 4,939,749 0.7207 0.00%
2014-10-20 0 0.790 0.780 0.790 0.780 0.800 1,225,000 970,550 0.7923 0.713 0.704 0.713 0.704 0.722 1,356,770 0.7153 0.00%
2014-10-17 0 0.790 0.780 0.790 0.780 0.800 3,460,000 2,745,700 0.7936 0.713 0.704 0.713 0.704 0.722 3,832,182 0.7165 1.28%
2014-10-16 0 0.780 0.770 0.780 0.770 0.800 1,980,000 1,551,000 0.7833 0.704 0.695 0.704 0.695 0.722 2,192,983 0.7073 -1.27%
2014-10-15 0 0.790 0.790 0.800 0.780 0.810 5,355,000 4,264,000 0.7963 0.713 0.713 0.722 0.704 0.731 5,931,021 0.7189 -2.47%
2014-10-14 0 0.810 0.810 0.820 0.800 0.820 5,560,000 4,506,650 0.8105 0.731 0.731 0.740 0.722 0.740 6,158,072 0.7318 0.00%
2014-10-13 0 0.810 0.810 0.820 0.800 0.830 4,625,000 3,770,400 0.8152 0.731 0.731 0.740 0.722 0.749 5,122,497 0.7360 -2.41%
2014-10-10 0 0.830 0.820 0.830 0.820 0.840 3,060,000 2,536,900 0.8291 0.749 0.740 0.749 0.740 0.758 3,389,155 0.7485 -1.19%
2014-10-09 0 0.840 0.840 0.860 0.840 0.870 6,630,000 5,664,350 0.8544 0.758 0.758 0.776 0.758 0.786 7,343,169 0.7714 -1.18%
2014-10-08 0 0.850 0.840 0.860 0.840 0.870 4,440,000 3,808,450 0.8578 0.767 0.758 0.776 0.758 0.786 4,917,597 0.7745 0.00%
2014-10-07 0 0.850 0.850 0.860 0.840 0.860 5,140,000 4,354,250 0.8471 0.767 0.767 0.776 0.758 0.776 5,692,894 0.7649 -1.16%
2014-10-06 0 0.860 0.850 0.870 0.850 0.870 2,615,000 2,250,850 0.8607 0.776 0.767 0.786 0.767 0.786 2,896,288 0.7772 3.61%
2014-10-03 0 0.830 0.840 0.850 0.820 0.840 4,550,000 3,770,600 0.8287 0.749 0.758 0.767 0.740 0.758 5,039,430 0.7482 -2.35%
2014-09-30 0 0.850 0.840 0.850 0.830 0.870 8,895,000 7,533,050 0.8469 0.767 0.758 0.767 0.749 0.786 9,851,808 0.7646 -2.30%
2014-09-29 0 0.870 0.860 0.880 0.840 0.880 11,965,000 10,268,750 0.8582 0.786 0.776 0.795 0.758 0.795 13,252,039 0.7749 -3.33%
2014-09-26 0 0.900 0.890 0.900 0.880 0.920 11,525,000 10,425,000 0.9046 0.813 0.804 0.813 0.795 0.831 12,764,710 0.8167 -3.23%
2014-09-25 0 0.930 0.920 0.930 0.880 0.950 24,260,000 22,380,800 0.9225 0.840 0.831 0.840 0.795 0.858 26,869,575 0.8329 5.68%
2014-09-24 0 0.880 0.880 0.890 0.860 0.890 5,295,000 4,632,250 0.8748 0.795 0.795 0.804 0.776 0.804 5,864,567 0.7899 -1.12%
2014-09-23 0 0.890 0.890 0.900 0.880 0.900 3,146,000 2,810,860 0.8935 0.804 0.804 0.813 0.795 0.813 3,484,406 0.8067 -1.11%
2014-09-22 0 0.900 0.900 0.910 0.890 0.920 5,650,000 5,087,200 0.9004 0.813 0.813 0.822 0.804 0.831 6,257,754 0.8129 1.12%
2014-09-19 0 0.890 0.880 0.890 0.870 0.890 2,865,000 2,530,950 0.8834 0.804 0.795 0.804 0.786 0.804 3,173,179 0.7976 1.14%
2014-09-18 0 0.880 0.880 0.900 0.880 0.900 3,455,000 3,070,850 0.8888 0.795 0.795 0.813 0.795 0.813 3,826,644 0.8025 -2.22%
2014-09-17 0 0.900 0.900 0.910 0.870 0.910 4,070,000 3,638,150 0.8939 0.813 0.813 0.822 0.786 0.822 4,507,798 0.8071 3.45%
2014-09-16 0 0.870 0.860 0.870 0.870 0.900 2,220,000 1,963,300 0.8844 0.786 0.776 0.786 0.786 0.813 2,458,799 0.7985 -3.33%
2014-09-15 0 0.900 0.900 0.910 0.900 0.930 6,010,000 5,453,400 0.9074 0.813 0.813 0.822 0.813 0.840 6,656,478 0.8193 -1.10%
2014-09-12 0 0.910 0.910 0.920 0.890 0.930 10,240,000 9,329,350 0.9111 0.822 0.822 0.831 0.804 0.840 11,341,486 0.8226 3.41%
2014-09-11 0 0.880 0.880 0.890 0.850 0.890 9,455,000 8,190,450 0.8663 0.795 0.795 0.804 0.767 0.804 10,472,046 0.7821 3.53%
2014-09-10 0 0.850 0.850 0.860 0.850 0.870 4,990,000 4,268,750 0.8555 0.767 0.767 0.776 0.767 0.786 5,526,759 0.7724 0.00%
2014-09-08 0 0.850 0.850 0.860 0.850 0.870 5,585,000 4,755,100 0.8514 0.767 0.767 0.776 0.767 0.786 6,185,762 0.7687 -2.30%
2014-09-05 0 0.870 0.870 0.880 0.850 0.910 14,270,000 12,452,550 0.8726 0.786 0.786 0.795 0.767 0.822 15,804,981 0.7879 -3.33%
2014-09-04 0 0.900 0.900 0.910 0.900 0.960 14,990,000 13,717,000 0.9151 0.813 0.813 0.822 0.813 0.867 16,602,429 0.8262 -2.17%
2014-09-03 0 0.920 0.910 0.920 0.830 0.920 20,695,000 18,046,250 0.8720 0.831 0.822 0.831 0.749 0.831 22,921,099 0.7873 10.84%
2014-09-02 0 0.830 0.830 0.840 0.820 0.840 4,255,000 3,525,800 0.8286 0.749 0.749 0.758 0.740 0.758 4,712,698 0.7481 0.00%
2014-09-01 0 0.830 0.830 0.840 0.830 0.840 2,820,000 2,350,750 0.8336 0.749 0.749 0.758 0.749 0.758 3,123,339 0.7526 -1.19%
2014-08-29 0 0.840 0.840 0.850 0.830 0.850 4,085,000 3,428,850 0.8394 0.758 0.758 0.767 0.749 0.767 4,524,411 0.7579 -1.18%
2014-08-28 0 0.850 0.840 0.850 0.840 0.870 4,880,000 4,178,750 0.8563 0.767 0.758 0.767 0.758 0.786 5,404,927 0.7731 -2.30%
2014-08-27 0 0.870 0.870 0.880 0.850 0.890 3,685,000 3,215,400 0.8726 0.786 0.786 0.795 0.767 0.804 4,081,384 0.7878 2.35%
2014-08-26 0 0.850 0.850 0.860 0.840 0.860 4,755,000 4,071,650 0.8563 0.767 0.767 0.776 0.758 0.776 5,266,481 0.7731 2.41%
2014-08-25 0 0.830 0.830 0.840 0.830 0.860 8,455,000 7,190,000 0.8504 0.749 0.749 0.758 0.749 0.776 9,364,479 0.7678 -2.35%
2014-08-22 0 0.850 0.850 0.860 0.850 0.900 9,975,000 8,631,850 0.8653 0.767 0.767 0.776 0.767 0.813 11,047,981 0.7813 -4.49%
2014-08-21 0 0.890 0.880 0.890 0.870 0.960 10,651,200 9,821,368 0.9221 0.804 0.795 0.804 0.786 0.867 11,796,918 0.8325 -4.30%
2014-08-20 0 0.930 0.920 0.940 0.930 0.970 3,745,000 3,516,000 0.9389 0.840 0.831 0.849 0.840 0.876 4,147,838 0.8477 0.00%
2014-08-19 0 0.930 0.920 0.940 0.920 0.940 2,960,000 2,734,500 0.9238 0.840 0.831 0.849 0.831 0.849 3,278,398 0.8341 1.09%
2014-08-18 0 0.920 0.920 0.930 0.920 0.940 1,270,000 1,173,400 0.9239 0.831 0.831 0.840 0.831 0.849 1,406,610 0.8342 -1.08%
2014-08-15 0 0.930 0.920 0.930 0.920 0.960 5,155,000 4,806,550 0.9324 0.840 0.831 0.840 0.831 0.867 5,709,508 0.8419 -2.11%
2014-08-14 0 0.950 0.940 0.950 0.930 0.980 8,085,000 7,734,500 0.9566 0.858 0.849 0.858 0.840 0.885 8,954,679 0.8637 2.15%
2014-08-13 0 0.930 0.920 0.930 0.920 0.930 2,235,000 2,064,800 0.9238 0.840 0.831 0.840 0.831 0.840 2,475,412 0.8341 1.09%
2014-08-12 0 0.920 0.920 0.930 0.910 0.940 9,150,000 8,428,750 0.9212 0.831 0.831 0.840 0.822 0.849 10,134,238 0.8317 -2.13%
2014-08-11 0 0.940 0.940 0.950 0.920 0.950 8,335,000 7,797,950 0.9356 0.849 0.849 0.858 0.831 0.858 9,231,571 0.8447 2.17%
2014-08-08 0 0.920 0.920 0.930 0.920 0.980 16,585,000 15,550,050 0.9376 0.831 0.831 0.840 0.831 0.885 18,368,999 0.8465 -5.15%
2014-08-07 0 0.970 0.960 0.980 0.950 1.010 15,320,000 14,936,300 0.9750 0.876 0.867 0.885 0.858 0.912 16,967,926 0.8803 -3.00%
2014-08-06 0 1.000 1.010 1.020 0.960 1.030 35,334,200 35,478,984 1.0041 0.903 0.912 0.921 0.867 0.930 39,134,994 0.9066 3.09%
2014-08-05 0 0.970 0.960 0.970 0.920 1.000 36,210,000 35,075,510 0.9687 0.876 0.867 0.876 0.831 0.903 40,105,001 0.8746 4.30%
2014-08-04 0 0.930 0.920 0.940 0.840 0.940 18,659,500 16,667,665 0.8933 0.840 0.831 0.849 0.758 0.849 20,666,646 0.8065 8.14%
2014-08-01 0 0.860 0.850 0.870 0.830 0.890 16,670,000 14,484,900 0.8689 0.776 0.767 0.786 0.749 0.804 18,463,142 0.7845 2.38%
2014-07-31 0 0.840 0.830 0.840 0.810 0.840 2,105,000 1,728,750 0.8213 0.758 0.749 0.758 0.731 0.758 2,331,429 0.7415 2.44%
2014-07-30 0 0.820 0.810 0.820 0.820 0.830 2,195,000 1,801,100 0.8205 0.740 0.731 0.740 0.740 0.749 2,431,110 0.7409 0.00%
2014-07-29 0 0.820 0.810 0.820 0.810 0.820 3,675,000 2,992,050 0.8142 0.740 0.731 0.740 0.731 0.740 4,070,309 0.7351 0.00%
2014-07-28 0 0.820 0.820 0.830 0.820 0.840 3,820,000 3,158,550 0.8268 0.740 0.740 0.749 0.740 0.758 4,230,906 0.7465 -1.20%
2014-07-25 0 0.830 0.830 0.840 0.820 0.840 2,930,000 2,440,700 0.8330 0.749 0.749 0.758 0.740 0.758 3,245,171 0.7521 -1.19%
2014-07-24 0 0.840 0.830 0.840 0.830 0.850 2,375,000 1,990,950 0.8383 0.758 0.749 0.758 0.749 0.767 2,630,472 0.7569 -1.18%
2014-07-23 0 0.850 0.840 0.850 0.820 0.850 4,535,000 3,780,100 0.8335 0.767 0.758 0.767 0.740 0.767 5,022,816 0.7526 4.94%
2014-07-22 0 0.810 0.800 0.810 0.800 0.830 4,115,000 3,327,300 0.8086 0.731 0.722 0.731 0.722 0.749 4,557,638 0.7300 1.25%
2014-07-21 0 0.800 0.800 0.810 0.800 0.840 8,660,000 7,192,100 0.8305 0.722 0.722 0.731 0.722 0.758 9,591,530 0.7498 -2.44%
2014-07-18 0 0.820 0.810 0.820 0.790 0.850 11,375,000 9,355,500 0.8225 0.740 0.731 0.740 0.713 0.767 12,598,575 0.7426 3.80%
2014-07-17 0 0.790 0.780 0.790 0.770 0.800 1,815,000 1,421,650 0.7833 0.713 0.704 0.713 0.695 0.722 2,010,234 0.7072 0.00%
2014-07-16 0 0.790 0.780 0.790 0.770 0.800 1,670,000 1,311,900 0.7856 0.713 0.704 0.713 0.695 0.722 1,849,637 0.7093 2.60%
2014-07-15 0 0.770 0.770 0.780 0.770 0.780 200,000 155,600 0.7780 0.695 0.695 0.704 0.695 0.704 221,513 0.7024 0.00%
2014-07-14 0 0.770 0.770 0.780 0.760 0.770 1,485,000 1,136,700 0.7655 0.695 0.695 0.704 0.686 0.695 1,644,737 0.6911 1.32%
2014-07-11 0 0.760 0.760 0.770 0.760 0.770 835,000 635,200 0.7607 0.686 0.686 0.695 0.686 0.695 924,818 0.6868 -1.30%
2014-07-10 0 0.770 0.760 0.780 0.760 0.780 430,000 331,100 0.7700 0.695 0.686 0.704 0.686 0.704 476,254 0.6952 1.32%
2014-07-09 0 0.760 0.760 0.770 0.760 0.770 1,980,000 1,519,650 0.7675 0.686 0.686 0.695 0.686 0.695 2,192,983 0.6930 -2.56%
2014-07-08 0 0.780 0.770 0.780 0.760 0.780 2,345,000 1,805,300 0.7699 0.704 0.695 0.704 0.686 0.704 2,597,245 0.6951 1.30%
2014-07-07 0 0.770 0.780 0.790 0.770 0.780 505,000 390,400 0.7731 0.695 0.704 0.713 0.695 0.704 559,321 0.6980 -1.28%
2014-07-04 0 0.780 0.770 0.790 0.780 0.800 485,000 378,650 0.7807 0.704 0.695 0.713 0.704 0.722 537,170 0.7049 -1.27%
2014-07-03 0 0.790 0.770 0.790 0.760 0.790 745,000 575,000 0.7718 0.713 0.695 0.713 0.686 0.713 825,137 0.6969 2.60%
2014-07-02 0 0.770 0.760 0.770 0.760 0.780 1,090,000 834,950 0.7660 0.695 0.686 0.695 0.686 0.704 1,207,248 0.6916 0.00%
2014-06-30 0 0.770 0.760 0.770 0.760 0.780 710,750 544,647 0.7663 0.695 0.686 0.695 0.686 0.704 787,203 0.6919 0.00%
2014-06-27 0 0.770 0.770 0.780 0.760 0.770 3,665,000 2,821,450 0.7698 0.695 0.695 0.704 0.686 0.695 4,059,233 0.6951 0.00%
2014-06-26 0 0.770 0.760 0.770 0.760 0.770 1,170,000 889,700 0.7604 0.695 0.686 0.695 0.686 0.695 1,295,853 0.6866 1.32%
2014-06-25 0 0.760 0.760 0.780 0.760 0.770 670,000 515,700 0.7697 0.686 0.686 0.704 0.686 0.695 742,070 0.6949 -1.30%
2014-06-24 0 0.770 0.760 0.770 0.760 0.780 1,200,000 919,900 0.7666 0.695 0.686 0.695 0.686 0.704 1,329,080 0.6921 -1.28%
2014-06-23 0 0.780 0.770 0.780 0.770 0.790 955,000 737,000 0.7717 0.704 0.695 0.704 0.695 0.713 1,057,726 0.6968 -1.27%
2014-06-20 0 0.790 0.780 0.790 0.780 0.790 560,000 437,900 0.7820 0.713 0.704 0.713 0.704 0.713 620,238 0.7060 1.28%
2014-06-19 0 0.780 0.770 0.780 0.770 0.800 1,110,000 870,700 0.7844 0.704 0.695 0.704 0.695 0.722 1,229,399 0.7082 -2.50%
2014-06-18 0 0.800 0.800 0.810 0.800 0.820 830,000 668,300 0.8052 0.722 0.722 0.731 0.722 0.740 919,281 0.7270 -1.23%
2014-06-17 0 0.810 0.790 0.810 0.790 0.810 2,745,000 2,205,800 0.8036 0.731 0.713 0.731 0.713 0.731 3,040,271 0.7255 1.25%
2014-06-16 0 0.800 0.800 0.810 0.800 0.840 9,640,000 7,892,000 0.8187 0.722 0.722 0.731 0.722 0.758 10,676,946 0.7392 1.27%
2014-06-13 0 0.790 0.780 0.790 0.770 0.790 1,650,000 1,284,150 0.7783 0.713 0.704 0.713 0.695 0.713 1,827,486 0.7027 0.00%
2014-06-12 0 0.790 0.780 0.790 0.770 0.810 1,730,000 1,364,250 0.7886 0.713 0.704 0.713 0.695 0.731 1,916,091 0.7120 3.95%
2014-06-11 0 0.760 0.760 0.780 0.760 0.780 1,760,000 1,347,600 0.7657 0.686 0.686 0.704 0.686 0.704 1,949,318 0.6913 -2.56%
2014-06-10 0 0.780 0.770 0.780 0.760 0.780 640,000 492,750 0.7699 0.704 0.695 0.704 0.686 0.704 708,843 0.6951 1.30%
2014-06-09 0 0.770 0.760 0.770 0.760 0.790 1,520,000 1,167,900 0.7684 0.695 0.686 0.695 0.686 0.713 1,683,502 0.6937 -2.53%
2014-06-06 0 0.790 0.790 0.800 0.780 0.800 1,155,000 908,550 0.7866 0.713 0.713 0.722 0.704 0.722 1,279,240 0.7102 0.00%
2014-06-05 0 0.790 0.770 0.790 0.770 0.790 1,090,000 850,250 0.7800 0.713 0.695 0.713 0.695 0.713 1,207,248 0.7043 2.60%
2014-06-04 0 0.770 0.770 0.780 0.770 0.790 1,040,000 811,700 0.7805 0.695 0.695 0.704 0.695 0.713 1,151,870 0.7047 -2.53%
2014-06-03 0 0.790 0.780 0.790 0.780 0.790 1,390,000 1,087,350 0.7823 0.713 0.704 0.713 0.704 0.713 1,539,518 0.7063 1.28%
2014-05-30 0 0.780 0.770 0.790 0.770 0.790 845,000 659,400 0.7804 0.704 0.695 0.713 0.695 0.713 935,894 0.7046 0.00%
2014-05-29 0 0.780 0.770 0.780 0.770 0.790 1,025,000 797,850 0.7784 0.704 0.695 0.704 0.695 0.713 1,135,256 0.7028 0.00%
2014-05-28 0 0.780 0.780 0.790 0.770 0.790 1,910,000 1,497,050 0.7838 0.704 0.704 0.713 0.695 0.713 2,115,453 0.7077 1.30%
2014-05-27 0 0.770 0.770 0.780 0.760 0.780 1,795,000 1,377,350 0.7673 0.695 0.695 0.704 0.686 0.704 1,988,083 0.6928 -1.28%
2014-05-26 0 0.780 0.770 0.780 0.770 0.790 2,740,600 2,139,350 0.7806 0.704 0.695 0.704 0.695 0.713 3,035,398 0.7048 -1.27%
2014-05-23 0 0.790 0.790 0.800 0.780 0.790 510,000 402,650 0.7895 0.713 0.713 0.722 0.704 0.713 564,859 0.7128 0.00%
2014-05-22 0 0.790 0.790 0.800 0.780 0.800 1,775,000 1,399,850 0.7886 0.713 0.713 0.722 0.704 0.722 1,965,931 0.7121 0.00%
2014-05-21 0 0.790 0.780 0.790 0.780 0.800 1,255,000 987,900 0.7872 0.713 0.704 0.713 0.704 0.722 1,389,997 0.7107 -1.25%
2014-05-20 0 0.800 0.790 0.800 0.790 0.800 6,320,000 5,048,800 0.7989 0.722 0.713 0.722 0.713 0.722 6,999,823 0.7213 1.27%
2014-05-19 0 0.790 0.790 0.800 0.790 0.900 12,875,000 10,663,400 0.8282 0.713 0.713 0.722 0.713 0.813 14,259,925 0.7478 0.00%
2014-05-16 0 0.790 0.780 0.790 0.780 0.820 3,135,000 2,486,050 0.7930 0.713 0.704 0.713 0.704 0.740 3,472,223 0.7160 -2.47%
2014-05-15 0 0.810 0.810 0.820 0.810 0.820 1,185,000 962,550 0.8123 0.731 0.731 0.740 0.731 0.740 1,312,467 0.7334 1.25%
2014-05-14 0 0.800 0.800 0.810 0.800 0.810 875,000 704,950 0.8057 0.722 0.722 0.731 0.722 0.731 969,121 0.7274 0.00%
2014-05-13 0 0.800 0.800 0.810 0.790 0.810 1,100,000 882,600 0.8024 0.722 0.722 0.731 0.713 0.731 1,218,324 0.7244 -1.23%
2014-05-12 0 0.810 0.800 0.810 0.800 0.820 2,055,000 1,665,250 0.8103 0.731 0.722 0.731 0.722 0.740 2,276,050 0.7316 1.25%
2014-05-09 0 0.800 0.790 0.800 0.760 0.810 950,000 749,150 0.7886 0.722 0.713 0.722 0.686 0.731 1,052,189 0.7120 5.26%
2014-05-08 0 0.760 0.760 0.770 0.760 0.780 1,475,000 1,139,800 0.7727 0.686 0.686 0.695 0.686 0.704 1,633,661 0.6977 -1.30%
2014-05-07 0 0.770 0.760 0.790 0.760 0.810 2,085,000 1,633,550 0.7835 0.695 0.686 0.713 0.686 0.731 2,309,277 0.7074 -6.10%
2014-05-05 0 0.820 0.810 0.820 0.800 0.830 1,195,000 984,150 0.8236 0.740 0.731 0.740 0.722 0.749 1,323,543 0.7436 1.23%
2014-05-02 0 0.810 0.800 0.810 0.800 0.810 505,000 408,600 0.8091 0.731 0.722 0.731 0.722 0.731 559,321 0.7305 1.25%
2014-04-30 0 0.800 0.800 0.810 0.790 0.800 1,450,000 1,153,850 0.7958 0.722 0.722 0.731 0.713 0.722 1,605,972 0.7185 1.27%
2014-04-29 0 0.790 0.780 0.800 0.780 0.810 6,815,000 5,377,150 0.7890 0.713 0.704 0.722 0.704 0.731 7,548,069 0.7124 -1.25%
2014-04-28 0 0.800 0.800 0.810 0.800 0.830 3,605,000 2,943,650 0.8165 0.722 0.722 0.731 0.722 0.749 3,992,779 0.7372 -2.44%
2014-04-25 0 0.820 0.820 0.830 0.800 0.830 1,780,000 1,453,400 0.8165 0.740 0.740 0.749 0.722 0.749 1,971,469 0.7372 0.00%
2014-04-24 0 0.820 0.810 0.830 0.800 0.840 3,185,000 2,616,700 0.8216 0.740 0.731 0.749 0.722 0.758 3,527,601 0.7418 2.50%
2014-04-23 0 0.800 0.800 0.810 0.790 0.840 9,265,000 7,549,750 0.8149 0.722 0.722 0.731 0.713 0.758 10,261,608 0.7357 -3.61%
2014-04-22 0 0.830 0.820 0.830 0.780 0.920 39,140,000 32,862,850 0.8396 0.749 0.740 0.749 0.704 0.831 43,350,172 0.7581 6.41%
2014-04-17 0 0.780 0.780 0.790 0.760 0.790 6,950,130 5,397,400 0.7766 0.704 0.704 0.713 0.686 0.713 7,697,735 0.7012 2.63%
2014-04-16 0 0.760 0.750 0.760 0.730 0.760 3,876,027 2,916,879 0.7525 0.686 0.677 0.686 0.659 0.686 4,292,960 0.6795 2.70%
2014-04-15 0 0.740 0.720 0.740 0.720 0.740 3,535,000 2,581,100 0.7302 0.668 0.650 0.668 0.650 0.668 3,915,249 0.6592 2.78%
2014-04-14 0 0.720 0.710 0.730 0.710 0.730 5,635,000 4,051,750 0.7190 0.650 0.641 0.659 0.641 0.659 6,241,140 0.6492 -2.70%
2014-04-11 0 0.740 0.720 0.740 0.710 0.740 2,985,000 2,162,950 0.7246 0.668 0.650 0.668 0.641 0.668 3,306,087 0.6542 2.78%
2014-04-10 0 0.720 0.710 0.720 0.710 0.720 4,735,000 3,393,100 0.7166 0.650 0.641 0.650 0.641 0.650 5,244,330 0.6470 1.41%
2014-04-09 0 0.710 0.710 0.720 0.710 0.710 155,000 110,050 0.7100 0.641 0.641 0.650 0.641 0.641 171,673 0.6410 0.00%
2014-04-08 0 0.710 0.710 0.720 0.700 0.720 1,195,000 849,000 0.7105 0.641 0.641 0.650 0.632 0.650 1,323,543 0.6415 0.00%
2014-04-07 0 0.710 0.710 0.720 0.710 0.710 565,000 401,150 0.7100 0.641 0.641 0.650 0.641 0.641 625,775 0.6410 -1.39%
2014-04-04 0 0.720 0.720 0.730 0.720 0.720 1,185,000 853,200 0.7200 0.650 0.650 0.659 0.650 0.650 1,312,467 0.6501 -1.37%
2014-04-03 0 0.730 0.720 0.730 0.710 0.730 1,135,000 822,350 0.7245 0.659 0.650 0.659 0.641 0.659 1,257,089 0.6542 1.39%
2014-04-02 0 0.720 0.720 0.730 0.710 0.720 755,000 540,100 0.7154 0.650 0.650 0.659 0.641 0.650 836,213 0.6459 1.41%
2014-04-01 0 0.710 0.710 0.720 0.710 0.730 870,000 628,550 0.7225 0.641 0.641 0.650 0.641 0.659 963,583 0.6523 -1.39%
2014-03-31 0 0.720 0.710 0.720 0.710 0.720 765,000 543,500 0.7105 0.650 0.641 0.650 0.641 0.650 847,289 0.6415 0.00%
2014-03-28 0 0.720 0.710 0.720 0.700 0.720 1,025,000 730,000 0.7122 0.650 0.641 0.650 0.632 0.650 1,135,256 0.6430 2.86%
2014-03-27 0 0.700 0.700 0.710 0.700 0.720 1,745,000 1,231,000 0.7054 0.632 0.632 0.641 0.632 0.650 1,932,704 0.6369 -2.78%
2014-03-26 0 0.720 0.720 0.730 0.720 0.730 1,185,000 856,550 0.7228 0.650 0.650 0.659 0.650 0.659 1,312,467 0.6526 -1.37%
2014-03-25 0 0.730 0.720 0.730 0.720 0.740 1,515,000 1,106,100 0.7301 0.659 0.650 0.659 0.650 0.668 1,677,964 0.6592 0.00%
2014-03-24 0 0.730 0.720 0.730 0.720 0.740 2,025,000 1,488,550 0.7351 0.659 0.650 0.659 0.650 0.668 2,242,823 0.6637 0.00%
2014-03-21 0 0.730 0.720 0.740 0.710 0.750 5,820,000 4,243,850 0.7292 0.659 0.650 0.668 0.641 0.677 6,446,040 0.6584 2.82%
2014-03-20 0 0.710 0.710 0.720 0.710 0.730 2,725,000 1,954,700 0.7173 0.641 0.641 0.650 0.641 0.659 3,018,120 0.6477 -1.39%
2014-03-19 0 0.720 0.710 0.720 0.700 0.720 2,005,000 1,424,650 0.7105 0.650 0.641 0.650 0.632 0.650 2,220,672 0.6415 1.41%
2014-03-18 0 0.710 0.710 0.720 0.710 0.740 5,725,000 4,129,300 0.7213 0.641 0.641 0.650 0.641 0.668 6,340,821 0.6512 -1.39%
2014-03-17 0 0.720 0.710 0.730 0.710 0.740 660,000 477,500 0.7235 0.650 0.641 0.659 0.641 0.668 730,994 0.6532 1.41%
2014-03-14 0 0.710 0.710 0.720 0.710 0.730 2,245,000 1,605,950 0.7153 0.641 0.641 0.650 0.641 0.659 2,486,488 0.6459 -4.05%
2014-03-13 0 0.740 0.740 0.750 0.710 0.760 3,765,000 2,791,200 0.7414 0.668 0.668 0.677 0.641 0.686 4,169,990 0.6694 2.78%
2014-03-12 0 0.720 0.720 0.730 0.720 0.780 5,575,000 4,207,600 0.7547 0.650 0.650 0.659 0.650 0.704 6,174,686 0.6814 -7.69%
2014-03-11 0 0.780 0.780 0.790 0.740 0.780 5,995,000 4,558,000 0.7603 0.704 0.704 0.713 0.668 0.704 6,639,864 0.6865 4.00%
2014-03-10 0 0.750 0.750 0.760 0.730 0.770 4,105,000 3,067,100 0.7472 0.677 0.677 0.686 0.659 0.695 4,546,563 0.6746 1.35%
2014-03-07 0 0.740 0.730 0.750 0.680 0.750 11,655,000 8,512,050 0.7303 0.668 0.659 0.677 0.614 0.677 12,908,693 0.6594 8.82%
2014-03-06 0 0.680 0.680 0.690 0.670 0.690 2,015,000 1,365,500 0.6777 0.614 0.614 0.623 0.605 0.623 2,231,747 0.6119 0.00%
2014-03-05 0 0.680 0.680 0.690 0.680 0.700 3,195,000 2,196,250 0.6874 0.614 0.614 0.623 0.614 0.632 3,538,677 0.6206 -2.86%
2014-03-04 0 0.700 0.700 0.720 0.700 0.730 2,580,000 1,835,250 0.7113 0.632 0.632 0.650 0.632 0.659 2,857,523 0.6423 -2.78%
2014-03-03 0 0.720 0.720 0.730 0.680 0.730 7,170,000 5,102,500 0.7116 0.650 0.650 0.659 0.614 0.659 7,941,255 0.6425 5.88%
2014-02-28 0 0.680 0.670 0.690 0.660 0.680 1,710,000 1,151,200 0.6732 0.614 0.605 0.623 0.596 0.614 1,893,940 0.6078 0.00%
2014-02-27 0 0.680 0.670 0.680 0.640 0.680 4,065,000 2,697,700 0.6636 0.614 0.605 0.614 0.578 0.614 4,502,260 0.5992 6.25%
2014-02-26 0 0.640 0.640 0.650 0.630 0.670 2,080,000 1,346,600 0.6474 0.578 0.578 0.587 0.569 0.605 2,303,739 0.5845 0.00%
2014-02-25 0 0.640 0.630 0.640 0.630 0.650 2,040,600 1,307,366 0.6407 0.578 0.569 0.578 0.569 0.587 2,260,101 0.5785 1.59%
2014-02-24 0 0.630 0.630 0.650 0.630 0.640 2,890,000 1,841,750 0.6373 0.569 0.569 0.587 0.569 0.578 3,200,869 0.5754 -3.08%
2014-02-21 0 0.650 0.640 0.650 0.630 0.650 1,600,000 1,025,750 0.6411 0.587 0.578 0.587 0.569 0.587 1,772,107 0.5788 0.00%
2014-02-20 0 0.650 0.640 0.650 0.640 0.650 1,735,000 1,117,000 0.6438 0.587 0.578 0.587 0.578 0.587 1,921,629 0.5813 0.00%
2014-02-19 0 0.650 0.640 0.650 0.640 0.650 1,665,000 1,074,300 0.6452 0.587 0.578 0.587 0.578 0.587 1,844,099 0.5826 0.00%
2014-02-18 0 0.650 0.650 0.660 0.620 0.650 3,785,000 2,422,650 0.6401 0.587 0.587 0.596 0.560 0.587 4,192,141 0.5779 -1.52%
2014-02-17 0 0.660 0.650 0.660 0.630 0.690 6,865,000 4,498,850 0.6553 0.596 0.587 0.596 0.569 0.623 7,603,447 0.5917 -4.35%
2014-02-14 0 0.690 0.680 0.690 0.670 0.700 4,815,000 3,305,800 0.6866 0.623 0.614 0.623 0.605 0.632 5,332,935 0.6199 -1.43%
2014-02-13 0 0.700 0.690 0.710 0.640 0.710 15,975,000 10,807,250 0.6765 0.632 0.623 0.641 0.578 0.641 17,693,383 0.6108 0.00%
2014-02-12 0 0.700 0.690 0.700 0.630 0.800 43,780,000 32,341,500 0.7387 0.632 0.623 0.632 0.569 0.722 48,489,283 0.6670 16.67%
2014-02-11 0 0.600 0.590 0.600 0.590 0.600 490,000 292,000 0.5959 0.542 0.533 0.542 0.533 0.542 542,708 0.5380 1.69%
2014-02-10 0 0.590 0.580 0.590 0.580 0.590 610,000 359,450 0.5893 0.533 0.524 0.533 0.524 0.533 675,616 0.5320 0.00%
2014-02-07 0 0.590 0.590 0.600 0.580 0.600 1,260,001 752,800 0.5975 0.533 0.533 0.542 0.524 0.542 1,395,536 0.5394 3.51%
2014-02-06 0 0.570 0.570 0.580 0.570 0.600 1,730,000 1,011,200 0.5845 0.515 0.515 0.524 0.515 0.542 1,916,091 0.5277 -5.00%
2014-02-05 0 0.600 0.590 0.610 0.590 0.600 245,000 146,500 0.5980 0.542 0.533 0.551 0.533 0.542 271,354 0.5399 0.00%
2014-02-04 0 0.600 0.590 0.610 0.580 0.610 1,480,000 878,850 0.5938 0.542 0.533 0.551 0.524 0.551 1,639,199 0.5361 -1.64%
2014-01-30 0 0.610 0.600 0.620 0.600 0.610 40,000 24,050 0.6013 0.551 0.542 0.560 0.542 0.551 44,303 0.5429 0.00%
2014-01-29 0 0.610 0.610 0.620 0.600 0.610 100,000 60,450 0.6045 0.551 0.551 0.560 0.542 0.551 110,757 0.5458 1.67%
2014-01-28 0 0.600 0.600 0.620 0.590 0.630 720,000 434,250 0.6031 0.542 0.542 0.560 0.533 0.569 797,448 0.5445 0.00%
2014-01-27 0 0.600 0.600 0.620 0.580 0.610 1,770,000 1,056,500 0.5969 0.542 0.542 0.560 0.524 0.551 1,960,394 0.5389 -1.64%
2014-01-24 0 0.610 0.610 0.620 0.600 0.620 2,325,000 1,411,300 0.6070 0.551 0.551 0.560 0.542 0.560 2,575,093 0.5481 1.67%
2014-01-23 0 0.600 0.600 0.610 0.600 0.620 1,205,000 733,650 0.6088 0.542 0.542 0.551 0.542 0.560 1,334,618 0.5497 0.00%
2014-01-22 0 0.600 0.600 0.610 0.600 0.640 1,115,000 697,500 0.6256 0.542 0.542 0.551 0.542 0.578 1,234,937 0.5648 -3.23%
2014-01-21 0 0.620 0.620 0.630 0.600 0.640 1,720,000 1,057,050 0.6146 0.560 0.560 0.569 0.542 0.578 1,905,015 0.5549 3.33%
2014-01-20 0 0.600 0.600 0.610 0.600 0.620 797,700 488,366 0.6122 0.542 0.542 0.551 0.542 0.560 883,506 0.5528 -1.64%
2014-01-17 0 0.610 0.600 0.610 0.600 0.610 755,000 458,650 0.6075 0.551 0.542 0.551 0.542 0.551 836,213 0.5485 0.00%
2014-01-16 0 0.610 0.600 0.610 0.580 0.610 1,110,000 653,750 0.5890 0.551 0.542 0.551 0.524 0.551 1,229,399 0.5318 3.39%
2014-01-15 0 0.590 0.590 0.600 0.580 0.600 525,000 310,250 0.5910 0.533 0.533 0.542 0.524 0.542 581,473 0.5336 1.72%
2014-01-14 0 0.580 0.580 0.590 0.580 0.590 1,425,000 840,000 0.5895 0.524 0.524 0.533 0.524 0.533 1,578,283 0.5322 -4.92%
2014-01-13 0 0.610 0.590 0.610 0.590 0.610 1,120,000 667,400 0.5959 0.551 0.533 0.551 0.533 0.551 1,240,475 0.5380 3.39%
2014-01-10 0 0.590 0.580 0.590 0.590 0.600 300,000 177,400 0.5913 0.533 0.524 0.533 0.533 0.542 332,270 0.5339 0.00%
2014-01-09 0 0.590 0.590 0.600 0.590 0.600 1,069,000 638,640 0.5974 0.533 0.533 0.542 0.533 0.542 1,183,989 0.5394 0.00%
2014-01-08 0 0.590 0.590 0.600 0.590 0.600 720,000 430,450 0.5978 0.533 0.533 0.542 0.533 0.542 797,448 0.5398 -3.28%
2014-01-07 0 0.610 0.600 0.610 0.590 0.610 830,000 492,200 0.5930 0.551 0.542 0.551 0.533 0.551 919,281 0.5354 1.67%
2014-01-06 0 0.600 0.600 0.610 0.600 0.610 605,000 363,200 0.6003 0.542 0.542 0.551 0.542 0.551 670,078 0.5420 0.00%
2014-01-03 0 0.600 0.600 0.610 0.590 0.620 1,620,000 967,900 0.5975 0.542 0.542 0.551 0.533 0.560 1,794,259 0.5394 -1.64%
2014-01-02 0 0.610 0.610 0.620 0.610 0.630 1,360,000 841,450 0.6187 0.551 0.551 0.560 0.551 0.569 1,506,291 0.5586 -1.61%
2013-12-31 0 0.620 0.610 0.620 0.610 0.620 222,100 137,068 0.6171 0.560 0.551 0.560 0.551 0.560 245,991 0.5572 0.00%
2013-12-30 0 0.620 0.610 0.620 0.620 0.640 585,000 364,250 0.6226 0.560 0.551 0.560 0.560 0.578 647,927 0.5622 -1.59%
2013-12-27 0 0.630 0.630 0.650 0.610 0.640 1,660,000 1,053,550 0.6347 0.569 0.569 0.587 0.551 0.578 1,838,561 0.5730 3.28%
2013-12-24 0 0.610 0.610 0.620 0.580 0.620 595,055 358,031 0.6017 0.551 0.551 0.560 0.524 0.560 659,063 0.5432 -1.61%
2013-12-23 0 0.620 0.610 0.630 0.610 0.620 685,000 423,550 0.6183 0.560 0.551 0.569 0.551 0.560 758,683 0.5583 -1.59%
2013-12-20 0 0.630 0.620 0.630 0.610 0.630 1,665,000 1,027,750 0.6173 0.569 0.560 0.569 0.551 0.569 1,844,099 0.5573 0.00%
2013-12-19 0 0.630 0.630 0.640 0.630 0.640 670,000 422,150 0.6301 0.569 0.569 0.578 0.569 0.578 742,070 0.5689 -1.56%
2013-12-18 0 0.640 0.630 0.640 0.630 0.640 175,000 111,950 0.6397 0.578 0.569 0.578 0.569 0.578 193,824 0.5776 0.00%
2013-12-17 0 0.640 0.630 0.640 0.630 0.650 1,850,000 1,181,750 0.6388 0.578 0.569 0.578 0.569 0.587 2,048,999 0.5767 0.00%
2013-12-16 0 0.640 0.640 0.650 0.640 0.650 2,470,000 1,602,050 0.6486 0.578 0.578 0.587 0.578 0.587 2,735,690 0.5856 -3.03%
2013-12-13 0 0.660 0.660 0.670 0.650 0.670 550,000 361,950 0.6581 0.596 0.596 0.605 0.587 0.605 609,162 0.5942 0.00%
2013-12-12 0 0.660 0.660 0.670 0.660 0.680 785,000 519,600 0.6619 0.596 0.596 0.605 0.596 0.614 869,440 0.5976 0.00%
2013-12-11 0 0.660 0.660 0.680 0.660 0.680 1,295,000 865,700 0.6685 0.596 0.596 0.614 0.596 0.614 1,434,299 0.6036 -1.49%
2013-12-10 0 0.670 0.670 0.680 0.660 0.670 2,700,000 1,807,300 0.6694 0.605 0.605 0.614 0.596 0.605 2,990,431 0.6044 0.00%
2013-12-09 0 0.670 0.660 0.670 0.650 0.680 1,920,000 1,289,200 0.6715 0.605 0.596 0.605 0.587 0.614 2,126,529 0.6062 1.52%
2013-12-06 0 0.660 0.660 0.670 0.640 0.670 1,070,000 701,850 0.6559 0.596 0.596 0.605 0.578 0.605 1,185,097 0.5922 1.54%
2013-12-05 0 0.650 0.650 0.660 0.640 0.670 580,000 382,050 0.6587 0.587 0.587 0.596 0.578 0.605 642,389 0.5947 0.00%
2013-12-04 0 0.650 0.650 0.660 0.650 0.670 2,305,000 1,519,200 0.6591 0.587 0.587 0.596 0.587 0.605 2,552,942 0.5951 -2.99%
2013-12-03 0 0.670 0.660 0.670 0.640 0.690 10,670,000 7,086,300 0.6641 0.605 0.596 0.605 0.578 0.623 11,817,740 0.5996 6.35%
2013-12-02 0 0.630 0.620 0.630 0.620 0.640 2,200,444 1,386,416 0.6301 0.569 0.560 0.569 0.560 0.578 2,437,139 0.5689 0.00%
2013-11-29 0 0.630 0.630 0.640 0.630 0.650 1,100,000 700,100 0.6365 0.569 0.569 0.578 0.569 0.587 1,218,324 0.5746 -3.08%
2013-11-28 0 0.650 0.640 0.650 0.640 0.650 1,190,000 769,250 0.6464 0.587 0.578 0.587 0.578 0.587 1,318,005 0.5836 1.56%
2013-11-27 0 0.640 0.640 0.650 0.630 0.660 7,995,000 5,065,000 0.6335 0.578 0.578 0.587 0.569 0.596 8,854,998 0.5720 3.23%
2013-11-26 0 0.620 0.620 0.630 0.610 0.680 4,220,897 2,729,933 0.6468 0.560 0.560 0.569 0.551 0.614 4,674,926 0.5840 -6.06%
2013-11-25 0 0.660 0.660 0.670 0.650 0.670 1,220,000 814,050 0.6673 0.596 0.596 0.605 0.587 0.605 1,351,232 0.6025 -1.49%
2013-11-22 0 0.670 0.660 0.670 0.640 0.680 5,780,500 3,777,060 0.6534 0.605 0.596 0.605 0.578 0.614 6,402,291 0.5900 1.52%
2013-11-21 0 0.660 0.670 0.680 0.650 0.680 1,605,000 1,070,350 0.6669 0.596 0.605 0.614 0.587 0.614 1,777,645 0.6021 -1.49%
2013-11-20 0 0.670 0.670 0.680 0.670 0.680 585,000 396,600 0.6779 0.605 0.605 0.614 0.605 0.614 647,927 0.6121 -2.90%
2013-11-19 0 0.690 0.680 0.690 0.680 0.700 245,000 168,800 0.6890 0.623 0.614 0.623 0.614 0.632 271,354 0.6221 -1.43%
2013-11-18 0 0.700 0.680 0.700 0.670 0.700 1,640,000 1,140,400 0.6954 0.632 0.614 0.632 0.605 0.632 1,816,410 0.6278 4.48%
2013-11-15 0 0.670 0.670 0.680 0.670 0.680 420,000 282,850 0.6735 0.605 0.605 0.614 0.605 0.614 465,178 0.6080 -1.47%
2013-11-14 0 0.680 0.680 0.690 0.660 0.700 510,000 342,750 0.6721 0.614 0.614 0.623 0.596 0.632 564,859 0.6068 0.00%
2013-11-13 0 0.680 0.680 0.700 0.670 0.690 575,000 393,300 0.6840 0.614 0.614 0.632 0.605 0.623 636,851 0.6176 -2.86%
2013-11-12 0 0.700 0.680 0.700 0.680 0.730 2,325,000 1,626,000 0.6994 0.632 0.614 0.632 0.614 0.659 2,575,093 0.6314 -5.41%
2013-11-11 0 0.740 0.730 0.740 0.660 0.750 4,355,000 3,127,600 0.7182 0.668 0.659 0.668 0.596 0.677 4,823,454 0.6484 12.12%
2013-11-08 0 0.660 0.660 0.670 0.660 0.660 160,000 105,600 0.6600 0.596 0.596 0.605 0.596 0.596 177,211 0.5959 -1.49%
2013-11-07 0 0.670 0.660 0.670 0.660 0.670 275,000 182,700 0.6644 0.605 0.596 0.605 0.596 0.605 304,581 0.5998 0.00%
2013-11-06 0 0.670 0.660 0.670 0.660 0.670 640,000 423,350 0.6615 0.605 0.596 0.605 0.596 0.605 708,843 0.5972 -1.47%
2013-11-05 0 0.680 0.670 0.680 0.670 0.690 280,000 190,350 0.6798 0.614 0.605 0.614 0.605 0.623 310,119 0.6138 -1.45%
2013-11-04 0 0.690 0.680 0.690 0.680 0.700 665,000 459,850 0.6915 0.623 0.614 0.623 0.614 0.632 736,532 0.6243 1.47%
2013-11-01 0 0.680 0.670 0.680 0.660 0.680 1,225,000 828,150 0.6760 0.614 0.605 0.614 0.596 0.614 1,356,770 0.6104 -1.45%
2013-10-31 0 0.690 0.680 0.690 0.680 0.690 2,170,000 1,495,800 0.6893 0.623 0.614 0.623 0.614 0.623 2,403,420 0.6224 -1.43%
2013-10-30 0 0.700 0.690 0.700 0.680 0.710 2,090,000 1,451,300 0.6944 0.632 0.623 0.632 0.614 0.641 2,314,815 0.6270 0.00%
2013-10-29 0 0.700 0.690 0.700 0.690 0.700 530,000 368,850 0.6959 0.632 0.623 0.632 0.623 0.632 587,011 0.6284 0.00%
2013-10-28 0 0.700 0.690 0.710 0.690 0.710 490,000 342,750 0.6995 0.632 0.623 0.641 0.623 0.641 542,708 0.6316 -1.41%
2013-10-25 0 0.710 0.710 0.720 0.700 0.730 1,425,000 1,014,500 0.7119 0.641 0.641 0.650 0.632 0.659 1,578,283 0.6428 -4.05%
2013-10-24 0 0.740 0.730 0.740 0.720 0.750 950,000 698,300 0.7351 0.668 0.659 0.668 0.650 0.677 1,052,189 0.6637 -1.33%
2013-10-23 0 0.750 0.730 0.750 0.730 0.750 2,485,000 1,841,650 0.7411 0.677 0.659 0.677 0.659 0.677 2,752,304 0.6691 -1.32%
2013-10-22 0 0.760 0.750 0.760 0.700 0.770 12,540,000 9,369,350 0.7472 0.686 0.677 0.686 0.632 0.695 13,888,890 0.6746 13.43%
2013-10-21 0 0.670 0.670 0.690 0.670 0.700 1,070,000 726,150 0.6786 0.605 0.605 0.623 0.605 0.632 1,185,097 0.6127 -4.29%
2013-10-18 0 0.700 0.690 0.710 0.680 0.720 3,715,000 2,595,450 0.6986 0.632 0.623 0.641 0.614 0.650 4,114,611 0.6308 0.00%
2013-10-17 0 0.700 0.710 0.720 0.640 0.710 5,040,000 3,467,050 0.6879 0.632 0.641 0.650 0.578 0.641 5,582,138 0.6211 6.06%
2013-10-16 0 0.660 0.640 0.660 0.630 0.660 1,400,000 909,150 0.6494 0.596 0.578 0.596 0.569 0.596 1,550,594 0.5863 1.54%
2013-10-15 0 0.650 0.640 0.650 0.630 0.650 815,000 527,950 0.6478 0.587 0.578 0.587 0.569 0.587 902,667 0.5849 0.00%
2013-10-11 0 0.650 0.650 0.660 0.640 0.660 1,000,000 651,000 0.6510 0.587 0.587 0.596 0.578 0.596 1,107,567 0.5878 0.00%
2013-10-10 0 0.650 0.650 0.660 0.630 0.650 595,000 381,950 0.6419 0.587 0.587 0.596 0.569 0.587 659,002 0.5796 0.00%
2013-10-09 0 0.650 0.650 0.660 0.640 0.650 915,000 592,600 0.6477 0.587 0.587 0.596 0.578 0.587 1,013,424 0.5848 0.00%
2013-10-08 0 0.650 0.640 0.650 0.620 0.650 640,000 411,300 0.6427 0.587 0.578 0.587 0.560 0.587 708,843 0.5802 0.00%
2013-10-07 0 0.650 0.630 0.650 0.630 0.650 490,000 313,000 0.6388 0.587 0.569 0.587 0.569 0.587 542,708 0.5767 1.56%
2013-10-04 0 0.640 0.640 0.650 0.630 0.650 390,000 249,050 0.6386 0.578 0.578 0.587 0.569 0.587 431,951 0.5766 1.59%
2013-10-03 0 0.630 0.630 0.650 0.630 0.650 235,000 151,250 0.6436 0.569 0.569 0.587 0.569 0.587 260,278 0.5811 -3.08%
2013-10-02 0 0.650 0.650 0.660 0.640 0.660 1,290,000 836,450 0.6484 0.587 0.587 0.596 0.578 0.596 1,428,761 0.5854 0.00%
2013-09-30 0 0.650 0.640 0.650 0.640 0.650 970,000 623,200 0.6425 0.587 0.578 0.587 0.578 0.587 1,074,340 0.5801 -1.52%
2013-09-27 0 0.660 0.650 0.660 0.640 0.660 1,250,000 805,800 0.6446 0.596 0.587 0.596 0.578 0.596 1,384,459 0.5820 3.13%
2013-09-26 0 0.640 0.640 0.660 0.630 0.660 525,000 340,400 0.6484 0.578 0.578 0.596 0.569 0.596 581,473 0.5854 -1.54%
2013-09-25 0 0.650 0.640 0.650 0.620 0.670 4,845,000 3,117,050 0.6434 0.587 0.578 0.587 0.560 0.605 5,366,162 0.5809 4.84%
2013-09-24 0 0.620 0.620 0.630 0.570 0.620 5,335,000 3,165,850 0.5934 0.560 0.560 0.569 0.515 0.560 5,908,870 0.5358 1.64%
2013-09-23 0 0.610 0.600 0.610 0.590 0.630 2,490,000 1,518,250 0.6097 0.551 0.542 0.551 0.533 0.569 2,757,842 0.5505 -1.61%
2013-09-19 0 0.620 0.620 0.630 0.620 0.630 605,157 375,692 0.6208 0.560 0.560 0.569 0.560 0.569 670,252 0.5605 -1.59%
2013-09-18 0 0.630 0.630 0.640 0.620 0.640 870,000 543,800 0.6251 0.569 0.569 0.578 0.560 0.578 963,583 0.5644 -1.56%
2013-09-17 0 0.640 0.640 0.650 0.640 0.640 150,000 96,000 0.6400 0.578 0.578 0.587 0.578 0.578 166,135 0.5778 0.00%
2013-09-16 0 0.640 0.640 0.650 0.640 0.650 535,000 342,550 0.6403 0.578 0.578 0.587 0.578 0.587 592,548 0.5781 0.00%
2013-09-13 0 0.640 0.630 0.640 0.630 0.650 480,000 306,700 0.6390 0.578 0.569 0.578 0.569 0.587 531,632 0.5769 0.00%
2013-09-12 0 0.640 0.620 0.640 0.620 0.640 380,000 240,050 0.6317 0.578 0.560 0.578 0.560 0.578 420,875 0.5704 1.59%
2013-09-11 0 0.630 0.630 0.640 0.600 0.640 540,750 343,327 0.6349 0.569 0.569 0.578 0.542 0.578 598,917 0.5732 -3.08%
2013-09-10 0 0.650 0.640 0.650 0.640 0.650 350,000 224,350 0.6410 0.587 0.578 0.587 0.578 0.587 387,648 0.5787 0.00%
2013-09-09 0 0.650 0.640 0.650 0.580 0.650 595,000 370,550 0.6228 0.587 0.578 0.587 0.524 0.587 659,002 0.5623 -1.52%
2013-09-06 0 0.660 0.660 0.670 0.650 0.660 335,000 219,650 0.6557 0.596 0.596 0.605 0.587 0.596 371,035 0.5920 0.00%
2013-09-05 0 0.660 0.660 0.670 0.650 0.660 295,000 193,850 0.6571 0.596 0.596 0.605 0.587 0.596 326,732 0.5933 0.00%
2013-09-04 0 0.660 0.650 0.660 0.650 0.660 45,000 29,650 0.6589 0.596 0.587 0.596 0.587 0.596 49,841 0.5949 0.00%
2013-09-03 0 0.660 0.650 0.660 0.650 0.660 140,000 91,200 0.6514 0.596 0.587 0.596 0.587 0.596 155,059 0.5882 0.00%
2013-09-02 0 0.660 0.650 0.660 0.650 0.660 230,000 149,600 0.6504 0.596 0.587 0.596 0.587 0.596 254,740 0.5873 3.13%
2013-08-30 0 0.640 0.630 0.650 0.640 0.640 445,000 284,800 0.6400 0.578 0.569 0.587 0.578 0.578 492,867 0.5778 -1.54%
2013-08-29 0 0.650 0.650 0.660 0.650 0.660 405,000 263,650 0.6510 0.587 0.587 0.596 0.587 0.596 448,565 0.5878 0.00%
2013-08-28 0 0.650 0.640 0.660 0.640 0.650 230,000 147,750 0.6424 0.587 0.578 0.596 0.578 0.587 254,740 0.5800 0.00%
2013-08-27 0 0.650 0.650 0.660 0.650 0.650 290,000 188,500 0.6500 0.587 0.587 0.596 0.587 0.587 321,194 0.5869 0.00%
2013-08-26 0 0.650 0.650 0.660 0.650 0.660 700,000 460,450 0.6578 0.587 0.587 0.596 0.587 0.596 775,297 0.5939 -2.99%
2013-08-23 0 0.670 0.660 0.670 0.670 0.670 255,000 170,850 0.6700 0.605 0.596 0.605 0.605 0.605 282,430 0.6049 0.00%
2013-08-22 0 0.670 0.650 0.670 0.640 0.670 915,000 594,700 0.6499 0.605 0.587 0.605 0.578 0.605 1,013,424 0.5868 3.08%
2013-08-21 0 0.650 0.650 0.660 0.640 0.660 765,000 497,200 0.6499 0.587 0.587 0.596 0.578 0.596 847,289 0.5868 -2.99%
2013-08-20 0 0.670 0.660 0.680 0.670 0.680 470,000 315,400 0.6711 0.605 0.596 0.614 0.605 0.614 520,556 0.6059 -1.47%
2013-08-19 0 0.680 0.670 0.680 0.650 0.680 755,000 507,650 0.6724 0.614 0.605 0.614 0.587 0.614 836,213 0.6071 -1.45%
2013-08-16 0 0.690 0.680 0.690 0.670 0.690 1,060,000 725,400 0.6843 0.623 0.614 0.623 0.605 0.623 1,174,021 0.6179 0.00%
2013-08-15 0 0.690 0.690 0.700 0.690 0.700 890,000 614,150 0.6901 0.623 0.623 0.632 0.623 0.632 985,735 0.6230 0.00%
2013-08-13 0 0.690 0.690 0.700 0.680 0.700 1,290,000 897,450 0.6957 0.623 0.623 0.632 0.614 0.632 1,428,761 0.6281 0.00%
2013-08-12 0 0.690 0.680 0.690 0.660 0.700 2,170,000 1,480,000 0.6820 0.623 0.614 0.623 0.596 0.632 2,403,420 0.6158 -2.82%
2013-08-09 0 0.710 0.710 0.720 0.700 0.720 840,000 594,750 0.7080 0.641 0.641 0.650 0.632 0.650 930,356 0.6393 -1.39%
2013-08-08 0 0.720 0.710 0.720 0.700 0.720 735,000 520,950 0.7088 0.650 0.641 0.650 0.632 0.650 814,062 0.6399 0.00%
2013-08-07 0 0.720 0.720 0.730 0.700 0.720 3,015,000 2,162,100 0.7171 0.650 0.650 0.659 0.632 0.650 3,339,314 0.6475 4.35%
2013-08-06 0 0.690 0.690 0.700 0.680 0.690 2,025,600 1,380,634 0.6816 0.623 0.623 0.632 0.614 0.623 2,243,488 0.6154 1.47%
2013-08-05 0 0.680 0.670 0.690 0.660 0.680 1,273,100 862,734 0.6777 0.614 0.605 0.623 0.596 0.614 1,410,044 0.6118 0.00%
2013-08-02 0 0.680 0.670 0.680 0.660 0.680 2,140,000 1,442,500 0.6741 0.614 0.605 0.614 0.596 0.614 2,370,193 0.6086 3.03%
2013-08-01 0 0.660 0.640 0.660 0.660 0.660 490,000 323,400 0.6600 0.596 0.578 0.596 0.596 0.596 542,708 0.5959 0.00%
2013-07-31 0 0.660 0.660 0.670 0.660 0.670 1,275,000 846,700 0.6641 0.596 0.596 0.605 0.596 0.605 1,412,148 0.5996 0.00%
2013-07-30 0 0.660 0.660 0.670 0.630 0.660 910,000 590,250 0.6486 0.596 0.596 0.605 0.569 0.596 1,007,886 0.5856 0.00%
2013-07-29 0 0.660 0.650 0.660 0.630 0.690 7,250,000 4,797,050 0.6617 0.596 0.587 0.596 0.569 0.623 8,029,861 0.5974 8.20%
2013-07-26 0 0.610 0.600 0.610 0.600 0.610 515,000 314,100 0.6099 0.551 0.542 0.551 0.542 0.551 570,397 0.5507 1.67%
2013-07-25 0 0.600 0.590 0.610 0.600 0.610 765,000 461,500 0.6033 0.542 0.533 0.551 0.542 0.551 847,289 0.5447 1.69%
2013-07-24 0 0.590 0.580 0.590 0.580 0.590 855,000 501,150 0.5861 0.533 0.524 0.533 0.524 0.533 946,970 0.5292 0.00%
2013-07-23 0 0.590 0.590 0.600 0.570 0.590 996,200 576,810 0.5790 0.533 0.533 0.542 0.515 0.533 1,103,358 0.5228 3.51%
2013-07-22 0 0.570 0.570 0.590 0.560 0.580 725,000 416,300 0.5742 0.515 0.515 0.533 0.506 0.524 802,986 0.5184 0.00%
2013-07-19 0 0.570 0.570 0.590 0.560 0.600 1,675,000 959,300 0.5727 0.515 0.515 0.533 0.506 0.542 1,855,175 0.5171 -5.00%
2013-07-18 0 0.600 0.590 0.600 0.600 0.600 465,000 279,000 0.6000 0.542 0.533 0.542 0.542 0.542 515,019 0.5417 0.00%
2013-07-17 0 0.600 0.600 0.610 0.580 0.610 650,000 391,150 0.6018 0.542 0.542 0.551 0.524 0.551 719,919 0.5433 -1.64%
2013-07-16 0 0.610 0.590 0.610 0.600 0.620 810,000 490,450 0.6055 0.551 0.533 0.551 0.542 0.560 897,129 0.5467 1.67%
2013-07-15 0 0.600 0.590 0.610 0.590 0.610 510,000 306,200 0.6004 0.542 0.533 0.551 0.533 0.551 564,859 0.5421 -1.64%
2013-07-12 0 0.610 0.600 0.610 0.580 0.610 860,000 517,100 0.6013 0.551 0.542 0.551 0.524 0.551 952,508 0.5429 0.00%
2013-07-11 0 0.610 0.610 0.620 0.610 0.610 70,000 42,700 0.6100 0.551 0.551 0.560 0.551 0.551 77,530 0.5508 1.67%
2013-07-10 0 0.600 0.600 0.610 0.600 0.610 490,000 295,350 0.6028 0.542 0.542 0.551 0.542 0.551 542,708 0.5442 -1.64%
2013-07-09 0 0.610 0.600 0.610 0.600 0.630 270,000 164,500 0.6093 0.551 0.542 0.551 0.542 0.569 299,043 0.5501 -3.17%
2013-07-08 0 0.630 0.620 0.630 0.610 0.630 1,450,000 899,750 0.6205 0.569 0.560 0.569 0.551 0.569 1,605,972 0.5603 0.00%
2013-07-05 0 0.630 0.620 0.630 0.620 0.630 685,000 426,050 0.6220 0.569 0.560 0.569 0.560 0.569 758,683 0.5616 1.61%
2013-07-04 0 0.620 0.610 0.620 0.590 0.640 2,640,000 1,634,950 0.6193 0.560 0.551 0.560 0.533 0.578 2,923,977 0.5592 5.08%
2013-07-03 0 0.590 0.580 0.590 0.590 0.600 1,130,000 668,500 0.5916 0.533 0.524 0.533 0.533 0.542 1,251,551 0.5341 0.00%
2013-07-02 0 0.590 0.580 0.590 0.580 0.590 475,000 277,400 0.5840 0.533 0.524 0.533 0.524 0.533 526,094 0.5273 1.72%
2013-06-28 0 0.580 0.580 0.600 0.570 0.600 935,000 540,750 0.5783 0.524 0.524 0.542 0.515 0.542 1,035,575 0.5222 -1.69%
2013-06-27 0 0.590 0.580 0.590 0.580 0.600 1,130,000 665,700 0.5891 0.533 0.524 0.533 0.524 0.542 1,251,551 0.5319 3.51%
2013-06-26 0 0.570 0.570 0.580 0.550 0.580 355,000 200,700 0.5654 0.515 0.515 0.524 0.497 0.524 393,186 0.5104 3.64%
2013-06-25 0 0.550 0.550 0.560 0.510 0.590 5,130,000 2,768,000 0.5396 0.497 0.497 0.506 0.460 0.533 5,681,819 0.4872 -5.17%
2013-06-24 0 0.580 0.580 0.600 0.560 0.600 2,655,000 1,565,650 0.5897 0.524 0.524 0.542 0.506 0.542 2,940,590 0.5324 -4.92%
2013-06-21 0 0.610 0.600 0.610 0.590 0.630 3,165,000 1,930,950 0.6101 0.551 0.542 0.551 0.533 0.569 3,505,450 0.5508 -4.69%
2013-06-20 0 0.640 0.620 0.640 0.630 0.640 1,555,000 986,400 0.6343 0.578 0.560 0.578 0.569 0.578 1,722,267 0.5727 -1.54%
2013-06-19 0 0.650 0.640 0.650 0.640 0.660 520,000 337,450 0.6489 0.587 0.578 0.587 0.578 0.596 575,935 0.5859 0.00%
2013-06-18 0 0.650 0.640 0.650 0.630 0.660 1,385,000 895,950 0.6469 0.587 0.578 0.587 0.569 0.596 1,533,980 0.5841 -1.52%
2013-06-17 0 0.660 0.650 0.660 0.650 0.670 1,500,000 982,400 0.6549 0.596 0.587 0.596 0.587 0.605 1,661,350 0.5913 0.00%
2013-06-14 0 0.660 0.650 0.660 0.650 0.670 550,000 364,850 0.6634 0.596 0.587 0.596 0.587 0.605 609,162 0.5989 1.54%
2013-06-13 0 0.650 0.650 0.660 0.630 0.660 2,192,100 1,424,152 0.6497 0.587 0.587 0.596 0.569 0.596 2,427,898 0.5866 -1.52%
2013-06-11 0 0.660 0.650 0.660 0.650 0.670 707,700 467,201 0.6602 0.596 0.587 0.596 0.587 0.605 783,825 0.5961 -1.49%
2013-06-10 0 0.670 0.670 0.680 0.650 0.690 1,215,000 815,800 0.6714 0.605 0.605 0.614 0.587 0.623 1,345,694 0.6062 0.00%
2013-06-07 0 0.670 0.660 0.670 0.650 0.670 855,000 567,950 0.6643 0.605 0.596 0.605 0.587 0.605 946,970 0.5998 0.00%
2013-06-06 0 0.670 0.660 0.670 0.660 0.670 1,600,000 1,057,250 0.6608 0.605 0.596 0.605 0.596 0.605 1,772,107 0.5966 1.52%
2013-06-05 0 0.660 0.660 0.670 0.660 0.690 1,460,000 987,650 0.6765 0.596 0.596 0.605 0.596 0.623 1,617,048 0.6108 -4.35%
2013-06-04 0 0.690 0.680 0.690 0.660 0.690 1,645,000 1,104,000 0.6711 0.623 0.614 0.623 0.596 0.623 1,821,948 0.6059 0.00%
2013-06-03 0 0.690 0.680 0.690 0.670 0.690 1,525,000 1,048,000 0.6872 0.623 0.614 0.623 0.605 0.623 1,689,040 0.6205 1.47%
2013-05-31 0 0.680 0.680 0.690 0.670 0.690 1,955,000 1,325,450 0.6780 0.614 0.614 0.623 0.605 0.623 2,165,293 0.6121 -1.45%
2013-05-30 0 0.690 0.680 0.690 0.680 0.700 1,490,600 1,025,196 0.6878 0.623 0.614 0.623 0.614 0.632 1,650,939 0.6210 -1.43%
2013-05-29 0 0.700 0.690 0.700 0.690 0.700 1,115,000 772,400 0.6927 0.632 0.623 0.632 0.623 0.632 1,234,937 0.6255 0.00%
2013-05-28 0 0.700 0.690 0.700 0.690 0.710 1,425,000 994,750 0.6981 0.632 0.623 0.632 0.623 0.641 1,578,283 0.6303 -1.41%
2013-05-27 0 0.710 0.700 0.710 0.700 0.710 997,700 699,709 0.7013 0.641 0.632 0.641 0.632 0.641 1,105,020 0.6332 0.00%
2013-05-24 0 0.710 0.700 0.710 0.700 0.720 1,750,000 1,233,500 0.7049 0.641 0.632 0.641 0.632 0.650 1,938,242 0.6364 0.00%
2013-05-23 0 0.710 0.710 0.720 0.700 0.730 2,980,000 2,131,900 0.7154 0.641 0.641 0.650 0.632 0.659 3,300,550 0.6459 0.00%
2013-05-22 0 0.710 0.710 0.720 0.710 0.710 710,000 504,100 0.7100 0.641 0.641 0.650 0.641 0.641 786,373 0.6410 -2.74%
2013-05-21 0 0.730 0.720 0.730 0.710 0.740 1,880,000 1,368,750 0.7281 0.659 0.650 0.659 0.641 0.668 2,082,226 0.6573 1.39%
2013-05-20 0 0.720 0.710 0.720 0.700 0.720 1,520,000 1,075,950 0.7079 0.650 0.641 0.650 0.632 0.650 1,683,502 0.6391 1.41%
2013-05-16 0 0.710 0.710 0.720 0.700 0.730 755,000 542,750 0.7189 0.641 0.641 0.650 0.632 0.659 836,213 0.6491 0.00%
2013-05-15 0 0.710 0.700 0.720 0.700 0.720 1,350,000 960,600 0.7116 0.641 0.632 0.650 0.632 0.650 1,495,215 0.6424 -1.39%
2013-05-14 0 0.720 0.710 0.720 0.710 0.730 2,085,000 1,498,050 0.7185 0.650 0.641 0.650 0.641 0.659 2,309,277 0.6487 -1.37%
2013-05-13 0 0.730 0.720 0.730 0.720 0.760 1,375,000 1,011,050 0.7353 0.659 0.650 0.659 0.650 0.686 1,522,905 0.6639 -3.95%
2013-05-10 0 0.760 0.750 0.760 0.720 0.760 5,055,000 3,764,550 0.7447 0.686 0.677 0.686 0.650 0.686 5,598,751 0.6724 5.56%
2013-05-09 0 0.720 0.710 0.720 0.710 0.720 750,000 537,550 0.7167 0.650 0.641 0.650 0.641 0.650 830,675 0.6471 0.00%
2013-05-08 0 0.720 0.710 0.720 0.710 0.730 1,165,000 836,700 0.7182 0.650 0.641 0.650 0.641 0.659 1,290,316 0.6484 0.00%
2013-05-07 0 0.720 0.720 0.730 0.720 0.740 1,200,000 875,350 0.7295 0.650 0.650 0.659 0.650 0.668 1,329,080 0.6586 -1.37%
2013-05-06 0 0.730 0.730 0.740 0.710 0.740 2,710,000 1,957,450 0.7223 0.659 0.659 0.668 0.641 0.668 3,001,507 0.6522 4.29%
2013-05-03 0 0.700 0.700 0.710 0.700 0.720 1,620,000 1,144,750 0.7066 0.632 0.632 0.641 0.632 0.650 1,794,259 0.6380 0.00%
2013-05-02 0 0.700 0.700 0.710 0.690 0.720 945,000 664,550 0.7032 0.632 0.632 0.641 0.623 0.650 1,046,651 0.6349 -2.78%
2013-04-30 0 0.720 0.710 0.720 0.690 0.720 2,125,000 1,511,850 0.7115 0.650 0.641 0.650 0.623 0.650 2,353,580 0.6424 2.86%
2013-04-29 0 0.700 0.690 0.700 0.690 0.700 1,045,000 728,450 0.6971 0.632 0.623 0.632 0.623 0.632 1,157,408 0.6294 0.00%
2013-04-26 0 0.700 0.700 0.710 0.700 0.720 1,020,000 726,250 0.7120 0.632 0.632 0.641 0.632 0.650 1,129,718 0.6429 -1.41%
2013-04-25 0 0.710 0.700 0.710 0.700 0.720 1,090,000 776,850 0.7127 0.641 0.632 0.641 0.632 0.650 1,207,248 0.6435 -1.39%
2013-04-24 0 0.720 0.720 0.730 0.700 0.730 2,155,000 1,527,550 0.7088 0.650 0.650 0.659 0.632 0.659 2,386,807 0.6400 0.00%
2013-04-23 0 0.720 0.720 0.730 0.710 0.720 840,000 603,950 0.7190 0.650 0.650 0.659 0.641 0.650 930,356 0.6492 0.00%
2013-04-22 0 0.720 0.720 0.730 0.700 0.740 918,650 660,945 0.7195 0.650 0.650 0.659 0.632 0.668 1,017,466 0.6496 1.41%
2013-04-19 0 0.710 0.710 0.720 0.710 0.720 605,000 434,200 0.7177 0.641 0.641 0.650 0.641 0.650 670,078 0.6480 1.43%
2013-04-18 0 0.700 0.700 0.710 0.690 0.720 1,840,000 1,308,350 0.7111 0.632 0.632 0.641 0.623 0.650 2,037,923 0.6420 0.00%
2013-04-17 0 0.700 0.690 0.700 0.700 0.700 390,000 272,000 0.6974 0.632 0.623 0.632 0.632 0.632 431,951 0.6297 0.00%
2013-04-16 0 0.700 0.690 0.700 0.670 0.730 1,895,000 1,330,000 0.7018 0.632 0.623 0.632 0.605 0.659 2,098,839 0.6337 4.48%
2013-04-15 0 0.670 0.670 0.690 0.670 0.700 2,760,000 1,875,050 0.6794 0.605 0.605 0.623 0.605 0.632 3,056,885 0.6134 -4.29%
2013-04-12 0 0.700 0.700 0.720 0.700 0.700 220,000 154,000 0.7000 0.632 0.632 0.650 0.632 0.632 243,665 0.6320 0.00%
2013-04-11 0 0.700 0.700 0.710 0.700 0.720 550,000 389,950 0.7090 0.632 0.632 0.641 0.632 0.650 609,162 0.6401 0.00%
2013-04-10 0 0.700 0.700 0.710 0.700 0.710 840,000 596,100 0.7096 0.632 0.632 0.641 0.632 0.641 930,356 0.6407 -1.41%
2013-04-09 0 0.710 0.700 0.710 0.670 0.710 345,000 242,000 0.7014 0.641 0.632 0.641 0.605 0.641 382,111 0.6333 4.41%
2013-04-08 0 0.680 0.680 0.690 0.680 0.700 1,660,000 1,145,100 0.6898 0.614 0.614 0.623 0.614 0.632 1,838,561 0.6228 -1.45%
2013-04-05 0 0.690 0.690 0.700 0.690 0.710 1,895,000 1,325,050 0.6992 0.623 0.623 0.632 0.623 0.641 2,098,839 0.6313 -4.17%
2013-04-03 0 0.720 0.710 0.720 0.700 0.730 1,385,363 984,200 0.7104 0.650 0.641 0.650 0.632 0.659 1,534,382 0.6414 1.41%
2013-04-02 0 0.710 0.700 0.720 0.710 0.740 1,470,000 1,059,550 0.7208 0.641 0.632 0.650 0.641 0.668 1,628,123 0.6508 -4.05%
2013-03-28 0 0.740 0.730 0.740 0.720 0.740 995,000 726,950 0.7306 0.668 0.659 0.668 0.650 0.668 1,102,029 0.6596 0.00%
2013-03-27 0 0.740 0.730 0.740 0.730 0.740 525,000 386,200 0.7356 0.668 0.659 0.668 0.659 0.668 581,473 0.6642 1.37%
2013-03-26 0 0.730 0.720 0.730 0.720 0.730 605,000 436,100 0.7208 0.659 0.650 0.659 0.650 0.659 670,078 0.6508 1.39%
2013-03-25 0 0.720 0.720 0.730 0.710 0.730 580,000 418,250 0.7211 0.650 0.650 0.659 0.641 0.659 642,389 0.6511 0.00%
2013-03-22 0 0.720 0.720 0.730 0.710 0.730 1,125,000 808,100 0.7183 0.650 0.650 0.659 0.641 0.659 1,246,013 0.6485 -1.37%
2013-03-21 0 0.730 0.720 0.730 0.710 0.730 690,000 502,000 0.7275 0.659 0.650 0.659 0.641 0.659 764,221 0.6569 1.39%
2013-03-20 0 0.720 0.720 0.730 0.700 0.740 1,295,000 933,100 0.7205 0.650 0.650 0.659 0.632 0.668 1,434,299 0.6506 1.41%
2013-03-19 0 0.710 0.710 0.720 0.700 0.720 1,580,000 1,113,050 0.7045 0.641 0.641 0.650 0.632 0.650 1,749,956 0.6360 0.00%
2013-03-18 0 0.710 0.700 0.710 0.700 0.720 1,825,000 1,293,000 0.7085 0.641 0.632 0.641 0.632 0.650 2,021,310 0.6397 0.00%
2013-03-15 0 0.710 0.710 0.720 0.710 0.730 420,000 302,600 0.7205 0.641 0.641 0.650 0.641 0.659 465,178 0.6505 -2.74%
2013-03-14 0 0.730 0.710 0.730 0.710 0.730 2,400,000 1,717,250 0.7155 0.659 0.641 0.659 0.641 0.659 2,658,161 0.6460 2.82%
2013-03-13 0 0.710 0.710 0.720 0.710 0.740 2,490,000 1,793,200 0.7202 0.641 0.641 0.650 0.641 0.668 2,757,842 0.6502 -2.74%
2013-03-12 0 0.730 0.730 0.740 0.730 0.770 2,805,000 2,083,050 0.7426 0.659 0.659 0.668 0.659 0.695 3,106,725 0.6705 -2.67%
2013-03-11 0 0.750 0.750 0.760 0.750 0.770 1,645,000 1,244,000 0.7562 0.677 0.677 0.686 0.677 0.695 1,821,948 0.6828 -2.60%
2013-03-08 0 0.770 0.760 0.770 0.760 0.770 2,890,000 2,207,250 0.7638 0.695 0.686 0.695 0.686 0.695 3,200,869 0.6896 0.00%
2013-03-07 0 0.770 0.760 0.770 0.760 0.800 6,595,000 5,140,950 0.7795 0.695 0.686 0.695 0.686 0.722 7,304,404 0.7038 1.32%
2013-03-06 0 0.760 0.760 0.770 0.750 0.810 7,165,000 5,546,450 0.7741 0.686 0.686 0.695 0.677 0.731 7,935,717 0.6989 -5.00%
2013-03-05 0 0.800 0.790 0.810 0.790 0.810 3,528,650 2,818,924 0.7989 0.722 0.713 0.731 0.713 0.731 3,908,216 0.7213 1.27%
2013-03-04 0 0.790 0.780 0.790 0.780 0.810 2,365,000 1,876,500 0.7934 0.713 0.704 0.713 0.704 0.731 2,619,396 0.7164 -1.25%
2013-03-01 0 0.800 0.790 0.810 0.770 0.810 5,295,000 4,192,850 0.7919 0.722 0.713 0.731 0.695 0.731 5,864,567 0.7149 -1.23%
2013-02-28 0 0.810 0.800 0.810 0.760 0.810 4,700,000 3,691,800 0.7855 0.731 0.722 0.731 0.686 0.731 5,205,565 0.7092 9.46%
2013-02-27 0 0.740 0.740 0.750 0.740 0.760 1,620,000 1,207,100 0.7451 0.668 0.668 0.677 0.668 0.686 1,794,259 0.6728 -1.33%
2013-02-26 0 0.750 0.730 0.750 0.730 0.760 3,280,000 2,458,050 0.7494 0.677 0.659 0.677 0.659 0.686 3,632,820 0.6766 -2.60%
2013-02-25 0 0.770 0.770 0.780 0.770 0.800 1,305,000 1,012,150 0.7756 0.695 0.695 0.704 0.695 0.722 1,445,375 0.7003 -1.28%
2013-02-22 0 0.780 0.770 0.780 0.760 0.790 1,415,000 1,099,050 0.7767 0.704 0.695 0.704 0.686 0.713 1,567,207 0.7013 0.00%
2013-02-21 0 0.780 0.760 0.780 0.760 0.780 2,185,000 1,679,050 0.7684 0.704 0.686 0.704 0.686 0.704 2,420,034 0.6938 -1.27%
2013-02-20 0 0.790 0.780 0.790 0.740 0.800 9,365,000 7,158,500 0.7644 0.713 0.704 0.713 0.668 0.722 10,372,365 0.6902 3.95%
2013-02-19 0 0.760 0.740 0.760 0.740 0.780 4,915,000 3,703,950 0.7536 0.686 0.668 0.686 0.668 0.704 5,443,692 0.6804 -2.56%
2013-02-18 0 0.780 0.770 0.780 0.770 0.800 2,575,000 2,010,000 0.7806 0.704 0.695 0.704 0.695 0.722 2,851,985 0.7048 -1.27%
2013-02-15 0 0.790 0.790 0.800 0.790 0.820 6,330,000 5,081,500 0.8028 0.713 0.713 0.722 0.713 0.740 7,010,899 0.7248 -1.25%
2013-02-14 0 0.800 0.790 0.800 0.760 0.810 16,740,000 13,248,400 0.7914 0.722 0.713 0.722 0.686 0.731 18,540,671 0.7146 8.11%
2013-02-08 0 0.740 0.730 0.740 0.720 0.740 3,660,000 2,690,700 0.7352 0.668 0.659 0.668 0.650 0.668 4,053,695 0.6638 1.37%
2013-02-07 0 0.730 0.720 0.730 0.710 0.740 2,950,000 2,140,600 0.7256 0.659 0.650 0.659 0.641 0.668 3,267,323 0.6552 0.00%
2013-02-06 0 0.730 0.720 0.730 0.700 0.730 8,115,000 5,823,050 0.7176 0.659 0.650 0.659 0.632 0.659 8,987,906 0.6479 5.80%
2013-02-05 0 0.690 0.690 0.700 0.660 0.730 21,815,000 15,177,250 0.6957 0.623 0.623 0.632 0.596 0.659 24,161,574 0.6282 2.99%
2013-02-04 0 0.670 0.650 0.660 0.660 0.760 27,185,600 19,120,120 0.7033 0.605 0.587 0.596 0.596 0.686 30,109,873 0.6350 -10.67%
2013-02-01 0 0.750 0.750 0.760 0.720 0.760 12,545,000 9,301,800 0.7415 0.677 0.677 0.686 0.650 0.686 13,894,428 0.6695 0.00%
2013-01-31 0 0.750 0.750 0.760 0.740 0.790 15,850,000 12,259,400 0.7735 0.677 0.677 0.686 0.668 0.713 17,554,937 0.6983 -6.25%
2013-01-30 0 0.800 0.780 0.800 0.780 0.840 11,745,000 9,440,900 0.8038 0.722 0.704 0.722 0.704 0.758 13,008,374 0.7258 -3.61%
2013-01-29 0 0.830 0.820 0.830 0.820 0.840 2,687,700 2,215,083 0.8242 0.749 0.740 0.749 0.740 0.758 2,976,808 0.7441 -1.19%
2013-01-28 0 0.840 0.830 0.840 0.820 0.840 915,000 760,850 0.8315 0.758 0.749 0.758 0.740 0.758 1,013,424 0.7508 1.20%
2013-01-25 0 0.830 0.820 0.830 0.820 0.860 3,275,000 2,757,050 0.8418 0.749 0.740 0.749 0.740 0.776 3,627,282 0.7601 -3.49%
2013-01-24 0 0.860 0.850 0.860 0.850 0.880 7,040,000 6,087,300 0.8647 0.776 0.767 0.776 0.767 0.795 7,797,272 0.7807 -3.37%
2013-01-23 0 0.890 0.880 0.890 0.880 0.900 2,157,000 1,915,820 0.8882 0.804 0.795 0.804 0.795 0.813 2,389,022 0.8019 1.14%
2013-01-22 0 0.880 0.870 0.880 0.860 0.890 12,195,000 10,733,900 0.8802 0.795 0.786 0.795 0.776 0.804 13,506,779 0.7947 1.15%
2013-01-21 0 0.870 0.870 0.880 0.850 0.880 3,600,750 3,128,002 0.8687 0.786 0.786 0.795 0.767 0.795 3,988,072 0.7843 -1.14%
2013-01-18 0 0.880 0.880 0.890 0.870 0.890 1,482,100 1,302,548 0.8789 0.795 0.795 0.804 0.786 0.804 1,641,525 0.7935 1.15%
2013-01-17 0 0.870 0.860 0.880 0.870 0.900 2,415,000 2,115,900 0.8761 0.786 0.776 0.795 0.786 0.813 2,674,774 0.7911 -2.25%
2013-01-16 0 0.890 0.880 0.890 0.870 0.900 1,770,600 1,560,678 0.8814 0.804 0.795 0.804 0.786 0.813 1,961,058 0.7958 1.14%
2013-01-15 0 0.880 0.880 0.900 0.880 0.920 4,368,650 3,906,835 0.8943 0.795 0.795 0.813 0.795 0.831 4,838,573 0.8074 -3.30%
2013-01-14 0 0.910 0.900 0.910 0.900 0.920 2,025,000 1,848,100 0.9126 0.822 0.813 0.822 0.813 0.831 2,242,823 0.8240 0.00%
2013-01-11 0 0.910 0.910 0.920 0.890 0.940 8,335,600 7,642,284 0.9168 0.822 0.822 0.831 0.804 0.849 9,232,235 0.8278 -3.19%
2013-01-10 0 0.940 0.930 0.940 0.930 0.990 25,658,000 24,642,850 0.9604 0.849 0.840 0.849 0.840 0.894 28,417,954 0.8672 2.17%
2013-01-09 0 0.920 0.910 0.930 0.920 0.940 4,295,785 3,968,072 0.9237 0.831 0.822 0.840 0.831 0.849 4,757,870 0.8340 0.00%
2013-01-08 0 0.920 0.910 0.920 0.910 0.960 9,045,000 8,386,250 0.9272 0.831 0.822 0.831 0.822 0.867 10,017,943 0.8371 -4.17%
2013-01-07 0 0.960 0.950 0.960 0.870 0.980 29,410,000 27,560,550 0.9371 0.867 0.858 0.867 0.786 0.885 32,573,545 0.8461 5.49%
2013-01-04 0 0.910 0.910 0.920 0.860 0.940 23,100,000 21,057,050 0.9116 0.822 0.822 0.831 0.776 0.849 25,584,798 0.8230 3.41%
2013-01-03 0 0.880 0.880 0.890 0.840 0.890 11,810,000 10,198,100 0.8635 0.795 0.795 0.804 0.758 0.804 13,080,366 0.7796 3.53%
2013-01-02 0 0.850 0.840 0.850 0.830 0.880 8,220,012 6,932,960 0.8434 0.767 0.758 0.767 0.749 0.795 9,104,214 0.7615 -1.16%
2012-12-31 0 0.860 0.850 0.860 0.830 0.860 1,250,000 1,058,850 0.8471 0.776 0.767 0.776 0.749 0.776 1,384,459 0.7648 2.38%
2012-12-28 0 0.840 0.830 0.840 0.820 0.850 6,230,000 5,226,300 0.8389 0.758 0.749 0.758 0.740 0.767 6,900,142 0.7574 1.20%
2012-12-27 0 0.830 0.830 0.840 0.830 0.860 3,285,000 2,757,550 0.8394 0.749 0.749 0.758 0.749 0.776 3,638,358 0.7579 0.00%
2012-12-24 0 0.830 0.820 0.840 0.820 0.850 695,173 576,938 0.8299 0.749 0.740 0.758 0.740 0.767 769,951 0.7493 -1.19%
2012-12-21 0 0.840 0.830 0.850 0.830 0.890 17,270,000 14,810,075 0.8576 0.758 0.749 0.767 0.749 0.804 19,127,682 0.7743 -4.55%
2012-12-20 0 0.880 0.870 0.880 0.810 0.890 20,532,796 17,649,781 0.8596 0.795 0.786 0.795 0.731 0.804 22,741,447 0.7761 7.32%
2012-12-19 0 0.820 0.810 0.820 0.790 0.830 4,935,004 4,041,403 0.8189 0.740 0.731 0.740 0.713 0.749 5,465,848 0.7394 2.50%
2012-12-18 0 0.800 0.790 0.800 0.790 0.820 1,425,002 1,146,851 0.8048 0.722 0.713 0.722 0.713 0.740 1,578,285 0.7266 -1.23%
2012-12-17 0 0.810 0.800 0.810 0.780 0.830 5,415,000 4,421,500 0.8165 0.731 0.722 0.731 0.704 0.749 5,997,475 0.7372 0.00%
2012-12-14 0 0.810 0.800 0.810 0.790 0.810 3,415,005 2,739,754 0.8023 0.731 0.722 0.731 0.713 0.731 3,782,347 0.7244 2.53%
2012-12-13 0 0.790 0.780 0.790 0.780 0.810 2,105,000 1,669,450 0.7931 0.713 0.704 0.713 0.704 0.731 2,331,429 0.7161 -3.66%
2012-12-12 0 0.820 0.810 0.820 0.770 0.820 7,475,000 5,919,800 0.7919 0.740 0.731 0.740 0.695 0.740 8,279,063 0.7150 6.49%
2012-12-11 0 0.770 0.770 0.780 0.770 0.810 3,370,000 2,639,950 0.7834 0.695 0.695 0.704 0.695 0.731 3,732,501 0.7073 -3.75%
2012-12-10 0 0.800 0.790 0.800 0.770 0.810 5,090,000 4,048,400 0.7954 0.722 0.713 0.722 0.695 0.731 5,637,516 0.7181 3.90%
2012-12-07 0 0.770 0.750 0.770 0.760 0.770 1,410,008 1,074,756 0.7622 0.695 0.677 0.695 0.686 0.695 1,561,678 0.6882 1.32%
2012-12-06 0 0.760 0.760 0.770 0.760 0.780 930,010 711,457 0.7650 0.686 0.686 0.695 0.686 0.704 1,030,048 0.6907 -1.30%
2012-12-05 0 0.770 0.770 0.780 0.750 0.780 1,500,008 1,147,686 0.7651 0.695 0.695 0.704 0.677 0.704 1,661,359 0.6908 1.32%
2012-12-04 0 0.760 0.760 0.770 0.750 0.770 1,104,402 833,416 0.7546 0.686 0.686 0.695 0.677 0.695 1,223,199 0.6813 0.00%
2012-12-03 0 0.760 0.750 0.760 0.750 0.800 5,790,000 4,390,400 0.7583 0.686 0.677 0.686 0.677 0.722 6,412,813 0.6846 -5.00%
2012-11-30 0 0.800 0.790 0.810 0.750 0.810 2,565,002 1,991,101 0.7763 0.722 0.713 0.731 0.677 0.731 2,840,912 0.7009 3.90%
2012-11-29 0 0.770 0.770 0.780 0.770 0.790 485,000 374,850 0.7729 0.695 0.695 0.704 0.695 0.713 537,170 0.6978 -1.28%
2012-11-28 0 0.780 0.770 0.780 0.770 0.780 890,000 690,300 0.7756 0.704 0.695 0.704 0.695 0.704 985,735 0.7003 0.00%
2012-11-27 0 0.780 0.770 0.780 0.780 0.800 1,605,000 1,264,600 0.7879 0.704 0.695 0.704 0.704 0.722 1,777,645 0.7114 0.00%
2012-11-26 0 0.780 0.770 0.790 0.780 0.790 1,390,500 1,092,870 0.7860 0.704 0.695 0.713 0.704 0.713 1,540,072 0.7096 0.00%
2012-11-23 0 0.780 0.770 0.780 0.780 0.790 3,550,000 2,778,700 0.7827 0.704 0.695 0.704 0.704 0.713 3,931,863 0.7067 -2.50%
2012-11-22 0 0.800 0.790 0.800 0.790 0.810 677,666 539,629 0.7963 0.722 0.713 0.722 0.713 0.731 750,560 0.7190 -1.23%
2012-11-21 0 0.810 0.800 0.810 0.770 0.810 5,225,750 4,110,442 0.7866 0.731 0.722 0.731 0.695 0.731 5,787,868 0.7102 2.53%
2012-11-20 0 0.790 0.790 0.800 0.790 0.820 930,000 749,250 0.8056 0.713 0.713 0.722 0.713 0.740 1,030,037 0.7274 -3.66%
2012-11-19 0 0.820 0.810 0.820 0.800 0.830 5,630,000 4,586,650 0.8147 0.740 0.731 0.740 0.722 0.749 6,235,602 0.7356 2.50%
2012-11-16 0 0.800 0.800 0.810 0.800 0.810 210,000 168,450 0.8021 0.722 0.722 0.731 0.722 0.731 232,589 0.7242 0.00%
2012-11-15 0 0.800 0.790 0.800 0.790 0.820 1,220,003 982,152 0.8050 0.722 0.713 0.722 0.713 0.740 1,351,235 0.7269 -1.23%
2012-11-14 0 0.810 0.810 0.820 0.780 0.820 1,495,000 1,199,850 0.8026 0.731 0.731 0.740 0.704 0.740 1,655,813 0.7246 1.25%
2012-11-13 0 0.800 0.800 0.810 0.800 0.840 6,130,000 4,960,800 0.8093 0.722 0.722 0.731 0.722 0.758 6,789,386 0.7307 -4.76%
2012-11-12 0 0.840 0.830 0.840 0.830 0.880 2,500,000 2,099,650 0.8399 0.758 0.749 0.758 0.749 0.795 2,768,917 0.7583 -2.33%
2012-11-09 0 0.860 0.840 0.860 0.830 0.860 2,085,000 1,756,600 0.8425 0.776 0.758 0.776 0.749 0.776 2,309,277 0.7607 2.38%
2012-11-08 0 0.840 0.840 0.850 0.830 0.860 3,620,002 3,063,951 0.8464 0.758 0.758 0.767 0.749 0.776 4,009,395 0.7642 -2.33%
2012-11-07 0 0.860 0.860 0.870 0.830 0.890 11,680,000 10,127,100 0.8670 0.776 0.776 0.786 0.749 0.804 12,936,382 0.7828 1.18%
2012-11-06 0 0.850 0.840 0.850 0.830 0.860 1,975,200 1,667,320 0.8441 0.767 0.758 0.767 0.749 0.776 2,187,666 0.7621 2.41%
2012-11-05 0 0.830 0.830 0.840 0.810 0.840 3,925,000 3,241,550 0.8259 0.749 0.749 0.758 0.731 0.758 4,347,200 0.7457 -2.35%
2012-11-02 0 0.850 0.840 0.850 0.840 0.880 3,072,100 2,625,064 0.8545 0.767 0.758 0.767 0.758 0.795 3,402,557 0.7715 -2.30%
2012-11-01 0 0.870 0.860 0.870 0.800 0.870 9,205,000 7,798,950 0.8473 0.786 0.776 0.786 0.722 0.786 10,195,154 0.7650 7.41%
2012-10-31 0 0.810 0.800 0.820 0.800 0.820 3,385,000 2,734,900 0.8079 0.731 0.722 0.740 0.722 0.740 3,749,114 0.7295 -2.41%
2012-10-30 0 0.830 0.820 0.830 0.800 0.840 1,940,000 1,586,900 0.8180 0.749 0.740 0.749 0.722 0.758 2,148,680 0.7385 -1.19%
2012-10-29 0 0.840 0.830 0.840 0.830 0.870 2,700,000 2,274,500 0.8424 0.758 0.749 0.758 0.749 0.786 2,990,431 0.7606 -1.18%
2012-10-26 0 0.850 0.840 0.850 0.820 0.900 10,185,366 8,581,146 0.8425 0.767 0.758 0.767 0.740 0.813 11,280,975 0.7607 -4.49%
2012-10-25 0 0.890 0.880 0.890 0.880 1.050 81,350,040 78,930,684 0.9703 0.804 0.795 0.804 0.795 0.948 90,100,619 0.8760 3.49%
2012-10-24 0 0.860 0.850 0.860 0.760 0.870 8,060,000 6,529,350 0.8101 0.776 0.767 0.776 0.686 0.786 8,926,990 0.7314 10.26%
2012-10-22 0 0.780 0.770 0.780 0.750 0.780 1,620,000 1,235,050 0.7624 0.704 0.695 0.704 0.677 0.704 1,794,259 0.6883 2.63%
2012-10-19 0 0.760 0.750 0.760 0.750 0.770 2,100,000 1,596,250 0.7601 0.686 0.677 0.686 0.677 0.695 2,325,891 0.6863 0.00%
2012-10-18 0 0.760 0.750 0.760 0.750 0.780 2,845,600 2,173,856 0.7639 0.686 0.677 0.686 0.677 0.704 3,151,693 0.6897 0.00%
2012-10-17 0 0.760 0.760 0.770 0.750 0.790 3,870,000 2,945,700 0.7612 0.686 0.686 0.695 0.677 0.713 4,286,284 0.6872 1.33%
2012-10-16 0 0.750 0.740 0.750 0.750 0.760 1,990,000 1,498,900 0.7532 0.677 0.668 0.677 0.677 0.686 2,204,058 0.6801 1.35%
2012-10-15 0 0.740 0.730 0.740 0.730 0.740 1,655,000 1,218,150 0.7360 0.668 0.659 0.668 0.659 0.668 1,833,023 0.6646 0.00%
2012-10-12 0 0.740 0.740 0.750 0.740 0.770 2,230,000 1,664,050 0.7462 0.668 0.668 0.677 0.668 0.695 2,469,874 0.6737 -2.63%
2012-10-11 0 0.760 0.750 0.760 0.760 0.770 3,805,000 2,927,000 0.7693 0.686 0.677 0.686 0.686 0.695 4,214,292 0.6945 -2.56%
2012-10-10 0 0.780 0.770 0.780 0.750 0.780 1,082,101 827,275 0.7645 0.704 0.695 0.704 0.677 0.704 1,198,499 0.6903 0.00%
2012-10-09 0 0.780 0.770 0.780 0.770 0.790 985,000 767,450 0.7791 0.704 0.695 0.704 0.695 0.713 1,090,953 0.7035 0.00%
2012-10-08 0 0.780 0.770 0.780 0.760 0.790 880,003 683,052 0.7762 0.704 0.695 0.704 0.686 0.713 974,662 0.7008 -1.27%
2012-10-05 0 0.790 0.780 0.790 0.770 0.790 1,595,006 1,244,404 0.7802 0.713 0.704 0.713 0.695 0.713 1,766,576 0.7044 3.95%
2012-10-04 0 0.760 0.750 0.760 0.750 0.780 690,000 523,850 0.7592 0.686 0.677 0.686 0.677 0.704 764,221 0.6855 -1.30%
2012-10-03 0 0.770 0.760 0.770 0.740 0.780 1,950,000 1,475,950 0.7569 0.695 0.686 0.695 0.668 0.704 2,159,756 0.6834 1.32%
2012-09-28 0 0.760 0.750 0.760 0.730 0.760 3,770,000 2,808,400 0.7449 0.686 0.677 0.686 0.659 0.686 4,175,528 0.6726 1.33%
2012-09-27 0 0.750 0.730 0.750 0.730 0.770 4,020,000 3,004,800 0.7475 0.677 0.659 0.677 0.659 0.695 4,452,419 0.6749 4.17%
2012-09-26 0 0.720 0.710 0.730 0.690 0.720 2,085,000 1,474,800 0.7073 0.650 0.641 0.659 0.623 0.650 2,309,277 0.6386 0.00%
2012-09-25 0 0.720 0.710 0.720 0.680 0.740 4,355,000 3,143,750 0.7219 0.650 0.641 0.650 0.614 0.668 4,823,454 0.6518 5.88%
2012-09-24 0 0.680 0.680 0.700 0.680 0.700 4,590,000 3,166,700 0.6899 0.614 0.614 0.632 0.614 0.632 5,083,732 0.6229 -2.86%
2012-09-21 0 0.700 0.700 0.710 0.700 0.750 6,210,000 4,475,950 0.7208 0.632 0.632 0.641 0.632 0.677 6,877,991 0.6508 -6.67%
2012-09-20 0 0.750 0.740 0.750 0.740 0.760 2,535,000 1,887,950 0.7448 0.677 0.668 0.677 0.668 0.686 2,807,682 0.6724 -1.32%
2012-09-19 0 0.760 0.750 0.760 0.730 0.780 4,980,000 3,740,250 0.7511 0.686 0.677 0.686 0.659 0.704 5,515,684 0.6781 -1.30%
2012-09-18 0 0.770 0.770 0.780 0.770 0.800 3,680,000 2,876,550 0.7817 0.695 0.695 0.704 0.695 0.722 4,075,847 0.7058 -2.53%
2012-09-17 0 0.790 0.780 0.800 0.780 0.810 1,915,000 1,530,800 0.7994 0.713 0.704 0.722 0.704 0.731 2,120,991 0.7217 0.00%
2012-09-14 0 0.790 0.790 0.800 0.790 0.820 4,330,000 3,446,200 0.7959 0.713 0.713 0.722 0.713 0.740 4,795,765 0.7186 0.00%
2012-09-13 0 0.790 0.780 0.800 0.780 0.830 1,870,000 1,490,150 0.7969 0.713 0.704 0.722 0.704 0.749 2,071,150 0.7195 -2.47%
2012-09-12 0 0.810 0.800 0.810 0.810 0.860 3,910,000 3,249,150 0.8310 0.731 0.722 0.731 0.731 0.776 4,330,587 0.7503 0.00%
2012-09-11 0 0.810 0.800 0.820 0.790 0.820 5,750,000 4,604,550 0.8008 0.731 0.722 0.740 0.713 0.740 6,368,510 0.7230 -1.22%
2012-09-10 0 0.820 0.800 0.820 0.790 0.820 1,250,000 1,003,750 0.8030 0.740 0.722 0.740 0.713 0.740 1,384,459 0.7250 0.00%
2012-09-07 0 0.820 0.810 0.820 0.790 0.840 3,065,000 2,504,950 0.8173 0.740 0.731 0.740 0.713 0.758 3,394,693 0.7379 3.80%
2012-09-06 0 0.790 0.780 0.790 0.750 0.790 1,070,000 822,550 0.7687 0.713 0.704 0.713 0.677 0.713 1,185,097 0.6941 5.33%
2012-09-05 0 0.750 0.740 0.760 0.740 0.760 650,000 490,500 0.7546 0.677 0.668 0.686 0.668 0.686 719,919 0.6813 -1.32%
2012-09-04 0 0.760 0.760 0.780 0.760 0.770 945,000 725,700 0.7679 0.686 0.686 0.704 0.686 0.695 1,046,651 0.6934 -1.30%
2012-09-03 0 0.770 0.760 0.770 0.750 0.770 1,255,009 957,106 0.7626 0.695 0.686 0.695 0.677 0.695 1,390,007 0.6886 0.00%
2012-08-31 0 0.770 0.760 0.770 0.750 0.790 1,645,000 1,258,500 0.7650 0.695 0.686 0.695 0.677 0.713 1,821,948 0.6907 0.00%
2012-08-30 0 0.770 0.770 0.780 0.760 0.800 845,000 658,600 0.7794 0.695 0.695 0.704 0.686 0.722 935,894 0.7037 -1.28%
2012-08-29 0 0.780 0.770 0.780 0.750 0.820 9,625,000 7,619,700 0.7917 0.704 0.695 0.704 0.677 0.740 10,660,332 0.7148 -3.70%
2012-08-28 0 0.810 0.800 0.810 0.800 0.820 1,315,000 1,065,000 0.8099 0.731 0.722 0.731 0.722 0.740 1,456,451 0.7312 0.00%
2012-08-27 0 0.810 0.810 0.820 0.780 0.870 6,605,010 5,415,807 0.8200 0.731 0.731 0.740 0.704 0.786 7,315,491 0.7403 -6.90%
2012-08-24 0 0.870 0.870 0.880 0.870 0.910 1,915,000 1,695,150 0.8852 0.786 0.786 0.795 0.786 0.822 2,120,991 0.7992 -3.33%
2012-08-23 0 0.900 0.890 0.900 0.870 0.900 1,800,000 1,598,100 0.8878 0.813 0.804 0.813 0.786 0.813 1,993,621 0.8016 2.27%
2012-08-22 0 0.880 0.870 0.880 0.870 0.880 2,255,000 1,971,350 0.8742 0.795 0.786 0.795 0.786 0.795 2,497,564 0.7893 -2.22%
2012-08-21 0 0.900 0.890 0.900 0.880 0.910 1,995,000 1,775,000 0.8897 0.813 0.804 0.813 0.795 0.822 2,209,596 0.8033 -1.10%
2012-08-20 0 0.910 0.900 0.910 0.870 0.920 14,295,000 12,886,400 0.9015 0.822 0.813 0.822 0.786 0.831 15,832,670 0.8139 4.60%
2012-08-17 0 0.870 0.860 0.870 0.860 0.890 3,620,000 3,154,900 0.8715 0.786 0.776 0.786 0.776 0.804 4,009,393 0.7869 -1.14%
2012-08-16 0 0.880 0.870 0.880 0.860 0.940 10,655,000 9,627,350 0.9036 0.795 0.786 0.795 0.776 0.849 11,801,126 0.8158 1.15%
2012-08-15 0 0.870 0.860 0.870 0.860 0.930 6,210,000 5,453,550 0.8782 0.786 0.776 0.786 0.776 0.840 6,877,991 0.7929 -6.45%
2012-08-14 0 0.930 0.920 0.930 0.910 1.030 28,515,000 27,850,900 0.9767 0.840 0.831 0.840 0.822 0.930 31,582,273 0.8819 0.00%
2012-08-13 0 0.930 0.920 0.930 0.880 0.940 8,890,750 8,078,882 0.9087 0.840 0.831 0.840 0.795 0.849 9,847,101 0.8204 3.33%
2012-08-10 0 0.900 0.890 0.900 0.790 0.920 7,040,000 6,173,550 0.8769 0.813 0.804 0.813 0.713 0.831 7,797,272 0.7918 8.43%
2012-08-09 0 0.830 0.820 0.830 0.770 0.840 1,760,000 1,407,900 0.7999 0.749 0.740 0.749 0.695 0.758 1,949,318 0.7223 3.75%
2012-08-08 0 0.800 0.780 0.800 0.780 0.840 7,405,750 5,887,735 0.7950 0.722 0.704 0.722 0.704 0.758 8,202,364 0.7178 -2.44%
2012-08-07 0 0.820 0.810 0.820 0.710 0.820 4,925,000 3,736,600 0.7587 0.740 0.731 0.740 0.641 0.740 5,454,767 0.6850 13.89%
2012-08-06 0 0.720 0.700 0.710 0.680 0.740 2,540,000 1,788,700 0.7042 0.650 0.632 0.641 0.614 0.668 2,813,220 0.6358 2.86%
2012-08-03 0 0.700 0.690 0.700 0.660 0.700 2,230,000 1,502,300 0.6737 0.632 0.623 0.632 0.596 0.632 2,469,874 0.6082 -2.78%
2012-08-02 0 0.720 0.710 0.720 0.680 0.720 1,475,000 1,021,100 0.6923 0.650 0.641 0.650 0.614 0.650 1,633,661 0.6250 0.00%
2012-08-01 0 0.720 0.720 0.730 0.700 0.730 340,000 246,000 0.7235 0.650 0.650 0.659 0.632 0.659 376,573 0.6533 -1.37%
2012-07-31 0 0.730 0.710 0.740 0.700 0.740 705,006 510,754 0.7245 0.659 0.641 0.668 0.632 0.668 780,841 0.6541 -1.35%
2012-07-30 0 0.740 0.730 0.740 0.720 0.740 800,000 587,850 0.7348 0.668 0.659 0.668 0.650 0.668 886,054 0.6634 4.23%
2012-07-27 0 0.710 0.700 0.710 0.670 0.710 1,180,000 825,800 0.6998 0.641 0.632 0.641 0.605 0.641 1,306,929 0.6319 2.90%
2012-07-26 0 0.690 0.670 0.690 0.640 0.690 5,630,000 3,820,450 0.6786 0.623 0.605 0.623 0.578 0.623 6,235,602 0.6127 1.47%
2012-07-25 0 0.680 0.660 0.680 0.560 0.690 9,841,694 6,056,850 0.6154 0.614 0.596 0.614 0.506 0.623 10,900,335 0.5557 0.00%
2012-07-24 0 0.680 0.660 0.680 0.660 0.720 1,215,000 830,400 0.6835 0.614 0.596 0.614 0.596 0.650 1,345,694 0.6171 -5.56%
2012-07-23 0 0.720 0.700 0.720 0.660 0.750 4,255,000 3,018,000 0.7093 0.650 0.632 0.650 0.596 0.677 4,712,698 0.6404 -7.69%
2012-07-20 0 0.780 0.760 0.780 0.750 0.790 2,960,000 2,247,400 0.7593 0.704 0.686 0.704 0.677 0.713 3,278,398 0.6855 -1.27%
2012-07-19 0 0.790 0.780 0.790 0.780 0.800 230,000 182,300 0.7926 0.713 0.704 0.713 0.704 0.722 254,740 0.7156 0.00%
2012-07-18 0 0.790 0.780 0.790 0.770 0.810 1,290,000 1,018,600 0.7896 0.713 0.704 0.713 0.695 0.731 1,428,761 0.7129 2.60%
2012-07-17 0 0.770 0.750 0.770 0.740 0.840 3,305,000 2,512,814 0.7603 0.695 0.677 0.695 0.668 0.758 3,660,509 0.6865 -6.10%
2012-07-16 0 0.820 0.810 0.820 0.790 0.820 1,315,000 1,061,600 0.8073 0.740 0.731 0.740 0.713 0.740 1,456,451 0.7289 -2.38%
2012-07-13 0 0.840 0.820 0.840 0.820 0.840 315,000 261,450 0.8300 0.758 0.740 0.758 0.740 0.758 348,884 0.7494 0.00%
2012-07-12 0 0.840 0.830 0.840 0.800 0.860 2,395,000 1,962,000 0.8192 0.758 0.749 0.758 0.722 0.776 2,652,623 0.7396 -4.55%
2012-07-11 0 0.880 0.850 0.880 0.840 0.880 5,310,000 4,651,700 0.8760 0.795 0.767 0.795 0.758 0.795 5,881,181 0.7909 0.00%
2012-07-10 0 0.880 0.860 0.880 0.860 0.890 745,000 648,750 0.8708 0.795 0.776 0.795 0.776 0.804 825,137 0.7862 1.15%
2012-07-09 0 0.870 0.870 0.880 0.870 0.880 445,000 387,850 0.8716 0.786 0.786 0.795 0.786 0.795 492,867 0.7869 -1.14%
2012-07-06 0 0.880 0.870 0.880 0.860 0.890 1,365,000 1,197,400 0.8772 0.795 0.786 0.795 0.776 0.804 1,511,829 0.7920 1.15%
2012-07-05 0 0.870 0.870 0.880 0.870 0.880 365,000 317,750 0.8705 0.786 0.786 0.795 0.786 0.795 404,262 0.7860 -1.14%
2012-07-04 0 0.880 0.870 0.880 0.870 0.890 722,150 630,220 0.8727 0.795 0.786 0.795 0.786 0.804 799,830 0.7879 -1.12%
2012-07-03 0 0.890 0.880 0.890 0.870 0.900 612,714 541,634 0.8840 0.804 0.795 0.804 0.786 0.813 678,622 0.7981 0.00%
2012-06-29 0 0.890 0.870 0.890 0.860 0.900 580,000 506,050 0.8725 0.804 0.786 0.804 0.776 0.813 642,389 0.7878 2.30%
2012-06-28 0 0.870 0.860 0.870 0.860 0.880 370,000 321,600 0.8692 0.786 0.776 0.786 0.776 0.795 409,800 0.7848 -1.14%
2012-06-27 0 0.880 0.880 0.890 0.870 0.890 4,722,100 4,200,427 0.8895 0.795 0.795 0.804 0.786 0.804 5,230,042 0.8031 1.15%
2012-06-26 0 0.870 0.870 0.890 0.870 0.890 1,144,900 1,009,515 0.8817 0.786 0.786 0.804 0.786 0.804 1,268,053 0.7961 -2.25%
2012-06-25 0 0.890 0.890 0.900 0.890 0.910 830,000 739,850 0.8914 0.804 0.804 0.813 0.804 0.822 919,281 0.8048 0.00%
2012-06-22 0 0.890 0.890 0.910 0.880 0.890 235,000 207,650 0.8836 0.804 0.804 0.822 0.795 0.804 260,278 0.7978 -2.20%
2012-06-21 0 0.910 0.910 0.920 0.890 0.910 850,000 767,950 0.9035 0.822 0.822 0.831 0.804 0.822 941,432 0.8157 0.00%
2012-06-20 0 0.910 0.910 0.920 0.900 0.930 1,065,000 977,050 0.9174 0.822 0.822 0.831 0.813 0.840 1,179,559 0.8283 1.11%
2012-06-19 0 0.900 0.900 0.910 0.870 0.910 1,425,000 1,273,700 0.8938 0.813 0.813 0.822 0.786 0.822 1,578,283 0.8070 2.27%
2012-06-18 0 0.880 0.880 0.900 0.880 0.920 550,000 490,900 0.8925 0.795 0.795 0.813 0.795 0.831 609,162 0.8059 -1.12%
2012-06-15 0 0.890 0.880 0.890 0.870 0.890 1,180,000 1,042,550 0.8835 0.804 0.795 0.804 0.786 0.804 1,306,929 0.7977 0.00%
2012-06-14 0 0.890 0.890 0.900 0.880 0.930 775,000 697,500 0.9000 0.804 0.804 0.813 0.795 0.840 858,364 0.8126 0.00%
2012-06-13 0 0.890 0.890 0.910 0.880 0.900 390,000 348,800 0.8944 0.804 0.804 0.822 0.795 0.813 431,951 0.8075 0.00%
2012-06-12 0 0.890 0.890 0.910 0.890 0.890 30,000 26,700 0.8900 0.804 0.804 0.822 0.804 0.804 33,227 0.8036 -3.26%
2012-06-11 0 0.920 0.910 0.920 0.900 0.960 5,340,000 5,027,800 0.9415 0.831 0.822 0.831 0.813 0.867 5,914,408 0.8501 2.22%
2012-06-08 0 0.900 0.880 0.900 0.880 0.910 530,000 472,000 0.8906 0.813 0.795 0.813 0.795 0.822 587,011 0.8041 -1.10%
2012-06-07 0 0.910 0.890 0.910 0.900 0.930 2,250,000 2,048,150 0.9103 0.822 0.804 0.822 0.813 0.840 2,492,026 0.8219 1.11%
2012-06-06 0 0.900 0.890 0.900 0.880 0.910 785,000 704,900 0.8980 0.813 0.804 0.813 0.795 0.822 869,440 0.8108 2.27%
2012-06-05 0 0.880 0.880 0.890 0.880 0.900 890,000 787,500 0.8848 0.795 0.795 0.804 0.795 0.813 985,735 0.7989 -2.22%
2012-06-04 0 0.900 0.890 0.900 0.890 0.930 2,365,750 2,148,495 0.9082 0.813 0.804 0.813 0.804 0.840 2,620,227 0.8200 -5.26%
2012-06-01 0 0.950 0.940 0.950 0.920 1.010 9,185,000 8,896,250 0.9686 0.858 0.849 0.858 0.831 0.912 10,173,003 0.8745 5.56%
2012-05-31 0 0.900 0.900 0.920 0.850 0.920 1,490,000 1,304,550 0.8755 0.813 0.813 0.831 0.767 0.831 1,650,275 0.7905 2.27%
2012-05-30 0 0.880 0.870 0.880 0.860 0.890 870,000 761,450 0.8752 0.795 0.786 0.795 0.776 0.804 963,583 0.7902 -1.12%
2012-05-29 0 0.890 0.880 0.890 0.850 0.900 5,320,000 4,801,100 0.9025 0.804 0.795 0.804 0.767 0.813 5,892,256 0.8148 4.71%
2012-05-28 0 0.850 0.830 0.850 0.830 0.850 725,000 611,500 0.8434 0.767 0.749 0.767 0.749 0.767 802,986 0.7615 -1.16%
2012-05-25 0 0.860 0.850 0.860 0.840 0.870 300,000 256,550 0.8552 0.776 0.767 0.776 0.758 0.786 332,270 0.7721 1.18%
2012-05-24 0 0.850 0.840 0.860 0.830 0.860 590,000 498,700 0.8453 0.767 0.758 0.776 0.749 0.776 653,465 0.7632 -1.16%
2012-05-23 0 0.860 0.840 0.860 0.810 0.860 4,635,000 3,853,800 0.8315 0.776 0.758 0.776 0.731 0.776 5,133,573 0.7507 2.38%
2012-05-22 0 0.840 0.820 0.840 0.820 0.840 543,400 450,672 0.8294 0.758 0.740 0.758 0.740 0.758 601,852 0.7488 3.70%
2012-05-21 0 0.810 0.800 0.810 0.810 0.860 2,515,000 2,093,150 0.8323 0.731 0.722 0.731 0.731 0.776 2,785,531 0.7514 -4.71%
2012-05-18 0 0.850 0.840 0.850 0.800 0.860 1,920,000 1,603,650 0.8352 0.767 0.758 0.767 0.722 0.776 2,126,529 0.7541 -1.16%
2012-05-17 0 0.860 0.850 0.860 0.830 0.880 1,937,950 1,630,548 0.8414 0.776 0.767 0.776 0.749 0.795 2,146,409 0.7597 1.18%
2012-05-16 0 0.850 0.840 0.850 0.840 0.900 1,530,000 1,314,400 0.8591 0.767 0.758 0.767 0.758 0.813 1,694,577 0.7757 -6.59%
2012-05-15 0 0.910 0.890 0.910 0.870 0.910 2,660,000 2,361,800 0.8879 0.822 0.804 0.822 0.786 0.822 2,946,128 0.8017 -1.09%
2012-05-14 0 0.920 0.910 0.920 0.900 0.930 1,930,000 1,763,900 0.9139 0.831 0.822 0.831 0.813 0.840 2,137,604 0.8252 -2.13%
2012-05-11 0 0.940 0.930 0.950 0.930 0.960 1,040,000 977,200 0.9396 0.849 0.840 0.858 0.840 0.867 1,151,870 0.8484 -3.09%
2012-05-10 0 0.970 0.950 0.970 0.940 0.970 1,860,000 1,760,500 0.9465 0.876 0.858 0.876 0.849 0.876 2,060,075 0.8546 1.04%
2012-05-09 0 0.960 0.940 0.960 0.950 1.030 5,630,000 5,647,300 1.0031 0.867 0.849 0.867 0.858 0.930 6,235,602 0.9057 -1.03%
2012-05-08 0 0.970 0.960 0.970 0.940 0.970 2,195,600 2,081,114 0.9479 0.876 0.867 0.876 0.849 0.876 2,431,774 0.8558 1.04%
2012-05-07 0 0.960 0.950 0.960 0.950 0.960 515,000 491,550 0.9545 0.867 0.858 0.867 0.858 0.867 570,397 0.8618 -1.03%
2012-05-04 0 0.970 0.960 0.970 0.960 0.970 1,030,000 989,400 0.9606 0.876 0.867 0.876 0.867 0.876 1,140,794 0.8673 -1.02%
2012-05-03 0 0.980 0.970 0.980 0.960 0.980 1,915,000 1,850,550 0.9663 0.885 0.876 0.885 0.867 0.885 2,120,991 0.8725 0.00%
2012-05-02 0 0.980 0.970 0.980 0.980 1.000 2,195,033 2,161,982 0.9849 0.885 0.876 0.885 0.885 0.903 2,431,146 0.8893 -1.01%
2012-04-30 0 0.990 0.980 0.990 0.990 1.010 1,000,000 998,100 0.9981 0.894 0.885 0.894 0.894 0.912 1,107,567 0.9012 0.00%
2012-04-27 0 0.990 0.990 1.000 0.990 1.000 1,560,000 1,549,800 0.9935 0.894 0.894 0.903 0.894 0.903 1,727,805 0.8970 -1.00%
2012-04-26 0 1.000 0.990 1.000 0.990 1.070 7,270,000 7,556,200 1.0394 0.903 0.894 0.903 0.894 0.966 8,052,012 0.9384 2.04%
2012-04-25 0 0.980 0.970 0.980 0.960 0.980 1,700,000 1,648,750 0.9699 0.885 0.876 0.885 0.867 0.885 1,882,864 0.8757 0.00%
2012-04-24 0 0.980 0.970 0.980 0.970 1.000 1,110,009 1,082,908 0.9756 0.885 0.876 0.885 0.876 0.903 1,229,409 0.8808 -1.01%
2012-04-23 0 0.990 0.980 0.990 0.980 1.010 970,000 964,750 0.9946 0.894 0.885 0.894 0.885 0.912 1,074,340 0.8980 -1.98%
2012-04-20 0 1.010 1.010 1.020 0.990 1.080 7,790,000 8,214,050 1.0544 0.912 0.912 0.921 0.894 0.975 8,627,947 0.9520 2.02%
2012-04-19 0 0.990 0.980 0.990 0.990 0.990 675,000 668,050 0.9897 0.894 0.885 0.894 0.894 0.894 747,608 0.8936 -1.00%
2012-04-18 0 1.000 0.990 1.000 0.980 1.000 1,790,000 1,775,800 0.9921 0.903 0.894 0.903 0.885 0.903 1,982,545 0.8957 0.00%
2012-04-17 0 1.000 0.990 1.000 0.970 1.000 1,491,200 1,477,007 0.9905 0.903 0.894 0.903 0.876 0.903 1,651,604 0.8943 0.00%
2012-04-16 0 1.000 0.990 1.000 0.990 1.010 760,000 762,650 1.0035 0.903 0.894 0.903 0.894 0.912 841,751 0.9060 -0.99%
2012-04-13 0 1.010 1.010 1.020 1.000 1.040 970,000 982,500 1.0129 0.912 0.912 0.921 0.903 0.939 1,074,340 0.9145 -0.98%
2012-04-12 0 1.020 1.010 1.020 0.990 1.020 3,215,000 3,225,200 1.0032 0.921 0.912 0.921 0.894 0.921 3,560,828 0.9057 3.03%
2012-04-11 0 0.990 0.990 1.000 0.990 1.010 875,000 874,400 0.9993 0.894 0.894 0.903 0.894 0.912 969,121 0.9023 -1.98%
2012-04-10 0 1.010 1.000 1.010 0.980 1.010 3,555,000 3,526,700 0.9920 0.912 0.903 0.912 0.885 0.912 3,937,401 0.8957 1.00%
2012-04-05 0 1.000 1.000 1.010 0.950 1.010 2,089,000 2,049,100 0.9809 0.903 0.903 0.912 0.858 0.912 2,313,707 0.8856 2.04%
2012-04-03 0 0.980 0.970 0.980 0.950 0.990 2,670,003 2,569,652 0.9624 0.885 0.876 0.885 0.858 0.894 2,957,207 0.8689 -1.01%
2012-04-02 0 0.990 0.970 0.990 0.970 1.010 3,149,000 3,114,310 0.9890 0.894 0.876 0.894 0.876 0.912 3,487,728 0.8929 -1.98%
2012-03-30 0 1.010 1.000 1.010 1.000 1.020 1,310,000 1,320,550 1.0081 0.912 0.903 0.912 0.903 0.921 1,450,913 0.9102 -0.98%
2012-03-29 0 1.020 1.000 1.020 0.990 1.030 2,590,000 2,601,250 1.0043 0.921 0.903 0.921 0.894 0.930 2,868,599 0.9068 0.00%
2012-03-28 0 1.020 1.010 1.020 1.000 1.050 3,430,000 3,496,300 1.0193 0.921 0.912 0.921 0.903 0.948 3,798,955 0.9203 -1.92%
2012-03-27 0 1.040 1.030 1.040 1.030 1.060 1,685,000 1,756,800 1.0426 0.939 0.930 0.939 0.930 0.957 1,866,250 0.9414 -0.95%
2012-03-26 0 1.050 1.050 1.060 1.020 1.100 5,325,000 5,710,150 1.0723 0.948 0.948 0.957 0.921 0.993 5,897,794 0.9682 3.96%
2012-03-23 0 1.010 1.000 1.010 1.000 1.040 6,735,000 6,841,050 1.0157 0.912 0.903 0.912 0.903 0.939 7,459,464 0.9171 -2.88%
2012-03-22 0 1.040 1.030 1.040 1.010 1.050 5,745,006 5,905,106 1.0279 0.939 0.930 0.939 0.912 0.948 6,362,979 0.9280 -1.89%
2012-03-21 0 1.060 1.040 1.060 1.040 1.110 6,605,000 6,958,550 1.0535 0.957 0.939 0.957 0.939 1.002 7,315,480 0.9512 -2.75%
2012-03-20 0 1.090 1.090 1.100 1.070 1.120 8,885,000 9,758,700 1.0983 0.984 0.984 0.993 0.966 1.011 9,840,733 0.9917 0.93%
2012-03-19 0 1.080 1.070 1.080 1.070 1.130 9,105,016 9,989,168 1.0971 0.975 0.966 0.975 0.966 1.020 10,084,415 0.9906 -6.09%
2012-03-16 0 1.150 1.140 1.150 1.130 1.170 9,490,000 10,924,300 1.1511 1.038 1.029 1.038 1.020 1.056 10,510,811 1.0393 0.00%
2012-03-15 0 1.150 1.140 1.150 1.110 1.200 26,625,000 30,853,450 1.1588 1.038 1.029 1.038 1.002 1.083 29,488,971 1.0463 -0.86%
2012-03-14 0 1.160 1.150 1.160 1.090 1.200 48,305,000 55,303,350 1.1449 1.047 1.038 1.047 0.984 1.083 53,501,024 1.0337 8.41%
2012-03-13 0 1.070 1.060 1.070 1.060 1.130 13,507,100 14,626,076 1.0828 0.966 0.957 0.966 0.957 1.020 14,960,018 0.9777 -6.14%
2012-03-12 0 1.140 1.130 1.140 1.020 1.150 46,501,000 52,083,770 1.1201 1.029 1.020 1.029 0.921 1.038 51,502,973 1.0113 12.87%
2012-03-09 0 1.010 1.000 1.010 1.000 1.070 11,510,000 11,797,200 1.0250 0.912 0.903 0.912 0.903 0.966 12,748,096 0.9254 -2.88%
2012-03-08 0 1.040 1.040 1.050 0.950 1.060 28,750,000 29,291,550 1.0188 0.939 0.939 0.948 0.858 0.957 31,842,551 0.9199 9.47%
2012-03-07 0 0.950 0.940 0.950 0.890 0.950 4,925,000 4,526,150 0.9190 0.858 0.849 0.858 0.804 0.858 5,454,767 0.8298 5.56%
2012-03-06 0 0.900 0.890 0.900 0.890 0.920 6,935,000 6,246,450 0.9007 0.813 0.804 0.813 0.804 0.831 7,680,977 0.8132 -1.10%
2012-03-05 0 0.910 0.910 0.920 0.910 0.930 2,710,000 2,486,250 0.9174 0.822 0.822 0.831 0.822 0.840 3,001,507 0.8283 0.00%
2012-03-02 0 0.910 0.900 0.910 0.910 0.920 2,765,004 2,531,503 0.9156 0.822 0.813 0.822 0.822 0.831 3,062,427 0.8266 0.00%
2012-03-01 0 0.910 0.900 0.920 0.900 0.930 3,775,000 3,442,650 0.9120 0.822 0.813 0.831 0.813 0.840 4,181,065 0.8234 -1.09%
2012-02-29 0 0.920 0.910 0.920 0.910 0.920 1,480,000 1,358,850 0.9181 0.831 0.822 0.831 0.822 0.831 1,639,199 0.8290 1.10%
2012-02-28 0 0.910 0.900 0.910 0.900 0.910 3,305,000 3,001,200 0.9081 0.822 0.813 0.822 0.813 0.822 3,660,509 0.8199 1.11%
2012-02-27 0 0.900 0.900 0.910 0.900 0.930 7,845,000 7,152,150 0.9117 0.813 0.813 0.822 0.813 0.840 8,688,863 0.8231 -3.23%
2012-02-24 0 0.930 0.920 0.930 0.920 0.950 3,125,000 2,911,200 0.9316 0.840 0.831 0.840 0.831 0.858 3,461,147 0.8411 -1.06%
2012-02-23 0 0.940 0.940 0.950 0.920 0.960 4,730,000 4,439,750 0.9386 0.849 0.849 0.858 0.831 0.867 5,238,792 0.8475 0.00%
2012-02-22 0 0.940 0.930 0.940 0.900 0.960 13,190,600 12,311,846 0.9334 0.849 0.840 0.849 0.813 0.867 14,609,473 0.8427 3.30%
2012-02-21 0 0.910 0.900 0.910 0.910 0.930 6,055,000 5,534,700 0.9141 0.822 0.813 0.822 0.822 0.840 6,706,318 0.8253 -3.19%
2012-02-20 0 0.940 0.930 0.940 0.930 0.960 2,625,000 2,473,250 0.9422 0.849 0.840 0.849 0.840 0.867 2,907,363 0.8507 1.08%
2012-02-17 0 0.930 0.930 0.940 0.930 0.950 2,030,000 1,901,800 0.9368 0.840 0.840 0.849 0.840 0.858 2,248,361 0.8459 -1.06%
2012-02-16 0 0.940 0.930 0.940 0.920 0.960 3,625,000 3,393,400 0.9361 0.849 0.840 0.849 0.831 0.867 4,014,930 0.8452 0.00%
2012-02-15 0 0.940 0.930 0.940 0.920 0.960 3,147,100 2,958,574 0.9401 0.849 0.840 0.849 0.831 0.867 3,485,624 0.8488 1.08%
2012-02-14 0 0.930 0.930 0.940 0.920 0.940 2,330,009 2,167,258 0.9302 0.840 0.840 0.849 0.831 0.849 2,580,641 0.8398 -1.06%
2012-02-13 0 0.940 0.930 0.950 0.930 0.970 4,225,002 4,015,401 0.9504 0.849 0.840 0.858 0.840 0.876 4,679,473 0.8581 0.00%
2012-02-10 0 0.940 0.930 0.940 0.910 0.980 19,020,000 18,058,450 0.9494 0.849 0.840 0.849 0.822 0.885 21,065,924 0.8572 4.44%
2012-02-09 0 0.900 0.890 0.900 0.870 0.940 10,270,004 9,297,803 0.9053 0.813 0.804 0.813 0.786 0.849 11,374,717 0.8174 -4.26%
2012-02-08 0 0.940 0.930 0.940 0.890 0.940 7,550,000 6,932,050 0.9182 0.849 0.840 0.849 0.804 0.849 8,362,131 0.8290 1.08%
2012-02-07 0 0.930 0.920 0.930 0.920 0.970 2,725,020 2,571,418 0.9436 0.840 0.831 0.840 0.831 0.876 3,018,142 0.8520 -1.06%
2012-02-06 0 0.940 0.930 0.940 0.930 0.980 2,895,000 2,747,250 0.9490 0.849 0.840 0.849 0.840 0.885 3,206,406 0.8568 -1.05%
2012-02-03 0 0.950 0.940 0.950 0.930 0.970 2,592,050 2,466,156 0.9514 0.858 0.849 0.858 0.840 0.876 2,870,869 0.8590 0.00%
2012-02-02 0 0.950 0.930 0.950 0.880 0.960 14,105,000 13,028,700 0.9237 0.858 0.840 0.858 0.795 0.867 15,622,232 0.8340 2.15%
2012-02-01 0 0.930 0.920 0.930 0.880 0.930 4,209,000 3,854,470 0.9158 0.840 0.831 0.840 0.795 0.840 4,661,749 0.8268 -1.06%
2012-01-31 0 0.940 0.930 0.950 0.900 0.970 3,375,000 3,173,350 0.9403 0.849 0.840 0.858 0.813 0.876 3,738,039 0.8489 -2.08%
2012-01-30 0 0.960 0.960 0.970 0.960 0.990 3,860,000 3,741,750 0.9694 0.867 0.867 0.876 0.867 0.894 4,275,209 0.8752 -4.00%
2012-01-27 0 1.000 1.000 1.010 0.990 1.010 955,750 956,392 1.0007 0.903 0.903 0.912 0.894 0.912 1,058,557 0.9035 -1.96%
2012-01-26 0 1.020 1.000 1.020 1.000 1.040 484,000 488,930 1.0102 0.921 0.903 0.921 0.903 0.939 536,062 0.9121 -0.97%
2012-01-20 0 1.030 1.010 1.030 0.990 1.050 11,350,000 11,440,300 1.0080 0.930 0.912 0.930 0.894 0.948 12,570,885 0.9101 3.00%
2012-01-19 0 1.000 0.990 1.000 0.980 1.010 2,835,000 2,827,400 0.9973 0.903 0.894 0.903 0.885 0.912 3,139,952 0.9005 2.04%
2012-01-18 0 0.980 0.980 0.990 0.980 1.000 1,220,000 1,202,650 0.9858 0.885 0.885 0.894 0.885 0.903 1,351,232 0.8900 0.00%
2012-01-17 0 0.980 0.980 0.990 0.970 1.010 3,705,650 3,663,727 0.9887 0.885 0.885 0.894 0.876 0.912 4,104,256 0.8927 0.00%
2012-01-16 0 0.980 0.980 0.990 0.980 1.000 1,805,000 1,774,500 0.9831 0.885 0.885 0.894 0.885 0.903 1,999,158 0.8876 -2.97%
2012-01-13 0 1.010 1.000 1.010 0.990 1.020 1,625,000 1,628,750 1.0023 0.912 0.903 0.912 0.894 0.921 1,799,796 0.9050 -0.98%
2012-01-12 0 1.020 1.010 1.020 1.000 1.060 12,815,000 12,980,350 1.0129 0.921 0.912 0.921 0.903 0.957 14,193,471 0.9145 0.99%
2012-01-11 0 1.010 1.000 1.010 0.980 1.040 3,550,000 3,590,400 1.0114 0.912 0.903 0.912 0.885 0.939 3,931,863 0.9132 1.00%
2012-01-10 0 1.000 0.990 1.000 0.990 1.010 1,270,000 1,271,650 1.0013 0.903 0.894 0.903 0.894 0.912 1,406,610 0.9041 -0.99%
2012-01-09 0 1.010 1.000 1.010 0.970 1.010 1,430,000 1,418,550 0.9920 0.912 0.903 0.912 0.876 0.912 1,583,821 0.8957 1.00%
2012-01-06 0 1.000 0.990 1.000 0.980 1.010 1,765,000 1,752,550 0.9929 0.903 0.894 0.903 0.885 0.912 1,954,856 0.8965 -2.91%
2012-01-05 0 1.030 1.020 1.030 0.990 1.030 1,690,000 1,703,900 1.0082 0.930 0.921 0.930 0.894 0.930 1,871,788 0.9103 1.98%
2012-01-04 0 1.010 1.000 1.010 1.000 1.050 2,691,111 2,733,938 1.0159 0.912 0.903 0.912 0.903 0.948 2,980,586 0.9172 -3.81%
2012-01-03 0 1.050 1.040 1.050 0.960 1.090 14,370,675 14,341,328 0.9980 0.948 0.939 0.948 0.867 0.984 15,916,485 0.9010 9.37%
2011-12-30 0 0.960 0.940 0.960 0.930 0.960 1,085,020 1,029,768 0.9491 0.867 0.849 0.867 0.840 0.867 1,201,732 0.8569 3.23%
2011-12-29 0 0.930 0.930 0.940 0.910 0.970 1,241,740 1,165,667 0.9387 0.840 0.840 0.849 0.822 0.876 1,375,310 0.8476 0.00%
2011-12-28 0 0.930 0.930 0.940 0.930 0.960 552,850 525,771 0.9510 0.840 0.840 0.849 0.840 0.867 612,318 0.8587 -3.12%
2011-12-23 0 0.960 0.950 0.960 0.900 0.970 1,900,000 1,785,850 0.9399 0.867 0.858 0.867 0.813 0.876 2,104,377 0.8486 6.67%
2011-12-22 0 0.900 0.880 0.900 0.890 0.910 1,205,000 1,083,400 0.8991 0.813 0.795 0.813 0.804 0.822 1,334,618 0.8118 -2.17%
2011-12-21 0 0.920 0.920 0.930 0.910 0.940 2,600,000 2,405,900 0.9253 0.831 0.831 0.840 0.822 0.849 2,879,674 0.8355 0.00%
2011-12-20 0 0.920 0.920 0.930 0.910 0.940 7,465,000 6,867,600 0.9200 0.831 0.831 0.840 0.822 0.849 8,267,988 0.8306 -2.13%
2011-12-19 0 0.940 0.930 0.940 0.910 0.950 3,267,100 3,034,882 0.9289 0.849 0.840 0.849 0.822 0.858 3,618,532 0.8387 -2.08%
2011-12-16 0 0.960 0.950 0.970 0.870 0.980 2,725,000 2,517,400 0.9238 0.867 0.858 0.876 0.786 0.885 3,018,120 0.8341 7.87%
2011-12-15 0 0.890 0.870 0.880 0.860 0.940 6,700,000 5,953,200 0.8885 0.804 0.786 0.795 0.776 0.849 7,420,699 0.8022 -4.30%
2011-12-14 0 0.930 0.930 0.940 0.930 0.970 3,092,100 2,930,966 0.9479 0.840 0.840 0.849 0.840 0.876 3,424,708 0.8558 -1.06%
2011-12-13 0 0.940 0.940 0.950 0.930 0.990 12,053,300 11,506,835 0.9547 0.849 0.849 0.858 0.840 0.894 13,349,837 0.8619 -2.08%
2011-12-12 0 0.960 0.950 0.960 0.950 0.980 2,970,000 2,867,750 0.9656 0.867 0.858 0.867 0.858 0.885 3,289,474 0.8718 0.00%
2011-12-09 0 0.960 0.960 0.970 0.900 1.000 5,455,000 5,271,950 0.9664 0.867 0.867 0.876 0.813 0.903 6,041,778 0.8726 -3.03%
2011-12-08 0 0.990 0.980 0.990 0.980 1.000 11,060,000 10,951,150 0.9902 0.894 0.885 0.894 0.885 0.903 12,249,691 0.8940 -1.00%
2011-12-07 0 1.000 0.990 1.000 0.990 1.030 6,615,000 6,663,150 1.0073 0.903 0.894 0.903 0.894 0.930 7,326,556 0.9095 0.00%
2011-12-06 0 1.000 1.000 1.010 0.990 1.020 3,629,950 3,624,679 0.9985 0.903 0.903 0.912 0.894 0.921 4,020,413 0.9016 -1.96%
2011-12-05 0 1.020 1.010 1.020 0.990 1.060 5,990,000 6,095,700 1.0176 0.921 0.912 0.921 0.894 0.957 6,634,326 0.9188 -3.77%
2011-12-02 0 1.060 1.050 1.060 1.020 1.090 6,105,000 6,424,450 1.0523 0.957 0.948 0.957 0.921 0.984 6,761,696 0.9501 -3.64%
2011-12-01 0 1.100 1.100 1.110 1.070 1.180 11,577,050 13,049,888 1.1272 0.993 0.993 1.002 0.966 1.065 12,822,358 1.0177 -1.79%
2011-11-30 0 1.120 1.130 1.140 1.060 1.140 12,310,000 13,404,850 1.0889 1.011 1.020 1.029 0.957 1.029 13,634,150 0.9832 1.82%
2011-11-29 0 1.100 1.090 1.100 1.080 1.160 5,427,700 6,064,046 1.1172 0.993 0.984 0.993 0.975 1.047 6,011,541 1.0087 -3.51%
2011-11-28 0 1.140 1.120 1.130 1.040 1.160 13,945,000 15,673,400 1.1239 1.029 1.011 1.020 0.939 1.047 15,445,022 1.0148 6.54%
2011-11-25 0 1.070 1.060 1.070 0.960 1.080 4,138,650 4,229,240 1.0219 0.966 0.957 0.966 0.867 0.975 4,583,832 0.9226 11.46%
2011-11-24 0 0.960 0.960 0.970 0.940 0.980 1,777,100 1,717,087 0.9662 0.867 0.867 0.876 0.849 0.885 1,968,257 0.8724 0.00%
2011-11-23 0 0.960 0.950 0.960 0.950 0.980 3,040,000 2,910,000 0.9572 0.867 0.858 0.867 0.858 0.885 3,367,004 0.8643 0.00%
2011-11-22 0 0.960 0.950 0.960 0.920 0.960 2,980,000 2,774,500 0.9310 0.867 0.858 0.867 0.831 0.867 3,300,550 0.8406 1.05%
2011-11-21 0 0.950 0.940 0.950 0.910 0.980 3,570,000 3,348,300 0.9379 0.858 0.849 0.858 0.822 0.885 3,954,014 0.8468 -3.06%
2011-11-18 0 0.980 0.980 0.990 0.980 1.000 4,300,000 4,261,800 0.9911 0.885 0.885 0.894 0.885 0.903 4,762,538 0.8949 -2.97%
2011-11-17 0 1.010 1.000 1.030 0.990 1.040 3,755,000 3,825,150 1.0187 0.912 0.903 0.930 0.894 0.939 4,158,914 0.9197 -0.98%
2011-11-16 0 1.020 1.020 1.030 1.010 1.090 6,331,600 6,519,632 1.0297 0.921 0.921 0.930 0.912 0.984 7,012,671 0.9297 -4.67%
2011-11-15 0 1.070 1.060 1.070 1.040 1.070 2,925,000 3,093,550 1.0576 0.966 0.957 0.966 0.939 0.966 3,239,633 0.9549 0.00%
2011-11-14 0 1.070 1.060 1.080 1.050 1.080 3,487,100 3,732,805 1.0705 0.966 0.957 0.975 0.948 0.975 3,862,197 0.9665 2.88%
2011-11-11 0 1.040 1.030 1.050 1.020 1.060 2,565,000 2,663,850 1.0385 0.939 0.930 0.948 0.921 0.957 2,840,909 0.9377 1.96%
2011-11-10 0 1.020 1.010 1.040 1.010 1.060 11,737,100 12,138,663 1.0342 0.921 0.912 0.939 0.912 0.957 12,999,625 0.9338 -7.27%
2011-11-09 0 1.100 1.090 1.100 1.080 1.120 8,145,000 8,994,300 1.1043 0.993 0.984 0.993 0.975 1.011 9,021,133 0.9970 1.85%
2011-11-08 0 1.080 1.060 1.080 1.050 1.080 2,640,000 2,815,750 1.0666 0.975 0.957 0.975 0.948 0.975 2,923,977 0.9630 0.00%
2011-11-07 0 1.080 1.070 1.080 1.050 1.110 6,222,100 6,744,539 1.0840 0.975 0.966 0.975 0.948 1.002 6,891,393 0.9787 0.93%
2011-11-04 0 1.070 1.050 1.070 1.050 1.120 9,470,000 10,282,800 1.0858 0.966 0.948 0.966 0.948 1.011 10,488,659 0.9804 2.88%
2011-11-03 0 1.040 1.040 1.050 1.020 1.080 5,459,900 5,747,396 1.0527 0.939 0.939 0.948 0.921 0.975 6,047,205 0.9504 -1.89%
2011-11-02 0 1.060 1.040 1.060 0.980 1.060 7,240,000 7,494,600 1.0352 0.957 0.939 0.957 0.885 0.957 8,018,785 0.9346 1.92%
2011-11-01 0 1.040 1.030 1.040 1.000 1.120 12,825,000 13,552,200 1.0567 0.939 0.930 0.939 0.903 1.011 14,204,547 0.9541 -0.95%
2011-10-31 0 1.050 1.030 1.060 1.030 1.110 2,990,000 3,175,150 1.0619 0.948 0.930 0.957 0.930 1.002 3,311,625 0.9588 -4.55%
2011-10-28 0 1.100 1.090 1.100 1.100 1.160 6,560,000 7,414,050 1.1302 0.993 0.984 0.993 0.993 1.047 7,265,639 1.0204 -1.79%
2011-10-27 0 1.120 1.110 1.120 1.110 1.160 14,360,000 16,306,000 1.1355 1.011 1.002 1.011 1.002 1.047 15,904,662 1.0252 1.82%
2011-10-26 0 1.100 1.100 1.120 1.070 1.120 3,390,000 3,731,650 1.1008 0.993 0.993 1.011 0.966 1.011 3,754,652 0.9939 -1.79%
2011-10-25 0 1.120 1.120 1.130 1.100 1.170 6,125,000 6,933,500 1.1320 1.011 1.011 1.020 0.993 1.056 6,783,848 1.0221 -1.75%
2011-10-24 0 1.140 1.130 1.140 1.110 1.190 7,870,000 9,030,900 1.1475 1.029 1.020 1.029 1.002 1.074 8,716,552 1.0361 5.56%
2011-10-21 0 1.080 1.080 1.090 1.000 1.120 8,475,000 9,155,550 1.0803 0.975 0.975 0.984 0.903 1.011 9,386,630 0.9754 5.88%
2011-10-20 0 1.020 1.000 1.020 1.000 1.030 3,252,100 3,265,021 1.0040 0.921 0.903 0.921 0.903 0.930 3,601,919 0.9065 -1.92%
2011-10-19 0 1.040 1.030 1.040 1.020 1.080 5,680,003 5,937,703 1.0454 0.939 0.930 0.939 0.921 0.975 6,290,984 0.9438 1.96%
2011-10-18 0 1.020 1.010 1.020 1.000 1.180 8,900,000 9,373,950 1.0533 0.921 0.912 0.921 0.903 1.065 9,857,346 0.9510 -12.07%
2011-10-17 0 1.160 1.150 1.160 1.130 1.200 11,515,000 13,455,400 1.1685 1.047 1.038 1.047 1.020 1.083 12,753,634 1.0550 8.41%
2011-10-14 0 1.070 1.050 1.060 1.020 1.100 7,318,208 7,733,946 1.0568 0.966 0.948 0.957 0.921 0.993 8,105,406 0.9542 -3.60%
2011-10-13 0 1.110 1.110 1.120 0.980 1.130 12,585,000 13,244,800 1.0524 1.002 1.002 1.011 0.885 1.020 13,938,731 0.9502 9.90%
2011-10-12 0 1.010 1.000 1.020 0.950 1.030 8,640,001 8,631,001 0.9990 0.912 0.903 0.921 0.858 0.930 9,569,380 0.9019 5.21%
2011-10-11 0 0.960 0.950 0.970 0.880 1.050 23,930,000 23,455,500 0.9802 0.867 0.858 0.876 0.795 0.948 26,504,078 0.8850 12.94%
2011-10-10 0 0.850 0.850 0.860 0.650 0.860 14,278,200 11,056,543 0.7744 0.767 0.767 0.776 0.587 0.776 15,814,063 0.6992 28.79%
2011-10-07 0 0.660 0.650 0.660 0.640 0.690 4,425,750 2,968,407 0.6707 0.596 0.587 0.596 0.578 0.623 4,901,815 0.6056 3.13%
2011-10-06 0 0.640 0.630 0.650 0.620 0.690 7,965,867 5,139,354 0.6452 0.578 0.569 0.587 0.560 0.623 8,822,731 0.5825 3.23%
2011-10-04 0 0.620 0.620 0.640 0.610 0.660 2,545,000 1,635,250 0.6425 0.560 0.560 0.578 0.551 0.596 2,818,758 0.5801 -6.06%
2011-10-03 0 0.660 0.640 0.660 0.620 0.690 2,975,000 1,921,250 0.6458 0.596 0.578 0.596 0.560 0.623 3,295,012 0.5831 -7.04%
2011-09-30 0 0.710 0.710 0.720 0.680 0.720 3,425,000 2,395,400 0.6994 0.641 0.641 0.650 0.614 0.650 3,793,417 0.6315 0.00%
2011-09-28 0 0.710 0.700 0.710 0.690 0.760 6,260,000 4,540,100 0.7253 0.641 0.632 0.641 0.623 0.686 6,933,369 0.6548 -1.39%
2011-09-27 0 0.720 0.710 0.720 0.620 0.740 10,617,850 7,222,181 0.6802 0.650 0.641 0.650 0.560 0.668 11,759,980 0.6141 22.03%
2011-09-26 0 0.590 0.570 0.590 0.560 0.740 13,220,634 8,416,074 0.6366 0.533 0.515 0.533 0.506 0.668 14,642,738 0.5748 -21.33%
2011-09-23 0 0.750 0.720 0.750 0.700 0.760 8,260,000 6,041,600 0.7314 0.677 0.650 0.677 0.632 0.686 9,148,503 0.6604 -2.60%
2011-09-22 0 0.770 0.760 0.780 0.750 0.890 6,975,000 5,725,450 0.8209 0.695 0.686 0.704 0.677 0.804 7,725,280 0.7411 -14.44%
2011-09-21 0 0.900 0.880 0.900 0.880 0.930 3,527,100 3,187,614 0.9037 0.813 0.795 0.813 0.795 0.840 3,906,500 0.8160 0.00%
2011-09-20 0 0.900 0.900 0.910 0.850 0.930 10,845,000 9,746,700 0.8987 0.813 0.813 0.822 0.767 0.840 12,011,564 0.8114 3.45%
2011-09-19 0 0.870 0.860 0.880 0.790 0.890 9,480,000 7,905,450 0.8339 0.786 0.776 0.795 0.713 0.804 10,499,735 0.7529 1.16%
2011-09-16 0 0.860 0.840 0.860 0.830 0.980 13,370,000 11,934,650 0.8926 0.776 0.758 0.776 0.749 0.885 14,808,171 0.8060 -12.24%
2011-09-15 0 0.980 0.970 0.980 0.960 1.050 5,975,000 5,949,300 0.9957 0.885 0.876 0.885 0.867 0.948 6,617,713 0.8990 -3.92%
2011-09-14 0 1.020 1.020 1.030 0.970 1.100 9,100,000 9,177,050 1.0085 0.921 0.921 0.930 0.876 0.993 10,078,860 0.9105 -5.56%
2011-09-12 0 1.080 1.070 1.090 1.060 1.120 3,225,000 3,469,250 1.0757 0.975 0.966 0.984 0.957 1.011 3,571,904 0.9713 -5.26%
2011-09-09 0 1.140 1.130 1.140 1.120 1.160 6,150,000 7,006,750 1.1393 1.029 1.020 1.029 1.011 1.047 6,811,537 1.0287 -1.72%
2011-09-08 0 1.160 1.150 1.160 1.060 1.180 5,225,000 5,913,450 1.1318 1.047 1.038 1.047 0.957 1.065 5,787,038 1.0218 6.42%
2011-09-07 0 1.090 1.080 1.090 1.050 1.100 4,205,000 4,513,500 1.0734 0.984 0.975 0.984 0.948 0.993 4,657,319 0.9691 0.00%
2011-09-06 0 1.090 1.090 1.100 1.050 1.110 5,635,000 6,076,450 1.0783 0.984 0.984 0.993 0.948 1.002 6,241,140 0.9736 -0.91%
2011-09-05 0 1.100 1.110 1.120 1.070 1.120 7,390,000 8,097,000 1.0957 0.993 1.002 1.011 0.966 1.011 8,184,920 0.9893 -4.35%
2011-09-02 0 1.150 1.140 1.150 1.130 1.170 2,715,000 3,078,450 1.1339 1.038 1.029 1.038 1.020 1.056 3,007,044 1.0237 -1.71%
2011-09-01 0 1.170 1.160 1.170 1.150 1.200 9,395,000 11,043,900 1.1755 1.056 1.047 1.056 1.038 1.083 10,405,592 1.0613 0.00%
2011-08-31 0 1.170 1.160 1.180 1.170 1.210 3,065,000 3,645,200 1.1893 1.056 1.047 1.065 1.056 1.092 3,394,693 1.0738 -0.85%
2011-08-30 0 1.180 1.180 1.190 1.170 1.230 6,167,100 7,344,073 1.1908 1.065 1.065 1.074 1.056 1.111 6,830,476 1.0752 1.72%
2011-08-29 0 1.160 1.150 1.160 1.150 1.180 1,355,000 1,580,250 1.1662 1.047 1.038 1.047 1.038 1.065 1,500,753 1.0530 0.00%
2011-08-26 0 1.160 1.160 1.170 1.130 1.210 5,275,000 6,197,950 1.1750 1.047 1.047 1.056 1.020 1.092 5,842,416 1.0609 1.75%
2011-08-25 0 1.140 1.140 1.150 1.120 1.170 5,625,000 6,416,500 1.1407 1.029 1.029 1.038 1.011 1.056 6,230,064 1.0299 1.79%
2011-08-24 0 1.120 1.120 1.130 1.120 1.200 6,372,100 7,331,210 1.1505 1.011 1.011 1.020 1.011 1.083 7,057,528 1.0388 -3.45%
2011-08-23 0 1.160 1.160 1.170 1.140 1.200 9,792,100 11,392,673 1.1635 1.047 1.047 1.056 1.029 1.083 10,845,407 1.0505 -0.85%
2011-08-22 0 1.170 1.170 1.180 1.150 1.310 12,735,000 15,391,900 1.2086 1.056 1.056 1.065 1.038 1.183 14,104,866 1.0912 -8.59%
2011-08-19 0 1.280 1.270 1.280 1.210 1.360 10,697,100 14,018,967 1.3105 1.156 1.147 1.156 1.092 1.228 11,847,755 1.1833 0.79%
2011-08-18 0 1.270 1.260 1.270 1.270 1.370 13,652,333 18,070,062 1.3236 1.147 1.138 1.147 1.147 1.237 15,120,873 1.1950 -5.93%
2011-08-17 0 1.350 1.340 1.350 1.250 1.360 20,705,000 27,302,000 1.3186 1.219 1.210 1.219 1.129 1.228 22,932,175 1.1906 7.14%
2011-08-16 0 1.260 1.260 1.270 1.260 1.290 6,455,000 8,203,250 1.2708 1.138 1.138 1.147 1.138 1.165 7,149,345 1.1474 -0.79%
2011-08-15 0 1.270 1.260 1.280 1.220 1.280 10,641,792 13,371,600 1.2565 1.147 1.138 1.156 1.102 1.156 11,786,498 1.1345 4.96%
2011-08-12 0 1.210 1.210 1.220 1.200 1.280 7,275,000 9,014,400 1.2391 1.092 1.092 1.102 1.083 1.156 8,057,550 1.1188 0.00%
2011-08-11 0 1.210 1.200 1.210 1.140 1.220 7,810,000 9,250,800 1.1845 1.092 1.083 1.092 1.029 1.102 8,650,098 1.0694 1.68%
2011-08-10 0 1.190 1.190 1.200 1.140 1.240 12,295,000 14,740,500 1.1989 1.074 1.074 1.083 1.029 1.120 13,617,536 1.0825 2.59%
2011-08-09 0 1.160 1.160 1.170 0.960 1.170 18,660,000 20,548,850 1.1012 1.047 1.047 1.056 0.867 1.056 20,667,200 0.9943 4.50%
2011-08-08 0 1.110 1.110 1.120 1.050 1.130 15,635,000 16,957,250 1.0846 1.002 1.002 1.011 0.948 1.020 17,316,810 0.9792 -4.31%
2011-08-05 0 1.160 1.150 1.160 1.050 1.170 20,340,000 22,873,000 1.1245 1.047 1.038 1.047 0.948 1.056 22,527,913 1.0153 -6.45%
2011-08-04 0 1.240 1.240 1.250 1.210 1.260 4,970,000 6,138,150 1.2350 1.120 1.120 1.129 1.092 1.138 5,504,608 1.1151 2.48%
2011-08-03 0 1.210 1.200 1.230 1.200 1.250 8,515,000 10,367,700 1.2176 1.092 1.083 1.111 1.083 1.129 9,430,933 1.0993 -3.97%
2011-08-02 0 1.260 1.260 1.280 1.260 1.330 6,975,000 9,001,900 1.2906 1.138 1.138 1.156 1.138 1.201 7,725,280 1.1653 -5.26%
2011-08-01 0 1.330 1.320 1.330 1.250 1.350 11,386,300 15,113,479 1.3273 1.201 1.192 1.201 1.129 1.219 12,611,090 1.1984 6.40%
2011-07-29 0 1.250 1.240 1.260 1.200 1.260 4,505,000 5,535,300 1.2287 1.129 1.120 1.138 1.083 1.138 4,989,589 1.1094 0.81%
2011-07-28 0 1.240 1.230 1.240 1.230 1.270 4,175,000 5,202,800 1.2462 1.120 1.111 1.120 1.111 1.147 4,624,092 1.1252 -2.36%
2011-07-27 0 1.270 1.270 1.280 1.270 1.300 4,095,000 5,258,000 1.2840 1.147 1.147 1.156 1.147 1.174 4,535,487 1.1593 -3.05%
2011-07-26 0 1.310 1.310 1.320 1.290 1.340 9,210,000 12,172,200 1.3216 1.183 1.183 1.192 1.165 1.210 10,200,692 1.1933 2.34%
2011-07-25 0 1.280 1.280 1.290 1.170 1.310 17,260,000 21,800,250 1.2631 1.156 1.156 1.165 1.056 1.183 19,116,606 1.1404 6.67%
2011-07-22 0 1.200 1.200 1.210 1.180 1.220 7,020,000 8,438,450 1.2021 1.083 1.083 1.092 1.065 1.102 7,775,120 1.0853 0.00%
2011-07-21 0 1.200 1.190 1.200 1.180 1.210 3,270,000 3,913,150 1.1967 1.083 1.074 1.083 1.065 1.092 3,621,744 1.0805 -0.83%
2011-07-20 0 1.210 1.210 1.220 1.200 1.250 3,670,000 4,484,350 1.2219 1.092 1.092 1.102 1.083 1.129 4,064,771 1.1032 -0.82%
2011-07-19 0 1.220 1.210 1.220 1.180 1.260 6,980,000 8,464,900 1.2127 1.102 1.092 1.102 1.065 1.138 7,730,818 1.0950 0.00%
2011-07-18 0 1.220 1.220 1.230 1.210 1.270 8,220,000 10,179,900 1.2384 1.102 1.102 1.111 1.092 1.147 9,104,201 1.1182 -3.94%
2011-07-15 0 1.270 1.270 1.280 1.260 1.320 8,425,000 10,872,700 1.2905 1.147 1.147 1.156 1.138 1.192 9,331,252 1.1652 -0.78%
2011-07-14 0 1.280 1.270 1.290 1.270 1.330 10,240,000 13,183,300 1.2874 1.156 1.147 1.165 1.147 1.201 11,341,486 1.1624 -2.29%
2011-07-13 0 1.310 1.310 1.320 1.280 1.330 7,260,000 9,498,850 1.3084 1.183 1.183 1.192 1.156 1.201 8,040,936 1.1813 3.15%
2011-07-12 0 1.270 1.270 1.280 1.270 1.350 11,687,950 15,301,685 1.3092 1.147 1.147 1.156 1.147 1.219 12,945,188 1.1820 -7.30%
2011-07-11 0 1.370 1.370 1.380 1.300 1.370 11,505,000 15,568,100 1.3532 1.237 1.237 1.246 1.174 1.237 12,742,558 1.2217 3.01%
2011-07-08 0 1.330 1.320 1.330 1.320 1.420 11,595,000 15,719,700 1.3557 1.201 1.192 1.201 1.192 1.282 12,842,239 1.2241 -5.00%
2011-07-07 0 1.400 1.390 1.400 1.250 1.410 37,970,000 50,863,400 1.3396 1.264 1.255 1.264 1.129 1.273 42,054,319 1.2095 7.69%
2011-07-06 0 1.300 1.280 1.290 1.280 1.440 22,760,000 30,905,650 1.3579 1.174 1.156 1.165 1.156 1.300 25,208,225 1.2260 -8.45%
2011-07-05 0 1.420 1.410 1.430 1.410 1.470 8,450,000 12,128,150 1.4353 1.282 1.273 1.291 1.273 1.327 9,358,941 1.2959 -1.39%
2011-07-04 0 1.440 1.430 1.440 1.400 1.500 23,730,000 34,370,550 1.4484 1.300 1.291 1.300 1.264 1.354 26,282,565 1.3077 2.86%
2011-06-30 0 1.400 1.390 1.400 1.380 1.430 8,970,000 12,605,350 1.4053 1.264 1.255 1.264 1.246 1.291 9,934,876 1.2688 0.72%
2011-06-29 0 1.390 1.380 1.390 1.360 1.430 9,540,000 13,261,000 1.3900 1.255 1.246 1.255 1.228 1.291 10,566,189 1.2550 1.46%
2011-06-28 0 1.370 1.360 1.370 1.340 1.480 17,160,000 24,031,200 1.4004 1.237 1.228 1.237 1.210 1.336 19,005,850 1.2644 -6.16%
2011-06-27 0 1.460 1.450 1.460 1.410 1.510 27,030,000 40,031,050 1.4810 1.318 1.309 1.318 1.273 1.363 29,937,536 1.3372 1.39%
2011-06-24 0 1.440 1.440 1.450 1.370 1.470 37,035,000 52,834,100 1.4266 1.300 1.300 1.309 1.237 1.327 41,018,744 1.2880 0.00%
2011-06-23 0 1.440 1.440 1.450 1.190 1.450 53,830,000 70,813,700 1.3155 1.300 1.300 1.309 1.074 1.309 59,620,331 1.1877 20.00%
2011-06-22 0 1.200 1.190 1.210 1.150 1.260 20,920,000 25,409,850 1.2146 1.083 1.074 1.092 1.038 1.138 23,170,301 1.0967 1.69%
2011-06-21 0 1.180 1.170 1.180 1.140 1.210 10,285,000 12,027,750 1.1694 1.065 1.056 1.065 1.029 1.092 11,391,327 1.0559 0.00%
2011-06-20 0 1.180 1.170 1.180 1.130 1.230 10,705,000 12,540,900 1.1715 1.065 1.056 1.065 1.020 1.111 11,856,505 1.0577 0.85%
2011-06-17 0 1.170 1.180 1.190 1.170 1.230 11,353,500 13,575,260 1.1957 1.056 1.065 1.074 1.056 1.111 12,574,762 1.0796 -3.31%
2011-06-16 0 1.210 1.200 1.210 1.190 1.280 16,130,000 19,670,950 1.2195 1.092 1.083 1.092 1.074 1.156 17,865,056 1.1011 -2.42%
2011-06-15 0 1.240 1.240 1.250 1.230 1.310 13,620,000 17,367,250 1.2751 1.120 1.120 1.129 1.111 1.183 15,085,062 1.1513 0.00%
2011-06-14 0 1.240 1.240 1.250 1.210 1.300 13,760,000 17,394,900 1.2642 1.120 1.120 1.129 1.092 1.174 15,240,122 1.1414 -0.80%
2011-06-13 0 1.250 1.250 1.260 1.150 1.260 18,200,000 21,969,650 1.2071 1.129 1.129 1.138 1.038 1.138 20,157,719 1.0899 -0.79%
2011-06-10 0 1.260 1.260 1.270 1.250 1.330 11,195,000 14,400,700 1.2864 1.138 1.138 1.147 1.129 1.201 12,399,212 1.1614 -2.33%
2011-06-09 0 1.290 1.280 1.290 1.260 1.400 20,045,000 26,288,700 1.3115 1.165 1.156 1.165 1.138 1.264 22,201,180 1.1841 -5.84%
2011-06-08 0 1.370 1.370 1.380 1.360 1.450 15,595,000 21,769,450 1.3959 1.237 1.237 1.246 1.228 1.309 17,272,507 1.2604 -3.52%
2011-06-07 0 1.420 1.420 1.430 1.350 1.460 30,695,000 43,357,250 1.4125 1.282 1.282 1.291 1.219 1.318 33,996,769 1.2753 4.41%
2011-06-03 0 1.360 1.350 1.360 1.330 1.510 63,363,000 90,107,610 1.4221 1.228 1.219 1.228 1.201 1.363 70,178,767 1.2840 0.74%
2011-06-02 0 1.350 1.340 1.350 1.200 1.350 37,355,000 49,007,200 1.3119 1.219 1.210 1.219 1.083 1.219 41,373,165 1.1845 8.00%
2011-06-01 0 1.250 1.240 1.250 1.100 1.260 38,500,000 46,962,650 1.2198 1.129 1.120 1.129 0.993 1.138 42,641,329 1.1013 6.84%
2011-05-31 0 1.170 1.160 1.170 1.150 1.300 59,610,466 71,295,171 1.1960 1.056 1.047 1.056 1.038 1.174 66,022,585 1.0799 -9.30%
2011-05-30 0 1.290 1.270 1.280 1.250 1.430 44,035,000 58,079,350 1.3189 1.165 1.147 1.156 1.129 1.291 48,771,713 1.1908 -6.52%
2011-05-27 0 1.380 1.370 1.390 1.370 1.460 25,565,000 36,141,950 1.4137 1.246 1.237 1.255 1.237 1.318 28,314,950 1.2764 0.73%
2011-05-26 0 1.370 1.370 1.400 1.290 1.520 54,710,000 75,986,150 1.3889 1.237 1.237 1.264 1.165 1.372 60,594,990 1.2540 -4.86%
2011-05-25 0 1.440 1.430 1.450 1.430 1.640 44,700,000 68,047,300 1.5223 1.300 1.291 1.309 1.291 1.481 49,508,245 1.3745 -10.00%
2011-05-24 0 1.600 1.600 1.610 1.560 1.690 62,265,010 101,900,016 1.6366 1.445 1.445 1.454 1.408 1.526 68,962,670 1.4776 3.23%
2011-05-23 0 1.550 1.540 1.550 1.480 1.580 23,635,000 36,352,500 1.5381 1.399 1.390 1.399 1.336 1.427 26,177,346 1.3887 1.31%
2011-05-20 0 1.530 1.530 1.540 1.490 1.670 67,247,500 106,097,825 1.5777 1.381 1.381 1.390 1.345 1.508 74,481,111 1.4245 -4.38%
2011-05-19 0 1.600 1.600 1.610 1.470 1.620 81,102,500 126,160,275 1.5556 1.445 1.445 1.454 1.327 1.463 89,826,452 1.4045 5.26%
2011-05-18 0 1.520 1.520 1.530 1.320 1.530 108,446,251 159,051,809 1.4666 1.372 1.372 1.381 1.192 1.381 120,111,488 1.3242 13.43%
2011-05-17 0 1.340 1.330 1.340 1.260 1.370 45,895,000 60,973,400 1.3285 1.210 1.201 1.210 1.138 1.237 50,831,787 1.1995 3.08%
2011-05-16 0 1.300 1.300 1.310 1.300 1.410 50,970,000 68,688,750 1.3476 1.174 1.174 1.183 1.174 1.273 56,452,690 1.2167 -2.99%
2011-05-13 0 1.340 1.330 1.340 1.220 1.360 63,610,000 83,366,300 1.3106 1.210 1.201 1.210 1.102 1.228 70,452,336 1.1833 7.20%
2011-05-12 0 1.250 1.240 1.260 1.210 1.420 105,461,000 140,761,490 1.3347 1.129 1.120 1.138 1.092 1.282 116,805,123 1.2051 -2.34%
2011-05-11 0 1.280 1.280 1.290 1.160 1.340 139,604,000 178,039,460 1.2753 1.156 1.156 1.165 1.047 1.210 154,620,782 1.1515 10.34%
2011-05-09 0 1.160 1.150 1.170 1.090 1.260 179,487,333 212,480,552 1.1838 1.047 1.038 1.056 0.984 1.138 198,794,246 1.0688 6.42%
2011-05-06 0 1.090 1.100 1.110 0.900 1.110 146,561,333 150,364,743 1.0260 0.984 0.993 1.002 0.813 1.002 162,326,495 0.9263 17.20%
2011-05-05 0 0.930 0.920 0.930 0.880 0.960 36,455,000 34,133,150 0.9363 0.840 0.831 0.840 0.795 0.867 40,376,355 0.8454 4.49%
2011-05-04 0 0.890 0.890 0.900 0.840 0.900 29,220,000 25,278,100 0.8651 0.804 0.804 0.813 0.758 0.813 32,363,108 0.7811 1.14%
2011-05-03 0 0.880 0.880 0.890 0.870 0.930 20,166,333 18,102,396 0.8977 0.795 0.795 0.804 0.786 0.840 22,335,565 0.8105 -4.35%
2011-04-29 0 0.920 0.920 0.930 0.920 0.990 33,390,000 31,490,250 0.9431 0.831 0.831 0.840 0.831 0.894 36,981,662 0.8515 -4.17%
2011-04-28 0 0.960 0.960 0.970 0.910 1.000 65,900,200 63,784,480 0.9679 0.867 0.867 0.876 0.822 0.903 72,988,886 0.8739 4.35%
2011-04-27 0 0.920 0.910 0.920 0.870 0.980 84,745,000 79,623,150 0.9396 0.831 0.822 0.831 0.786 0.885 93,860,765 0.8483 5.75%
2011-04-26 0 0.870 0.860 0.870 0.840 0.910 39,120,000 34,082,500 0.8712 0.786 0.776 0.786 0.758 0.822 43,328,021 0.7866 -5.43%
2011-04-21 0 0.920 0.910 0.920 0.870 1.000 138,015,363 128,967,826 0.9344 0.831 0.822 0.831 0.786 0.903 152,861,260 0.8437 1.10%
2011-04-20 0 0.910 0.900 0.910 0.680 0.960 171,340,000 147,206,100 0.8591 0.822 0.813 0.822 0.614 0.867 189,770,528 0.7757 33.82%
2011-04-19 0 0.680 0.680 0.690 0.660 0.720 32,615,600 22,546,728 0.6913 0.614 0.614 0.623 0.596 0.650 36,123,962 0.6241 -6.85%
2011-04-18 0 0.730 0.730 0.740 0.730 0.800 25,840,000 19,886,700 0.7696 0.659 0.659 0.668 0.659 0.722 28,619,531 0.6949 -9.88%
2011-04-15 0 0.810 0.800 0.810 0.800 0.830 13,395,000 10,849,500 0.8100 0.731 0.722 0.731 0.722 0.749 14,835,860 0.7313 -1.22%
2011-04-14 0 0.820 0.810 0.820 0.770 0.840 43,820,000 35,982,050 0.8211 0.740 0.731 0.740 0.695 0.758 48,533,586 0.7414 5.13%
2011-04-13 0 0.780 0.780 0.790 0.770 0.820 21,721,780 17,132,785 0.7887 0.704 0.704 0.713 0.695 0.740 24,058,327 0.7121 -2.50%
2011-04-12 0 0.800 0.800 0.810 0.790 0.850 24,150,000 19,714,800 0.8163 0.722 0.722 0.731 0.713 0.767 26,747,743 0.7371 -3.61%
2011-04-11 0 0.830 0.820 0.830 0.770 0.850 71,855,524 58,853,787 0.8191 0.749 0.740 0.749 0.695 0.767 79,584,807 0.7395 5.06%
2011-04-08 0 0.790 0.790 0.800 0.780 0.870 76,170,000 62,548,050 0.8212 0.713 0.713 0.722 0.704 0.786 84,363,378 0.7414 -3.66%
2011-04-07 0 0.820 0.810 0.820 0.800 0.950 105,130,133 91,668,661 0.8720 0.740 0.731 0.740 0.722 0.858 116,438,665 0.7873 -10.87%
2011-04-06 0 0.920 0.920 0.930 0.890 1.080 101,433,888 99,953,126 0.9854 0.831 0.831 0.840 0.804 0.975 112,344,826 0.8897 -6.12%
2011-04-04 0 0.980 0.970 0.980 0.840 1.110 343,818,472 344,078,262 1.0008 0.885 0.876 0.885 0.758 1.002 380,801,991 0.9036 8.89%
2011-04-01 0 0.900 0.900 0.910 0.590 1.050 554,014,376 439,121,992 0.7926 0.813 0.813 0.822 0.533 0.948 613,608,036 0.7156 150.00%
2011-03-31 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2011-03-04 1 0.360 0.350 0.360 0.310 0.365 77,193,724 26,944,073 0.3490 0.325 0.316 0.325 0.280 0.330 85,497,221 0.3151 20.00%
2011-03-03 0 0.300 0.295 0.300 0.270 0.300 49,025,000 14,064,325 0.2869 0.271 0.266 0.271 0.244 0.271 54,298,472 0.2590 11.11%
2011-03-02 0 0.270 0.260 0.270 0.260 0.270 11,195,000 2,937,150 0.2624 0.244 0.235 0.244 0.235 0.244 12,399,212 0.2369 1.89%
2011-03-01 0 0.265 0.260 0.265 0.260 0.270 7,325,000 1,939,675 0.2648 0.239 0.235 0.239 0.235 0.244 8,112,928 0.2391 1.92%
2011-02-28 0 0.260 0.260 0.265 0.255 0.270 41,490,000 10,857,250 0.2617 0.235 0.235 0.239 0.230 0.244 45,952,955 0.2363 1.96%
2011-02-25 0 0.255 0.249 0.255 0.238 0.255 4,397,000 1,076,391 0.2448 0.230 0.225 0.230 0.215 0.230 4,869,972 0.2210 7.14%
2011-02-24 0 0.238 0.235 0.238 0.233 0.241 5,295,000 1,257,675 0.2375 0.215 0.212 0.215 0.210 0.218 5,864,567 0.2145 -0.83%
2011-02-23 0 0.240 0.235 0.241 0.234 0.240 300,000 70,910 0.2364 0.217 0.212 0.218 0.211 0.217 332,270 0.2134 -0.41%
2011-02-22 0 0.241 0.237 0.242 0.233 0.247 1,860,000 445,255 0.2394 0.218 0.214 0.218 0.210 0.223 2,060,075 0.2161 -1.63%
2011-02-21 0 0.245 0.241 0.247 0.241 0.248 455,000 110,340 0.2425 0.221 0.218 0.223 0.218 0.224 503,943 0.2190 -1.21%
2011-02-18 0 0.248 0.245 0.248 0.243 0.248 1,420,000 347,605 0.2448 0.224 0.221 0.224 0.219 0.224 1,572,745 0.2210 -0.80%
2011-02-17 0 0.250 0.247 0.250 0.242 0.250 213,000 52,577 0.2468 0.226 0.223 0.226 0.218 0.226 235,912 0.2229 0.00%
2011-02-16 0 0.250 0.245 0.250 0.245 0.250 1,445,000 357,610 0.2475 0.226 0.221 0.226 0.221 0.226 1,600,434 0.2234 -1.96%
2011-02-15 0 0.255 0.247 0.255 0.250 0.255 1,555,000 389,825 0.2507 0.230 0.223 0.230 0.226 0.230 1,722,267 0.2263 2.00%
2011-02-14 0 0.250 0.250 0.255 0.245 0.250 1,745,000 432,390 0.2478 0.226 0.226 0.230 0.221 0.226 1,932,704 0.2237 -1.96%
2011-02-11 0 0.255 0.248 0.255 0.247 0.255 2,830,000 704,945 0.2491 0.230 0.224 0.230 0.223 0.230 3,134,415 0.2249 3.24%
2011-02-10 0 0.247 0.242 0.247 0.241 0.255 2,595,000 644,295 0.2483 0.223 0.218 0.223 0.218 0.230 2,874,136 0.2242 -0.80%
2011-02-09 0 0.249 0.249 0.255 0.249 0.265 4,940,000 1,246,470 0.2523 0.225 0.225 0.230 0.225 0.239 5,471,381 0.2278 -6.04%
2011-02-08 0 0.265 0.255 0.265 0.255 0.265 5,245,000 1,366,500 0.2605 0.239 0.230 0.239 0.230 0.239 5,809,189 0.2352 1.92%
2011-02-07 0 0.260 0.255 0.260 0.250 0.275 16,855,000 4,450,525 0.2640 0.235 0.230 0.235 0.226 0.248 18,668,042 0.2384 4.00%
2011-02-02 0 0.250 0.249 0.250 0.245 0.250 2,295,000 566,550 0.2469 0.226 0.225 0.226 0.221 0.226 2,541,866 0.2229 2.04%
2011-02-01 0 0.245 0.245 0.248 0.228 0.245 1,285,000 304,725 0.2371 0.221 0.221 0.224 0.206 0.221 1,423,224 0.2141 4.70%
2011-01-31 0 0.234 0.229 0.234 0.229 0.234 1,260,000 289,910 0.2301 0.211 0.207 0.211 0.207 0.211 1,395,534 0.2077 1.74%
2011-01-28 0 0.230 0.228 0.230 0.225 0.231 1,200,000 276,175 0.2301 0.208 0.206 0.208 0.203 0.209 1,329,080 0.2078 -0.43%
2011-01-27 0 0.231 0.231 0.232 0.227 0.233 1,310,000 302,925 0.2312 0.209 0.209 0.209 0.205 0.210 1,450,913 0.2088 0.43%
2011-01-26 0 0.230 0.227 0.230 0.225 0.232 5,325,000 1,213,050 0.2278 0.208 0.205 0.208 0.203 0.209 5,897,794 0.2057 -0.86%
2011-01-25 0 0.232 0.232 0.235 0.227 0.235 605,000 140,165 0.2317 0.209 0.209 0.212 0.205 0.212 670,078 0.2092 -2.52%
2011-01-24 0 0.238 0.231 0.239 0.225 0.238 2,865,000 660,355 0.2305 0.215 0.209 0.216 0.203 0.215 3,173,179 0.2081 0.85%
2011-01-21 0 0.236 0.236 0.240 0.234 0.240 650,000 154,030 0.2370 0.213 0.213 0.217 0.211 0.217 719,919 0.2140 0.85%
2011-01-20 0 0.234 0.234 0.235 0.230 0.240 1,195,000 279,735 0.2341 0.211 0.211 0.212 0.208 0.217 1,323,543 0.2114 -3.31%
2011-01-19 0 0.242 0.242 0.245 0.237 0.242 1,330,000 318,070 0.2392 0.218 0.218 0.221 0.214 0.218 1,473,064 0.2159 0.83%
2011-01-18 0 0.240 0.238 0.240 0.237 0.241 1,130,000 270,645 0.2395 0.217 0.215 0.217 0.214 0.218 1,251,551 0.2162 -2.44%
2011-01-17 0 0.246 0.241 0.247 0.241 0.255 1,260,000 312,925 0.2484 0.222 0.218 0.223 0.218 0.230 1,395,534 0.2242 -0.81%
2011-01-14 0 0.248 0.247 0.250 0.247 0.248 1,855,000 459,045 0.2475 0.224 0.223 0.226 0.223 0.224 2,054,537 0.2234 0.00%
2011-01-13 0 0.248 0.248 0.255 0.247 0.248 3,250,000 804,230 0.2475 0.224 0.224 0.230 0.223 0.224 3,599,593 0.2234 -0.80%
2011-01-12 0 0.250 0.250 0.255 0.247 0.260 7,370,000 1,843,745 0.2502 0.226 0.226 0.230 0.223 0.235 8,162,769 0.2259 1.63%
2011-01-11 0 0.246 0.246 0.247 0.242 0.247 4,520,000 1,109,060 0.2454 0.222 0.222 0.223 0.218 0.223 5,006,203 0.2215 0.41%
2011-01-10 0 0.245 0.245 0.248 0.243 0.247 4,270,000 1,045,550 0.2449 0.221 0.221 0.224 0.219 0.223 4,729,311 0.2211 1.24%
2011-01-07 0 0.242 0.242 0.243 0.238 0.242 2,050,000 492,945 0.2405 0.218 0.218 0.219 0.215 0.218 2,270,512 0.2171 0.83%
2011-01-06 0 0.240 0.241 0.243 0.238 0.242 3,400,000 813,030 0.2391 0.217 0.218 0.219 0.215 0.218 3,765,728 0.2159 0.00%
2011-01-05 0 0.240 0.238 0.240 0.231 0.240 3,355,000 799,585 0.2383 0.217 0.215 0.217 0.209 0.217 3,715,887 0.2152 2.13%
2011-01-04 0 0.235 0.235 0.238 0.230 0.238 1,375,000 320,070 0.2328 0.212 0.212 0.215 0.208 0.215 1,522,905 0.2102 2.62%
2011-01-03 0 0.229 0.229 0.234 0.229 0.235 1,245,000 287,220 0.2307 0.207 0.207 0.211 0.207 0.212 1,378,921 0.2083 -0.43%
2010-12-31 0 0.230 0.230 0.234 0.227 0.234 200,000 45,640 0.2282 0.208 0.208 0.211 0.205 0.211 221,513 0.2060 1.77%
2010-12-30 0 0.226 0.227 0.228 0.226 0.229 2,145,000 485,540 0.2264 0.204 0.205 0.206 0.204 0.207 2,375,731 0.2044 0.44%
2010-12-29 0 0.225 0.225 0.227 0.222 0.230 350,000 78,920 0.2255 0.203 0.203 0.205 0.200 0.208 387,648 0.2036 -0.88%
2010-12-28 0 0.227 0.226 0.228 0.223 0.234 4,855,000 1,099,940 0.2266 0.205 0.204 0.206 0.201 0.211 5,377,238 0.2046 -2.58%
2010-12-24 0 0.233 0.230 0.235 0.229 0.234 290,000 67,030 0.2311 0.210 0.208 0.212 0.207 0.211 321,194 0.2087 -0.43%
2010-12-23 0 0.234 0.230 0.236 0.228 0.234 2,675,000 618,915 0.2314 0.211 0.208 0.213 0.206 0.211 2,962,742 0.2089 -1.27%
2010-12-22 0 0.237 0.230 0.238 0.229 0.240 3,135,000 726,765 0.2318 0.214 0.208 0.215 0.207 0.217 3,472,223 0.2093 0.00%
2010-12-21 0 0.237 0.237 0.240 0.237 0.240 2,010,000 477,570 0.2376 0.214 0.214 0.217 0.214 0.217 2,226,210 0.2145 -0.84%
2010-12-20 0 0.239 0.238 0.239 0.234 0.247 3,370,000 814,300 0.2416 0.216 0.215 0.216 0.211 0.223 3,732,501 0.2182 1.70%
2010-12-17 0 0.235 0.234 0.235 0.232 0.243 2,795,000 658,270 0.2355 0.212 0.211 0.212 0.209 0.219 3,095,650 0.2126 -2.08%
2010-12-16 0 0.240 0.240 0.245 0.240 0.250 9,155,000 2,227,750 0.2433 0.217 0.217 0.221 0.217 0.226 10,139,776 0.2197 -4.00%
2010-12-15 0 0.250 0.250 0.255 0.245 0.265 17,585,000 4,516,430 0.2568 0.226 0.226 0.230 0.221 0.239 19,476,566 0.2319 -5.66%
2010-12-14 0 0.265 0.260 0.265 0.243 0.265 65,245,000 16,658,715 0.2553 0.239 0.235 0.239 0.219 0.239 72,263,208 0.2305 19.37%
2010-12-13 0 0.222 0.222 0.227 0.222 0.228 540,000 120,640 0.2234 0.200 0.200 0.205 0.200 0.206 598,086 0.2017 -3.48%
2010-12-10 0 0.230 0.225 0.230 0.222 0.230 1,145,000 259,420 0.2266 0.208 0.203 0.208 0.200 0.208 1,268,164 0.2046 1.77%
2010-12-09 0 0.226 0.223 0.226 0.226 0.227 270,000 61,080 0.2262 0.204 0.201 0.204 0.204 0.205 299,043 0.2043 0.00%
2010-12-08 0 0.226 0.224 0.226 0.221 0.227 1,360,000 303,880 0.2234 0.204 0.202 0.204 0.200 0.205 1,506,291 0.2017 1.35%
2010-12-07 0 0.223 0.223 0.226 0.221 0.226 5,445,000 1,210,005 0.2222 0.201 0.201 0.204 0.200 0.204 6,030,702 0.2006 -1.33%
2010-12-06 0 0.226 0.226 0.228 0.226 0.235 6,605,000 1,514,920 0.2294 0.204 0.204 0.206 0.204 0.212 7,315,480 0.2071 -3.00%
2010-12-03 0 0.233 0.232 0.234 0.227 0.235 1,905,000 442,350 0.2322 0.210 0.209 0.211 0.205 0.212 2,109,915 0.2097 0.00%
2010-12-02 0 0.233 0.231 0.236 0.226 0.240 5,330,000 1,252,870 0.2351 0.210 0.209 0.213 0.204 0.217 5,903,332 0.2122 1.75%
2010-12-01 0 0.229 0.229 0.230 0.220 0.229 3,280,000 735,205 0.2241 0.207 0.207 0.208 0.199 0.207 3,632,820 0.2024 0.00%
2010-11-30 0 0.229 0.224 0.230 0.223 0.229 1,070,000 239,530 0.2239 0.207 0.202 0.208 0.201 0.207 1,185,097 0.2021 0.88%
2010-11-29 0 0.227 0.226 0.228 0.220 0.230 2,140,000 483,375 0.2259 0.205 0.204 0.206 0.199 0.208 2,370,193 0.2039 1.34%
2010-11-26 0 0.224 0.223 0.225 0.220 0.226 6,090,000 1,361,010 0.2235 0.202 0.201 0.203 0.199 0.204 6,745,083 0.2018 -0.88%
2010-11-25 0 0.226 0.222 0.227 0.220 0.228 3,220,000 718,820 0.2232 0.204 0.200 0.205 0.199 0.206 3,566,366 0.2016 0.89%
2010-11-24 0 0.224 0.221 0.224 0.218 0.226 1,320,000 290,950 0.2204 0.202 0.200 0.202 0.197 0.204 1,461,988 0.1990 0.00%
2010-11-23 0 0.224 0.222 0.224 0.220 0.230 7,735,000 1,744,560 0.2255 0.202 0.200 0.202 0.199 0.208 8,567,031 0.2036 -3.45%
2010-11-22 0 0.232 0.232 0.235 0.230 0.237 2,325,000 544,380 0.2341 0.209 0.209 0.212 0.208 0.214 2,575,093 0.2114 -1.28%
2010-11-19 0 0.235 0.232 0.235 0.230 0.235 585,000 136,255 0.2329 0.212 0.209 0.212 0.208 0.212 647,927 0.2103 -0.84%
2010-11-18 0 0.237 0.235 0.237 0.228 0.237 895,000 208,290 0.2327 0.214 0.212 0.214 0.206 0.214 991,272 0.2101 3.04%
2010-11-17 0 0.230 0.226 0.230 0.226 0.234 4,620,000 1,063,155 0.2301 0.208 0.204 0.208 0.204 0.211 5,116,960 0.2078 -1.71%
2010-11-16 0 0.234 0.231 0.234 0.230 0.236 2,700,000 627,025 0.2322 0.211 0.209 0.211 0.208 0.213 2,990,431 0.2097 -0.43%
2010-11-15 0 0.235 0.235 0.237 0.233 0.237 3,090,000 728,310 0.2357 0.212 0.212 0.214 0.210 0.214 3,422,382 0.2128 -1.67%
2010-11-12 0 0.239 0.235 0.236 0.236 0.250 4,015,000 970,780 0.2418 0.216 0.212 0.213 0.213 0.226 4,446,881 0.2183 -4.40%
2010-11-11 0 0.250 0.248 0.255 0.238 0.255 14,930,000 3,726,120 0.2496 0.226 0.224 0.230 0.215 0.230 16,535,975 0.2253 4.60%
2010-11-10 0 0.239 0.237 0.239 0.236 0.242 1,730,000 412,815 0.2386 0.216 0.214 0.216 0.213 0.218 1,916,091 0.2154 0.00%
2010-11-09 0 0.239 0.239 0.241 0.234 0.240 1,860,000 444,660 0.2391 0.216 0.216 0.218 0.211 0.217 2,060,075 0.2158 -0.42%
2010-11-08 0 0.240 0.237 0.241 0.237 0.244 1,530,000 368,220 0.2407 0.217 0.214 0.218 0.214 0.220 1,694,577 0.2173 -1.23%
2010-11-05 0 0.243 0.237 0.244 0.231 0.243 3,981,333 950,441 0.2387 0.219 0.214 0.220 0.209 0.219 4,409,593 0.2155 1.67%
2010-11-04 0 0.239 0.235 0.239 0.230 0.239 5,695,000 1,336,385 0.2347 0.216 0.212 0.216 0.208 0.216 6,307,594 0.2119 1.70%
2010-11-03 0 0.235 0.235 0.236 0.230 0.235 2,035,000 475,505 0.2337 0.212 0.212 0.213 0.208 0.212 2,253,899 0.2110 0.86%
2010-11-02 0 0.233 0.231 0.233 0.230 0.237 23,725,000 5,533,680 0.2332 0.210 0.209 0.210 0.208 0.214 26,277,027 0.2106 0.00%
2010-11-01 0 0.233 0.231 0.233 0.226 0.234 10,845,000 2,490,160 0.2296 0.210 0.209 0.210 0.204 0.211 12,011,564 0.2073 1.30%
2010-10-29 0 0.230 0.226 0.230 0.224 0.235 3,640,000 828,740 0.2277 0.208 0.204 0.208 0.202 0.212 4,031,544 0.2056 0.44%
2010-10-28 0 0.229 0.229 0.230 0.229 0.245 9,330,000 2,186,620 0.2344 0.207 0.207 0.208 0.207 0.221 10,333,600 0.2116 -8.03%
2010-10-27 0 0.249 0.245 0.250 0.241 0.250 3,175,000 785,505 0.2474 0.225 0.221 0.226 0.218 0.226 3,516,525 0.2234 -0.40%
2010-10-26 0 0.250 0.247 0.250 0.240 0.250 5,320,000 1,310,530 0.2463 0.226 0.223 0.226 0.217 0.226 5,892,256 0.2224 2.04%
2010-10-25 0 0.245 0.240 0.245 0.230 0.245 7,355,000 1,759,385 0.2392 0.221 0.217 0.221 0.208 0.221 8,146,155 0.2160 4.26%
2010-10-22 0 0.235 0.235 0.237 0.230 0.240 3,230,000 753,375 0.2332 0.212 0.212 0.214 0.208 0.217 3,577,441 0.2106 -2.08%
2010-10-21 0 0.240 0.237 0.240 0.231 0.241 2,827,019 670,350 0.2371 0.217 0.214 0.217 0.209 0.218 3,131,113 0.2141 0.42%
2010-10-20 0 0.239 0.239 0.240 0.230 0.240 1,945,000 465,020 0.2391 0.216 0.216 0.217 0.208 0.217 2,154,218 0.2159 -0.42%
2010-10-19 0 0.240 0.238 0.243 0.230 0.242 2,410,000 571,485 0.2371 0.217 0.215 0.219 0.208 0.218 2,669,236 0.2141 2.56%
2010-10-18 0 0.234 0.234 0.237 0.234 0.239 3,695,000 869,360 0.2353 0.211 0.211 0.214 0.211 0.216 4,092,460 0.2124 -2.50%
2010-10-15 0 0.240 0.240 0.241 0.240 0.245 5,000,000 1,205,525 0.2411 0.217 0.217 0.218 0.217 0.221 5,537,835 0.2177 -2.44%
2010-10-14 0 0.246 0.245 0.248 0.243 0.250 2,100,000 516,490 0.2459 0.222 0.221 0.224 0.219 0.226 2,325,891 0.2221 -1.60%
2010-10-13 0 0.250 0.248 0.250 0.247 0.250 7,225,000 1,803,990 0.2497 0.226 0.224 0.226 0.223 0.226 8,002,172 0.2254 0.40%
2010-10-12 0 0.249 0.249 0.250 0.246 0.255 3,615,000 900,545 0.2491 0.225 0.225 0.226 0.222 0.230 4,003,855 0.2249 -2.35%
2010-10-11 0 0.255 0.248 0.255 0.245 0.260 7,210,000 1,800,865 0.2498 0.230 0.224 0.230 0.221 0.235 7,985,558 0.2255 0.00%
2010-10-08 0 0.255 0.255 0.260 0.250 0.260 3,360,000 853,200 0.2539 0.230 0.230 0.235 0.226 0.235 3,721,425 0.2293 -1.92%
2010-10-07 0 0.260 0.250 0.260 0.250 0.260 2,865,000 727,125 0.2538 0.235 0.226 0.235 0.226 0.235 3,173,179 0.2291 0.00%
2010-10-06 0 0.260 0.255 0.260 0.255 0.265 6,560,000 1,682,175 0.2564 0.235 0.230 0.235 0.230 0.239 7,265,639 0.2315 0.00%
2010-10-05 0 0.260 0.255 0.260 0.250 0.260 4,545,000 1,152,525 0.2536 0.235 0.230 0.235 0.226 0.235 5,033,892 0.2290 1.96%
2010-10-04 0 0.255 0.255 0.260 0.255 0.260 4,750,000 1,224,600 0.2578 0.230 0.230 0.235 0.230 0.235 5,260,943 0.2328 -1.92%
2010-09-30 0 0.260 0.255 0.260 0.255 0.265 9,580,000 2,506,425 0.2616 0.235 0.230 0.235 0.230 0.239 10,610,492 0.2362 1.96%
2010-09-29 0 0.255 0.255 0.260 0.255 0.260 4,685,000 1,194,725 0.2550 0.230 0.230 0.235 0.230 0.235 5,188,951 0.2302 0.00%
2010-09-28 0 0.255 0.255 0.260 0.255 0.260 6,630,000 1,690,675 0.2550 0.230 0.230 0.235 0.230 0.235 7,343,169 0.2302 0.00%
2010-09-27 0 0.255 0.255 0.260 0.250 0.260 6,815,000 1,749,125 0.2567 0.230 0.230 0.235 0.226 0.235 7,548,069 0.2317 -1.92%
2010-09-24 0 0.260 0.250 0.260 0.250 0.265 6,450,000 1,643,600 0.2548 0.235 0.226 0.235 0.226 0.239 7,143,807 0.2301 -1.89%
2010-09-22 0 0.265 0.255 0.265 0.255 0.265 2,935,000 762,850 0.2599 0.239 0.230 0.239 0.230 0.239 3,250,709 0.2347 1.92%
2010-09-21 0 0.260 0.260 0.265 0.250 0.275 8,390,000 2,198,600 0.2621 0.235 0.235 0.239 0.226 0.248 9,292,487 0.2366 0.00%
2010-09-20 0 0.260 0.255 0.260 0.250 0.260 2,385,000 609,825 0.2557 0.235 0.230 0.235 0.226 0.235 2,641,547 0.2309 0.00%
2010-09-17 0 0.260 0.255 0.260 0.250 0.260 2,640,000 668,050 0.2530 0.235 0.230 0.235 0.226 0.235 2,923,977 0.2285 4.00%
2010-09-16 0 0.250 0.250 0.255 0.250 0.260 2,565,000 652,525 0.2544 0.226 0.226 0.230 0.226 0.235 2,840,909 0.2297 -1.96%
2010-09-15 0 0.255 0.255 0.260 0.255 0.265 6,065,000 1,567,200 0.2584 0.230 0.230 0.235 0.230 0.239 6,717,394 0.2333 -1.92%
2010-09-14 0 0.260 0.255 0.260 0.255 0.260 2,920,000 753,000 0.2579 0.235 0.230 0.235 0.230 0.235 3,234,096 0.2328 0.00%
2010-09-13 0 0.260 0.255 0.260 0.255 0.275 16,155,000 4,273,500 0.2645 0.235 0.230 0.235 0.230 0.248 17,892,745 0.2388 -1.89%
2010-09-10 0 0.265 0.260 0.265 0.247 0.270 39,105,000 10,159,805 0.2598 0.239 0.235 0.239 0.223 0.244 43,311,407 0.2346 6.43%
2010-09-09 0 0.249 0.249 0.250 0.249 0.260 9,490,000 2,387,720 0.2516 0.225 0.225 0.226 0.225 0.235 10,510,811 0.2272 -0.40%
2010-09-08 0 0.250 0.249 0.250 0.248 0.250 4,025,000 1,004,890 0.2497 0.226 0.225 0.226 0.224 0.226 4,457,957 0.2254 -1.96%
2010-09-07 0 0.255 0.250 0.255 0.250 0.255 2,340,000 585,650 0.2503 0.230 0.226 0.230 0.226 0.230 2,591,707 0.2260 0.00%
2010-09-06 0 0.255 0.250 0.255 0.250 0.260 3,275,000 832,275 0.2541 0.230 0.226 0.230 0.226 0.235 3,627,282 0.2294 2.41%
2010-09-03 0 0.249 0.245 0.250 0.242 0.250 4,190,000 1,035,005 0.2470 0.225 0.221 0.226 0.218 0.226 4,640,706 0.2230 -2.35%
2010-09-02 0 0.255 0.250 0.255 0.250 0.255 3,260,000 825,400 0.2532 0.230 0.226 0.230 0.226 0.230 3,610,668 0.2286 2.00%
2010-09-01 0 0.250 0.249 0.255 0.248 0.260 4,890,000 1,228,665 0.2513 0.226 0.225 0.230 0.224 0.235 5,416,003 0.2269 -3.85%
2010-08-31 0 0.260 0.255 0.260 0.255 0.265 2,245,000 584,325 0.2603 0.235 0.230 0.235 0.230 0.239 2,486,488 0.2350 0.00%
2010-08-30 0 0.260 0.255 0.260 0.260 0.265 1,840,000 481,175 0.2615 0.235 0.230 0.235 0.235 0.239 2,037,923 0.2361 -1.89%
2010-08-27 0 0.265 0.265 0.270 0.265 0.275 11,300,000 3,033,550 0.2685 0.239 0.239 0.244 0.239 0.248 12,515,507 0.2424 -3.64%
2010-08-26 0 0.275 0.270 0.280 0.270 0.280 2,070,000 567,600 0.2742 0.248 0.244 0.253 0.244 0.253 2,292,664 0.2476 0.00%
2010-08-25 0 0.275 0.270 0.275 0.270 0.275 2,060,000 561,450 0.2725 0.248 0.244 0.248 0.244 0.248 2,281,588 0.2461 -1.79%
2010-08-24 0 0.280 0.275 0.280 0.270 0.285 14,315,000 3,972,675 0.2775 0.253 0.248 0.253 0.244 0.257 15,854,821 0.2506 -1.75%
2010-08-23 0 0.285 0.280 0.285 0.275 0.290 3,650,000 1,026,425 0.2812 0.257 0.253 0.257 0.248 0.262 4,042,620 0.2539 1.79%
2010-08-20 0 0.280 0.275 0.280 0.260 0.280 6,530,000 1,759,025 0.2694 0.253 0.248 0.253 0.235 0.253 7,232,412 0.2432 7.69%
2010-08-19 0 0.260 0.260 0.265 0.260 0.270 11,205,000 2,921,425 0.2607 0.235 0.235 0.239 0.235 0.244 12,410,288 0.2354 -3.70%
2010-08-18 0 0.270 0.265 0.270 0.265 0.290 20,490,000 5,640,475 0.2753 0.244 0.239 0.244 0.239 0.262 22,694,048 0.2485 1.89%
2010-08-17 0 0.265 0.260 0.265 0.260 0.270 860,000 226,125 0.2629 0.239 0.235 0.239 0.235 0.244 952,508 0.2374 1.92%
2010-08-16 0 0.260 0.260 0.265 0.260 0.265 5,705,000 1,493,250 0.2617 0.235 0.235 0.239 0.235 0.239 6,318,670 0.2363 1.96%
2010-08-13 0 0.255 0.255 0.260 0.255 0.265 6,795,000 1,769,600 0.2604 0.230 0.230 0.235 0.230 0.239 7,525,918 0.2351 -3.77%
2010-08-12 0 0.265 0.255 0.265 0.255 0.265 2,355,000 607,900 0.2581 0.239 0.230 0.239 0.230 0.239 2,608,320 0.2331 0.00%
2010-08-11 0 0.265 0.260 0.265 0.260 0.265 2,640,000 690,200 0.2614 0.239 0.235 0.239 0.235 0.239 2,923,977 0.2360 0.00%
2010-08-10 0 0.265 0.260 0.265 0.260 0.265 4,375,000 1,146,850 0.2621 0.239 0.235 0.239 0.235 0.239 4,845,606 0.2367 0.00%
2010-08-09 0 0.265 0.265 0.270 0.260 0.270 1,395,000 369,850 0.2651 0.239 0.239 0.244 0.235 0.244 1,545,056 0.2394 0.00%
2010-08-06 0 0.265 0.260 0.265 0.260 0.265 2,070,273 546,072 0.2638 0.239 0.235 0.239 0.235 0.239 2,292,966 0.2382 -1.85%
2010-08-05 0 0.270 0.265 0.270 0.250 0.270 4,985,000 1,300,025 0.2608 0.244 0.239 0.244 0.226 0.244 5,521,221 0.2355 3.85%
2010-08-04 0 0.260 0.255 0.260 0.249 0.265 7,675,000 1,949,725 0.2540 0.235 0.230 0.235 0.225 0.239 8,500,577 0.2294 -3.70%
2010-08-03 0 0.270 0.270 0.275 0.270 0.280 8,740,000 2,405,000 0.2752 0.244 0.244 0.248 0.244 0.253 9,680,136 0.2484 -3.57%
2010-08-02 0 0.280 0.280 0.285 0.275 0.290 8,210,000 2,334,775 0.2844 0.253 0.253 0.257 0.248 0.262 9,093,125 0.2568 -1.75%
2010-07-30 0 0.285 0.280 0.285 0.275 0.285 11,545,000 3,237,575 0.2804 0.257 0.253 0.257 0.248 0.257 12,786,861 0.2532 0.00%
2010-07-29 0 0.285 0.285 0.290 0.270 0.295 14,805,000 4,201,600 0.2838 0.257 0.257 0.262 0.244 0.266 16,397,529 0.2562 3.64%
2010-07-28 0 0.275 0.275 0.280 0.250 0.290 30,740,000 8,621,825 0.2805 0.248 0.248 0.253 0.226 0.262 34,046,609 0.2532 5.77%
2010-07-27 0 0.260 0.260 0.265 0.220 0.275 40,410,000 10,246,915 0.2536 0.235 0.235 0.239 0.199 0.248 44,756,782 0.2289 16.59%
2010-07-26 0 0.223 0.223 0.225 0.217 0.223 2,910,000 639,860 0.2199 0.201 0.201 0.203 0.196 0.201 3,223,020 0.1985 0.45%
2010-07-23 0 0.222 0.217 0.222 0.215 0.228 1,705,000 373,215 0.2189 0.200 0.196 0.200 0.194 0.206 1,888,402 0.1976 0.45%
2010-07-22 0 0.221 0.221 0.223 0.212 0.231 4,170,000 927,095 0.2223 0.200 0.200 0.201 0.191 0.209 4,618,554 0.2007 -0.90%
2010-07-21 0 0.223 0.223 0.226 0.211 0.235 16,520,000 3,696,000 0.2237 0.201 0.201 0.204 0.191 0.212 18,297,007 0.2020 8.25%
2010-07-20 0 0.206 0.202 0.206 0.200 0.209 1,300,000 267,020 0.2054 0.186 0.182 0.186 0.181 0.189 1,439,837 0.1855 3.00%
2010-07-19 0 0.200 0.199 0.200 0.196 0.200 925,000 182,290 0.1971 0.181 0.180 0.181 0.177 0.181 1,024,499 0.1779 0.00%
2010-07-16 0 0.200 0.198 0.201 0.195 0.200 2,715,000 537,330 0.1979 0.181 0.179 0.181 0.176 0.181 3,007,044 0.1787 1.01%
2010-07-15 0 0.198 0.198 0.200 0.195 0.210 5,380,000 1,073,490 0.1995 0.179 0.179 0.181 0.176 0.190 5,958,710 0.1802 -6.60%
2010-07-14 0 0.212 0.208 0.214 0.207 0.219 1,535,000 325,260 0.2119 0.191 0.188 0.193 0.187 0.198 1,700,115 0.1913 -2.30%
2010-07-13 0 0.217 0.215 0.218 0.215 0.230 4,180,000 921,045 0.2203 0.196 0.194 0.197 0.194 0.208 4,629,630 0.1989 0.00%
2010-07-12 0 0.217 0.215 0.217 0.210 0.224 4,045,000 868,020 0.2146 0.196 0.194 0.196 0.190 0.202 4,480,108 0.1937 4.83%
2010-07-09 0 0.207 0.207 0.209 0.198 0.214 6,295,000 1,299,255 0.2064 0.187 0.187 0.189 0.179 0.193 6,972,134 0.1863 5.61%
2010-07-08 0 0.196 0.196 0.200 0.196 0.203 2,255,000 446,410 0.1980 0.177 0.177 0.181 0.177 0.183 2,497,564 0.1787 -1.01%
2010-07-07 0 0.198 0.198 0.200 0.196 0.210 1,415,000 285,200 0.2016 0.179 0.179 0.181 0.177 0.190 1,567,207 0.1820 -3.41%
2010-07-06 0 0.205 0.204 0.205 0.193 0.208 4,510,000 904,570 0.2006 0.185 0.184 0.185 0.174 0.188 4,995,127 0.1811 5.13%
2010-07-05 0 0.195 0.194 0.195 0.191 0.200 3,330,000 654,660 0.1966 0.176 0.175 0.176 0.172 0.181 3,688,198 0.1775 -2.50%
2010-07-02 0 0.200 0.200 0.206 0.195 0.211 7,165,000 1,441,755 0.2012 0.181 0.181 0.186 0.176 0.191 7,935,717 0.1817 -3.38%
2010-06-30 0 0.207 0.207 0.210 0.205 0.208 1,865,000 384,450 0.2061 0.187 0.187 0.190 0.185 0.188 2,065,612 0.1861 -0.48%
2010-06-29 0 0.208 0.208 0.214 0.205 0.217 4,449,000 932,233 0.2095 0.188 0.188 0.193 0.185 0.196 4,927,566 0.1892 -4.15%
2010-06-28 0 0.217 0.216 0.219 0.215 0.228 2,660,000 586,440 0.2205 0.196 0.195 0.198 0.194 0.206 2,946,128 0.1991 -3.13%
2010-06-25 0 0.224 0.222 0.224 0.222 0.229 4,205,000 940,860 0.2237 0.202 0.200 0.202 0.200 0.207 4,657,319 0.2020 -1.32%
2010-06-24 0 0.227 0.227 0.230 0.226 0.234 3,635,000 832,345 0.2290 0.205 0.205 0.208 0.204 0.211 4,026,006 0.2067 -2.16%
2010-06-23 0 0.232 0.233 0.234 0.230 0.237 3,700,000 859,625 0.2323 0.209 0.210 0.211 0.208 0.214 4,097,998 0.2098 -1.69%
2010-06-22 0 0.236 0.236 0.238 0.228 0.244 5,130,000 1,214,980 0.2368 0.213 0.213 0.215 0.206 0.220 5,681,819 0.2138 1.29%
2010-06-21 0 0.233 0.233 0.234 0.230 0.242 5,605,000 1,312,495 0.2342 0.210 0.210 0.211 0.208 0.218 6,207,913 0.2114 -0.85%
2010-06-18 0 0.235 0.234 0.238 0.235 0.250 12,855,000 3,111,785 0.2421 0.212 0.211 0.215 0.212 0.226 14,237,774 0.2186 -5.62%
2010-06-17 0 0.249 0.247 0.249 0.244 0.260 15,235,000 3,838,425 0.2519 0.225 0.223 0.225 0.220 0.235 16,873,783 0.2275 -2.35%
2010-06-15 0 0.255 0.250 0.255 0.239 0.255 21,545,000 5,360,140 0.2488 0.230 0.226 0.230 0.216 0.230 23,862,531 0.2246 6.25%
2010-06-14 0 0.240 0.240 0.244 0.236 0.255 9,305,000 2,258,595 0.2427 0.217 0.217 0.220 0.213 0.230 10,305,911 0.2192 1.27%
2010-06-11 0 0.237 0.237 0.240 0.236 0.249 3,280,000 784,345 0.2391 0.214 0.214 0.217 0.213 0.225 3,632,820 0.2159 0.42%
2010-06-10 0 0.236 0.236 0.240 0.235 0.242 3,370,000 807,200 0.2395 0.213 0.213 0.217 0.212 0.218 3,732,501 0.2163 -2.88%
2010-06-09 0 0.243 0.239 0.243 0.238 0.249 4,820,000 1,166,310 0.2420 0.219 0.216 0.219 0.215 0.225 5,338,473 0.2185 -1.62%
2010-06-08 0 0.247 0.247 0.249 0.238 0.255 4,850,000 1,184,355 0.2442 0.223 0.223 0.225 0.215 0.230 5,371,700 0.2205 -0.80%
2010-06-07 0 0.249 0.249 0.250 0.235 0.250 10,760,400 2,635,823 0.2450 0.225 0.225 0.226 0.212 0.226 11,917,864 0.2212 -2.35%
2010-06-04 0 0.255 0.250 0.255 0.235 0.260 14,980,000 3,762,120 0.2511 0.230 0.226 0.230 0.212 0.235 16,591,354 0.2268 3.24%
2010-06-03 0 0.247 0.244 0.247 0.227 0.260 27,595,000 6,904,305 0.2502 0.223 0.220 0.223 0.205 0.235 30,563,311 0.2259 7.39%
2010-06-02 0 0.230 0.230 0.232 0.219 0.240 7,895,000 1,796,045 0.2275 0.208 0.208 0.209 0.198 0.217 8,744,241 0.2054 -2.54%
2010-06-01 0 0.236 0.236 0.238 0.236 0.255 14,980,000 3,658,585 0.2442 0.213 0.213 0.215 0.213 0.230 16,591,354 0.2205 -1.67%
2010-05-31 0 0.240 0.239 0.242 0.218 0.245 20,750,000 4,944,970 0.2383 0.217 0.216 0.218 0.197 0.221 22,982,015 0.2152 10.09%
2010-05-28 0 0.218 0.216 0.218 0.210 0.229 11,900,000 2,625,755 0.2207 0.197 0.195 0.197 0.190 0.207 13,180,047 0.1992 2.35%
2010-05-27 0 0.213 0.210 0.213 0.191 0.216 7,890,000 1,627,315 0.2063 0.192 0.190 0.192 0.172 0.195 8,738,704 0.1862 8.12%
2010-05-26 0 0.197 0.197 0.198 0.194 0.206 9,475,000 1,885,850 0.1990 0.178 0.178 0.179 0.175 0.186 10,494,197 0.1797 -2.96%
2010-05-25 0 0.203 0.202 0.204 0.200 0.220 8,585,000 1,778,220 0.2071 0.183 0.182 0.184 0.181 0.199 9,508,463 0.1870 -7.73%
2010-05-24 0 0.220 0.220 0.225 0.219 0.240 9,870,000 2,223,590 0.2253 0.199 0.199 0.203 0.198 0.217 10,931,686 0.2034 -1.79%
2010-05-20 0 0.224 0.219 0.224 0.202 0.241 20,405,000 4,405,675 0.2159 0.202 0.198 0.202 0.182 0.218 22,599,904 0.1949 -2.18%
2010-05-19 0 0.229 0.226 0.229 0.226 0.241 6,425,000 1,479,760 0.2303 0.207 0.204 0.207 0.204 0.218 7,116,118 0.2079 -3.38%
2010-05-18 0 0.237 0.236 0.241 0.236 0.250 7,480,000 1,813,140 0.2424 0.214 0.213 0.218 0.213 0.226 8,284,601 0.2189 -4.05%
2010-05-17 0 0.247 0.246 0.248 0.241 0.270 24,890,000 6,306,765 0.2534 0.223 0.222 0.224 0.218 0.244 27,567,342 0.2288 -3.14%
2010-05-14 0 0.255 0.250 0.255 0.225 0.260 71,580,000 17,894,485 0.2500 0.230 0.226 0.230 0.203 0.235 79,279,645 0.2257 10.87%
2010-05-13 0 0.230 0.228 0.230 0.220 0.249 43,410,970 9,909,390 0.2283 0.208 0.206 0.208 0.199 0.225 48,080,557 0.2061 -3.36%
2010-05-12 0 0.238 0.237 0.238 0.235 0.270 29,330,000 7,245,325 0.2470 0.215 0.214 0.215 0.212 0.244 32,484,940 0.2230 -13.45%
2010-05-11 1 - - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2010-05-06 0 0.275 0.275 0.280 0.247 0.300 32,830,000 8,704,715 0.2651 0.248 0.248 0.253 0.223 0.271 36,361,424 0.2394 -6.78%
2010-05-05 0 0.295 0.295 0.300 0.295 0.315 14,755,000 4,459,225 0.3022 0.266 0.266 0.271 0.266 0.284 16,342,151 0.2729 -7.81%
2010-05-04 0 0.320 0.310 0.320 0.310 0.335 17,055,000 5,464,000 0.3204 0.289 0.280 0.289 0.280 0.302 18,889,555 0.2893 -1.54%
2010-05-03 0 0.325 0.320 0.325 0.305 0.335 27,970,000 8,954,075 0.3201 0.293 0.289 0.293 0.275 0.302 30,978,649 0.2890 4.84%
2010-04-30 0 0.310 0.305 0.310 0.295 0.320 29,070,000 8,996,050 0.3095 0.280 0.275 0.280 0.266 0.289 32,196,972 0.2794 1.64%
2010-04-29 0 0.305 0.300 0.305 0.295 0.360 50,350,000 16,245,400 0.3226 0.275 0.271 0.275 0.266 0.325 55,765,998 0.2913 -11.59%
2010-04-28 0 0.345 0.340 0.345 0.325 0.380 68,125,000 23,760,125 0.3488 0.311 0.307 0.311 0.293 0.343 75,453,001 0.3149 2.99%
2010-04-27 0 0.335 0.330 0.335 0.325 0.355 56,275,000 18,996,275 0.3376 0.302 0.298 0.302 0.293 0.321 62,328,332 0.3048 -2.90%
2010-04-26 0 0.345 0.345 0.350 0.335 0.390 73,230,000 26,803,975 0.3660 0.311 0.311 0.316 0.302 0.352 81,107,131 0.3305 -5.48%
2010-04-23 0 0.365 0.360 0.365 0.300 0.380 107,360,000 37,941,700 0.3534 0.330 0.325 0.330 0.271 0.343 118,908,392 0.3191 17.74%
2010-04-22 0 0.310 0.310 0.315 0.295 0.320 30,210,000 9,291,050 0.3075 0.280 0.280 0.284 0.266 0.289 33,459,599 0.2777 1.64%
2010-04-21 0 0.305 0.305 0.310 0.285 0.330 99,495,000 30,564,675 0.3072 0.275 0.275 0.280 0.257 0.298 110,197,378 0.2774 0.00%
2010-04-20 0 0.305 0.305 0.310 0.240 0.310 140,170,000 38,908,735 0.2776 0.275 0.275 0.280 0.217 0.280 155,247,665 0.2506 28.69%
2010-04-19 0 0.237 0.237 0.238 0.205 0.260 86,655,000 20,643,010 0.2382 0.214 0.214 0.215 0.185 0.235 95,976,218 0.2151 13.40%
2010-04-16 0 0.209 0.203 0.209 0.202 0.216 4,675,000 982,295 0.2101 0.189 0.183 0.189 0.182 0.195 5,177,876 0.1897 -1.42%
2010-04-15 0 0.212 0.210 0.212 0.205 0.220 11,169,888 2,399,432 0.2148 0.191 0.190 0.191 0.185 0.199 12,371,399 0.1939 2.42%
2010-04-14 0 0.207 0.207 0.208 0.200 0.217 8,725,000 1,832,570 0.2100 0.187 0.187 0.188 0.181 0.196 9,663,522 0.1896 1.97%
2010-04-13 0 0.203 0.200 0.203 0.197 0.203 2,050,000 410,050 0.2000 0.183 0.181 0.183 0.178 0.183 2,270,512 0.1806 3.57%
2010-04-12 0 0.196 0.196 0.200 0.196 0.201 4,045,000 801,605 0.1982 0.177 0.177 0.181 0.177 0.181 4,480,108 0.1789 -1.51%
2010-04-09 0 0.199 0.199 0.202 0.196 0.203 2,515,716 502,121 0.1996 0.180 0.180 0.182 0.177 0.183 2,786,324 0.1802 -0.50%
2010-04-08 0 0.200 0.200 0.203 0.192 0.205 3,665,000 738,280 0.2014 0.181 0.181 0.183 0.173 0.185 4,059,233 0.1819 -1.96%
2010-04-07 0 0.204 0.204 0.210 0.203 0.214 5,905,000 1,229,145 0.2082 0.184 0.184 0.190 0.183 0.193 6,540,183 0.1879 -0.49%
2010-04-01 0 0.205 0.205 0.210 0.199 0.205 1,750,000 351,460 0.2008 0.185 0.185 0.190 0.180 0.185 1,938,242 0.1813 3.02%
2010-03-31 0 0.199 0.199 0.204 0.198 0.204 1,605,000 321,000 0.2000 0.180 0.180 0.184 0.179 0.184 1,777,645 0.1806 -1.00%
2010-03-30 0 0.201 0.201 0.207 0.200 0.204 4,450,000 900,245 0.2023 0.181 0.181 0.187 0.181 0.184 4,928,673 0.1827 -1.47%
2010-03-29 0 0.204 0.203 0.207 0.201 0.210 5,770,000 1,192,870 0.2067 0.184 0.183 0.187 0.181 0.190 6,390,662 0.1867 0.49%
2010-03-26 0 0.203 0.200 0.201 0.200 0.221 9,425,000 1,972,700 0.2093 0.183 0.181 0.181 0.181 0.200 10,438,819 0.1890 -5.14%
2010-03-25 0 0.214 0.211 0.214 0.204 0.236 47,273,607 10,481,884 0.2217 0.193 0.191 0.193 0.184 0.213 52,358,687 0.2002 4.90%
2010-03-24 0 0.204 0.204 0.205 0.185 0.208 12,575,000 2,535,825 0.2017 0.184 0.184 0.185 0.167 0.188 13,927,655 0.1821 7.94%
2010-03-23 0 0.189 0.188 0.189 0.185 0.189 4,630,000 865,875 0.1870 0.171 0.170 0.171 0.167 0.171 5,128,035 0.1689 2.72%
2010-03-22 0 0.184 0.183 0.184 0.181 0.186 4,167,000 764,187 0.1834 0.166 0.165 0.166 0.163 0.168 4,615,232 0.1656 1.10%
2010-03-19 0 0.182 0.182 0.183 0.182 0.186 1,820,000 333,990 0.1835 0.164 0.164 0.165 0.164 0.168 2,015,772 0.1657 -0.55%
2010-03-18 0 0.183 0.183 0.184 0.180 0.188 3,080,000 568,220 0.1845 0.165 0.165 0.166 0.163 0.170 3,411,306 0.1666 1.10%
2010-03-17 0 0.181 0.180 0.183 0.180 0.182 3,060,000 554,655 0.1813 0.163 0.163 0.165 0.163 0.164 3,389,155 0.1637 -1.09%
2010-03-16 0 0.183 0.182 0.183 0.178 0.185 4,075,000 743,485 0.1825 0.165 0.164 0.165 0.161 0.167 4,513,335 0.1647 1.67%
2010-03-15 0 0.180 0.177 0.181 0.171 0.182 3,225,000 572,200 0.1774 0.163 0.160 0.163 0.154 0.164 3,571,904 0.1602 -1.10%
2010-03-12 0 0.182 0.180 0.183 0.180 0.182 1,160,000 209,960 0.1810 0.164 0.163 0.165 0.163 0.164 1,284,778 0.1634 0.55%
2010-03-11 0 0.181 0.181 0.182 0.179 0.180 2,290,000 411,900 0.1799 0.163 0.163 0.164 0.162 0.163 2,536,328 0.1624 0.00%
2010-03-10 0 0.181 0.179 0.182 0.179 0.182 6,095,000 1,107,265 0.1817 0.163 0.162 0.164 0.162 0.164 6,750,621 0.1640 -0.55%
2010-03-09 0 0.182 0.181 0.182 0.180 0.185 2,450,000 447,640 0.1827 0.164 0.163 0.164 0.163 0.167 2,713,539 0.1650 1.11%
2010-03-08 0 0.180 0.180 0.184 0.180 0.187 2,620,000 475,870 0.1816 0.163 0.163 0.166 0.163 0.169 2,901,826 0.1640 -1.64%
2010-03-05 0 0.183 0.182 0.183 0.180 0.187 610,000 111,405 0.1826 0.165 0.164 0.165 0.163 0.169 675,616 0.1649 0.00%
2010-03-04 0 0.183 0.182 0.185 0.181 0.183 1,120,000 204,225 0.1823 0.165 0.164 0.167 0.163 0.165 1,240,475 0.1646 -0.54%
2010-03-03 0 0.184 0.183 0.185 0.182 0.189 1,710,000 315,200 0.1843 0.166 0.165 0.167 0.164 0.171 1,893,940 0.1664 -1.60%
2010-03-02 0 0.187 0.183 0.187 0.181 0.187 1,680,000 310,360 0.1847 0.169 0.165 0.169 0.163 0.169 1,860,713 0.1668 2.19%
2010-03-01 0 0.183 0.181 0.183 0.175 0.189 4,340,000 800,730 0.1845 0.165 0.163 0.165 0.158 0.171 4,806,841 0.1666 -1.08%
2010-02-26 0 0.185 0.183 0.185 0.181 0.188 845,000 154,110 0.1824 0.167 0.165 0.167 0.163 0.170 935,894 0.1647 0.00%
2010-02-25 0 0.185 0.181 0.185 0.182 0.186 2,725,000 502,790 0.1845 0.167 0.163 0.167 0.164 0.168 3,018,120 0.1666 1.09%
2010-02-24 0 0.183 0.182 0.183 0.183 0.186 1,265,000 233,360 0.1845 0.165 0.164 0.165 0.165 0.168 1,401,072 0.1666 0.00%
2010-02-23 0 0.183 0.180 0.185 0.182 0.185 2,060,000 378,170 0.1836 0.165 0.163 0.167 0.164 0.167 2,281,588 0.1657 2.81%
2010-02-22 0 0.178 0.178 0.183 0.171 0.188 2,440,000 440,860 0.1807 0.161 0.161 0.165 0.154 0.170 2,702,463 0.1631 4.09%
2010-02-19 0 0.171 0.179 0.180 0.166 0.180 2,565,000 443,370 0.1729 0.154 0.162 0.163 0.150 0.163 2,840,909 0.1561 -5.00%
2010-02-18 0 0.180 0.177 0.180 0.178 0.184 2,435,000 439,075 0.1803 0.163 0.160 0.163 0.161 0.166 2,696,926 0.1628 -0.55%
2010-02-17 0 0.181 0.180 0.182 0.177 0.193 7,710,000 1,411,030 0.1830 0.163 0.163 0.164 0.160 0.174 8,539,342 0.1652 -8.12%
2010-02-12 0 0.197 0.196 0.198 0.195 0.197 825,000 162,150 0.1965 0.178 0.177 0.179 0.176 0.178 913,743 0.1775 0.51%
2010-02-11 0 0.196 0.196 0.198 0.195 0.199 1,865,000 366,440 0.1965 0.177 0.177 0.179 0.176 0.180 2,065,612 0.1774 1.03%
2010-02-10 0 0.194 0.194 0.199 0.193 0.198 900,000 175,100 0.1946 0.175 0.175 0.180 0.174 0.179 996,810 0.1757 -3.00%
2010-02-09 0 0.200 0.195 0.200 0.200 0.200 5,040,793 1,008,151 0.2000 0.181 0.176 0.181 0.181 0.181 5,583,016 0.1806 0.00%
2010-02-08 0 0.200 0.199 0.201 0.195 0.200 2,725,000 541,795 0.1988 0.181 0.180 0.181 0.176 0.181 3,018,120 0.1795 0.00%
2010-02-05 0 0.200 0.200 0.202 0.196 0.209 8,295,000 1,668,505 0.2011 0.181 0.181 0.182 0.177 0.189 9,187,268 0.1816 2.56%
2010-02-04 0 0.195 0.195 0.199 0.195 0.200 100,000 19,775 0.1978 0.176 0.176 0.180 0.176 0.181 110,757 0.1785 -2.50%
2010-02-03 0 0.200 0.199 0.200 0.194 0.200 1,500,000 297,275 0.1982 0.181 0.180 0.181 0.175 0.181 1,661,350 0.1789 2.04%
2010-02-02 0 0.196 0.193 0.198 0.191 0.200 6,065,000 1,176,870 0.1940 0.177 0.174 0.179 0.172 0.181 6,717,394 0.1752 1.55%
2010-02-01 0 0.193 0.191 0.193 0.191 0.195 1,810,000 348,340 0.1925 0.174 0.172 0.174 0.172 0.176 2,004,696 0.1738 -1.03%
2010-01-29 0 0.195 0.194 0.196 0.194 0.197 1,915,000 375,120 0.1959 0.176 0.175 0.177 0.175 0.178 2,120,991 0.1769 -4.41%
2010-01-28 0 0.204 0.200 0.204 0.193 0.204 4,795,000 955,775 0.1993 0.184 0.181 0.184 0.174 0.184 5,310,784 0.1800 5.70%
2010-01-27 0 0.193 0.193 0.196 0.192 0.200 2,125,000 414,585 0.1951 0.174 0.174 0.177 0.173 0.181 2,353,580 0.1762 -4.93%
2010-01-26 0 0.203 0.200 0.203 0.200 0.219 12,545,000 2,566,635 0.2046 0.183 0.181 0.183 0.181 0.198 13,894,428 0.1847 -3.79%
2010-01-25 0 0.211 0.211 0.212 0.203 0.220 10,975,000 2,306,565 0.2102 0.191 0.191 0.191 0.183 0.199 12,155,548 0.1898 -1.40%
2010-01-22 0 0.214 0.208 0.214 0.190 0.214 18,165,000 3,647,155 0.2008 0.193 0.188 0.193 0.172 0.193 20,118,954 0.1813 9.18%
2010-01-21 0 0.196 0.196 0.198 0.195 0.200 4,980,000 973,695 0.1955 0.177 0.177 0.179 0.176 0.181 5,515,684 0.1765 -2.00%
2010-01-20 0 0.200 0.196 0.200 0.196 0.202 6,550,000 1,305,785 0.1994 0.181 0.177 0.181 0.177 0.182 7,254,564 0.1800 0.50%
2010-01-19 0 0.199 0.195 0.199 0.195 0.199 4,550,000 896,230 0.1970 0.180 0.176 0.180 0.176 0.180 5,039,430 0.1778 0.51%
2010-01-18 0 0.198 0.196 0.198 0.192 0.199 4,500,000 874,930 0.1944 0.179 0.177 0.179 0.173 0.180 4,984,051 0.1755 0.51%
2010-01-15 0 0.197 0.193 0.197 0.193 0.205 5,495,000 1,092,940 0.1989 0.178 0.174 0.178 0.174 0.185 6,086,081 0.1796 -0.51%
2010-01-14 0 0.198 0.195 0.198 0.193 0.199 2,705,000 529,545 0.1958 0.179 0.176 0.179 0.174 0.180 2,995,969 0.1768 1.54%
2010-01-13 0 0.195 0.190 0.195 0.190 0.198 4,050,000 790,860 0.1953 0.176 0.172 0.176 0.172 0.179 4,485,646 0.1763 -1.52%
2010-01-12 0 0.198 0.196 0.198 0.193 0.200 3,710,000 728,270 0.1963 0.179 0.177 0.179 0.174 0.181 4,109,074 0.1772 0.51%
2010-01-11 0 0.197 0.196 0.197 0.192 0.199 5,275,000 1,033,195 0.1959 0.178 0.177 0.178 0.173 0.180 5,842,416 0.1768 2.60%
2010-01-08 0 0.192 0.190 0.192 0.190 0.195 4,715,000 905,025 0.1919 0.173 0.172 0.173 0.172 0.176 5,222,178 0.1733 0.52%
2010-01-07 0 0.191 0.190 0.191 0.189 0.197 2,715,000 517,740 0.1907 0.172 0.172 0.172 0.171 0.178 3,007,044 0.1722 0.00%
2010-01-06 0 0.191 0.190 0.193 0.185 0.198 9,255,000 1,772,160 0.1915 0.172 0.172 0.174 0.167 0.179 10,250,533 0.1729 2.14%
2010-01-05 0 0.187 0.187 0.189 0.184 0.192 2,720,000 512,665 0.1885 0.169 0.169 0.171 0.166 0.173 3,012,582 0.1702 1.63%
2010-01-04 0 0.184 0.184 0.186 0.181 0.186 1,460,000 268,160 0.1837 0.166 0.166 0.168 0.163 0.168 1,617,048 0.1658 0.55%
2009-12-31 0 0.183 0.183 0.186 0.181 0.186 255,000 46,315 0.1816 0.165 0.165 0.168 0.163 0.168 282,430 0.1640 -1.61%
2009-12-30 0 0.186 0.186 0.188 0.181 0.186 1,360,000 249,325 0.1833 0.168 0.168 0.170 0.163 0.168 1,506,291 0.1655 1.09%
2009-12-29 0 0.184 0.183 0.184 0.181 0.185 1,190,000 218,100 0.1833 0.166 0.165 0.166 0.163 0.167 1,318,005 0.1655 0.00%
2009-12-28 0 0.184 0.182 0.184 0.179 0.184 3,575,000 647,840 0.1812 0.166 0.164 0.166 0.162 0.166 3,959,552 0.1636 -2.13%
2009-12-24 0 0.188 0.183 0.188 0.181 0.188 475,000 87,680 0.1846 0.170 0.165 0.170 0.163 0.170 526,094 0.1667 1.62%
2009-12-23 0 0.185 0.182 0.186 0.180 0.185 590,000 107,630 0.1824 0.167 0.164 0.168 0.163 0.167 653,465 0.1647 0.00%
2009-12-22 0 0.185 0.180 0.185 0.177 0.186 2,835,000 518,335 0.1828 0.167 0.163 0.167 0.160 0.168 3,139,952 0.1651 3.35%
2009-12-21 0 0.179 0.179 0.184 0.178 0.184 1,670,000 299,520 0.1794 0.162 0.162 0.166 0.161 0.166 1,849,637 0.1619 -0.56%
2009-12-18 0 0.180 0.180 0.181 0.178 0.183 3,285,000 591,495 0.1801 0.163 0.163 0.163 0.161 0.165 3,638,358 0.1626 -3.23%
2009-12-17 0 0.186 0.183 0.186 0.183 0.189 1,208,000 225,522 0.1867 0.168 0.165 0.168 0.165 0.171 1,337,941 0.1686 -2.11%
2009-12-16 0 0.190 0.190 0.193 0.186 0.194 2,250,000 426,990 0.1898 0.172 0.172 0.174 0.168 0.175 2,492,026 0.1713 -2.06%
2009-12-15 0 0.194 0.193 0.195 0.194 0.196 1,085,000 210,975 0.1944 0.175 0.174 0.176 0.175 0.177 1,201,710 0.1756 -1.02%
2009-12-14 0 0.196 0.195 0.196 0.194 0.196 1,155,000 224,710 0.1946 0.177 0.176 0.177 0.175 0.177 1,279,240 0.1757 1.55%
2009-12-11 0 0.193 0.193 0.199 0.193 0.203 1,470,000 291,245 0.1981 0.174 0.174 0.180 0.174 0.183 1,628,123 0.1789 -1.53%
2009-12-10 0 0.196 0.196 0.199 0.196 0.205 1,760,000 346,065 0.1966 0.177 0.177 0.180 0.177 0.185 1,949,318 0.1775 -2.00%
2009-12-09 0 0.200 0.200 0.201 0.195 0.202 3,945,000 781,915 0.1982 0.181 0.181 0.181 0.176 0.182 4,369,352 0.1790 0.00%
2009-12-08 0 0.200 0.198 0.204 0.198 0.205 1,185,000 237,950 0.2008 0.181 0.179 0.184 0.179 0.185 1,312,467 0.1813 -1.96%
2009-12-07 0 0.204 0.200 0.205 0.196 0.208 6,120,000 1,240,765 0.2027 0.184 0.181 0.185 0.177 0.188 6,778,310 0.1830 -1.92%
2009-12-04 0 0.208 0.203 0.208 0.200 0.208 5,275,000 1,072,510 0.2033 0.188 0.183 0.188 0.181 0.188 5,842,416 0.1836 1.96%
2009-12-03 0 0.204 0.201 0.204 0.196 0.208 6,020,000 1,206,385 0.2004 0.184 0.181 0.184 0.177 0.188 6,667,553 0.1809 3.55%
2009-12-02 0 0.197 0.195 0.198 0.190 0.213 10,530,000 2,112,425 0.2006 0.178 0.176 0.179 0.172 0.192 11,662,680 0.1811 3.68%
2009-12-01 0 0.190 0.189 0.191 0.182 0.191 1,870,000 347,790 0.1860 0.172 0.171 0.172 0.164 0.172 2,071,150 0.1679 2.70%
2009-11-30 0 0.185 0.182 0.185 0.180 0.185 4,625,000 844,365 0.1826 0.167 0.164 0.167 0.163 0.167 5,122,497 0.1648 0.00%
2009-11-27 0 0.185 0.185 0.189 0.180 0.189 7,545,000 1,388,670 0.1841 0.167 0.167 0.171 0.163 0.171 8,356,593 0.1662 -2.63%
2009-11-26 0 0.190 0.188 0.192 0.188 0.195 5,170,000 983,755 0.1903 0.172 0.170 0.173 0.170 0.176 5,726,121 0.1718 -3.55%
2009-11-25 0 0.197 0.194 0.197 0.193 0.200 830,000 161,950 0.1951 0.178 0.175 0.178 0.174 0.181 919,281 0.1762 -1.01%
2009-11-24 0 0.199 0.196 0.200 0.196 0.208 1,790,000 359,970 0.2011 0.180 0.177 0.181 0.177 0.188 1,982,545 0.1816 -1.49%
2009-11-23 0 0.202 0.201 0.202 0.200 0.205 3,055,000 618,630 0.2025 0.182 0.181 0.182 0.181 0.185 3,383,617 0.1828 2.54%
2009-11-20 0 0.197 0.195 0.197 0.191 0.202 3,570,000 698,715 0.1957 0.178 0.176 0.178 0.172 0.182 3,954,014 0.1767 -2.48%
2009-11-19 0 0.202 0.202 0.205 0.200 0.206 2,585,000 523,220 0.2024 0.182 0.182 0.185 0.181 0.186 2,863,061 0.1827 -1.94%
2009-11-18 0 0.206 0.202 0.206 0.202 0.206 3,030,000 619,495 0.2045 0.186 0.182 0.186 0.182 0.186 3,355,928 0.1846 0.00%
2009-11-17 0 0.206 0.206 0.210 0.205 0.220 2,220,000 464,910 0.2094 0.186 0.186 0.190 0.185 0.199 2,458,799 0.1891 -4.19%
2009-11-16 0 0.215 0.209 0.215 0.200 0.217 7,705,000 1,604,560 0.2082 0.194 0.189 0.194 0.181 0.196 8,533,804 0.1880 7.50%
2009-11-13 0 0.200 0.196 0.202 0.191 0.200 2,860,000 562,320 0.1966 0.181 0.177 0.182 0.172 0.181 3,167,642 0.1775 4.71%
2009-11-12 0 0.191 0.191 0.194 0.190 0.204 7,520,000 1,453,200 0.1932 0.172 0.172 0.175 0.172 0.184 8,328,904 0.1745 -4.98%
2009-11-11 0 0.201 0.201 0.202 0.201 0.215 11,855,000 2,458,410 0.2074 0.181 0.181 0.182 0.181 0.194 13,130,207 0.1872 -0.50%
2009-11-10 0 0.202 0.198 0.202 0.187 0.203 11,875,000 2,308,245 0.1944 0.182 0.179 0.182 0.169 0.183 13,152,358 0.1755 9.78%
2009-11-09 0 0.184 0.184 0.187 0.184 0.193 3,895,000 727,515 0.1868 0.166 0.166 0.169 0.166 0.174 4,313,973 0.1686 0.55%
2009-11-06 0 0.183 0.182 0.183 0.182 0.189 2,290,000 425,595 0.1858 0.165 0.164 0.165 0.164 0.171 2,536,328 0.1678 -1.08%
2009-11-05 0 0.185 0.181 0.185 0.179 0.185 3,100,000 564,790 0.1822 0.167 0.163 0.167 0.162 0.167 3,433,458 0.1645 3.93%
2009-11-04 0 0.178 0.178 0.180 0.177 0.180 2,560,000 456,095 0.1782 0.161 0.161 0.163 0.160 0.163 2,835,372 0.1609 0.00%
2009-11-03 0 0.178 0.178 0.179 0.177 0.182 4,926,000 884,256 0.1795 0.161 0.161 0.162 0.160 0.164 5,455,875 0.1621 1.14%
2009-11-02 0 0.176 0.176 0.177 0.170 0.178 2,500,000 435,770 0.1743 0.159 0.159 0.160 0.153 0.161 2,768,917 0.1574 -1.12%
2009-10-30 0 0.178 0.178 0.179 0.170 0.179 4,325,000 763,055 0.1764 0.161 0.161 0.162 0.153 0.162 4,790,227 0.1593 3.49%
2009-10-29 0 0.172 0.168 0.172 0.168 0.176 1,715,000 291,965 0.1702 0.155 0.152 0.155 0.152 0.159 1,899,477 0.1537 -2.27%
2009-10-28 0 0.176 0.173 0.177 0.172 0.183 5,720,000 1,017,380 0.1779 0.159 0.156 0.160 0.155 0.165 6,335,283 0.1606 -1.12%
2009-10-27 0 0.178 0.175 0.178 0.169 0.178 5,995,000 1,042,220 0.1738 0.161 0.158 0.161 0.153 0.161 6,639,864 0.1570 4.71%
2009-10-23 0 0.170 0.170 0.171 0.169 0.172 1,220,000 207,685 0.1702 0.153 0.153 0.154 0.153 0.155 1,351,232 0.1537 0.00%
2009-10-22 0 0.170 0.167 0.170 0.168 0.172 1,730,000 293,770 0.1698 0.153 0.151 0.153 0.152 0.155 1,916,091 0.1533 1.19%
2009-10-21 0 0.168 0.169 0.170 0.167 0.180 2,505,000 424,480 0.1695 0.152 0.153 0.153 0.151 0.163 2,774,455 0.1530 -1.75%
2009-10-20 0 0.171 0.169 0.171 0.167 0.172 1,790,000 302,885 0.1692 0.154 0.153 0.154 0.151 0.155 1,982,545 0.1528 1.18%
2009-10-19 0 0.169 0.169 0.170 0.167 0.170 1,665,000 281,830 0.1693 0.153 0.153 0.153 0.151 0.153 1,844,099 0.1528 -1.74%
2009-10-16 0 0.172 0.171 0.172 0.166 0.172 1,980,000 333,495 0.1684 0.155 0.154 0.155 0.150 0.155 2,192,983 0.1521 2.38%
2009-10-15 0 0.168 0.168 0.169 0.166 0.170 1,945,000 326,335 0.1678 0.152 0.152 0.153 0.150 0.153 2,154,218 0.1515 0.00%
2009-10-14 0 0.168 0.167 0.168 0.164 0.172 3,500,000 584,975 0.1671 0.152 0.151 0.152 0.148 0.155 3,876,484 0.1509 -2.33%
2009-10-13 0 0.172 0.166 0.172 0.166 0.172 2,375,000 402,680 0.1695 0.155 0.150 0.155 0.150 0.155 2,630,472 0.1531 1.18%
2009-10-12 0 0.170 0.170 0.171 0.168 0.170 1,075,000 182,630 0.1699 0.153 0.153 0.154 0.152 0.153 1,190,635 0.1534 0.00%
2009-10-09 0 0.170 0.168 0.170 0.166 0.180 2,005,000 336,665 0.1679 0.153 0.152 0.153 0.150 0.163 2,220,672 0.1516 0.00%
2009-10-08 0 0.170 0.168 0.173 0.162 0.173 4,180,000 700,835 0.1677 0.153 0.152 0.156 0.146 0.156 4,629,630 0.1514 5.59%
2009-10-07 0 0.161 0.161 0.162 0.160 0.166 1,960,000 316,235 0.1613 0.145 0.145 0.146 0.144 0.150 2,170,831 0.1457 -1.23%
2009-10-06 0 0.163 0.160 0.165 0.150 0.163 2,175,000 348,090 0.1600 0.147 0.144 0.149 0.135 0.147 2,408,958 0.1445 1.24%
2009-10-05 0 0.161 0.160 0.161 0.160 0.164 1,415,000 228,450 0.1614 0.145 0.144 0.145 0.144 0.148 1,567,207 0.1458 -1.83%
2009-10-02 0 0.164 0.164 0.165 0.158 0.165 5,140,000 832,070 0.1619 0.148 0.148 0.149 0.143 0.149 5,692,894 0.1462 -1.20%
2009-09-30 0 0.166 0.165 0.167 0.161 0.170 3,835,000 633,930 0.1653 0.150 0.149 0.151 0.145 0.153 4,247,519 0.1492 1.22%
2009-09-29 0 0.164 0.164 0.170 0.161 0.170 3,305,000 548,290 0.1659 0.148 0.148 0.153 0.145 0.153 3,660,509 0.1498 -4.09%
2009-09-28 0 0.171 0.169 0.175 0.160 0.180 5,200,000 887,740 0.1707 0.154 0.153 0.158 0.144 0.163 5,759,348 0.1541 -3.39%
2009-09-25 0 0.177 0.176 0.180 0.175 0.178 2,970,000 525,730 0.1770 0.160 0.159 0.163 0.158 0.161 3,289,474 0.1598 0.00%
2009-09-24 0 0.177 0.172 0.178 0.168 0.179 4,550,000 784,845 0.1725 0.160 0.155 0.161 0.152 0.162 5,039,430 0.1557 -1.12%
2009-09-23 0 0.179 0.177 0.179 0.174 0.182 8,885,000 1,576,370 0.1774 0.162 0.160 0.162 0.157 0.164 9,840,733 0.1602 2.87%
2009-09-22 0 0.174 0.174 0.176 0.173 0.181 12,490,000 2,194,730 0.1757 0.157 0.157 0.159 0.156 0.163 13,833,512 0.1587 -3.87%
2009-09-21 0 0.181 0.178 0.182 0.172 0.190 11,080,000 2,000,410 0.1805 0.163 0.161 0.164 0.155 0.172 12,271,842 0.1630 -9.50%
2009-09-18 0 0.200 0.199 0.200 0.199 0.204 3,000,000 601,490 0.2005 0.181 0.180 0.181 0.180 0.184 3,322,701 0.1810 0.00%
2009-09-17 0 0.200 0.200 0.203 0.197 0.205 4,950,000 998,510 0.2017 0.181 0.181 0.183 0.178 0.185 5,482,457 0.1821 -0.99%
2009-09-16 0 0.202 0.201 0.202 0.199 0.203 3,870,000 778,125 0.2011 0.182 0.181 0.182 0.180 0.183 4,286,284 0.1815 1.00%
2009-09-15 0 0.200 0.200 0.203 0.200 0.205 805,000 162,620 0.2020 0.181 0.181 0.183 0.181 0.185 891,591 0.1824 -1.48%
2009-09-14 0 0.203 0.202 0.203 0.203 0.207 3,680,000 752,730 0.2045 0.183 0.182 0.183 0.183 0.187 4,075,847 0.1847 -1.46%
2009-09-11 0 0.206 0.202 0.207 0.199 0.213 7,140,000 1,472,375 0.2062 0.186 0.182 0.187 0.180 0.192 7,908,028 0.1862 3.52%
2009-09-10 0 0.199 0.198 0.199 0.195 0.199 570,000 112,755 0.1978 0.180 0.179 0.180 0.176 0.180 631,313 0.1786 1.53%
2009-09-09 0 0.196 0.196 0.197 0.196 0.200 1,190,000 234,810 0.1973 0.177 0.177 0.178 0.177 0.181 1,318,005 0.1782 -1.01%
2009-09-08 0 0.198 0.198 0.199 0.196 0.200 3,690,000 733,525 0.1988 0.179 0.179 0.180 0.177 0.181 4,086,922 0.1795 -0.50%
2009-09-07 0 0.199 0.198 0.199 0.194 0.200 10,695,000 2,115,025 0.1978 0.180 0.179 0.180 0.175 0.181 11,845,429 0.1786 -2.45%
2009-09-04 0 0.204 0.199 0.204 0.196 0.204 505,000 100,940 0.1999 0.184 0.180 0.184 0.177 0.184 559,321 0.1805 0.00%
2009-09-03 0 0.204 0.199 0.204 0.198 0.208 1,570,000 318,625 0.2029 0.184 0.180 0.184 0.179 0.188 1,738,880 0.1832 4.62%
2009-09-02 0 0.195 0.195 0.199 0.193 0.200 3,100,000 604,120 0.1949 0.176 0.176 0.180 0.174 0.181 3,433,458 0.1760 -2.01%
2009-09-01 0 0.199 0.197 0.199 0.193 0.199 5,405,000 1,060,780 0.1963 0.180 0.178 0.180 0.174 0.180 5,986,400 0.1772 0.00%
2009-08-31 0 0.199 0.199 0.205 0.191 0.220 7,015,000 1,401,415 0.1998 0.180 0.180 0.185 0.172 0.199 7,769,582 0.1804 -6.13%
2009-08-28 0 0.212 0.211 0.217 0.211 0.234 8,665,333 1,935,761 0.2234 0.191 0.191 0.196 0.191 0.211 9,597,437 0.2017 -1.85%
2009-08-27 0 0.216 0.213 0.216 0.198 0.216 12,348,130 2,594,344 0.2101 0.195 0.192 0.195 0.179 0.195 13,676,381 0.1897 9.64%
2009-08-26 0 0.197 0.193 0.198 0.193 0.200 2,385,000 464,785 0.1949 0.178 0.174 0.179 0.174 0.181 2,641,547 0.1760 1.03%
2009-08-25 0 0.195 0.193 0.195 0.187 0.195 2,080,000 397,535 0.1911 0.176 0.174 0.176 0.169 0.176 2,303,739 0.1726 3.72%
2009-08-24 0 0.188 0.187 0.188 0.188 0.194 3,795,000 717,785 0.1891 0.170 0.169 0.170 0.170 0.175 4,203,217 0.1708 0.53%
2009-08-21 0 0.187 0.186 0.189 0.185 0.188 2,070,000 385,380 0.1862 0.169 0.168 0.171 0.167 0.170 2,292,664 0.1681 0.54%
2009-08-20 0 0.186 0.186 0.187 0.185 0.187 1,345,000 250,405 0.1862 0.168 0.168 0.169 0.167 0.169 1,489,678 0.1681 2.20%
2009-08-19 0 0.182 0.182 0.185 0.181 0.188 4,620,266 849,947 0.1840 0.164 0.164 0.167 0.163 0.170 5,117,254 0.1661 -1.09%
2009-08-18 0 0.184 0.183 0.184 0.180 0.189 5,365,000 982,930 0.1832 0.166 0.165 0.166 0.163 0.171 5,942,097 0.1654 -2.13%
2009-08-17 0 0.188 0.183 0.188 0.188 0.200 4,810,000 919,440 0.1912 0.170 0.165 0.170 0.170 0.181 5,327,397 0.1726 -6.00%
2009-08-14 0 0.200 0.196 0.200 0.197 0.200 1,635,000 325,645 0.1992 0.181 0.177 0.181 0.178 0.181 1,810,872 0.1798 0.50%
2009-08-13 0 0.199 0.199 0.200 0.197 0.204 4,930,000 982,555 0.1993 0.180 0.180 0.181 0.178 0.184 5,460,305 0.1799 -1.97%
2009-08-12 0 0.203 0.198 0.204 0.200 0.208 3,190,000 653,275 0.2048 0.183 0.179 0.184 0.181 0.188 3,533,139 0.1849 -2.40%
2009-08-11 0 0.208 0.208 0.210 0.207 0.215 1,980,000 414,945 0.2096 0.188 0.188 0.190 0.187 0.194 2,192,983 0.1892 0.48%
2009-08-10 0 0.207 0.207 0.210 0.207 0.213 4,635,000 971,455 0.2096 0.187 0.187 0.190 0.187 0.192 5,133,573 0.1892 0.00%
2009-08-07 0 0.207 0.206 0.207 0.206 0.219 4,455,000 943,770 0.2118 0.187 0.186 0.187 0.186 0.198 4,934,211 0.1913 -4.61%
2009-08-06 0 0.217 0.217 0.221 0.214 0.225 1,765,000 383,960 0.2175 0.196 0.196 0.200 0.193 0.203 1,954,856 0.1964 -2.25%
2009-08-05 0 0.222 0.216 0.222 0.214 0.228 5,939,366 1,302,536 0.2193 0.200 0.195 0.200 0.193 0.206 6,578,246 0.1980 -2.63%
2009-08-04 0 0.228 0.225 0.228 0.223 0.230 2,620,000 595,255 0.2272 0.206 0.203 0.206 0.201 0.208 2,901,826 0.2051 -0.87%
2009-08-03 0 0.230 0.227 0.230 0.226 0.240 7,720,000 1,815,715 0.2352 0.208 0.205 0.208 0.204 0.217 8,550,417 0.2124 1.77%
2009-07-31 0 0.226 0.221 0.226 0.214 0.227 4,501,666 998,505 0.2218 0.204 0.200 0.204 0.193 0.205 4,985,897 0.2003 6.10%
2009-07-30 0 0.213 0.212 0.219 0.210 0.220 2,405,000 516,880 0.2149 0.192 0.191 0.198 0.190 0.199 2,663,699 0.1940 -0.93%
2009-07-29 0 0.215 0.215 0.218 0.210 0.225 3,200,000 697,770 0.2181 0.194 0.194 0.197 0.190 0.203 3,544,214 0.1969 -4.02%
2009-07-28 0 0.224 0.224 0.225 0.221 0.226 6,640,000 1,479,710 0.2228 0.202 0.202 0.203 0.200 0.204 7,354,245 0.2012 -0.44%
2009-07-27 0 0.225 0.224 0.225 0.225 0.234 4,476,587 1,014,151 0.2265 0.203 0.202 0.203 0.203 0.211 4,958,120 0.2045 -0.88%
2009-07-24 0 0.227 0.224 0.227 0.220 0.228 5,640,000 1,266,500 0.2246 0.205 0.202 0.205 0.199 0.206 6,246,678 0.2027 1.34%
2009-07-23 0 0.224 0.224 0.225 0.222 0.234 8,475,000 1,905,700 0.2249 0.202 0.202 0.203 0.200 0.211 9,386,630 0.2030 2.28%
2009-07-22 0 0.219 0.219 0.222 0.213 0.223 4,280,000 937,125 0.2190 0.198 0.198 0.200 0.192 0.201 4,740,387 0.1977 2.34%
2009-07-21 0 0.214 0.214 0.217 0.213 0.217 2,915,000 627,305 0.2152 0.193 0.193 0.196 0.192 0.196 3,228,558 0.1943 -1.38%
2009-07-20 0 0.217 0.216 0.218 0.215 0.221 4,830,000 1,055,095 0.2184 0.196 0.195 0.197 0.194 0.200 5,349,549 0.1972 -0.46%
2009-07-17 0 0.218 0.215 0.218 0.212 0.219 1,920,000 414,030 0.2156 0.197 0.194 0.197 0.191 0.198 2,126,529 0.1947 1.40%
2009-07-16 0 0.215 0.212 0.215 0.212 0.223 5,965,000 1,282,920 0.2151 0.194 0.191 0.194 0.191 0.201 6,606,637 0.1942 0.00%
2009-07-15 0 0.215 0.214 0.215 0.214 0.222 3,255,000 702,505 0.2158 0.194 0.193 0.194 0.193 0.200 3,605,131 0.1949 -0.46%
2009-07-14 0 0.216 0.213 0.219 0.215 0.220 135,000 29,160 0.2160 0.195 0.192 0.198 0.194 0.199 149,522 0.1950 1.41%
2009-07-13 0 0.213 0.213 0.215 0.213 0.225 2,023,000 437,657 0.2163 0.192 0.192 0.194 0.192 0.203 2,240,608 0.1953 -3.18%
2009-07-10 0 0.220 0.218 0.225 0.214 0.225 2,120,000 467,050 0.2203 0.199 0.197 0.203 0.193 0.203 2,348,042 0.1989 2.80%
2009-07-09 0 0.214 0.212 0.214 0.206 0.214 3,145,000 663,575 0.2110 0.193 0.191 0.193 0.186 0.193 3,483,298 0.1905 -0.47%
2009-07-08 0 0.215 0.211 0.216 0.210 0.216 1,680,000 357,380 0.2127 0.194 0.191 0.195 0.190 0.195 1,860,713 0.1921 -2.27%
2009-07-07 0 0.220 0.216 0.222 0.216 0.222 6,600,000 1,449,580 0.2196 0.199 0.195 0.200 0.195 0.200 7,309,942 0.1983 -1.35%
2009-07-06 0 0.223 0.222 0.225 0.220 0.238 970,000 218,580 0.2253 0.201 0.200 0.203 0.199 0.215 1,074,340 0.2035 1.36%
2009-07-03 0 0.220 0.218 0.222 0.210 0.239 3,275,000 717,110 0.2190 0.199 0.197 0.200 0.190 0.216 3,627,282 0.1977 -2.22%
2009-07-02 0 0.225 0.225 0.230 0.224 0.245 4,650,000 1,081,755 0.2326 0.203 0.203 0.208 0.202 0.221 5,150,187 0.2100 -4.26%
2009-06-30 0 0.235 0.232 0.235 0.230 0.260 27,120,000 6,633,405 0.2446 0.212 0.209 0.212 0.208 0.235 30,037,217 0.2208 5.38%
2009-06-29 0 0.223 0.222 0.225 0.222 0.228 1,540,000 344,310 0.2236 0.201 0.200 0.203 0.200 0.206 1,705,653 0.2019 0.45%
2009-06-26 0 0.222 0.220 0.223 0.220 0.229 2,110,266 470,796 0.2231 0.200 0.199 0.201 0.199 0.207 2,337,261 0.2014 1.83%
2009-06-25 0 0.218 0.215 0.223 0.214 0.225 3,110,181 688,849 0.2215 0.197 0.194 0.201 0.193 0.203 3,444,734 0.2000 -1.36%
2009-06-24 0 0.221 0.220 0.221 0.204 0.230 5,610,000 1,222,770 0.2180 0.200 0.199 0.200 0.184 0.208 6,213,451 0.1968 9.95%
2009-06-23 0 0.201 0.206 0.207 0.200 0.220 6,385,000 1,321,170 0.2069 0.181 0.186 0.187 0.181 0.199 7,071,815 0.1868 -12.23%
2009-06-22 0 0.229 0.228 0.230 0.229 0.239 4,040,000 945,565 0.2341 0.207 0.206 0.208 0.207 0.216 4,474,571 0.2113 -0.87%
2009-06-19 0 0.231 0.231 0.235 0.230 0.255 14,945,000 3,601,375 0.2410 0.209 0.209 0.212 0.208 0.230 16,552,589 0.2176 -6.48%
2009-06-18 0 0.247 0.247 0.249 0.246 0.260 6,735,000 1,673,385 0.2485 0.223 0.223 0.225 0.222 0.235 7,459,464 0.2243 -1.20%
2009-06-17 0 0.250 0.250 0.255 0.248 0.260 8,255,000 2,081,045 0.2521 0.226 0.226 0.230 0.224 0.235 9,142,966 0.2276 0.81%
2009-06-16 0 0.248 0.248 0.249 0.235 0.255 13,740,000 3,367,880 0.2451 0.224 0.224 0.225 0.212 0.230 15,217,970 0.2213 -2.75%
2009-06-15 0 0.255 0.250 0.255 0.250 0.285 25,175,000 6,777,175 0.2692 0.230 0.226 0.230 0.226 0.257 27,882,999 0.2431 -1.92%
2009-06-12 0 0.260 0.260 0.265 0.249 0.285 40,350,000 10,688,525 0.2649 0.235 0.235 0.239 0.225 0.257 44,690,328 0.2392 -10.34%
2009-06-11 0 0.290 0.285 0.290 0.234 0.290 54,210,000 14,214,120 0.2622 0.262 0.257 0.262 0.211 0.262 60,041,207 0.2367 25.00%
2009-06-10 0 0.232 0.230 0.232 0.222 0.248 28,905,000 6,838,495 0.2366 0.209 0.208 0.209 0.200 0.224 32,014,224 0.2136 7.41%
2009-06-09 0 0.216 0.216 0.217 0.195 0.227 35,070,000 7,507,955 0.2141 0.195 0.195 0.196 0.176 0.205 38,842,374 0.1933 5.37%
2009-06-08 0 0.205 0.204 0.205 0.193 0.214 9,030,000 1,870,535 0.2071 0.185 0.184 0.185 0.174 0.193 10,001,330 0.1870 3.02%
2009-06-05 0 0.199 0.196 0.200 0.192 0.205 7,325,000 1,446,375 0.1975 0.180 0.177 0.181 0.173 0.185 8,112,928 0.1783 1.53%
2009-06-04 0 0.196 0.195 0.196 0.189 0.200 7,740,000 1,510,960 0.1952 0.177 0.176 0.177 0.171 0.181 8,572,569 0.1763 -1.51%
2009-06-03 0 0.199 0.199 0.200 0.183 0.206 20,400,000 4,017,900 0.1970 0.180 0.180 0.181 0.165 0.186 22,594,367 0.1778 9.34%
2009-06-02 0 0.182 0.182 0.184 0.180 0.196 25,340,000 4,806,005 0.1897 0.164 0.164 0.166 0.163 0.177 28,065,748 0.1712 -0.55%
2009-06-01 0 0.183 0.182 0.183 0.179 0.183 12,420,000 2,250,680 0.1812 0.165 0.164 0.165 0.162 0.165 13,755,982 0.1636 2.23%
2009-05-29 0 0.179 0.179 0.180 0.172 0.179 7,505,000 1,324,165 0.1764 0.162 0.162 0.163 0.155 0.162 8,312,290 0.1593 3.47%
2009-05-27 0 0.173 0.170 0.173 0.168 0.186 14,325,000 2,537,190 0.1771 0.156 0.153 0.156 0.152 0.168 15,865,897 0.1599 -3.89%
2009-05-26 0 0.180 0.178 0.180 0.164 0.183 17,435,000 3,078,245 0.1766 0.163 0.161 0.163 0.148 0.165 19,310,431 0.1594 7.14%
2009-05-25 0 0.168 0.167 0.170 0.164 0.173 5,170,000 873,030 0.1689 0.152 0.151 0.153 0.148 0.156 5,726,121 0.1525 -0.59%
2009-05-22 0 0.169 0.169 0.170 0.165 0.177 7,495,000 1,273,400 0.1699 0.153 0.153 0.153 0.149 0.160 8,301,215 0.1534 -4.52%
2009-05-21 0 0.177 0.175 0.177 0.170 0.179 12,510,000 2,173,300 0.1737 0.160 0.158 0.160 0.153 0.162 13,855,663 0.1569 3.51%
2009-05-20 0 0.171 0.170 0.172 0.166 0.175 11,070,000 1,892,400 0.1709 0.154 0.153 0.155 0.150 0.158 12,260,767 0.1543 0.59%
2009-05-19 0 0.170 0.172 0.175 0.166 0.182 9,085,000 1,584,305 0.1744 0.153 0.155 0.158 0.150 0.164 10,062,246 0.1575 -3.95%
2009-05-18 0 0.177 0.176 0.177 0.167 0.182 26,280,000 4,624,210 0.1760 0.160 0.159 0.160 0.151 0.164 29,106,861 0.1589 8.59%
2009-05-15 0 0.163 0.163 0.164 0.158 0.164 10,205,000 1,652,120 0.1619 0.147 0.147 0.148 0.143 0.148 11,302,721 0.1462 3.16%
2009-05-14 0 0.158 0.158 0.159 0.156 0.164 4,565,000 719,175 0.1575 0.143 0.143 0.144 0.141 0.148 5,056,043 0.1422 -3.66%
2009-05-13 0 0.164 0.164 0.165 0.161 0.169 5,315,000 869,660 0.1636 0.148 0.148 0.149 0.145 0.153 5,886,719 0.1477 1.86%
2009-05-12 0 0.161 0.161 0.162 0.156 0.175 14,375,000 2,299,120 0.1599 0.145 0.145 0.146 0.141 0.158 15,921,276 0.1444 -2.42%
2009-05-11 0 0.165 0.165 0.166 0.163 0.175 24,905,000 4,206,110 0.1689 0.149 0.149 0.150 0.147 0.158 27,583,956 0.1525 3.13%
2009-05-08 0 0.160 0.159 0.160 0.150 0.165 38,790,000 6,182,980 0.1594 0.144 0.144 0.144 0.135 0.149 42,962,524 0.1439 6.67%
2009-05-07 0 0.150 0.150 0.151 0.148 0.158 16,715,000 2,522,325 0.1509 0.135 0.135 0.136 0.134 0.143 18,512,982 0.1362 -1.32%
2009-05-06 0 0.152 0.152 0.153 0.146 0.160 35,280,000 5,335,730 0.1512 0.137 0.137 0.138 0.132 0.144 39,074,963 0.1366 -3.80%
2009-05-05 0 0.158 0.157 0.158 0.158 0.169 12,425,000 2,018,620 0.1625 0.143 0.142 0.143 0.143 0.153 13,761,520 0.1467 -6.51%
2009-05-04 0 0.169 0.168 0.169 0.161 0.199 29,135,000 4,872,020 0.1672 0.153 0.152 0.153 0.145 0.180 32,268,964 0.1510 -10.11%
2009-04-30 0 0.188 0.188 0.193 0.188 0.207 20,471,333 3,980,428 0.1944 0.170 0.170 0.174 0.170 0.187 22,673,373 0.1756 4.44%
2009-04-29 0 0.180 0.180 0.189 0.179 0.215 39,125,000 7,815,880 0.1998 0.163 0.163 0.171 0.162 0.194 43,333,559 0.1804 4.05%
2009-04-28 0 0.173 0.172 0.182 0.171 0.228 51,205,000 10,451,905 0.2041 0.156 0.155 0.164 0.154 0.206 56,712,968 0.1843 -12.63%
2009-04-27 0 0.198 0.196 0.200 0.145 0.233 85,954,333 16,966,157 0.1974 0.179 0.177 0.181 0.131 0.210 95,200,182 0.1782 41.43%
2009-04-24 0 0.140 0.135 0.140 0.128 0.140 1,650,000 225,345 0.1366 0.126 0.122 0.126 0.116 0.126 1,827,486 0.1233 5.26%
2009-04-23 0 0.133 0.132 0.135 0.128 0.135 1,455,000 191,330 0.1315 0.120 0.119 0.122 0.116 0.122 1,611,510 0.1187 -1.48%
2009-04-22 0 0.135 0.133 0.137 0.133 0.143 5,175,000 711,930 0.1376 0.122 0.120 0.124 0.120 0.129 5,731,659 0.1242 -2.88%
2009-04-21 0 0.139 0.139 0.140 0.129 0.140 4,340,000 593,040 0.1366 0.126 0.126 0.126 0.116 0.126 4,806,841 0.1234 -5.44%
2009-04-20 0 0.147 0.144 0.148 0.125 0.150 4,580,000 649,930 0.1419 0.133 0.130 0.134 0.113 0.135 5,072,657 0.1281 -4.55%
2009-04-17 0 0.154 0.154 0.157 0.151 0.169 8,430,000 1,352,975 0.1605 0.139 0.139 0.142 0.136 0.153 9,336,790 0.1449 -1.91%
2009-04-16 0 0.157 0.150 0.158 0.150 0.164 8,110,000 1,259,950 0.1554 0.142 0.135 0.143 0.135 0.148 8,982,368 0.1403 0.64%
2009-04-15 0 0.156 0.153 0.155 0.141 0.160 12,845,000 1,966,480 0.1531 0.141 0.138 0.140 0.127 0.144 14,226,698 0.1382 11.43%
2009-04-14 0 0.140 0.134 0.140 0.118 0.144 12,195,000 1,566,710 0.1285 0.126 0.121 0.126 0.107 0.130 13,506,779 0.1160 21.74%
2009-04-09 0 0.115 0.113 0.115 0.109 0.116 3,990,000 451,875 0.1133 0.104 0.102 0.104 0.098 0.105 4,419,192 0.1023 5.50%
2009-04-08 0 0.109 0.107 0.109 0.109 0.122 7,100,000 800,955 0.1128 0.098 0.097 0.098 0.098 0.110 7,863,726 0.1019 -8.40%
2009-04-07 0 0.119 0.118 0.123 0.103 0.130 15,920,000 1,916,030 0.1204 0.107 0.107 0.111 0.093 0.117 17,632,467 0.1087 15.53%
2009-04-06 0 0.103 0.103 0.104 0.101 0.104 1,865,000 192,250 0.1031 0.093 0.093 0.094 0.091 0.094 2,065,612 0.0931 3.00%
2009-04-03 0 0.100 0.100 0.103 0.097 0.108 3,200,000 324,565 0.1014 0.090 0.090 0.093 0.088 0.098 3,544,214 0.0916 3.09%
2009-04-02 0 0.097 0.097 0.098 0.094 0.097 2,970,000 283,555 0.0955 0.088 0.088 0.088 0.085 0.088 3,289,474 0.0862 3.19%
2009-04-01 0 0.094 0.092 0.094 0.092 0.096 1,440,000 134,355 0.0933 0.085 0.083 0.085 0.083 0.087 1,594,896 0.0842 0.00%
2009-03-31 0 0.094 0.094 0.095 0.093 0.095 700,000 65,710 0.0939 0.085 0.085 0.086 0.084 0.086 775,297 0.0848 0.00%
2009-03-30 0 0.094 0.092 0.094 0.090 0.095 3,355,000 307,600 0.0917 0.085 0.083 0.085 0.081 0.086 3,715,887 0.0828 -1.05%
2009-03-27 0 0.095 0.093 0.097 0.092 0.095 2,910,000 271,665 0.0934 0.086 0.084 0.088 0.083 0.086 3,223,020 0.0843 3.26%
2009-03-26 0 0.092 0.093 0.094 0.092 0.093 1,785,000 164,995 0.0924 0.083 0.084 0.085 0.083 0.084 1,977,007 0.0835 0.00%
2009-03-25 0 0.092 0.092 0.093 0.087 0.094 5,515,000 494,390 0.0896 0.083 0.083 0.084 0.079 0.085 6,108,232 0.0809 -1.08%
2009-03-24 0 0.093 0.093 0.096 0.093 0.098 2,065,000 197,160 0.0955 0.084 0.084 0.087 0.084 0.088 2,287,126 0.0862 -2.11%
2009-03-23 0 0.095 0.093 0.095 0.094 0.104 3,965,000 377,755 0.0953 0.086 0.084 0.086 0.085 0.094 4,391,503 0.0860 1.06%
2009-03-20 0 0.094 0.094 0.095 0.093 0.097 2,995,000 282,940 0.0945 0.085 0.085 0.086 0.084 0.088 3,317,163 0.0853 -1.05%
2009-03-19 0 0.095 0.095 0.097 0.094 0.097 1,085,000 103,975 0.0958 0.086 0.086 0.088 0.085 0.088 1,201,710 0.0865 -4.04%
2009-03-18 0 0.099 0.095 0.099 0.095 0.100 3,760,000 361,785 0.0962 0.089 0.086 0.089 0.086 0.090 4,164,452 0.0869 0.00%
2009-03-17 0 0.099 0.099 0.101 0.098 0.104 3,860,000 387,005 0.1003 0.089 0.089 0.091 0.088 0.094 4,275,209 0.0905 -3.88%
2009-03-16 0 0.103 0.099 0.103 0.099 0.110 3,920,000 407,580 0.1040 0.093 0.089 0.093 0.089 0.099 4,341,663 0.0939 -4.63%
2009-03-13 0 0.108 0.106 0.108 0.089 0.115 13,125,000 1,363,885 0.1039 0.098 0.096 0.098 0.080 0.104 14,536,817 0.0938 3.85%
2009-03-12 0 0.104 0.104 0.119 0.101 0.152 4,180,000 558,880 0.1337 0.094 0.094 0.107 0.091 0.137 4,629,630 0.1207 -28.77%
2009-03-11 0 0.146 0.144 0.146 0.144 0.150 530,000 78,770 0.1486 0.132 0.130 0.132 0.130 0.135 587,011 0.1342 0.69%
2009-03-10 0 0.145 0.142 0.145 0.145 0.150 200,000 29,500 0.1475 0.131 0.128 0.131 0.131 0.135 221,513 0.1332 -2.68%
2009-03-09 0 0.149 0.144 0.150 0.144 0.148 190,000 27,540 0.1449 0.135 0.130 0.135 0.130 0.134 210,438 0.1309 -3.25%
2009-03-06 0 0.154 0.146 0.154 0.143 0.154 580,000 86,200 0.1486 0.139 0.132 0.139 0.129 0.139 642,389 0.1342 3.36%
2009-03-05 0 0.149 0.144 0.149 0.143 0.155 165,000 24,015 0.1455 0.135 0.130 0.135 0.129 0.140 182,749 0.1314 -0.67%
2009-03-04 0 0.150 0.142 0.152 0.141 0.150 2,973,477 430,782 0.1449 0.135 0.128 0.137 0.127 0.135 3,293,325 0.1308 4.17%
2009-03-03 0 0.144 0.143 0.150 0.140 0.144 1,160,000 163,765 0.1412 0.130 0.129 0.135 0.126 0.130 1,284,778 0.1275 2.13%
2009-03-02 0 0.141 0.140 0.141 0.140 0.148 1,760,000 252,985 0.1437 0.127 0.126 0.127 0.126 0.134 1,949,318 0.1298 -5.37%
2009-02-27 0 0.149 0.147 0.151 0.146 0.149 135,000 19,965 0.1479 0.135 0.133 0.136 0.132 0.135 149,522 0.1335 -1.97%
2009-02-26 0 0.152 0.148 0.153 0.152 0.153 305,000 46,380 0.1521 0.137 0.134 0.138 0.137 0.138 337,808 0.1373 0.00%
2009-02-25 0 0.152 0.151 0.154 0.146 0.153 2,005,000 300,605 0.1499 0.137 0.136 0.139 0.132 0.138 2,220,672 0.1354 4.83%
2009-02-24 0 0.145 0.145 0.152 0.145 0.155 1,395,000 206,485 0.1480 0.131 0.131 0.137 0.131 0.140 1,545,056 0.1336 -6.45%
2009-02-23 0 0.155 0.153 0.157 0.153 0.155 705,000 109,255 0.1550 0.140 0.138 0.142 0.138 0.140 780,835 0.1399 0.00%
2009-02-20 0 0.155 0.152 0.155 0.152 0.155 1,000,000 154,075 0.1541 0.140 0.137 0.140 0.137 0.140 1,107,567 0.1391 0.00%
2009-02-19 0 0.155 0.154 0.158 0.154 0.156 1,530,000 237,485 0.1552 0.140 0.139 0.143 0.139 0.141 1,694,577 0.1401 1.97%
2009-02-18 0 0.152 0.152 0.156 0.152 0.156 1,110,000 171,020 0.1541 0.137 0.137 0.141 0.137 0.141 1,229,399 0.1391 -1.30%
2009-02-17 0 0.154 0.150 0.154 0.150 0.159 2,845,000 435,165 0.1530 0.139 0.135 0.139 0.135 0.144 3,151,028 0.1381 -3.14%
2009-02-16 0 0.159 0.157 0.159 0.158 0.160 1,805,000 286,460 0.1587 0.144 0.142 0.144 0.143 0.144 1,999,158 0.1433 0.63%
2009-02-13 0 0.158 0.158 0.160 0.158 0.161 4,860,000 775,490 0.1596 0.143 0.143 0.144 0.143 0.145 5,382,776 0.1441 -1.25%
2009-02-12 0 0.160 0.159 0.160 0.159 0.180 6,280,000 1,025,500 0.1633 0.144 0.144 0.144 0.144 0.163 6,955,521 0.1474 -11.11%
2009-02-11 0 0.180 0.175 0.185 0.180 0.181 600,000 108,005 0.1800 0.163 0.158 0.167 0.163 0.163 664,540 0.1625 0.00%
2009-02-10 0 0.180 0.180 0.187 0.180 0.185 2,200,000 403,010 0.1832 0.163 0.163 0.169 0.163 0.167 2,436,647 0.1654 -2.17%
2009-02-09 0 0.184 0.180 0.185 0.179 0.185 4,210,000 766,670 0.1821 0.166 0.163 0.167 0.162 0.167 4,662,857 0.1644 5.14%
2009-02-06 0 0.175 0.172 0.179 0.175 0.181 450,000 80,050 0.1779 0.158 0.155 0.162 0.158 0.163 498,405 0.1606 1.16%
2009-02-05 0 0.173 0.165 0.174 0.173 0.180 1,505,000 263,705 0.1752 0.156 0.149 0.157 0.156 0.163 1,666,888 0.1582 5.49%
2009-02-04 0 0.164 0.160 0.164 0.164 0.172 1,330,000 218,225 0.1641 0.148 0.144 0.148 0.148 0.155 1,473,064 0.1481 2.50%
2009-02-03 0 0.160 0.157 0.160 0.160 0.160 690,000 110,460 0.1601 0.144 0.142 0.144 0.144 0.144 764,221 0.1445 0.63%
2009-02-02 0 0.159 0.157 0.159 0.156 0.159 685,000 107,485 0.1569 0.144 0.142 0.144 0.141 0.144 758,683 0.1417 1.27%
2009-01-30 0 0.157 0.157 0.159 0.157 0.157 200,000 31,400 0.1570 0.142 0.142 0.144 0.142 0.142 221,513 0.1418 0.64%
2009-01-29 0 0.156 0.153 0.156 0.155 0.156 1,065,000 166,090 0.1560 0.141 0.138 0.141 0.140 0.141 1,179,559 0.1408 -4.29%
2009-01-23 0 0.163 0.160 0.163 0.163 0.163 180,000 29,340 0.1630 0.147 0.144 0.147 0.147 0.147 199,362 0.1472 0.00%
2009-01-22 0 0.163 0.159 0.163 0.163 0.163 15,000 2,445 0.1630 0.147 0.144 0.147 0.147 0.147 16,614 0.1472 6.54%
2009-01-21 0 0.153 0.150 0.158 0.153 0.155 135,000 20,760 0.1538 0.138 0.135 0.143 0.138 0.140 149,522 0.1388 -3.16%
2009-01-20 0 0.158 0.154 0.158 0.158 0.164 340,000 53,780 0.1582 0.143 0.139 0.143 0.143 0.148 376,573 0.1428 -1.25%
2009-01-19 0 0.160 0.160 0.164 0.160 0.164 145,000 23,270 0.1605 0.144 0.144 0.148 0.144 0.148 160,597 0.1449 -2.44%
2009-01-16 0 0.164 0.160 0.164 0.164 0.164 255,000 41,820 0.1640 0.148 0.144 0.148 0.148 0.148 282,430 0.1481 0.00%
2009-01-15 0 0.164 0.164 0.166 0.161 0.164 390,000 63,540 0.1629 0.148 0.148 0.150 0.145 0.148 431,951 0.1471 1.23%
2009-01-14 0 0.162 0.162 0.164 0.160 0.160 10,000 1,600 0.1600 0.146 0.146 0.148 0.144 0.144 11,076 0.1445 1.25%
2009-01-13 0 0.160 0.160 0.162 0.160 0.162 705,000 114,000 0.1617 0.144 0.144 0.146 0.144 0.146 780,835 0.1460 -2.44%
2009-01-12 0 0.164 0.163 0.165 0.164 0.167 745,000 122,285 0.1641 0.148 0.147 0.149 0.148 0.151 825,137 0.1482 -1.80%
2009-01-09 0 0.167 0.166 0.168 0.167 0.168 400,000 66,900 0.1673 0.151 0.150 0.152 0.151 0.152 443,027 0.1510 0.00%
2009-01-08 0 0.167 0.167 0.168 0.166 0.172 1,419,228 240,206 0.1693 0.151 0.151 0.152 0.150 0.155 1,571,890 0.1528 -1.76%
2009-01-07 0 0.170 0.170 0.172 0.170 0.172 1,355,000 232,020 0.1712 0.153 0.153 0.155 0.153 0.155 1,500,753 0.1546 0.00%
2009-01-06 0 0.170 0.169 0.170 0.168 0.170 3,175,000 538,020 0.1695 0.153 0.153 0.153 0.152 0.153 3,516,525 0.1530 1.80%
2009-01-05 0 0.167 0.167 0.168 0.167 0.170 1,365,000 228,835 0.1676 0.151 0.151 0.152 0.151 0.153 1,511,829 0.1514 -0.60%
2009-01-02 0 0.168 0.168 0.173 0.165 0.168 800,000 133,030 0.1663 0.152 0.152 0.156 0.149 0.152 886,054 0.1501 1.82%
2008-12-31 0 0.165 0.166 0.170 0.165 0.170 820,000 137,625 0.1678 0.149 0.150 0.153 0.149 0.153 908,205 0.1515 -0.60%
2008-12-30 0 0.166 0.166 0.170 0.166 0.177 325,000 54,605 0.1680 0.150 0.150 0.153 0.150 0.160 359,959 0.1517 -2.35%
2008-12-29 0 0.170 0.170 0.171 0.170 0.178 770,000 132,945 0.1727 0.153 0.153 0.154 0.153 0.161 852,827 0.1559 6.25%
2008-12-24 0 0.160 0.160 0.162 0.160 0.168 1,800,000 291,000 0.1617 0.144 0.144 0.146 0.144 0.152 1,993,621 0.1460 -5.88%
2008-12-23 0 0.170 0.169 0.170 0.165 0.176 760,000 126,095 0.1659 0.153 0.153 0.153 0.149 0.159 841,751 0.1498 3.03%
2008-12-22 0 0.165 0.157 0.165 0.160 0.175 1,725,000 287,540 0.1667 0.149 0.142 0.149 0.144 0.158 1,910,553 0.1505 -5.17%
2008-12-19 0 0.174 0.172 0.175 0.171 0.180 935,000 162,555 0.1739 0.157 0.155 0.158 0.154 0.163 1,035,575 0.1570 -1.14%
2008-12-18 0 0.176 0.175 0.177 0.176 0.182 355,000 62,995 0.1775 0.159 0.158 0.160 0.159 0.164 393,186 0.1602 -1.68%
2008-12-17 0 0.179 0.177 0.179 0.176 0.187 3,070,000 551,435 0.1796 0.162 0.160 0.162 0.159 0.169 3,400,231 0.1622 -3.24%
2008-12-16 0 0.185 0.184 0.185 0.178 0.190 10,835,000 1,962,180 0.1811 0.167 0.166 0.167 0.161 0.172 12,000,488 0.1635 3.93%
2008-12-15 0 0.178 0.170 0.178 0.174 0.178 1,015,000 180,280 0.1776 0.161 0.153 0.161 0.157 0.161 1,124,180 0.1604 0.00%
2008-12-12 0 0.178 0.176 0.178 0.177 0.179 1,150,000 204,740 0.1780 0.161 0.159 0.161 0.160 0.162 1,273,702 0.1607 0.00%
2008-12-11 0 0.178 0.176 0.178 0.173 0.178 1,215,910 214,625 0.1765 0.161 0.159 0.161 0.156 0.161 1,346,702 0.1594 1.71%
2008-12-10 0 0.175 0.171 0.176 0.170 0.177 515,000 89,370 0.1735 0.158 0.154 0.159 0.153 0.160 570,397 0.1567 -1.13%
2008-12-09 0 0.177 0.176 0.177 0.177 0.180 1,575,000 280,660 0.1782 0.160 0.159 0.160 0.160 0.163 1,744,418 0.1609 -0.56%
2008-12-08 0 0.178 0.175 0.178 0.178 0.178 620,000 110,360 0.1780 0.161 0.158 0.161 0.161 0.161 686,692 0.1607 0.00%
2008-12-05 0 0.178 0.175 0.178 0.175 0.180 325,000 58,090 0.1787 0.161 0.158 0.161 0.158 0.163 359,959 0.1614 4.71%
2008-12-04 0 0.170 0.172 0.175 0.165 0.175 550,000 93,550 0.1701 0.153 0.155 0.158 0.149 0.158 609,162 0.1536 0.00%
2008-12-03 0 0.170 0.163 0.170 0.165 0.170 450,000 75,750 0.1683 0.153 0.147 0.153 0.149 0.153 498,405 0.1520 0.00%
2008-12-02 0 0.170 0.165 0.170 0.165 0.170 550,000 90,775 0.1650 0.153 0.149 0.153 0.149 0.153 609,162 0.1490 3.03%
2008-12-01 0 0.165 0.165 0.170 0.165 0.170 385,000 64,200 0.1668 0.149 0.149 0.153 0.149 0.153 426,413 0.1506 -2.94%
2008-11-28 0 0.170 0.167 0.175 0.170 0.175 500,000 85,500 0.1710 0.153 0.151 0.158 0.153 0.158 553,783 0.1544 0.00%
2008-11-27 0 0.170 0.170 0.173 0.170 0.178 765,000 134,455 0.1758 0.153 0.153 0.156 0.153 0.161 847,289 0.1587 -1.73%
2008-11-26 0 0.173 0.173 0.178 0.173 0.174 135,000 23,460 0.1738 0.156 0.156 0.161 0.156 0.157 149,522 0.1569 -1.70%
2008-11-25 0 0.176 0.176 0.177 0.176 0.178 415,000 73,840 0.1779 0.159 0.159 0.160 0.159 0.161 459,640 0.1606 0.57%
2008-11-24 0 0.175 0.175 0.178 0.175 0.181 325,000 57,400 0.1766 0.158 0.158 0.161 0.158 0.163 359,959 0.1595 -1.69%
2008-11-21 0 0.178 0.175 0.178 0.178 0.181 725,000 129,895 0.1792 0.161 0.158 0.161 0.161 0.163 802,986 0.1618 -1.66%
2008-11-20 0 0.181 0.180 0.182 0.181 0.182 120,000 21,835 0.1820 0.163 0.163 0.164 0.163 0.164 132,908 0.1643 -4.23%
2008-11-19 0 0.189 0.182 0.189 0.189 0.189 155,000 29,145 0.1880 0.171 0.164 0.171 0.171 0.171 171,673 0.1698 0.00%
2008-11-18 0 0.189 0.186 0.189 0.187 0.189 180,000 33,720 0.1873 0.171 0.168 0.171 0.169 0.171 199,362 0.1691 1.07%
2008-11-17 0 0.187 0.186 0.187 0.186 0.187 550,000 102,380 0.1861 0.169 0.168 0.169 0.168 0.169 609,162 0.1681 0.54%
2008-11-14 0 0.186 0.186 0.189 0.186 0.197 460,000 88,490 0.1924 0.168 0.168 0.171 0.168 0.178 509,481 0.1737 -5.58%
2008-11-13 0 0.197 0.197 0.210 0.190 0.200 870,000 169,105 0.1944 0.178 0.178 0.190 0.172 0.181 963,583 0.1755 -6.19%
2008-11-12 0 0.210 0.195 0.203 0.200 0.210 1,035,000 207,995 0.2010 0.190 0.176 0.183 0.181 0.190 1,146,332 0.1814 0.00%
2008-11-11 0 0.210 0.210 0.224 0.210 0.214 265,000 55,800 0.2106 0.190 0.190 0.202 0.190 0.193 293,505 0.1901 1.94%
2008-11-10 0 0.206 0.205 0.217 0.203 0.210 245,000 51,280 0.2093 0.186 0.185 0.196 0.183 0.190 271,354 0.1890 3.00%
2008-11-07 0 0.200 0.200 0.208 - - 0 0 - 0.181 0.181 0.188 - - 0 - 0.00%
2008-11-06 0 0.200 0.200 0.208 0.200 0.210 260,952 52,506 0.2012 0.181 0.181 0.188 0.181 0.190 289,022 0.1817 -4.76%
2008-11-05 0 0.210 0.205 0.210 0.198 0.210 530,000 109,580 0.2068 0.190 0.185 0.190 0.179 0.190 587,011 0.1867 6.06%
2008-11-04 0 0.198 0.198 0.203 0.198 0.205 305,000 61,140 0.2005 0.179 0.179 0.183 0.179 0.185 337,808 0.1810 -5.26%
2008-11-03 0 0.209 0.197 0.209 0.196 0.220 1,240,000 249,935 0.2016 0.189 0.178 0.189 0.177 0.199 1,373,383 0.1820 0.00%
2008-10-31 0 0.209 0.198 0.209 0.198 0.230 2,035,000 422,415 0.2076 0.189 0.179 0.189 0.179 0.208 2,253,899 0.1874 -5.86%
2008-10-30 0 0.222 0.219 0.222 0.217 0.225 885,000 195,830 0.2213 0.200 0.198 0.200 0.196 0.203 980,197 0.1998 0.91%
2008-10-29 0 0.220 0.215 0.220 0.218 0.229 560,000 123,790 0.2211 0.199 0.194 0.199 0.197 0.207 620,238 0.1996 1.85%
2008-10-28 0 0.216 0.201 0.218 0.200 0.220 900,000 188,625 0.2096 0.195 0.181 0.197 0.181 0.199 996,810 0.1892 -1.82%
2008-10-27 0 0.220 0.205 0.220 0.210 0.236 1,525,000 343,580 0.2253 0.199 0.185 0.199 0.190 0.213 1,689,040 0.2034 1.85%
2008-10-24 0 0.216 0.210 0.218 0.209 0.221 2,800,000 604,030 0.2157 0.195 0.190 0.197 0.189 0.200 3,101,188 0.1948 3.85%
2008-10-23 0 0.208 0.199 0.208 0.200 0.229 955,000 206,395 0.2161 0.188 0.180 0.188 0.181 0.207 1,057,726 0.1951 -0.48%
2008-10-22 0 0.209 0.200 0.209 0.200 0.215 525,795 108,288 0.2060 0.189 0.181 0.189 0.181 0.194 582,353 0.1859 4.50%
2008-10-21 0 0.200 0.200 0.215 0.198 0.215 670,000 135,960 0.2029 0.181 0.181 0.194 0.179 0.194 742,070 0.1832 1.01%
2008-10-20 0 0.198 0.190 0.199 0.190 0.200 505,000 99,085 0.1962 0.179 0.172 0.180 0.172 0.181 559,321 0.1772 3.66%
2008-10-17 0 0.191 0.185 0.200 - - 0 0 - 0.172 0.167 0.181 - - 0 - 0.00%
2008-10-16 0 0.191 0.191 0.200 0.190 0.198 425,000 81,380 0.1915 0.172 0.172 0.181 0.172 0.179 470,716 0.1729 -3.54%
2008-10-15 0 0.198 0.198 0.209 0.195 0.209 245,000 48,855 0.1994 0.179 0.179 0.189 0.176 0.189 271,354 0.1800 -10.00%
2008-10-14 0 0.220 0.208 0.220 0.201 0.225 860,000 183,770 0.2137 0.199 0.188 0.199 0.181 0.203 952,508 0.1929 0.00%
2008-10-13 0 0.220 0.199 0.220 0.199 0.220 1,165,000 236,520 0.2030 0.199 0.180 0.199 0.180 0.199 1,290,316 0.1833 6.28%
2008-10-10 0 0.207 0.195 0.207 0.192 0.230 1,780,000 381,220 0.2142 0.187 0.176 0.187 0.173 0.208 1,971,469 0.1934 -8.00%
2008-10-09 0 0.225 0.225 0.230 0.224 0.230 575,000 129,660 0.2255 0.203 0.203 0.208 0.202 0.208 636,851 0.2036 0.00%
2008-10-08 0 0.225 0.225 0.226 0.224 0.226 665,000 149,600 0.2250 0.203 0.203 0.204 0.202 0.204 736,532 0.2031 -4.66%
2008-10-06 0 0.236 0.236 0.248 0.225 0.250 540,000 127,360 0.2359 0.213 0.213 0.224 0.203 0.226 598,086 0.2129 -7.45%
2008-10-03 0 0.255 0.240 0.255 0.240 0.300 2,020,000 515,290 0.2551 0.230 0.217 0.230 0.217 0.271 2,237,285 0.2303 -1.92%
2008-10-02 0 0.260 0.255 0.260 0.221 0.260 2,930,000 722,825 0.2467 0.235 0.230 0.235 0.200 0.235 3,245,171 0.2227 18.72%
2008-09-30 0 0.219 0.219 0.223 0.215 0.215 80,000 17,200 0.2150 0.198 0.198 0.201 0.194 0.194 88,605 0.1941 0.00%
2008-09-29 0 0.219 0.213 0.219 0.211 0.219 1,105,000 235,850 0.2134 0.198 0.192 0.198 0.191 0.198 1,223,862 0.1927 4.29%
2008-09-26 0 0.210 0.210 0.215 0.205 0.220 475,000 100,435 0.2114 0.190 0.190 0.194 0.185 0.199 526,094 0.1909 0.00%
2008-09-25 0 0.210 0.203 0.219 0.200 0.220 445,000 94,545 0.2125 0.190 0.183 0.198 0.181 0.199 492,867 0.1918 5.00%
2008-09-24 0 0.200 0.200 0.215 0.200 0.220 470,000 98,430 0.2094 0.181 0.181 0.194 0.181 0.199 520,556 0.1891 -4.76%
2008-09-23 0 0.210 0.210 0.216 0.210 0.215 1,275,000 270,150 0.2119 0.190 0.190 0.195 0.190 0.194 1,412,148 0.1913 0.00%
2008-09-22 0 0.210 0.200 0.210 0.200 0.210 670,000 137,550 0.2053 0.190 0.181 0.190 0.181 0.190 742,070 0.1854 10.53%
2008-09-19 0 0.190 0.190 0.200 0.175 0.199 1,705,000 311,215 0.1825 0.172 0.172 0.181 0.158 0.180 1,888,402 0.1648 11.76%
2008-09-18 0 0.170 0.170 0.178 0.153 0.180 1,085,000 175,565 0.1618 0.153 0.153 0.161 0.138 0.163 1,201,710 0.1461 -10.53%
2008-09-17 0 0.190 0.180 0.206 0.190 0.209 315,000 62,565 0.1986 0.172 0.163 0.186 0.172 0.189 348,884 0.1793 -8.65%
2008-09-16 0 0.208 0.184 0.200 0.190 0.208 540,000 102,690 0.1902 0.188 0.166 0.181 0.172 0.188 598,086 0.1717 -0.95%
2008-09-12 0 0.210 0.200 0.220 0.200 0.205 315,000 63,150 0.2005 0.190 0.181 0.199 0.181 0.185 348,884 0.1810 5.00%
2008-09-11 0 0.200 0.200 0.205 0.200 0.203 85,000 17,060 0.2007 0.181 0.181 0.185 0.181 0.183 94,143 0.1812 -2.44%
2008-09-10 0 0.205 0.203 0.210 0.205 0.207 325,000 66,805 0.2056 0.185 0.183 0.190 0.185 0.187 359,959 0.1856 -1.91%
2008-09-09 0 0.209 0.205 0.224 0.209 0.215 320,000 68,200 0.2131 0.189 0.185 0.202 0.189 0.194 354,421 0.1924 -2.79%
2008-09-08 0 0.215 0.214 0.224 - - 0 0 - 0.194 0.193 0.202 - - 0 - 0.00%
2008-09-05 0 0.215 0.214 0.219 0.212 0.225 680,000 148,620 0.2186 0.194 0.193 0.198 0.191 0.203 753,146 0.1973 -2.27%
2008-09-04 0 0.220 0.220 0.235 0.220 0.220 140,000 30,800 0.2200 0.199 0.199 0.212 0.199 0.199 155,059 0.1986 0.00%
2008-09-03 0 0.220 0.220 0.227 0.220 0.220 90,000 20,080 0.2231 0.199 0.199 0.205 0.199 0.199 99,681 0.2014 -2.65%
2008-09-02 0 0.226 0.220 0.232 0.220 0.220 160,000 35,200 0.2200 0.204 0.199 0.209 0.199 0.199 177,211 0.1986 2.73%
2008-09-01 0 0.220 0.215 0.220 0.215 0.220 345,000 75,390 0.2185 0.199 0.194 0.199 0.194 0.199 382,111 0.1973 2.33%
2008-08-29 0 0.215 0.215 0.218 0.210 0.215 435,000 92,570 0.2128 0.194 0.194 0.197 0.190 0.194 481,792 0.1921 0.00%
2008-08-28 0 0.215 0.211 0.219 0.215 0.228 480,000 103,460 0.2155 0.194 0.191 0.198 0.194 0.206 531,632 0.1946 -2.71%
2008-08-27 0 0.221 0.220 0.230 0.220 0.232 425,000 98,170 0.2310 0.200 0.199 0.208 0.199 0.209 470,716 0.2086 -4.74%
2008-08-26 0 0.232 0.232 0.235 0.230 0.244 250,000 58,755 0.2350 0.209 0.209 0.212 0.208 0.220 276,892 0.2122 -5.31%
2008-08-25 0 0.245 0.230 0.245 0.245 0.245 50,000 12,250 0.2450 0.221 0.208 0.221 0.221 0.221 55,378 0.2212 0.00%
2008-08-21 0 0.245 0.240 0.245 0.242 0.245 125,000 30,445 0.2436 0.221 0.217 0.221 0.218 0.221 138,446 0.2199 1.24%
2008-08-20 0 0.242 0.240 0.242 0.242 0.243 120,000 28,990 0.2416 0.218 0.217 0.218 0.218 0.219 132,908 0.2181 0.83%
2008-08-19 0 0.240 0.236 0.250 0.240 0.250 1,150,000 281,720 0.2450 0.217 0.213 0.226 0.217 0.226 1,273,702 0.2212 -2.04%
2008-08-18 0 0.245 0.240 0.245 0.240 0.245 900,000 217,705 0.2419 0.221 0.217 0.221 0.217 0.221 996,810 0.2184 1.66%
2008-08-15 0 0.241 0.236 0.241 0.238 0.241 330,000 78,870 0.2390 0.218 0.213 0.218 0.215 0.218 365,497 0.2158 2.55%
2008-08-14 0 0.235 0.230 0.238 0.230 0.235 195,000 45,350 0.2326 0.212 0.208 0.215 0.208 0.212 215,976 0.2100 2.17%
2008-08-13 0 0.230 0.221 0.230 0.235 0.241 625,000 147,745 0.2364 0.208 0.200 0.208 0.212 0.218 692,229 0.2134 -5.74%
2008-08-12 0 0.244 0.237 0.247 0.244 0.248 480,000 118,570 0.2470 0.220 0.214 0.223 0.220 0.224 531,632 0.2230 -2.40%
2008-08-11 0 0.250 0.249 0.250 0.250 0.250 670,000 167,500 0.2500 0.226 0.225 0.226 0.226 0.226 742,070 0.2257 0.00%
2008-08-08 0 0.250 0.250 0.265 0.250 0.250 150,000 37,500 0.2500 0.226 0.226 0.239 0.226 0.226 166,135 0.2257 0.40%
2008-08-07 0 0.249 0.240 0.250 0.249 0.250 355,000 88,605 0.2496 0.225 0.217 0.226 0.225 0.226 393,186 0.2254 -0.40%
2008-08-05 0 0.250 0.250 0.260 0.250 0.270 375,000 94,000 0.2507 0.226 0.226 0.235 0.226 0.244 415,338 0.2263 -5.66%
2008-08-04 0 0.265 0.265 0.270 - - 15,000 3,975 0.2650 0.239 0.239 0.244 - - 16,614 0.2393 0.00%
2008-08-01 0 0.265 0.255 0.265 0.260 0.265 290,000 75,850 0.2616 0.239 0.230 0.239 0.235 0.239 321,194 0.2361 1.92%
2008-07-31 0 0.260 0.260 0.280 0.260 0.265 380,000 100,350 0.2641 0.235 0.235 0.253 0.235 0.239 420,875 0.2384 1.96%
2008-07-30 0 0.255 0.255 0.280 0.250 0.260 625,000 159,050 0.2545 0.230 0.230 0.253 0.226 0.235 692,229 0.2298 2.00%
2008-07-29 0 0.250 0.249 0.250 0.250 0.250 50,000 12,500 0.2500 0.226 0.225 0.226 0.226 0.226 55,378 0.2257 0.00%
2008-07-28 0 0.250 0.248 0.255 0.250 0.250 180,000 45,000 0.2500 0.226 0.224 0.230 0.226 0.226 199,362 0.2257 -1.96%
2008-07-25 0 0.255 0.248 0.255 0.248 0.255 365,000 91,260 0.2500 0.230 0.224 0.230 0.224 0.230 404,262 0.2257 0.00%
2008-07-24 0 0.255 0.255 0.260 0.250 0.260 203,000 51,645 0.2544 0.230 0.230 0.235 0.226 0.235 224,836 0.2297 0.00%
2008-07-23 0 0.255 0.255 0.260 - - 55,000 14,025 0.2550 0.230 0.230 0.235 - - 60,916 0.2302 0.00%
2008-07-22 0 0.255 0.250 0.255 0.255 0.255 105,000 26,775 0.2550 0.230 0.226 0.230 0.230 0.230 116,295 0.2302 -1.92%
2008-07-21 0 0.260 0.255 0.260 0.248 0.260 602,800 152,657 0.2532 0.235 0.230 0.235 0.224 0.235 667,641 0.2287 -1.89%
2008-07-18 0 0.265 0.260 0.265 0.255 0.265 727,000 188,530 0.2593 0.239 0.235 0.239 0.230 0.239 805,201 0.2341 1.92%
2008-07-17 0 0.260 0.255 0.260 0.260 0.265 445,000 116,025 0.2607 0.235 0.230 0.235 0.235 0.239 492,867 0.2354 0.00%
2008-07-16 0 0.260 0.255 0.265 0.255 0.265 220,000 56,750 0.2580 0.235 0.230 0.239 0.230 0.239 243,665 0.2329 0.00%
2008-07-15 0 0.260 0.260 0.270 0.255 0.265 685,000 178,625 0.2608 0.235 0.235 0.244 0.230 0.239 758,683 0.2354 1.96%
2008-07-14 0 0.255 0.250 0.260 0.250 0.260 310,000 78,075 0.2519 0.230 0.226 0.235 0.226 0.235 343,346 0.2274 2.00%
2008-07-11 0 0.250 0.247 0.250 0.242 0.270 1,405,000 357,875 0.2547 0.226 0.223 0.226 0.218 0.244 1,556,132 0.2300 -5.66%
2008-07-10 0 0.265 0.260 0.265 0.265 0.280 970,000 261,700 0.2698 0.239 0.235 0.239 0.239 0.253 1,074,340 0.2436 -5.36%
2008-07-09 0 0.280 0.280 0.295 0.280 0.295 430,000 122,800 0.2856 0.253 0.253 0.266 0.253 0.266 476,254 0.2578 -5.08%
2008-07-08 0 0.295 0.295 0.300 0.295 0.295 100,000 29,500 0.2950 0.266 0.266 0.271 0.266 0.266 110,757 0.2663 0.00%
2008-07-07 0 0.295 0.295 0.300 0.295 0.305 80,000 24,225 0.3028 0.266 0.266 0.271 0.266 0.275 88,605 0.2734 -3.28%
2008-07-04 0 0.305 0.285 0.305 0.280 0.310 620,000 182,300 0.2940 0.275 0.257 0.275 0.253 0.280 686,692 0.2655 1.67%
2008-07-03 0 0.300 0.300 0.315 0.300 0.310 480,000 146,275 0.3047 0.271 0.271 0.284 0.271 0.280 531,632 0.2751 -3.23%
2008-07-02 0 0.310 0.305 0.320 0.310 0.340 535,000 177,550 0.3319 0.280 0.275 0.289 0.280 0.307 592,548 0.2996 -7.46%
2008-06-30 0 0.335 0.325 0.335 0.325 0.355 4,230,000 1,420,050 0.3357 0.302 0.293 0.302 0.293 0.321 4,685,008 0.3031 6.35%
2008-06-27 0 0.315 0.310 0.320 0.315 0.330 2,491,463 797,389 0.3200 0.284 0.280 0.289 0.284 0.298 2,759,462 0.2890 -4.55%
2008-06-26 0 0.330 0.320 0.340 0.320 0.330 1,590,000 519,300 0.3266 0.298 0.289 0.307 0.289 0.298 1,761,032 0.2949 3.13%
2008-06-25 0 0.320 0.320 0.345 0.315 0.320 580,000 184,100 0.3174 0.289 0.289 0.311 0.284 0.289 642,389 0.2866 3.23%
2008-06-24 0 0.310 0.310 0.315 0.300 0.310 950,000 290,725 0.3060 0.280 0.280 0.284 0.271 0.280 1,052,189 0.2763 3.33%
2008-06-23 0 0.300 0.295 0.305 0.295 0.300 1,610,000 481,250 0.2989 0.271 0.266 0.275 0.266 0.271 1,783,183 0.2699 1.69%
2008-06-20 0 0.295 0.290 0.300 0.290 0.295 930,000 270,375 0.2907 0.266 0.262 0.271 0.262 0.266 1,030,037 0.2625 1.72%
2008-06-19 0 0.290 0.290 0.295 0.285 0.290 650,000 186,400 0.2868 0.262 0.262 0.266 0.257 0.262 719,919 0.2589 3.57%
2008-06-18 0 0.280 0.280 0.290 0.280 0.295 110,000 31,850 0.2895 0.253 0.253 0.262 0.253 0.266 121,832 0.2614 1.82%
2008-06-17 0 0.275 0.275 0.280 0.270 0.280 580,000 159,700 0.2753 0.248 0.248 0.253 0.244 0.253 642,389 0.2486 0.00%
2008-06-16 0 0.275 0.260 0.275 0.230 0.280 1,525,000 384,700 0.2523 0.248 0.235 0.248 0.208 0.253 1,689,040 0.2278 -1.79%
2008-06-13 0 0.280 0.280 0.285 0.280 0.295 720,000 207,625 0.2884 0.253 0.253 0.257 0.253 0.266 797,448 0.2604 0.00%
2008-06-12 0 0.280 0.280 0.290 0.280 0.310 760,000 219,900 0.2893 0.253 0.253 0.262 0.253 0.280 841,751 0.2612 -9.68%
2008-06-11 0 0.310 0.310 0.315 0.310 0.320 855,000 271,725 0.3178 0.280 0.280 0.284 0.280 0.289 946,970 0.2869 -3.12%
2008-06-10 0 0.320 0.320 0.325 0.320 0.330 2,220,000 724,550 0.3264 0.289 0.289 0.293 0.289 0.298 2,458,799 0.2947 -1.54%
2008-06-06 0 0.325 0.325 0.330 0.325 0.330 790,000 256,800 0.3251 0.293 0.293 0.298 0.293 0.298 874,978 0.2935 0.00%
2008-06-05 0 0.325 0.320 0.325 0.320 0.325 2,665,000 852,925 0.3200 0.293 0.289 0.293 0.289 0.293 2,951,666 0.2890 1.56%
2008-06-04 0 0.320 0.320 0.325 0.310 0.330 2,095,000 674,400 0.3219 0.289 0.289 0.293 0.280 0.298 2,320,353 0.2906 1.59%
2008-06-03 0 0.315 0.310 0.320 0.315 0.315 955,000 301,275 0.3155 0.284 0.280 0.289 0.284 0.284 1,057,726 0.2848 0.00%
2008-06-02 0 0.315 0.315 0.320 0.305 0.320 1,295,000 407,250 0.3145 0.284 0.284 0.289 0.275 0.289 1,434,299 0.2839 0.00%
2008-05-30 0 0.315 0.310 0.315 0.310 0.320 955,000 300,450 0.3146 0.284 0.280 0.284 0.280 0.289 1,057,726 0.2841 1.61%
2008-05-29 0 0.310 0.305 0.310 0.310 0.320 255,000 80,500 0.3157 0.280 0.275 0.280 0.280 0.289 282,430 0.2850 0.00%
2008-05-28 0 0.310 0.310 0.315 0.305 0.320 2,275,000 706,350 0.3105 0.280 0.280 0.284 0.275 0.289 2,519,715 0.2803 3.33%
2008-05-27 0 0.300 0.300 0.310 0.300 0.310 1,315,000 400,200 0.3043 0.271 0.271 0.280 0.271 0.280 1,456,451 0.2748 -3.23%
2008-05-26 0 0.310 0.310 0.315 0.300 0.310 2,860,000 863,350 0.3019 0.280 0.280 0.284 0.271 0.280 3,167,642 0.2726 1.64%
2008-05-23 0 0.305 0.300 0.315 0.295 0.310 2,690,000 817,850 0.3040 0.275 0.271 0.284 0.266 0.280 2,979,355 0.2745 1.67%
2008-05-22 0 0.300 0.300 0.310 0.285 0.300 2,285,000 669,375 0.2929 0.271 0.271 0.280 0.257 0.271 2,530,791 0.2645 3.45%
2008-05-21 0 0.290 0.280 0.290 0.265 0.290 720,000 199,800 0.2775 0.262 0.253 0.262 0.239 0.262 797,448 0.2505 1.75%
2008-05-20 0 0.285 0.270 0.285 0.265 0.295 475,000 130,350 0.2744 0.257 0.244 0.257 0.239 0.266 526,094 0.2478 -3.39%
2008-05-19 0 0.295 0.290 0.300 0.280 0.310 3,460,000 1,022,800 0.2956 0.266 0.262 0.271 0.253 0.280 3,832,182 0.2669 5.36%
2008-05-16 0 0.280 0.280 0.285 0.240 0.300 2,790,000 756,825 0.2713 0.253 0.253 0.257 0.217 0.271 3,090,112 0.2449 16.67%
2008-05-15 0 0.240 0.240 0.244 0.240 0.245 1,065,000 255,950 0.2403 0.217 0.217 0.220 0.217 0.221 1,179,559 0.2170 -1.64%
2008-05-14 0 0.244 0.240 0.244 0.238 0.245 1,855,000 446,275 0.2406 0.220 0.217 0.220 0.215 0.221 2,054,537 0.2172 2.52%
2008-05-13 0 0.238 0.235 0.238 0.220 0.240 685,000 157,055 0.2293 0.215 0.212 0.215 0.199 0.217 758,683 0.2070 -0.83%
2008-05-09 0 0.240 0.226 0.240 0.240 0.245 190,000 45,775 0.2409 0.217 0.204 0.217 0.217 0.221 210,438 0.2175 0.00%
2008-05-08 0 0.240 0.240 0.245 0.238 0.250 115,000 28,040 0.2438 0.217 0.217 0.221 0.215 0.226 127,370 0.2201 -2.04%
2008-05-07 0 0.245 0.245 0.250 0.240 0.250 280,000 68,000 0.2429 0.221 0.221 0.226 0.217 0.226 310,119 0.2193 -3.92%
2008-05-06 0 0.255 0.255 0.260 0.250 0.255 675,000 170,425 0.2525 0.230 0.230 0.235 0.226 0.230 747,608 0.2280 0.00%
2008-05-05 0 0.255 0.250 0.255 0.250 0.255 1,095,000 275,175 0.2513 0.230 0.226 0.230 0.226 0.230 1,212,786 0.2269 2.00%
2008-05-02 0 0.250 0.250 0.255 0.250 0.255 1,315,000 328,775 0.2500 0.226 0.226 0.230 0.226 0.230 1,456,451 0.2257 0.00%
2008-04-30 0 0.250 0.250 0.255 0.250 0.255 1,565,000 394,400 0.2520 0.226 0.226 0.230 0.226 0.230 1,733,342 0.2275 -1.96%
2008-04-29 0 0.255 0.250 0.260 0.250 0.260 1,115,000 279,500 0.2507 0.230 0.226 0.235 0.226 0.235 1,234,937 0.2263 4.08%
2008-04-28 0 0.245 0.250 0.260 0.220 0.250 620,000 154,025 0.2484 0.221 0.226 0.235 0.199 0.226 686,692 0.2243 -2.00%
2008-04-25 0 0.250 0.236 0.250 0.232 0.250 1,460,000 364,910 0.2499 0.226 0.213 0.226 0.209 0.226 1,617,048 0.2257 0.00%
2008-04-24 0 0.250 0.250 0.260 0.241 0.260 1,685,000 420,305 0.2494 0.226 0.226 0.235 0.218 0.235 1,866,250 0.2252 2.04%
2008-04-23 0 0.245 0.240 0.247 0.230 0.249 2,320,000 557,090 0.2401 0.221 0.217 0.223 0.208 0.225 2,569,555 0.2168 6.52%
2008-04-22 0 0.230 0.223 0.230 0.223 0.230 1,135,000 253,305 0.2232 0.208 0.201 0.208 0.201 0.208 1,257,089 0.2015 3.14%
2008-04-21 0 0.223 0.219 0.223 0.214 0.228 1,300,000 283,670 0.2182 0.201 0.198 0.201 0.193 0.206 1,439,837 0.1970 5.19%
2008-04-18 0 0.212 0.212 0.215 0.210 0.215 2,270,000 478,675 0.2109 0.191 0.191 0.194 0.190 0.194 2,514,177 0.1904 0.95%
2008-04-17 0 0.210 0.208 0.212 0.180 0.220 6,580,000 1,322,115 0.2009 0.190 0.188 0.191 0.163 0.199 7,287,791 0.1814 -2.33%
2008-04-16 0 0.215 0.212 0.215 0.205 0.215 2,680,000 561,115 0.2094 0.194 0.191 0.194 0.185 0.194 2,968,280 0.1890 4.88%
2008-04-15 0 0.205 0.209 0.210 0.200 0.209 1,870,000 382,475 0.2045 0.185 0.189 0.190 0.181 0.189 2,071,150 0.1847 -0.49%
2008-04-14 0 0.206 0.206 0.210 0.180 0.210 980,000 198,750 0.2028 0.186 0.186 0.190 0.163 0.190 1,085,416 0.1831 -1.90%
2008-04-11 0 0.210 0.210 0.215 0.208 0.211 1,550,000 325,360 0.2099 0.190 0.190 0.194 0.188 0.191 1,716,729 0.1895 0.96%
2008-04-10 0 0.208 0.208 0.210 0.200 0.228 2,880,000 600,000 0.2083 0.188 0.188 0.190 0.181 0.206 3,189,793 0.1881 -0.95%
2008-04-09 0 0.210 0.208 0.210 0.208 0.215 2,260,000 475,350 0.2103 0.190 0.188 0.190 0.188 0.194 2,503,101 0.1899 -2.33%
2008-04-08 0 0.215 0.213 0.215 0.213 0.218 640,000 138,105 0.2158 0.194 0.192 0.194 0.192 0.197 708,843 0.1948 -1.38%
2008-04-07 0 0.218 0.210 0.218 0.218 0.223 2,025,000 445,940 0.2202 0.197 0.190 0.197 0.197 0.201 2,242,823 0.1988 -1.80%
2008-04-03 0 0.222 0.220 0.222 0.219 0.226 2,845,000 631,005 0.2218 0.200 0.199 0.200 0.198 0.204 3,151,028 0.2003 -5.53%
2008-04-02 0 0.235 0.230 0.235 0.220 0.240 1,440,000 334,295 0.2321 0.212 0.208 0.212 0.199 0.217 1,594,896 0.2096 3.98%
2008-04-01 0 0.226 0.226 0.230 0.226 0.240 1,350,000 310,745 0.2302 0.204 0.204 0.208 0.204 0.217 1,495,215 0.2078 -5.83%
2008-03-31 0 0.240 0.230 0.240 0.230 0.250 1,015,000 244,350 0.2407 0.217 0.208 0.217 0.208 0.226 1,124,180 0.2174 -5.88%
2008-03-28 0 0.255 0.255 0.260 0.245 0.265 625,000 157,875 0.2526 0.230 0.230 0.235 0.221 0.239 692,229 0.2281 5.81%
2008-03-27 0 0.241 0.241 0.260 0.240 0.250 325,000 81,050 0.2494 0.218 0.218 0.235 0.217 0.226 359,959 0.2252 -1.63%
2008-03-26 0 0.245 0.240 0.250 0.235 0.245 565,000 136,755 0.2420 0.221 0.217 0.226 0.212 0.221 625,775 0.2185 8.89%
2008-03-25 0 0.225 0.225 0.235 0.210 0.235 590,000 128,025 0.2170 0.203 0.203 0.212 0.190 0.212 653,465 0.1959 7.14%
2008-03-20 0 0.210 0.210 0.219 0.198 0.220 350,000 71,310 0.2037 0.190 0.190 0.198 0.179 0.199 387,648 0.1840 -1.41%
2008-03-19 0 0.213 0.213 0.220 0.213 0.220 1,045,000 227,775 0.2180 0.192 0.192 0.199 0.192 0.199 1,157,408 0.1968 1.43%
2008-03-18 0 0.210 0.210 0.218 0.180 0.232 1,955,000 412,120 0.2108 0.190 0.190 0.197 0.163 0.209 2,165,293 0.1903 -9.48%
2008-03-17 0 0.232 0.230 0.235 0.230 0.240 895,000 211,695 0.2365 0.209 0.208 0.212 0.208 0.217 991,272 0.2136 -7.20%
2008-03-14 0 0.250 0.246 0.250 0.250 0.255 635,000 159,550 0.2513 0.226 0.222 0.226 0.226 0.230 703,305 0.2269 -1.96%
2008-03-13 0 0.255 0.255 0.260 0.250 0.260 1,110,000 281,900 0.2540 0.230 0.230 0.235 0.226 0.235 1,229,399 0.2293 -5.56%
2008-03-12 0 0.270 0.265 0.270 0.270 0.275 265,000 71,950 0.2715 0.244 0.239 0.244 0.244 0.248 293,505 0.2451 -1.82%
2008-03-11 0 0.275 0.275 0.285 0.260 0.265 585,000 154,000 0.2632 0.248 0.248 0.257 0.235 0.239 647,927 0.2377 3.77%
2008-03-10 0 0.265 0.265 0.270 0.265 0.265 985,000 261,025 0.2650 0.239 0.239 0.244 0.239 0.239 1,090,953 0.2393 -3.64%
2008-03-07 0 0.275 0.275 0.280 0.270 0.280 640,000 175,400 0.2741 0.248 0.248 0.253 0.244 0.253 708,843 0.2474 -1.79%
2008-03-06 0 0.280 0.270 0.280 - - 40,000 11,200 0.2800 0.253 0.244 0.253 - - 44,303 0.2528 0.00%
2008-03-05 0 0.280 0.275 0.280 0.270 0.280 1,260,000 345,500 0.2742 0.253 0.248 0.253 0.244 0.253 1,395,534 0.2476 1.82%
2008-03-04 0 0.275 0.275 0.280 0.270 0.275 340,000 92,200 0.2712 0.248 0.248 0.253 0.244 0.248 376,573 0.2448 1.85%
2008-03-03 0 0.270 0.270 0.280 0.270 0.280 365,000 100,050 0.2741 0.244 0.244 0.253 0.244 0.253 404,262 0.2475 -3.57%
2008-02-29 0 0.280 0.280 0.290 0.270 0.290 1,345,000 379,575 0.2822 0.253 0.253 0.262 0.244 0.262 1,489,678 0.2548 5.66%
2008-02-28 0 0.265 0.260 0.280 0.260 0.270 2,205,000 578,025 0.2621 0.239 0.235 0.253 0.235 0.244 2,442,185 0.2367 0.00%
2008-02-27 0 0.265 0.260 0.285 0.265 0.280 2,254,546 607,205 0.2693 0.239 0.235 0.257 0.239 0.253 2,497,061 0.2432 -1.85%
2008-02-26 0 0.270 0.270 0.280 0.270 0.280 2,495,000 674,000 0.2701 0.244 0.244 0.253 0.244 0.253 2,763,380 0.2439 0.00%
2008-02-25 0 0.270 0.270 0.285 0.270 0.285 610,000 170,500 0.2795 0.244 0.244 0.257 0.244 0.257 675,616 0.2524 -5.26%
2008-02-22 0 0.285 0.280 0.285 0.280 0.290 680,000 196,075 0.2883 0.257 0.253 0.257 0.253 0.262 753,146 0.2603 -1.72%
2008-02-21 0 0.290 0.280 0.290 0.280 0.290 710,000 200,150 0.2819 0.262 0.253 0.262 0.253 0.262 786,373 0.2545 0.00%
2008-02-20 0 0.290 0.285 0.295 0.290 0.290 470,000 136,300 0.2900 0.262 0.257 0.266 0.262 0.262 520,556 0.2618 0.00%
2008-02-19 0 0.290 0.290 0.300 0.290 0.300 915,000 269,100 0.2941 0.262 0.262 0.271 0.262 0.271 1,013,424 0.2655 -1.69%
2008-02-18 0 0.295 0.285 0.295 0.290 0.300 1,820,000 535,900 0.2945 0.266 0.257 0.266 0.262 0.271 2,015,772 0.2659 0.00%
2008-02-15 0 0.295 0.290 0.295 0.290 0.300 685,000 203,900 0.2977 0.266 0.262 0.266 0.262 0.271 758,683 0.2688 -1.67%
2008-02-14 0 0.300 0.295 0.300 0.295 0.305 405,000 121,375 0.2997 0.271 0.266 0.271 0.266 0.275 448,565 0.2706 3.45%
2008-02-13 0 0.290 0.290 0.295 0.285 0.285 115,000 32,800 0.2852 0.262 0.262 0.266 0.257 0.257 127,370 0.2575 3.57%
2008-02-12 0 0.280 0.275 0.285 0.275 0.285 305,000 85,625 0.2807 0.253 0.248 0.257 0.248 0.257 337,808 0.2535 1.82%
2008-02-11 0 0.275 0.275 0.335 0.270 0.275 80,000 21,800 0.2725 0.248 0.248 0.302 0.244 0.248 88,605 0.2460 3.77%
2008-02-06 0 0.265 0.255 0.270 0.260 0.270 760,000 199,675 0.2627 0.239 0.230 0.244 0.235 0.244 841,751 0.2372 -1.85%
2008-02-05 0 0.270 0.265 0.280 0.260 0.270 1,220,000 325,200 0.2666 0.244 0.239 0.253 0.235 0.244 1,351,232 0.2407 0.00%
2008-02-04 0 0.270 0.270 0.275 0.270 0.275 150,000 41,000 0.2733 0.244 0.244 0.248 0.244 0.248 166,135 0.2468 -1.82%
2008-02-01 0 0.275 0.270 0.275 0.260 0.320 510,000 137,525 0.2697 0.248 0.244 0.248 0.235 0.289 564,859 0.2435 3.77%
2008-01-31 0 0.265 0.265 0.280 0.265 0.275 730,000 197,750 0.2709 0.239 0.239 0.253 0.239 0.248 808,524 0.2446 0.00%
2008-01-30 0 0.265 0.265 0.270 0.265 0.280 435,000 118,225 0.2718 0.239 0.239 0.244 0.239 0.253 481,792 0.2454 -3.64%
2008-01-29 0 0.275 0.275 0.280 0.270 0.280 630,000 171,950 0.2729 0.248 0.248 0.253 0.244 0.253 697,767 0.2464 -1.79%
2008-01-28 0 0.280 0.270 0.280 0.275 0.280 920,000 257,300 0.2797 0.253 0.244 0.253 0.248 0.253 1,018,962 0.2525 0.00%
2008-01-25 0 0.280 0.265 0.280 0.265 0.280 1,445,000 400,825 0.2774 0.253 0.239 0.253 0.239 0.253 1,600,434 0.2504 0.00%
2008-01-24 0 0.280 0.275 0.280 0.280 0.320 880,000 254,200 0.2889 0.253 0.248 0.253 0.253 0.289 974,659 0.2608 0.00%
2008-01-23 0 0.280 0.275 0.290 0.255 0.290 1,740,000 481,325 0.2766 0.253 0.248 0.262 0.230 0.262 1,927,167 0.2498 3.70%
2008-01-22 0 0.270 0.255 0.270 0.232 0.290 2,620,000 673,745 0.2572 0.244 0.230 0.244 0.209 0.262 2,901,826 0.2322 -6.90%
2008-01-21 0 0.290 0.285 0.300 0.290 0.300 450,000 132,200 0.2938 0.262 0.257 0.271 0.262 0.271 498,405 0.2652 0.00%
2008-01-18 0 0.290 0.290 0.310 0.285 0.310 1,425,000 420,050 0.2948 0.262 0.262 0.280 0.257 0.280 1,578,283 0.2661 -3.33%
2008-01-17 0 0.300 0.295 0.300 0.295 0.300 1,005,000 301,000 0.2995 0.271 0.266 0.271 0.266 0.271 1,113,105 0.2704 0.00%
2008-01-16 0 0.300 0.295 0.300 0.300 0.315 1,675,000 513,900 0.3068 0.271 0.266 0.271 0.271 0.284 1,855,175 0.2770 -4.76%
2008-01-15 0 0.315 0.315 0.325 0.310 0.340 1,940,000 640,050 0.3299 0.284 0.284 0.293 0.280 0.307 2,148,680 0.2979 -4.55%
2008-01-14 0 0.330 0.315 0.330 0.315 0.330 435,000 138,325 0.3180 0.298 0.284 0.298 0.284 0.298 481,792 0.2871 4.76%
2008-01-11 0 0.315 0.315 0.340 0.315 0.340 1,445,000 467,150 0.3233 0.284 0.284 0.307 0.284 0.307 1,600,434 0.2919 -1.56%
2008-01-10 0 0.320 0.320 0.340 0.320 0.330 970,000 315,075 0.3248 0.289 0.289 0.307 0.289 0.298 1,074,340 0.2933 -1.54%
2008-01-09 0 0.325 0.325 0.340 0.325 0.340 860,000 285,100 0.3315 0.293 0.293 0.307 0.293 0.307 952,508 0.2993 -4.41%
2008-01-08 0 0.340 0.330 0.340 0.340 0.340 260,000 88,450 0.3402 0.307 0.298 0.307 0.307 0.307 287,967 0.3072 -1.45%
2008-01-07 0 0.345 0.340 0.345 0.345 0.350 555,000 193,350 0.3484 0.311 0.307 0.311 0.311 0.316 614,700 0.3145 -5.48%
2008-01-04 0 0.365 0.360 0.365 0.355 0.365 290,000 105,650 0.3643 0.330 0.325 0.330 0.321 0.330 321,194 0.3289 1.39%
2008-01-03 0 0.360 0.360 0.375 0.335 0.360 340,000 122,150 0.3593 0.325 0.325 0.339 0.302 0.325 376,573 0.3244 0.00%
2008-01-02 0 0.360 0.360 0.375 0.360 0.360 180,000 64,800 0.3600 0.325 0.325 0.339 0.325 0.325 199,362 0.3250 0.00%
2007-12-31 0 0.360 0.360 0.375 0.355 0.355 95,000 34,850 0.3668 0.325 0.325 0.339 0.321 0.321 105,219 0.3312 1.41%
2007-12-28 0 0.355 0.355 0.370 0.350 0.370 155,000 55,175 0.3560 0.321 0.321 0.334 0.316 0.334 171,673 0.3214 0.00%
2007-12-27 0 0.355 0.355 0.370 0.350 0.375 700,000 254,925 0.3642 0.321 0.321 0.334 0.316 0.339 775,297 0.3288 -5.33%
2007-12-24 0 0.375 0.365 0.375 0.350 0.375 1,130,000 414,025 0.3664 0.339 0.330 0.339 0.316 0.339 1,251,551 0.3308 8.70%
2007-12-21 0 0.345 0.345 0.350 0.345 0.350 355,000 123,550 0.3480 0.311 0.311 0.316 0.311 0.316 393,186 0.3142 -1.43%
2007-12-20 0 0.350 0.350 0.360 0.350 0.360 200,000 70,850 0.3543 0.316 0.316 0.325 0.316 0.325 221,513 0.3198 0.00%
2007-12-19 0 0.350 0.345 0.360 0.345 0.360 830,000 289,750 0.3491 0.316 0.311 0.325 0.311 0.325 919,281 0.3152 1.45%
2007-12-18 0 0.345 0.340 0.355 0.330 0.360 840,000 296,400 0.3529 0.311 0.307 0.321 0.298 0.325 930,356 0.3186 4.55%
2007-12-17 0 0.330 0.330 0.345 0.305 0.360 560,000 186,175 0.3325 0.298 0.298 0.311 0.275 0.325 620,238 0.3002 -8.33%
2007-12-14 0 0.360 0.345 0.360 0.345 0.365 1,345,000 469,600 0.3491 0.325 0.311 0.325 0.311 0.330 1,489,678 0.3152 2.86%
2007-12-13 0 0.350 0.350 0.355 0.350 0.360 390,000 138,900 0.3562 0.316 0.316 0.321 0.316 0.325 431,951 0.3216 -2.78%
2007-12-12 0 0.360 0.360 0.370 0.350 0.370 5,045,000 1,821,975 0.3611 0.325 0.325 0.334 0.316 0.334 5,587,675 0.3261 -1.37%
2007-12-11 0 0.365 0.365 0.370 0.365 0.375 400,000 149,225 0.3731 0.330 0.330 0.334 0.330 0.339 443,027 0.3368 -2.67%
2007-12-10 0 0.375 0.375 0.380 0.375 0.380 1,560,000 592,300 0.3797 0.339 0.339 0.343 0.339 0.343 1,727,805 0.3428 1.35%
2007-12-07 0 0.370 0.370 0.375 0.370 0.375 1,765,000 655,650 0.3715 0.334 0.334 0.339 0.334 0.339 1,954,856 0.3354 0.00%
2007-12-06 0 0.370 0.370 0.375 0.370 0.375 1,300,000 485,575 0.3735 0.334 0.334 0.339 0.334 0.339 1,439,837 0.3372 2.78%
2007-12-05 0 0.360 0.355 0.370 0.330 0.360 1,140,000 403,525 0.3540 0.325 0.321 0.334 0.298 0.325 1,262,626 0.3196 7.46%
2007-12-04 0 0.335 0.335 0.345 0.335 0.350 420,000 142,500 0.3393 0.302 0.302 0.311 0.302 0.316 465,178 0.3063 -4.29%
2007-12-03 0 0.350 0.335 0.350 0.320 0.380 1,360,000 467,625 0.3438 0.316 0.302 0.316 0.289 0.343 1,506,291 0.3104 9.38%
2007-11-30 0 0.320 0.315 0.320 0.315 0.325 685,000 218,025 0.3183 0.289 0.284 0.289 0.284 0.293 758,683 0.2874 1.59%
2007-11-29 0 0.315 0.315 0.325 0.310 0.370 1,055,000 337,650 0.3200 0.284 0.284 0.293 0.280 0.334 1,168,483 0.2890 1.61%
2007-11-28 0 0.310 0.310 0.315 0.310 0.315 623,447 193,386 0.3102 0.280 0.280 0.284 0.280 0.284 690,509 0.2801 1.64%
2007-11-27 0 0.305 0.300 0.315 0.305 0.320 1,665,000 516,750 0.3104 0.275 0.271 0.284 0.275 0.289 1,844,099 0.2802 -1.61%
2007-11-26 0 0.310 0.310 0.315 0.310 0.320 2,110,000 656,150 0.3110 0.280 0.280 0.284 0.280 0.289 2,336,966 0.2808 0.00%
2007-11-23 0 0.310 0.310 0.320 0.310 0.320 1,290,000 404,900 0.3139 0.280 0.280 0.289 0.280 0.289 1,428,761 0.2834 -1.59%
2007-11-22 0 0.315 0.310 0.315 0.315 0.330 2,440,000 780,875 0.3200 0.284 0.280 0.284 0.284 0.298 2,702,463 0.2889 -3.08%
2007-11-21 0 0.325 0.325 0.335 0.325 0.335 1,660,000 549,325 0.3309 0.293 0.293 0.302 0.293 0.302 1,838,561 0.2988 -2.99%
2007-11-20 0 0.335 0.330 0.335 0.335 0.340 2,090,000 704,625 0.3371 0.302 0.298 0.302 0.302 0.307 2,314,815 0.3044 -1.47%
2007-11-19 0 0.340 0.340 0.350 0.340 0.355 1,650,000 570,825 0.3460 0.307 0.307 0.316 0.307 0.321 1,827,486 0.3124 -4.23%
2007-11-16 0 0.355 0.355 0.360 0.350 0.360 1,605,000 570,000 0.3551 0.321 0.321 0.325 0.316 0.325 1,777,645 0.3206 -1.39%
2007-11-15 0 0.360 0.355 0.360 0.360 0.365 1,340,000 482,675 0.3602 0.325 0.321 0.325 0.325 0.330 1,484,140 0.3252 1.41%
2007-11-14 0 0.355 0.355 0.360 0.355 0.370 960,000 345,225 0.3596 0.321 0.321 0.325 0.321 0.334 1,063,264 0.3247 0.00%
2007-11-13 0 0.355 0.355 0.360 0.345 0.380 3,640,000 1,321,600 0.3631 0.321 0.321 0.325 0.311 0.343 4,031,544 0.3278 -1.39%
2007-11-12 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2007-11-06 0 0.360 0.355 0.370 0.350 0.370 3,775,000 1,351,550 0.3580 0.325 0.321 0.334 0.316 0.334 4,181,065 0.3233 1.41%
2007-11-05 0 0.355 0.355 0.360 0.345 0.360 1,840,000 651,550 0.3541 0.321 0.321 0.325 0.311 0.325 2,037,923 0.3197 1.43%
2007-11-02 0 0.350 0.345 0.350 0.340 0.360 7,420,000 2,595,475 0.3498 0.316 0.311 0.316 0.307 0.325 8,218,147 0.3158 -2.78%
2007-11-01 0 0.360 0.360 0.365 0.360 0.385 2,025,000 742,250 0.3665 0.325 0.325 0.330 0.325 0.348 2,242,823 0.3309 1.41%
2007-10-31 0 0.355 0.350 0.355 0.355 0.385 5,120,000 1,874,050 0.3660 0.321 0.316 0.321 0.321 0.348 5,670,743 0.3305 -1.39%
2007-10-30 0 0.360 0.360 0.365 0.360 0.370 1,280,000 464,225 0.3627 0.325 0.325 0.330 0.325 0.334 1,417,686 0.3275 -1.37%
2007-10-29 0 0.365 0.365 0.370 0.365 0.370 2,255,000 827,800 0.3671 0.330 0.330 0.334 0.330 0.334 2,497,564 0.3314 0.00%
2007-10-26 0 0.365 0.360 0.370 0.350 0.380 3,335,000 1,208,075 0.3622 0.330 0.325 0.334 0.316 0.343 3,693,736 0.3271 1.39%
2007-10-25 0 0.360 0.360 0.365 0.350 0.370 3,545,000 1,275,900 0.3599 0.325 0.325 0.330 0.316 0.334 3,926,325 0.3250 -1.37%
2007-10-24 0 0.365 0.365 0.375 0.365 0.380 1,180,000 443,050 0.3755 0.330 0.330 0.339 0.330 0.343 1,306,929 0.3390 -3.95%
2007-10-23 0 0.380 0.375 0.380 0.365 0.385 1,470,000 557,225 0.3791 0.343 0.339 0.343 0.330 0.348 1,628,123 0.3422 4.11%
2007-10-22 0 0.365 0.365 0.370 0.350 0.365 3,360,000 1,203,225 0.3581 0.330 0.330 0.334 0.316 0.330 3,721,425 0.3233 1.39%
2007-10-18 0 0.360 0.360 0.370 0.355 0.380 2,126,736 777,258 0.3655 0.325 0.325 0.334 0.321 0.343 2,355,503 0.3300 1.41%
2007-10-17 0 0.355 0.360 0.370 0.355 0.375 3,003,000 1,093,175 0.3640 0.321 0.325 0.334 0.321 0.339 3,326,024 0.3287 -4.05%
2007-10-16 0 0.370 0.370 0.375 0.370 0.380 2,240,000 837,950 0.3741 0.334 0.334 0.339 0.334 0.343 2,480,950 0.3378 -1.33%
2007-10-15 0 0.375 0.375 0.380 0.370 0.385 1,075,000 405,750 0.3774 0.339 0.339 0.343 0.334 0.348 1,190,635 0.3408 1.35%
2007-10-12 0 0.370 0.370 0.390 0.370 0.395 2,430,000 920,475 0.3788 0.334 0.334 0.352 0.334 0.357 2,691,388 0.3420 -2.63%
2007-10-11 0 0.380 0.380 0.390 0.380 0.395 785,000 305,575 0.3893 0.343 0.343 0.352 0.343 0.357 869,440 0.3515 -2.56%
2007-10-10 0 0.390 0.385 0.395 0.385 0.410 2,280,000 902,225 0.3957 0.352 0.348 0.357 0.348 0.370 2,525,253 0.3573 -1.27%
2007-10-09 0 0.395 0.395 0.400 0.390 0.400 1,920,000 763,025 0.3974 0.357 0.357 0.361 0.352 0.361 2,126,529 0.3588 2.60%
2007-10-08 0 0.385 0.385 0.390 0.385 0.400 4,290,000 1,677,500 0.3910 0.348 0.348 0.352 0.348 0.361 4,751,462 0.3530 0.00%
2007-10-05 0 0.385 0.385 0.390 0.380 0.410 2,935,000 1,145,875 0.3904 0.348 0.348 0.352 0.343 0.370 3,250,709 0.3525 4.05%
2007-10-04 0 0.370 0.365 0.370 0.365 0.380 3,548,333 1,311,917 0.3697 0.334 0.330 0.334 0.330 0.343 3,930,017 0.3338 1.37%
2007-10-03 0 0.365 0.360 0.365 0.360 0.380 3,145,000 1,156,325 0.3677 0.330 0.325 0.330 0.325 0.343 3,483,298 0.3320 -3.95%
2007-10-02 0 0.380 0.370 0.380 0.370 0.385 3,110,000 1,169,175 0.3759 0.343 0.334 0.343 0.334 0.348 3,444,533 0.3394 0.00%
2007-09-28 0 0.380 0.380 0.385 0.380 0.385 1,455,000 554,275 0.3809 0.343 0.343 0.348 0.343 0.348 1,611,510 0.3439 -1.30%
2007-09-27 0 0.385 0.385 0.390 0.380 0.390 1,325,000 508,225 0.3836 0.348 0.348 0.352 0.343 0.352 1,467,526 0.3463 1.32%
2007-09-25 0 0.380 0.380 0.385 0.380 0.395 1,820,000 701,575 0.3855 0.343 0.343 0.348 0.343 0.357 2,015,772 0.3480 -3.80%
2007-09-24 0 0.395 0.390 0.395 0.380 0.425 6,045,000 2,409,275 0.3986 0.357 0.352 0.357 0.343 0.384 6,695,242 0.3598 -4.82%
2007-09-21 0 0.415 0.410 0.415 0.405 0.440 2,415,000 1,009,275 0.4179 0.375 0.370 0.375 0.366 0.397 2,674,774 0.3773 1.22%
2007-09-20 0 0.410 0.410 0.420 0.400 0.415 3,695,000 1,496,125 0.4049 0.370 0.370 0.379 0.361 0.375 4,092,460 0.3656 2.50%
2007-09-19 0 0.400 0.395 0.400 0.390 0.410 3,075,000 1,226,525 0.3989 0.361 0.357 0.361 0.352 0.370 3,405,769 0.3601 3.90%
2007-09-18 0 0.385 0.385 0.390 0.380 0.400 4,425,000 1,708,800 0.3862 0.348 0.348 0.352 0.343 0.361 4,900,984 0.3487 -3.75%
2007-09-17 0 0.400 0.395 0.400 0.390 0.420 4,335,000 1,733,875 0.4000 0.361 0.357 0.361 0.352 0.379 4,801,303 0.3611 -6.98%
2007-09-14 0 0.430 0.430 0.435 0.370 0.440 16,355,000 6,496,750 0.3972 0.388 0.388 0.393 0.334 0.397 18,114,258 0.3587 16.22%
2007-09-13 0 0.370 0.370 0.375 0.370 0.395 2,400,000 911,625 0.3798 0.334 0.334 0.339 0.334 0.357 2,658,161 0.3430 -6.33%
2007-09-12 0 0.395 0.390 0.395 0.390 0.395 1,395,000 547,100 0.3922 0.357 0.352 0.357 0.352 0.357 1,545,056 0.3541 2.60%
2007-09-11 0 0.385 0.380 0.390 0.380 0.390 890,000 342,825 0.3852 0.348 0.343 0.352 0.343 0.352 985,735 0.3478 1.32%
2007-09-10 0 0.380 0.370 0.380 0.365 0.385 2,645,000 991,075 0.3747 0.343 0.334 0.343 0.330 0.348 2,929,515 0.3383 -1.30%
2007-09-07 0 0.385 0.375 0.385 0.375 0.385 4,045,000 1,529,700 0.3782 0.348 0.339 0.348 0.339 0.348 4,480,108 0.3414 1.32%
2007-09-06 0 0.380 0.380 0.395 0.380 0.390 2,555,000 984,025 0.3851 0.343 0.343 0.357 0.343 0.352 2,829,834 0.3477 -2.56%
2007-09-05 0 0.390 0.390 0.400 0.390 0.400 1,460,000 579,300 0.3968 0.352 0.352 0.361 0.352 0.361 1,617,048 0.3582 -1.27%
2007-09-04 0 0.395 0.395 0.400 0.380 0.395 945,000 367,625 0.3890 0.357 0.357 0.361 0.343 0.357 1,046,651 0.3512 3.95%
2007-09-03 0 0.380 0.380 0.390 0.380 0.395 3,090,000 1,190,825 0.3854 0.343 0.343 0.352 0.343 0.357 3,422,382 0.3480 -5.00%
2007-08-31 0 0.400 0.395 0.400 0.395 0.410 1,132,873 458,917 0.4051 0.361 0.357 0.361 0.357 0.370 1,254,733 0.3657 0.00%
2007-08-30 0 0.400 0.400 0.405 0.395 0.410 685,000 275,050 0.4015 0.361 0.361 0.366 0.357 0.370 758,683 0.3625 0.00%
2007-08-29 0 0.400 0.400 0.410 0.385 0.415 3,660,000 1,457,125 0.3981 0.361 0.361 0.370 0.348 0.375 4,053,695 0.3595 2.56%
2007-08-28 0 0.390 0.390 0.395 0.390 0.410 5,515,000 2,176,725 0.3947 0.352 0.352 0.357 0.352 0.370 6,108,232 0.3564 -1.27%
2007-08-27 0 0.395 0.395 0.400 0.390 0.415 5,495,000 2,202,325 0.4008 0.357 0.357 0.361 0.352 0.375 6,086,081 0.3619 1.28%
2007-08-24 0 0.390 0.390 0.400 0.385 0.400 4,330,634 1,701,585 0.3929 0.352 0.352 0.361 0.348 0.361 4,796,467 0.3548 0.00%
2007-08-23 0 0.390 0.385 0.390 0.380 0.400 6,135,000 2,386,300 0.3890 0.352 0.348 0.352 0.343 0.361 6,794,923 0.3512 -1.27%
2007-08-22 0 0.395 0.395 0.400 0.380 0.415 3,435,000 1,352,050 0.3936 0.357 0.357 0.361 0.343 0.375 3,804,493 0.3554 -1.25%
2007-08-21 0 0.400 0.400 0.415 0.400 0.450 1,745,000 739,175 0.4236 0.361 0.361 0.375 0.361 0.406 1,932,704 0.3825 -5.88%
2007-08-20 0 0.425 0.420 0.425 0.400 0.460 3,644,500 1,593,800 0.4373 0.384 0.379 0.384 0.361 0.415 4,036,528 0.3948 14.86%
2007-08-17 0 0.370 0.355 0.370 0.330 0.400 6,860,000 2,539,250 0.3702 0.334 0.321 0.334 0.298 0.361 7,597,910 0.3342 -3.90%
2007-08-16 0 0.385 0.380 0.385 0.385 0.430 4,830,000 1,925,400 0.3986 0.348 0.343 0.348 0.348 0.388 5,349,549 0.3599 -10.47%
2007-08-15 0 0.430 0.420 0.430 0.415 0.450 2,570,000 1,106,825 0.4307 0.388 0.379 0.388 0.375 0.406 2,846,447 0.3888 -2.27%
2007-08-14 0 0.440 0.435 0.440 0.440 0.445 1,305,425 575,774 0.4411 0.397 0.393 0.397 0.397 0.402 1,445,846 0.3982 2.33%
2007-08-13 0 0.430 0.430 0.440 0.430 0.450 2,265,000 997,325 0.4403 0.388 0.388 0.397 0.388 0.406 2,508,639 0.3976 0.00%
2007-08-10 0 0.430 0.425 0.430 0.400 0.435 4,345,000 1,829,625 0.4211 0.388 0.384 0.388 0.361 0.393 4,812,379 0.3802 0.00%
2007-08-09 0 0.430 0.430 0.440 0.430 0.455 2,460,000 1,080,050 0.4390 0.388 0.388 0.397 0.388 0.411 2,724,615 0.3964 1.18%
2007-08-08 0 0.425 0.425 0.440 0.415 0.445 2,595,000 1,118,600 0.4311 0.384 0.384 0.397 0.375 0.402 2,874,136 0.3892 2.41%
2007-08-07 0 0.415 0.415 0.420 0.395 0.470 6,435,000 2,761,850 0.4292 0.375 0.375 0.379 0.357 0.424 7,127,194 0.3875 -6.74%
2007-08-06 0 0.445 0.440 0.445 0.430 0.480 6,575,000 2,908,225 0.4423 0.402 0.397 0.402 0.388 0.433 7,282,253 0.3994 -7.29%
2007-08-03 0 0.480 0.480 0.485 0.475 0.490 2,255,042 1,084,294 0.4808 0.433 0.433 0.438 0.429 0.442 2,497,610 0.4341 0.00%
2007-08-02 0 0.480 0.475 0.480 0.450 0.510 9,729,448 4,700,668 0.4831 0.433 0.429 0.433 0.406 0.460 10,776,015 0.4362 -4.00%
2007-08-01 0 0.500 0.495 0.500 0.490 0.530 10,560,000 5,296,050 0.5015 0.451 0.447 0.451 0.442 0.479 11,695,907 0.4528 -1.96%
2007-07-31 0 0.510 0.510 0.520 0.500 0.530 11,510,634 5,887,698 0.5115 0.460 0.460 0.469 0.451 0.479 12,748,798 0.4618 0.00%
2007-07-30 0 0.510 0.500 0.510 0.480 0.640 42,025,000 21,919,500 0.5216 0.460 0.451 0.460 0.433 0.578 46,545,503 0.4709 -21.54%
2007-07-27 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2007-07-24 1 0.650 0.640 0.650 0.485 0.650 56,340,244 31,870,221 0.5657 0.587 0.578 0.587 0.438 0.587 62,400,595 0.5107 34.02%
2007-07-23 0 0.485 0.485 0.495 0.485 0.500 14,915,000 7,338,175 0.4920 0.438 0.438 0.447 0.438 0.451 16,519,362 0.4442 -1.02%
2007-07-20 0 0.490 0.480 0.490 0.485 0.495 9,370,000 4,585,475 0.4894 0.442 0.433 0.442 0.438 0.447 10,377,903 0.4418 1.03%
2007-07-19 0 0.485 0.485 0.490 0.470 0.495 8,120,000 3,917,875 0.4825 0.438 0.438 0.442 0.424 0.447 8,993,444 0.4356 -2.02%
2007-07-18 0 0.495 0.490 0.495 0.480 0.500 15,853,000 7,811,410 0.4927 0.447 0.442 0.447 0.433 0.451 17,558,260 0.4449 2.06%
2007-07-17 0 0.485 0.485 0.490 0.475 0.500 8,287,000 4,032,415 0.4866 0.438 0.438 0.442 0.429 0.451 9,178,408 0.4393 1.04%
2007-07-16 0 0.480 0.480 0.495 0.475 0.495 5,270,000 2,545,975 0.4831 0.433 0.433 0.447 0.429 0.447 5,836,878 0.4362 1.05%
2007-07-13 0 0.475 0.470 0.475 0.450 0.495 12,510,000 5,915,075 0.4728 0.429 0.424 0.429 0.406 0.447 13,855,663 0.4269 -2.06%
2007-07-12 0 0.485 0.480 0.485 0.480 0.510 19,155,000 9,448,125 0.4932 0.438 0.433 0.438 0.433 0.460 21,215,446 0.4453 -3.00%
2007-07-11 0 0.500 0.500 0.510 0.490 0.530 35,454,054 18,015,096 0.5081 0.451 0.451 0.460 0.442 0.479 39,267,740 0.4588 3.09%
2007-07-10 0 0.485 0.480 0.485 0.460 0.490 34,928,736 16,669,322 0.4772 0.438 0.433 0.438 0.415 0.442 38,685,915 0.4309 12.79%
2007-07-09 0 0.430 0.420 0.430 0.395 0.430 14,015,222 5,746,812 0.4100 0.388 0.379 0.388 0.357 0.388 15,522,797 0.3702 11.69%
2007-07-06 0 0.385 0.385 0.395 0.370 0.395 5,310,000 2,028,925 0.3821 0.348 0.348 0.357 0.334 0.357 5,881,181 0.3450 5.48%
2007-07-05 0 0.365 0.365 0.370 0.350 0.365 7,850,000 2,824,425 0.3598 0.330 0.330 0.334 0.316 0.330 8,694,401 0.3249 1.39%
2007-07-04 0 0.360 0.355 0.365 0.350 0.380 13,305,000 4,790,250 0.3600 0.325 0.321 0.330 0.316 0.343 14,736,179 0.3251 -5.26%
2007-07-03 0 0.380 0.365 0.380 0.365 0.400 12,520,000 4,686,825 0.3743 0.343 0.330 0.343 0.330 0.361 13,866,739 0.3380 -5.00%
2007-06-29 0 0.400 0.380 0.400 0.370 0.400 14,285,000 5,515,300 0.3861 0.361 0.343 0.361 0.334 0.361 15,821,594 0.3486 -1.23%
2007-06-28 0 0.405 0.405 0.410 0.400 0.420 5,105,000 2,081,175 0.4077 0.366 0.366 0.370 0.361 0.379 5,654,129 0.3681 -1.22%
2007-06-27 0 0.410 0.410 0.415 0.405 0.435 7,340,000 3,024,750 0.4121 0.370 0.370 0.375 0.366 0.393 8,129,542 0.3721 -4.65%
2007-06-26 0 0.430 0.425 0.430 0.420 0.435 3,670,000 1,560,175 0.4251 0.388 0.384 0.388 0.379 0.393 4,064,771 0.3838 2.38%
2007-06-25 0 0.420 0.420 0.430 0.420 0.440 8,735,000 3,740,725 0.4282 0.379 0.379 0.388 0.379 0.397 9,674,598 0.3867 -3.45%
2007-06-22 0 0.435 0.430 0.435 0.425 0.440 4,905,454 2,125,086 0.4332 0.393 0.388 0.393 0.384 0.397 5,433,119 0.3911 1.16%
2007-06-21 0 0.430 0.430 0.440 0.425 0.445 4,605,000 1,996,525 0.4336 0.388 0.388 0.397 0.384 0.402 5,100,346 0.3914 1.18%
2007-06-20 0 0.425 0.425 0.430 0.410 0.450 5,571,351 2,391,590 0.4293 0.384 0.384 0.388 0.370 0.406 6,170,644 0.3876 -3.41%
2007-06-18 0 0.440 0.440 0.445 0.405 0.475 17,955,266 7,942,034 0.4423 0.397 0.397 0.402 0.366 0.429 19,886,660 0.3994 -4.35%
2007-06-15 0 0.460 0.460 0.465 0.455 0.475 7,710,000 3,578,775 0.4642 0.415 0.415 0.420 0.411 0.429 8,539,342 0.4191 1.10%
2007-06-14 0 0.455 0.455 0.460 0.455 0.485 7,021,000 3,288,410 0.4684 0.411 0.411 0.415 0.411 0.438 7,776,228 0.4229 -2.15%
2007-06-13 0 0.465 0.470 0.475 0.460 0.495 11,991,333 5,679,175 0.4736 0.420 0.424 0.429 0.415 0.447 13,281,205 0.4276 -4.12%
2007-06-12 0 0.485 0.480 0.485 0.475 0.510 26,560,727 13,101,409 0.4933 0.438 0.433 0.438 0.429 0.460 29,417,785 0.4454 3.19%
2007-06-11 0 0.470 0.470 0.475 0.440 0.480 18,735,000 8,607,950 0.4595 0.424 0.424 0.429 0.397 0.433 20,750,268 0.4148 5.62%
2007-06-08 0 0.445 0.440 0.445 0.430 0.470 25,415,000 11,336,200 0.4460 0.402 0.397 0.402 0.388 0.424 28,148,815 0.4027 -5.32%
2007-06-07 0 0.470 0.470 0.475 0.410 0.480 33,035,552 14,614,529 0.4424 0.424 0.424 0.429 0.370 0.433 36,589,087 0.3994 13.25%
2007-06-06 0 0.415 0.415 0.420 0.410 0.425 6,635,000 2,780,400 0.4191 0.375 0.375 0.379 0.370 0.384 7,348,707 0.3784 1.22%
2007-06-05 0 0.410 0.410 0.420 0.400 0.420 13,550,491 5,522,416 0.4075 0.370 0.370 0.379 0.361 0.379 15,008,077 0.3680 0.00%
2007-06-04 0 0.410 0.405 0.410 0.410 0.430 13,657,222 5,732,819 0.4198 0.370 0.366 0.370 0.370 0.388 15,126,288 0.3790 0.00%
2007-06-01 0 0.410 0.405 0.410 0.405 0.430 11,425,000 4,779,550 0.4183 0.370 0.366 0.370 0.366 0.388 12,653,953 0.3777 -3.53%
2007-05-31 0 0.425 0.420 0.425 0.410 0.430 8,020,000 3,398,675 0.4238 0.384 0.379 0.384 0.370 0.388 8,882,687 0.3826 3.66%
2007-05-30 0 0.410 0.405 0.410 0.370 0.430 24,905,944 9,804,615 0.3937 0.370 0.366 0.370 0.334 0.388 27,585,001 0.3554 -5.75%
2007-05-29 0 0.435 0.435 0.440 0.415 0.495 27,740,200 12,424,707 0.4479 0.393 0.393 0.397 0.375 0.447 30,724,130 0.4044 -11.22%
2007-05-28 0 0.490 0.490 0.495 0.475 0.510 35,490,000 17,529,925 0.4939 0.442 0.442 0.447 0.429 0.460 39,307,553 0.4460 3.16%
2007-05-25 0 0.475 0.475 0.480 0.445 0.480 47,155,000 21,913,225 0.4647 0.429 0.429 0.433 0.402 0.433 52,227,322 0.4196 4.40%
2007-05-23 0 0.455 0.455 0.460 0.435 0.470 36,826,333 16,689,742 0.4532 0.411 0.411 0.415 0.393 0.424 40,787,631 0.4092 9.64%
2007-05-22 0 0.415 0.410 0.415 0.390 0.440 36,099,444 14,927,689 0.4135 0.375 0.370 0.375 0.352 0.397 39,982,553 0.3734 7.79%
2007-05-21 0 0.385 0.380 0.385 0.355 0.425 107,222,222 41,956,511 0.3913 0.348 0.343 0.348 0.321 0.384 118,755,794 0.3533 16.67%
2007-05-18 0 0.330 0.335 0.340 0.320 0.340 23,765,000 7,867,050 0.3310 0.298 0.302 0.307 0.289 0.307 26,321,330 0.2989 4.76%
2007-05-17 0 0.315 0.315 0.320 0.310 0.330 31,250,000 9,980,125 0.3194 0.284 0.284 0.289 0.280 0.298 34,611,469 0.2883 1.61%
2007-05-16 0 0.310 0.305 0.310 0.300 0.350 94,655,999 31,108,405 0.3286 0.280 0.275 0.280 0.271 0.316 104,837,860 0.2967 5.08%
2007-05-15 0 0.295 0.290 0.295 0.250 0.300 34,490,000 9,526,175 0.2762 0.266 0.262 0.266 0.226 0.271 38,199,986 0.2494 20.41%
2007-05-14 0 0.245 0.242 0.245 0.239 0.245 15,045,000 3,646,035 0.2423 0.221 0.218 0.221 0.216 0.221 16,663,345 0.2188 4.26%
2007-05-11 0 0.235 0.235 0.241 0.234 0.243 5,515,000 1,314,185 0.2383 0.212 0.212 0.218 0.211 0.219 6,108,232 0.2151 -1.26%
2007-05-10 0 0.238 0.230 0.238 0.230 0.238 13,260,000 3,106,565 0.2343 0.215 0.208 0.215 0.208 0.215 14,686,338 0.2115 2.59%
2007-05-09 0 0.232 0.232 0.234 0.232 0.242 9,575,000 2,270,415 0.2371 0.209 0.209 0.211 0.209 0.218 10,604,954 0.2141 -4.13%
2007-05-08 0 0.242 0.240 0.242 0.239 0.246 6,905,000 1,673,985 0.2424 0.218 0.217 0.218 0.216 0.222 7,647,750 0.2189 -1.63%
2007-05-07 0 0.246 0.245 0.247 0.237 0.249 11,395,000 2,781,590 0.2441 0.222 0.221 0.223 0.214 0.225 12,620,726 0.2204 2.50%
2007-05-04 0 0.240 0.240 0.242 0.240 0.246 6,580,000 1,598,935 0.2430 0.217 0.217 0.218 0.217 0.222 7,287,791 0.2194 -2.04%
2007-05-03 0 0.245 0.240 0.245 0.238 0.245 6,415,000 1,555,455 0.2425 0.221 0.217 0.221 0.215 0.221 7,105,042 0.2189 3.81%
2007-05-02 0 0.246 0.243 0.246 0.236 0.250 8,575,000 2,106,860 0.2457 0.213 0.210 0.213 0.204 0.217 9,899,819 0.2128 -1.60%
2007-04-30 0 0.250 0.246 0.255 0.245 0.255 7,705,000 1,913,540 0.2484 0.217 0.213 0.221 0.212 0.221 8,895,406 0.2151 2.04%
2007-04-27 0 0.245 0.245 0.246 0.243 0.246 4,470,000 1,092,825 0.2445 0.212 0.212 0.213 0.210 0.213 5,160,605 0.2118 0.00%
2007-04-26 0 0.245 0.245 0.246 0.242 0.250 5,675,000 1,387,550 0.2445 0.212 0.212 0.213 0.210 0.217 6,551,775 0.2118 0.00%
2007-04-25 0 0.245 0.245 0.247 0.240 0.255 10,600,000 2,627,375 0.2479 0.212 0.212 0.214 0.208 0.221 12,237,677 0.2147 -1.21%
2007-04-24 0 0.248 0.248 0.249 0.240 0.255 19,075,000 4,722,335 0.2476 0.215 0.215 0.216 0.208 0.221 22,022,045 0.2144 4.64%
2007-04-23 0 0.237 0.235 0.238 0.228 0.240 8,320,000 1,964,310 0.2361 0.205 0.204 0.206 0.197 0.208 9,605,422 0.2045 4.41%
2007-04-20 0 0.227 0.221 0.227 0.220 0.232 3,640,147 824,952 0.2266 0.197 0.191 0.197 0.191 0.201 4,202,542 0.1963 3.18%
2007-04-19 0 0.220 0.218 0.225 0.218 0.235 3,952,112 889,139 0.2250 0.191 0.189 0.195 0.189 0.204 4,562,705 0.1949 -4.35%
2007-04-18 0 0.230 0.230 0.234 0.228 0.243 3,285,000 773,660 0.2355 0.199 0.199 0.203 0.197 0.210 3,792,525 0.2040 -3.77%
2007-04-17 0 0.239 0.239 0.243 0.237 0.248 4,591,531 1,107,170 0.2411 0.207 0.207 0.210 0.205 0.215 5,300,912 0.2089 -4.02%
2007-04-16 0 0.249 0.247 0.250 0.240 0.255 8,635,666 2,124,735 0.2460 0.216 0.214 0.217 0.208 0.221 9,969,857 0.2131 4.62%
2007-04-13 0 0.238 0.234 0.240 0.231 0.240 6,637,777 1,575,845 0.2374 0.206 0.203 0.208 0.200 0.208 7,663,299 0.2056 1.71%
2007-04-12 0 0.234 0.230 0.234 0.228 0.236 5,480,000 1,276,850 0.2330 0.203 0.199 0.203 0.197 0.204 6,326,648 0.2018 0.86%
2007-04-11 0 0.232 0.230 0.236 0.225 0.248 8,760,000 2,041,110 0.2330 0.201 0.199 0.204 0.195 0.215 10,113,401 0.2018 -1.69%
2007-04-10 0 0.236 0.236 0.238 0.235 0.255 11,520,000 2,770,720 0.2405 0.204 0.204 0.206 0.204 0.221 13,299,815 0.2083 2.61%
2007-04-04 0 0.230 0.228 0.232 0.217 0.270 50,580,952 12,304,259 0.2433 0.199 0.197 0.201 0.188 0.234 58,395,598 0.2107 6.98%
2007-04-03 0 0.215 0.210 0.215 0.198 0.216 9,500,000 1,956,885 0.2060 0.186 0.182 0.186 0.172 0.187 10,967,729 0.1784 7.50%
2007-04-02 0 0.200 0.200 0.202 0.193 0.200 10,490,000 2,070,505 0.1974 0.173 0.173 0.175 0.167 0.173 12,110,682 0.1710 3.63%
2007-03-30 0 0.193 0.193 0.194 0.190 0.200 7,100,000 1,376,100 0.1938 0.167 0.167 0.168 0.165 0.173 8,196,934 0.1679 -1.53%
2007-03-29 0 0.196 0.196 0.200 0.194 0.208 13,975,000 2,779,000 0.1989 0.170 0.170 0.173 0.168 0.180 16,134,107 0.1722 1.03%
2007-03-28 0 0.194 0.192 0.194 0.190 0.195 3,526,316 677,175 0.1920 0.168 0.166 0.168 0.165 0.169 4,071,124 0.1663 2.11%
2007-03-27 0 0.190 0.190 0.193 0.190 0.200 9,205,000 1,788,040 0.1942 0.165 0.165 0.167 0.165 0.173 10,627,152 0.1683 -4.04%
2007-03-26 0 0.198 0.197 0.198 0.190 0.210 13,670,000 2,749,250 0.2011 0.172 0.171 0.172 0.165 0.182 15,781,985 0.1742 -1.00%
2007-03-23 0 0.200 0.196 0.202 0.195 0.229 13,740,000 2,989,135 0.2175 0.173 0.170 0.175 0.169 0.198 15,862,800 0.1884 -5.66%
2007-03-22 0 0.212 0.212 0.216 0.182 0.216 12,735,000 2,501,690 0.1964 0.184 0.184 0.187 0.158 0.187 14,702,529 0.1702 16.48%
2007-03-21 0 0.182 0.182 0.184 0.180 0.183 2,315,000 420,260 0.1815 0.158 0.158 0.159 0.156 0.159 2,672,662 0.1572 -0.55%
2007-03-20 0 0.183 0.181 0.186 0.183 0.190 4,290,000 800,680 0.1866 0.159 0.157 0.161 0.159 0.165 4,952,796 0.1617 -2.14%
2007-03-19 0 0.187 0.181 0.188 0.165 0.188 5,110,000 943,275 0.1846 0.162 0.157 0.163 0.143 0.163 5,899,484 0.1599 3.89%
2007-03-16 0 0.180 0.176 0.180 0.178 0.180 2,830,000 509,220 0.1799 0.156 0.152 0.156 0.154 0.156 3,267,229 0.1559 0.00%
2007-03-15 0 0.180 0.179 0.180 0.178 0.183 5,780,000 1,042,180 0.1803 0.156 0.155 0.156 0.154 0.159 6,672,997 0.1562 0.00%
2007-03-14 0 0.180 0.170 0.180 0.165 0.180 4,535,910 781,058 0.1722 0.156 0.147 0.156 0.143 0.156 5,236,698 0.1492 7.14%
2007-03-13 0 0.168 0.166 0.170 0.160 0.168 2,155,000 356,820 0.1656 0.146 0.144 0.147 0.139 0.146 2,487,943 0.1434 5.66%
2007-03-12 0 0.159 0.159 0.162 0.158 0.164 1,465,213 234,972 0.1604 0.138 0.138 0.140 0.137 0.142 1,691,585 0.1389 -1.85%
2007-03-09 0 0.162 0.157 0.165 0.157 0.162 375,000 59,875 0.1597 0.140 0.136 0.143 0.136 0.140 432,937 0.1383 3.18%
2007-03-08 0 0.157 0.163 0.164 0.157 0.157 80,000 12,560 0.1570 0.136 0.141 0.142 0.136 0.136 92,360 0.1360 6.08%
2007-03-07 0 0.148 0.148 0.155 0.146 0.150 765,000 114,870 0.1502 0.128 0.128 0.134 0.126 0.130 883,191 0.1301 2.07%
2007-03-06 0 0.145 0.145 0.148 0.140 0.145 830,266 119,112 0.1435 0.126 0.126 0.128 0.121 0.126 958,540 0.1243 3.57%
2007-03-05 0 0.140 0.147 0.148 0.135 0.158 1,025,000 154,845 0.1511 0.121 0.127 0.128 0.117 0.137 1,183,360 0.1309 -11.39%
2007-03-02 0 0.158 0.146 0.158 0.156 0.165 1,270,066 203,880 0.1605 0.137 0.126 0.137 0.135 0.143 1,466,288 0.1390 -3.07%
2007-03-01 0 0.163 0.163 0.164 0.160 0.167 1,740,000 283,760 0.1631 0.141 0.141 0.142 0.139 0.145 2,008,826 0.1413 3.16%
2007-02-28 0 0.158 0.158 0.162 0.155 0.170 2,420,000 387,230 0.1600 0.137 0.137 0.140 0.134 0.147 2,793,885 0.1386 -10.73%
2007-02-27 0 0.177 0.176 0.177 0.172 0.182 6,400,000 1,136,050 0.1775 0.153 0.152 0.153 0.149 0.158 7,388,786 0.1538 -0.56%
2007-02-26 0 0.178 0.171 0.178 0.162 0.185 9,085,000 1,539,245 0.1694 0.154 0.148 0.154 0.140 0.160 10,488,612 0.1468 8.54%
2007-02-23 0 0.164 0.161 0.164 0.158 0.164 3,660,664 586,395 0.1602 0.142 0.139 0.142 0.137 0.142 4,226,229 0.1388 4.46%
2007-02-22 0 0.157 0.157 0.158 0.155 0.158 1,061,027 167,052 0.1574 0.136 0.136 0.137 0.134 0.137 1,224,953 0.1364 -1.87%
2007-02-21 0 0.160 0.156 0.160 0.154 0.160 1,845,000 289,075 0.1567 0.139 0.135 0.139 0.133 0.139 2,130,048 0.1357 4.58%
2007-02-16 0 0.153 0.153 0.154 0.153 0.155 895,000 137,325 0.1534 0.133 0.133 0.133 0.133 0.134 1,033,276 0.1329 -2.55%
2007-02-15 0 0.157 0.154 0.158 0.148 0.158 3,495,687 543,218 0.1554 0.136 0.133 0.137 0.128 0.137 4,035,763 0.1346 6.08%
2007-02-14 0 0.148 0.148 0.150 0.148 0.151 1,150,000 172,020 0.1496 0.128 0.128 0.130 0.128 0.131 1,327,672 0.1296 -1.99%
2007-02-13 0 0.151 0.150 0.151 0.150 0.152 1,560,000 234,900 0.1506 0.131 0.130 0.131 0.130 0.132 1,801,017 0.1304 0.00%
2007-02-12 0 0.151 0.151 0.153 0.150 0.155 620,000 94,020 0.1516 0.131 0.131 0.133 0.130 0.134 715,789 0.1314 0.67%
2007-02-09 0 0.150 0.149 0.150 0.146 0.150 1,240,000 185,060 0.1492 0.130 0.129 0.130 0.126 0.130 1,431,577 0.1293 1.35%
2007-02-08 0 0.148 0.145 0.150 0.148 0.151 735,000 110,125 0.1498 0.128 0.126 0.130 0.128 0.131 848,556 0.1298 0.00%
2007-02-07 0 0.148 0.148 0.156 0.142 0.159 680,000 98,040 0.1442 0.128 0.128 0.135 0.123 0.138 785,059 0.1249 3.50%
2007-02-06 0 0.143 0.142 0.144 0.139 0.143 440,200 62,047 0.1410 0.124 0.123 0.125 0.120 0.124 508,210 0.1221 0.70%
2007-02-05 0 0.142 0.142 0.144 0.139 0.142 230,000 32,270 0.1403 0.123 0.123 0.125 0.120 0.123 265,534 0.1215 0.00%
2007-02-02 0 0.142 0.142 0.149 0.139 0.145 347,684 50,124 0.1442 0.123 0.123 0.129 0.120 0.126 401,400 0.1249 -2.07%
2007-02-01 0 0.145 0.139 0.145 0.149 0.149 50,000 7,450 0.1490 0.126 0.120 0.126 0.129 0.129 57,725 0.1291 0.00%
2007-01-31 0 0.145 0.143 0.147 0.145 0.145 145,000 21,205 0.1462 0.126 0.124 0.127 0.126 0.126 167,402 0.1267 -2.68%
2007-01-30 0 0.149 0.143 0.149 0.135 0.150 450,000 64,355 0.1430 0.129 0.124 0.129 0.117 0.130 519,524 0.1239 0.68%
2007-01-29 0 0.148 0.145 0.150 0.148 0.148 200,000 29,600 0.1480 0.128 0.126 0.130 0.128 0.128 230,900 0.1282 -1.99%
2007-01-26 0 0.151 0.150 0.152 0.150 0.151 115,000 17,330 0.1507 0.131 0.130 0.132 0.130 0.131 132,767 0.1305 -1.95%
2007-01-25 0 0.154 0.150 0.154 0.154 0.154 255,000 39,270 0.1540 0.133 0.130 0.133 0.133 0.133 294,397 0.1334 -0.65%
2007-01-24 0 0.155 0.144 0.155 0.144 0.155 155,000 22,925 0.1479 0.134 0.125 0.134 0.125 0.134 178,947 0.1281 0.00%
2007-01-23 0 0.155 0.148 0.155 0.148 0.155 210,000 32,200 0.1533 0.134 0.128 0.134 0.128 0.134 242,445 0.1328 1.97%
2007-01-22 0 0.152 0.152 0.163 0.146 0.160 2,155,000 328,430 0.1524 0.132 0.132 0.141 0.126 0.139 2,487,943 0.1320 0.00%
2007-01-19 0 0.152 0.151 0.152 0.152 0.152 115,000 17,455 0.1518 0.132 0.131 0.132 0.132 0.132 132,767 0.1315 1.33%
2007-01-18 0 0.150 0.149 0.153 0.148 0.150 385,000 57,580 0.1496 0.130 0.129 0.133 0.128 0.130 444,482 0.1295 2.04%
2007-01-17 0 0.147 0.147 0.149 0.146 0.147 139,328 20,351 0.1461 0.127 0.127 0.129 0.126 0.127 160,854 0.1265 0.68%
2007-01-16 0 0.146 0.145 0.150 0.145 0.150 695,000 101,900 0.1466 0.126 0.126 0.130 0.126 0.130 802,376 0.1270 0.69%
2007-01-15 0 0.145 0.143 0.145 0.136 0.148 1,230,000 175,020 0.1423 0.126 0.124 0.126 0.118 0.128 1,420,032 0.1233 6.62%
2007-01-12 0 0.136 0.136 0.149 0.136 0.149 310,157 44,705 0.1441 0.118 0.118 0.129 0.118 0.129 358,076 0.1248 -2.16%
2007-01-11 0 0.139 0.139 0.141 0.139 0.141 570,000 79,790 0.1400 0.120 0.120 0.122 0.120 0.122 658,064 0.1212 -0.71%
2007-01-10 0 0.140 0.138 0.140 0.131 0.140 665,000 89,680 0.1349 0.121 0.120 0.121 0.113 0.121 767,741 0.1168 6.87%
2007-01-09 0 0.131 0.131 0.139 0.130 0.139 1,025,000 137,110 0.1338 0.113 0.113 0.120 0.113 0.120 1,183,360 0.1159 -6.43%
2007-01-08 0 0.140 0.133 0.141 0.133 0.140 500,000 68,560 0.1371 0.121 0.115 0.122 0.115 0.121 577,249 0.1188 -0.71%
2007-01-05 0 0.141 0.141 0.145 0.140 0.145 900,000 127,220 0.1414 0.122 0.122 0.126 0.121 0.126 1,039,048 0.1224 -3.42%
2007-01-04 0 0.146 0.146 0.147 0.133 0.148 944,000 129,620 0.1373 0.126 0.126 0.127 0.115 0.128 1,089,846 0.1189 7.35%
2007-01-03 0 0.136 0.136 0.141 0.131 0.132 360,000 47,450 0.1318 0.118 0.118 0.122 0.113 0.114 415,619 0.1142 -6.21%
2007-01-02 0 0.145 0.131 0.140 0.135 0.145 3,305,000 445,165 0.1347 0.126 0.113 0.121 0.117 0.126 3,815,615 0.1167 5.07%
2006-12-29 0 0.138 0.137 0.143 0.138 0.139 200,000 27,650 0.1383 0.120 0.119 0.124 0.120 0.120 230,900 0.1197 -4.83%
2006-12-28 0 0.145 0.138 0.145 0.138 0.145 2,675,000 376,140 0.1406 0.126 0.120 0.126 0.120 0.126 3,088,282 0.1218 -2.03%
2006-12-27 0 0.148 0.148 0.150 0.140 0.155 1,080,642 153,627 0.1422 0.128 0.128 0.130 0.121 0.134 1,247,599 0.1231 -1.33%
2006-12-22 0 0.150 0.150 0.155 0.145 0.145 10,000 1,450 0.1450 0.130 0.130 0.134 0.126 0.126 11,545 0.1256 -6.25%
2006-12-21 0 0.160 0.155 0.160 0.145 0.161 755,000 119,515 0.1583 0.139 0.134 0.139 0.126 0.139 871,646 0.1371 0.00%
2006-12-20 0 0.160 0.159 0.160 0.160 0.160 170,000 27,200 0.1600 0.139 0.138 0.139 0.139 0.139 196,265 0.1386 1.27%
2006-12-19 0 0.158 0.150 0.159 0.146 0.158 1,140,000 177,575 0.1558 0.137 0.130 0.138 0.126 0.137 1,316,127 0.1349 8.22%
2006-12-18 0 0.146 0.146 0.159 0.135 0.146 630,000 89,860 0.1426 0.126 0.126 0.138 0.117 0.126 727,334 0.1235 -8.75%
2006-12-15 0 0.160 0.145 0.161 0.145 0.160 245,000 38,825 0.1585 0.139 0.126 0.139 0.126 0.139 282,852 0.1373 9.59%
2006-12-14 0 0.146 0.146 0.163 0.141 0.146 100,000 14,350 0.1435 0.126 0.126 0.141 0.122 0.126 115,450 0.1243 -8.75%
2006-12-13 0 0.160 0.150 0.162 0.160 0.160 560,000 89,600 0.1600 0.139 0.130 0.140 0.139 0.139 646,519 0.1386 0.00%
2006-12-12 0 0.160 0.152 0.162 0.160 0.164 815,000 132,595 0.1627 0.139 0.132 0.140 0.139 0.142 940,916 0.1409 -1.84%
2006-12-11 0 0.163 0.153 0.165 0.153 0.163 80,000 12,740 0.1593 0.141 0.133 0.143 0.133 0.141 92,360 0.1379 7.95%
2006-12-08 0 0.151 0.151 0.160 0.146 0.170 400,000 64,085 0.1602 0.131 0.131 0.139 0.126 0.147 461,799 0.1388 -5.63%
2006-12-07 0 0.160 0.146 0.160 0.146 0.160 105,000 16,170 0.1540 0.139 0.126 0.139 0.126 0.139 121,222 0.1334 -2.44%
2006-12-06 0 0.164 0.146 0.164 - - 0 0 - 0.142 0.126 0.142 - - 0 - -0.61%
2006-12-05 0 0.165 0.154 0.165 0.157 0.165 1,810,000 296,635 0.1639 0.143 0.133 0.143 0.136 0.143 2,089,641 0.1420 0.61%
2006-12-04 0 0.164 0.158 0.164 0.158 0.167 165,000 27,180 0.1647 0.142 0.137 0.142 0.137 0.145 190,492 0.1427 -1.80%
2006-12-01 0 0.167 0.167 0.170 0.157 0.161 885,000 141,165 0.1595 0.145 0.145 0.147 0.136 0.139 1,021,731 0.1382 7.05%
2006-11-30 0 0.156 0.156 0.160 0.156 0.156 430,000 67,080 0.1560 0.135 0.135 0.139 0.135 0.135 496,434 0.1351 0.00%
2006-11-29 0 0.156 0.156 0.165 0.155 0.156 745,000 115,825 0.1555 0.135 0.135 0.143 0.134 0.135 860,101 0.1347 0.65%
2006-11-28 0 0.155 0.155 0.160 0.154 0.156 765,000 118,655 0.1551 0.134 0.134 0.139 0.133 0.135 883,191 0.1343 0.00%
2006-11-27 0 0.155 0.155 0.165 0.155 0.163 150,000 23,570 0.1571 0.134 0.134 0.143 0.134 0.141 173,175 0.1361 -4.91%
2006-11-24 0 0.163 0.160 0.164 0.156 0.163 1,790,000 287,975 0.1609 0.141 0.139 0.142 0.135 0.141 2,066,551 0.1394 4.49%
2006-11-23 0 0.156 0.156 0.165 0.155 0.156 280,000 43,665 0.1559 0.135 0.135 0.143 0.134 0.135 323,259 0.1351 0.65%
2006-11-22 0 0.155 0.155 0.164 0.155 0.156 185,000 28,730 0.1553 0.134 0.134 0.142 0.134 0.135 213,582 0.1345 -1.27%
2006-11-21 0 0.157 0.156 0.164 0.156 0.164 1,355,000 221,310 0.1633 0.136 0.135 0.142 0.135 0.142 1,564,345 0.1415 -3.09%
2006-11-20 0 0.162 0.155 0.165 0.145 0.162 2,850,000 442,665 0.1553 0.140 0.134 0.143 0.126 0.140 3,290,319 0.1345 4.52%
2006-11-17 0 0.155 0.155 0.158 0.155 0.156 395,000 61,275 0.1551 0.134 0.134 0.137 0.134 0.135 456,027 0.1344 0.00%
2006-11-16 0 0.155 0.155 0.160 0.155 0.162 572,666 89,803 0.1568 0.134 0.134 0.139 0.134 0.140 661,142 0.1358 -4.32%
2006-11-15 0 0.162 0.160 0.162 0.162 0.162 55,000 8,910 0.1620 0.140 0.139 0.140 0.140 0.140 63,497 0.1403 0.00%
2006-11-14 0 0.162 0.158 0.162 0.162 0.162 5,000 810 0.1620 0.140 0.137 0.140 0.140 0.140 5,772 0.1403 -1.82%
2006-11-13 0 0.165 0.158 0.165 0.150 0.165 635,000 101,440 0.1597 0.143 0.137 0.143 0.130 0.143 733,106 0.1384 9.27%
2006-11-10 0 0.151 0.151 0.156 0.151 0.159 450,000 70,430 0.1565 0.131 0.131 0.135 0.131 0.138 519,524 0.1356 -2.58%
2006-11-09 0 0.155 0.155 0.160 0.155 0.156 260,000 40,540 0.1559 0.134 0.134 0.139 0.134 0.135 300,169 0.1351 0.00%
2006-11-08 0 0.155 0.155 0.160 0.155 0.155 435,000 67,425 0.1550 0.134 0.134 0.139 0.134 0.134 502,207 0.1343 0.00%
2006-11-07 0 0.155 0.154 0.159 0.155 0.160 155,000 24,615 0.1588 0.134 0.133 0.138 0.134 0.139 178,947 0.1376 -1.90%
2006-11-06 0 0.158 0.158 0.165 0.145 0.165 2,115,000 327,975 0.1551 0.137 0.137 0.143 0.126 0.143 2,441,763 0.1343 -1.86%
2006-11-03 0 0.161 0.160 0.161 0.161 0.161 365,000 58,765 0.1610 0.139 0.139 0.139 0.139 0.139 421,392 0.1395 0.00%
2006-11-02 0 0.161 0.161 0.168 0.161 0.165 400,000 65,800 0.1645 0.139 0.139 0.146 0.139 0.143 461,799 0.1425 -2.42%
2006-11-01 0 0.165 0.161 0.165 0.161 0.170 650,000 106,140 0.1633 0.143 0.139 0.143 0.139 0.147 750,424 0.1414 2.48%
2006-10-31 0 0.161 0.158 0.161 0.160 0.163 927,000 149,954 0.1618 0.139 0.137 0.139 0.139 0.141 1,070,219 0.1401 0.63%
2006-10-27 0 0.160 0.157 0.164 0.160 0.160 60,000 9,600 0.1600 0.139 0.136 0.142 0.139 0.139 69,270 0.1386 0.00%
2006-10-26 0 0.160 0.157 0.160 0.156 0.160 1,715,000 271,770 0.1585 0.139 0.136 0.139 0.135 0.139 1,979,964 0.1373 0.63%
2006-10-25 0 0.159 0.156 0.163 0.150 0.163 790,000 124,985 0.1582 0.138 0.135 0.141 0.130 0.141 912,053 0.1370 0.00%
2006-10-24 0 0.159 0.158 0.168 0.158 0.170 980,000 156,990 0.1602 0.138 0.137 0.146 0.137 0.147 1,131,408 0.1388 -3.64%
2006-10-23 0 0.165 0.165 0.175 0.163 0.170 1,125,000 189,145 0.1681 0.143 0.143 0.152 0.141 0.147 1,298,810 0.1456 -2.37%
2006-10-20 0 0.169 0.163 0.169 - - 0 0 - 0.146 0.141 0.146 - - 0 - -0.59%
2006-10-19 0 0.170 0.165 0.170 0.168 0.170 540,000 91,360 0.1692 0.147 0.143 0.147 0.146 0.147 623,429 0.1465 0.00%
2006-10-18 0 0.170 0.163 0.170 0.163 0.170 350,000 57,555 0.1644 0.147 0.141 0.147 0.141 0.147 404,074 0.1424 4.29%
2006-10-17 0 0.163 0.163 0.168 0.163 0.165 3,035,000 497,085 0.1638 0.141 0.141 0.146 0.141 0.143 3,503,901 0.1419 -2.98%
2006-10-16 0 0.168 0.164 0.168 0.168 0.170 240,000 40,700 0.1696 0.146 0.142 0.146 0.146 0.147 277,079 0.1469 0.00%
2006-10-13 0 0.168 0.164 0.170 0.164 0.170 635,000 104,720 0.1649 0.146 0.142 0.147 0.142 0.147 733,106 0.1428 0.00%
2006-10-12 0 0.168 0.168 0.170 0.163 0.163 130,000 21,190 0.1630 0.146 0.146 0.147 0.141 0.141 150,085 0.1412 1.20%
2006-10-11 0 0.166 0.166 0.168 0.158 0.170 1,350,000 217,700 0.1613 0.144 0.144 0.146 0.137 0.147 1,558,572 0.1397 -2.35%
2006-10-10 0 0.170 0.165 0.170 0.164 0.170 640,000 105,465 0.1648 0.147 0.143 0.147 0.142 0.147 738,879 0.1427 1.19%
2006-10-09 0 0.168 0.160 0.168 0.168 0.169 605,000 101,645 0.1680 0.146 0.139 0.146 0.146 0.146 698,471 0.1455 -2.33%
2006-10-06 0 0.172 0.170 0.172 0.170 0.173 1,470,000 250,910 0.1707 0.149 0.147 0.149 0.147 0.150 1,697,112 0.1478 -1.15%
2006-10-05 0 0.174 0.172 0.174 0.160 0.180 405,133 70,581 0.1742 0.151 0.149 0.151 0.139 0.156 467,725 0.1509 -1.14%
2006-10-04 0 0.176 0.176 0.178 0.175 0.176 5,435,000 960,260 0.1767 0.152 0.152 0.154 0.152 0.152 6,274,696 0.1530 -1.12%
2006-10-03 0 0.178 0.175 0.180 0.175 0.178 1,570,000 277,155 0.1765 0.154 0.152 0.156 0.152 0.154 1,812,562 0.1529 -0.56%
2006-09-29 0 0.179 0.174 0.179 0.170 0.179 818,000 143,300 0.1752 0.155 0.151 0.155 0.147 0.155 944,379 0.1517 2.29%
2006-09-28 0 0.175 0.171 0.176 0.167 0.175 1,260,133 218,197 0.1732 0.152 0.148 0.152 0.145 0.152 1,454,821 0.1500 5.42%
2006-09-27 0 0.166 0.166 0.169 0.160 0.165 480,000 77,830 0.1621 0.144 0.144 0.146 0.139 0.143 554,159 0.1404 4.40%
2006-09-26 0 0.159 0.159 0.170 0.159 0.160 240,000 38,360 0.1598 0.138 0.138 0.147 0.138 0.139 277,079 0.1384 0.00%
2006-09-25 0 0.159 0.159 0.166 - - 10,000 1,590 0.1590 0.138 0.138 0.144 - - 11,545 0.1377 0.63%
2006-09-22 0 0.158 0.154 0.165 0.158 0.170 1,140,000 192,360 0.1687 0.137 0.133 0.143 0.137 0.147 1,316,127 0.1462 -7.06%
2006-09-21 0 0.170 0.167 0.170 0.164 0.170 835,000 139,310 0.1668 0.147 0.145 0.147 0.142 0.147 964,006 0.1445 3.03%
2006-09-20 0 0.165 0.162 0.170 0.146 0.165 2,450,000 383,895 0.1567 0.143 0.140 0.147 0.126 0.143 2,828,520 0.1357 9.27%
2006-09-19 0 0.151 0.151 0.153 0.150 0.160 1,070,000 161,000 0.1505 0.131 0.131 0.133 0.130 0.139 1,235,313 0.1303 -6.79%
2006-09-18 0 0.162 0.162 0.163 0.162 0.173 8,155,000 1,373,440 0.1684 0.140 0.140 0.141 0.140 0.150 9,414,930 0.1459 -8.99%
2006-09-15 0 0.178 0.175 0.178 0.170 0.180 4,170,000 730,930 0.1753 0.154 0.152 0.154 0.147 0.156 4,814,256 0.1518 4.71%
2006-09-14 0 0.170 0.160 0.170 0.170 0.188 1,495,000 262,700 0.1757 0.147 0.139 0.147 0.147 0.163 1,725,974 0.1522 -5.56%
2006-09-13 0 0.180 0.178 0.181 0.180 0.180 1,440,000 259,200 0.1800 0.156 0.154 0.157 0.156 0.156 1,662,477 0.1559 0.00%
2006-09-12 0 0.180 0.177 0.181 0.173 0.182 7,015,266 1,261,491 0.1798 0.156 0.153 0.157 0.150 0.158 8,099,109 0.1558 0.56%
2006-09-11 0 0.179 0.179 0.181 0.179 0.185 3,135,000 566,160 0.1806 0.155 0.155 0.157 0.155 0.160 3,619,351 0.1564 1.13%
2006-09-08 0 0.177 0.175 0.177 0.168 0.180 5,957,000 1,039,985 0.1746 0.153 0.152 0.153 0.146 0.156 6,877,343 0.1512 5.36%
2006-09-07 0 0.168 0.168 0.171 0.160 0.175 5,785,000 970,315 0.1677 0.146 0.146 0.148 0.139 0.152 6,678,770 0.1453 1.82%
2006-09-06 0 0.165 0.165 0.166 0.157 0.165 2,380,000 388,940 0.1634 0.143 0.143 0.144 0.136 0.143 2,747,705 0.1416 3.13%
2006-09-05 0 0.160 0.160 0.162 0.155 0.160 5,860,000 936,180 0.1598 0.139 0.139 0.140 0.134 0.139 6,765,357 0.1384 0.00%
2006-09-04 0 0.160 0.152 0.162 0.150 0.160 5,830,000 917,715 0.1574 0.139 0.132 0.140 0.130 0.139 6,730,722 0.1363 3.23%
2006-09-01 0 0.155 0.152 0.157 0.152 0.155 1,320,000 202,510 0.1534 0.134 0.132 0.136 0.132 0.134 1,523,937 0.1329 0.00%
2006-08-31 0 0.155 0.154 0.157 0.150 0.155 2,125,000 324,720 0.1528 0.134 0.133 0.136 0.130 0.134 2,453,308 0.1324 3.33%
2006-08-30 0 0.150 0.149 0.152 0.147 0.150 1,780,000 264,840 0.1488 0.130 0.129 0.132 0.127 0.130 2,055,006 0.1289 2.04%
2006-08-29 0 0.147 0.147 0.150 0.147 0.150 2,005,000 295,610 0.1474 0.127 0.127 0.130 0.127 0.130 2,314,768 0.1277 -0.68%
2006-08-28 0 0.148 0.146 0.148 0.140 0.150 3,085,000 447,590 0.1451 0.128 0.126 0.128 0.121 0.130 3,561,626 0.1257 5.71%
2006-08-25 0 0.140 0.139 0.145 0.139 0.141 5,905,000 824,165 0.1396 0.121 0.120 0.126 0.120 0.122 6,817,309 0.1209 0.72%
2006-08-24 0 0.139 0.138 0.140 0.138 0.140 1,335,000 185,660 0.1391 0.120 0.120 0.121 0.120 0.121 1,541,255 0.1205 -0.71%
2006-08-23 0 0.140 0.138 0.140 0.140 0.140 550,000 77,000 0.1400 0.121 0.120 0.121 0.121 0.121 634,974 0.1213 -0.71%
2006-08-22 0 0.141 0.140 0.141 0.140 0.142 350,000 49,460 0.1413 0.122 0.121 0.122 0.121 0.123 404,074 0.1224 -0.70%
2006-08-21 0 0.142 0.137 0.142 0.140 0.145 2,885,000 406,360 0.1409 0.123 0.119 0.123 0.121 0.126 3,330,726 0.1220 1.43%
2006-08-18 0 0.140 0.140 0.145 0.140 0.145 1,730,000 243,900 0.1410 0.121 0.121 0.126 0.121 0.126 1,997,281 0.1221 -2.78%
2006-08-17 0 0.144 0.142 0.144 0.142 0.145 1,600,000 228,700 0.1429 0.125 0.123 0.125 0.123 0.126 1,847,196 0.1238 2.86%
2006-08-16 0 0.140 0.140 0.145 0.140 0.144 1,170,000 164,520 0.1406 0.121 0.121 0.126 0.121 0.125 1,350,762 0.1218 0.00%
2006-08-15 0 0.140 0.139 0.140 0.140 0.140 1,720,000 240,680 0.1399 0.121 0.120 0.121 0.121 0.121 1,985,736 0.1212 0.00%
2006-08-14 0 0.140 0.139 0.145 0.140 0.145 1,745,000 246,685 0.1414 0.121 0.120 0.126 0.121 0.126 2,014,599 0.1224 1.45%
2006-08-11 0 0.138 0.135 0.138 0.138 0.140 1,600,000 222,800 0.1393 0.120 0.117 0.120 0.120 0.121 1,847,196 0.1206 0.73%
2006-08-10 0 0.137 0.137 0.142 0.137 0.141 2,670,000 369,980 0.1386 0.119 0.119 0.123 0.119 0.122 3,082,509 0.1200 -2.14%
2006-08-09 0 0.140 0.137 0.140 - - 0 0 - 0.121 0.119 0.121 - - 0 - 0.00%
2006-08-08 0 0.140 0.140 0.150 0.135 0.140 885,000 122,325 0.1382 0.121 0.121 0.130 0.117 0.121 1,021,731 0.1197 0.00%
2006-08-07 0 0.140 0.140 0.149 0.140 0.150 1,515,000 220,450 0.1455 0.121 0.121 0.129 0.121 0.130 1,749,064 0.1260 -4.76%
2006-08-04 0 0.147 0.146 0.147 0.146 0.150 1,110,000 164,390 0.1481 0.127 0.126 0.127 0.126 0.130 1,281,493 0.1283 -1.34%
2006-08-03 0 0.149 0.146 0.149 0.150 0.150 200,000 30,000 0.1500 0.129 0.126 0.129 0.130 0.130 230,900 0.1299 -1.97%
2006-08-02 0 0.152 0.140 0.155 0.152 0.156 260,000 39,740 0.1528 0.132 0.121 0.134 0.132 0.135 300,169 0.1324 4.11%
2006-08-01 0 0.146 0.146 0.154 0.145 0.150 1,560,000 233,900 0.1499 0.126 0.126 0.133 0.126 0.130 1,801,017 0.1299 -5.81%
2006-07-31 0 0.155 0.155 0.156 0.154 0.160 490,000 75,975 0.1551 0.134 0.134 0.135 0.133 0.139 565,704 0.1343 0.65%
2006-07-28 0 0.154 0.150 0.154 0.154 0.155 550,000 85,000 0.1545 0.133 0.130 0.133 0.133 0.134 634,974 0.1339 0.00%
2006-07-27 0 0.154 0.153 0.155 0.154 0.155 2,125,000 328,375 0.1545 0.133 0.133 0.134 0.133 0.134 2,453,308 0.1338 0.65%
2006-07-26 0 0.153 0.151 0.154 0.150 0.159 1,130,000 174,420 0.1544 0.133 0.131 0.133 0.130 0.138 1,304,583 0.1337 2.00%
2006-07-25 0 0.150 0.148 0.154 0.150 0.156 1,750,000 270,100 0.1543 0.130 0.128 0.133 0.130 0.135 2,020,371 0.1337 -2.60%
2006-07-24 0 0.154 0.154 0.156 0.154 0.160 3,230,000 502,660 0.1556 0.133 0.133 0.135 0.133 0.139 3,729,028 0.1348 0.00%
2006-07-21 0 0.154 0.154 0.157 0.154 0.157 1,375,000 214,300 0.1559 0.133 0.133 0.136 0.133 0.136 1,587,434 0.1350 -1.28%
2006-07-20 0 0.156 0.155 0.157 0.155 0.157 1,820,000 284,410 0.1563 0.135 0.134 0.136 0.134 0.136 2,101,186 0.1354 -0.64%
2006-07-19 0 0.157 0.155 0.160 0.157 0.160 1,750,000 275,390 0.1574 0.136 0.134 0.139 0.136 0.139 2,020,371 0.1363 -1.87%
2006-07-18 0 0.160 0.157 0.162 0.157 0.165 5,785,545 933,869 0.1614 0.139 0.136 0.140 0.136 0.143 6,679,399 0.1398 3.23%
2006-07-17 0 0.155 0.153 0.157 0.147 0.161 5,290,000 809,150 0.1530 0.134 0.133 0.136 0.127 0.139 6,107,293 0.1325 -2.52%
2006-07-14 0 0.159 0.159 0.163 0.142 0.163 7,770,000 1,187,995 0.1529 0.138 0.138 0.141 0.123 0.141 8,970,448 0.1324 9.66%
2006-07-13 0 0.145 0.143 0.148 0.138 0.145 5,120,000 726,600 0.1419 0.126 0.124 0.128 0.120 0.126 5,911,029 0.1229 4.32%
2006-07-12 0 0.139 0.139 0.142 0.138 0.140 1,130,000 156,450 0.1385 0.120 0.120 0.123 0.120 0.121 1,304,583 0.1199 0.72%
2006-07-11 0 0.138 0.138 0.142 0.138 0.140 2,225,000 308,350 0.1386 0.120 0.120 0.123 0.120 0.121 2,568,758 0.1200 -2.82%
2006-07-10 0 0.142 0.144 0.145 0.137 0.145 3,884,633 543,427 0.1399 0.123 0.125 0.126 0.119 0.126 4,484,800 0.1212 0.00%
2006-07-07 0 0.142 0.142 0.145 0.132 0.145 6,820,000 942,515 0.1382 0.123 0.123 0.126 0.114 0.126 7,873,675 0.1197 0.71%
2006-07-06 0 0.141 0.141 0.142 0.140 0.148 5,190,000 745,525 0.1436 0.122 0.122 0.123 0.121 0.128 5,991,844 0.1244 -4.08%
2006-07-05 0 0.147 0.143 0.147 0.135 0.147 9,060,000 1,283,260 0.1416 0.127 0.124 0.127 0.117 0.127 10,459,750 0.1227 8.09%
2006-07-04 0 0.136 0.136 0.139 0.120 0.144 9,265,000 1,218,340 0.1315 0.118 0.118 0.120 0.104 0.125 10,696,422 0.1139 9.68%
2006-07-03 0 0.124 0.120 0.124 0.108 0.124 31,143,888 3,507,478 0.1126 0.107 0.104 0.107 0.094 0.107 35,955,550 0.0976 13.76%
2006-06-30 0 0.109 0.109 0.113 0.108 0.115 6,226,189 697,030 0.1120 0.094 0.094 0.098 0.094 0.100 7,188,121 0.0970 -0.91%
2006-06-29 0 0.110 0.109 0.112 0.101 0.112 3,675,000 381,920 0.1039 0.095 0.094 0.097 0.087 0.097 4,242,779 0.0900 5.77%
2006-06-28 0 0.104 0.102 0.105 0.100 0.106 6,720,000 697,280 0.1038 0.090 0.088 0.091 0.087 0.092 7,758,225 0.0899 6.12%
2006-06-27 0 0.098 0.098 0.100 0.096 0.105 5,530,000 552,690 0.0999 0.085 0.085 0.087 0.083 0.091 6,384,373 0.0866 -5.77%
2006-06-26 0 0.104 0.109 0.110 0.102 0.120 2,605,133 291,850 0.1120 0.090 0.094 0.095 0.088 0.104 3,007,620 0.0970 -13.33%
2006-06-23 0 0.120 0.120 0.122 0.120 0.121 725,000 87,440 0.1206 0.104 0.104 0.106 0.104 0.105 837,011 0.1045 -2.44%
2006-06-22 0 0.123 0.122 0.123 0.122 0.123 845,000 103,475 0.1225 0.107 0.106 0.107 0.106 0.107 975,551 0.1061 0.82%
2006-06-21 0 0.122 0.121 0.126 0.122 0.122 30,000 3,660 0.1220 0.106 0.105 0.109 0.106 0.106 34,635 0.1057 0.00%
2006-06-20 0 0.122 0.121 0.126 0.121 0.126 755,000 91,580 0.1213 0.106 0.105 0.109 0.105 0.109 871,646 0.1051 -3.17%
2006-06-19 0 0.126 0.125 0.128 0.120 0.127 1,715,000 215,635 0.1257 0.109 0.108 0.111 0.104 0.110 1,979,964 0.1089 1.61%
2006-06-16 0 0.124 0.124 0.125 0.120 0.125 1,440,000 174,505 0.1212 0.107 0.107 0.108 0.104 0.108 1,662,477 0.1050 0.81%
2006-06-15 0 0.123 0.123 0.125 0.122 0.123 570,600 70,009 0.1227 0.107 0.107 0.108 0.106 0.107 658,756 0.1063 0.00%
2006-06-14 0 0.123 0.120 0.123 0.120 0.123 1,684,216 202,124 0.1200 0.107 0.104 0.107 0.104 0.107 1,944,424 0.1040 2.50%
2006-06-13 0 0.120 0.120 0.125 0.120 0.128 1,175,000 146,180 0.1244 0.104 0.104 0.108 0.104 0.111 1,356,535 0.1078 -3.23%
2006-06-12 0 0.124 0.124 0.128 0.116 0.129 705,000 87,125 0.1236 0.107 0.107 0.111 0.100 0.112 813,921 0.1070 0.00%
2006-06-09 0 0.124 0.120 0.124 0.124 0.126 55,000 6,890 0.1253 0.107 0.104 0.107 0.107 0.109 63,497 0.1085 -1.59%
2006-06-08 0 0.126 0.126 0.130 0.125 0.126 221,173 27,761 0.1255 0.109 0.109 0.113 0.108 0.109 255,344 0.1087 -3.08%
2006-06-07 0 0.130 0.129 0.130 0.128 0.130 240,000 30,940 0.1289 0.113 0.112 0.113 0.111 0.113 277,079 0.1117 1.56%
2006-06-06 0 0.128 0.127 0.129 0.128 0.128 455,000 58,075 0.1276 0.111 0.110 0.112 0.111 0.111 525,296 0.1106 0.00%
2006-06-05 0 0.128 0.128 0.129 0.117 0.125 980,000 119,920 0.1224 0.111 0.111 0.112 0.101 0.108 1,131,408 0.1060 2.40%
2006-06-02 0 0.125 0.125 0.129 0.120 0.130 4,840,000 600,655 0.1241 0.108 0.108 0.112 0.104 0.113 5,587,769 0.1075 0.00%
2006-06-01 0 0.125 0.125 0.127 0.125 0.128 3,760,000 477,425 0.1270 0.108 0.108 0.110 0.108 0.111 4,340,912 0.1100 -2.34%
2006-05-30 0 0.128 0.127 0.130 0.127 0.130 745,000 94,800 0.1272 0.111 0.110 0.113 0.110 0.113 860,101 0.1102 0.79%
2006-05-29 0 0.127 0.127 0.134 0.127 0.137 400,000 53,020 0.1326 0.110 0.110 0.116 0.110 0.119 461,799 0.1148 -0.78%
2006-05-26 0 0.128 0.128 0.130 0.128 0.130 1,985,000 255,250 0.1286 0.111 0.111 0.113 0.111 0.113 2,291,678 0.1114 -1.54%
2006-05-25 0 0.130 0.129 0.131 0.129 0.131 2,200,463 285,861 0.1299 0.113 0.112 0.113 0.112 0.113 2,540,430 0.1125 -2.99%
2006-05-24 0 0.134 0.129 0.134 0.125 0.134 7,350,000 940,525 0.1280 0.116 0.112 0.116 0.108 0.116 8,485,559 0.1108 4.69%
2006-05-23 0 0.128 0.128 0.134 0.128 0.139 5,960,157 778,869 0.1307 0.111 0.111 0.116 0.111 0.120 6,880,988 0.1132 -5.19%
2006-05-22 0 0.135 0.134 0.135 0.129 0.140 8,205,000 1,100,640 0.1341 0.117 0.116 0.117 0.112 0.121 9,472,654 0.1162 3.05%
2006-05-19 0 0.131 0.131 0.134 0.127 0.136 11,170,000 1,456,810 0.1304 0.113 0.113 0.116 0.110 0.118 12,895,740 0.1130 1.55%
2006-05-18 0 0.129 0.128 0.129 0.128 0.133 10,015,000 1,288,585 0.1287 0.112 0.111 0.112 0.111 0.115 11,562,295 0.1114 -3.01%
2006-05-17 0 0.133 0.131 0.133 0.132 0.136 7,395,000 989,015 0.1337 0.115 0.113 0.115 0.114 0.118 8,537,511 0.1158 0.76%
2006-05-16 0 0.132 0.132 0.149 0.132 0.138 7,038,124 940,021 0.1336 0.114 0.114 0.129 0.114 0.120 8,125,499 0.1157 -3.65%
2006-05-15 0 0.137 0.135 0.137 0.136 0.140 3,715,000 511,115 0.1376 0.119 0.117 0.119 0.118 0.121 4,288,959 0.1192 -4.20%
2006-05-12 0 0.143 0.142 0.144 0.139 0.145 2,685,000 379,535 0.1414 0.124 0.123 0.125 0.120 0.126 3,099,827 0.1224 -1.38%
2006-05-11 0 0.145 0.141 0.145 0.138 0.147 6,610,000 942,330 0.1426 0.126 0.122 0.126 0.120 0.127 7,631,230 0.1235 -1.36%
2006-05-10 0 0.147 0.147 0.150 0.147 0.153 13,445,000 2,016,255 0.1500 0.127 0.127 0.130 0.127 0.133 15,522,223 0.1299 -2.00%
2006-05-09 0 0.150 0.149 0.150 0.148 0.155 17,675,000 2,655,375 0.1502 0.130 0.129 0.130 0.128 0.134 20,405,749 0.1301 1.35%
2006-05-08 0 0.148 0.147 0.148 0.142 0.156 15,080,316 2,265,729 0.1502 0.128 0.127 0.128 0.123 0.135 17,410,192 0.1301 4.96%
2006-05-04 0 0.141 0.137 0.142 0.137 0.141 7,620,000 1,066,580 0.1400 0.122 0.119 0.123 0.119 0.122 8,797,273 0.1212 2.17%
2006-05-03 0 0.138 0.138 0.139 0.138 0.142 3,955,000 551,705 0.1395 0.120 0.120 0.120 0.120 0.123 4,566,039 0.1208 0.73%
2006-05-02 0 0.137 0.136 0.137 0.137 0.139 905,000 124,480 0.1375 0.119 0.118 0.119 0.119 0.120 1,044,821 0.1191 -1.44%
2006-04-28 0 0.139 0.138 0.139 0.138 0.140 890,000 123,935 0.1393 0.120 0.120 0.120 0.120 0.121 1,027,503 0.1206 -2.11%
2006-04-27 0 0.142 0.140 0.142 0.142 0.142 560,000 79,480 0.1419 0.123 0.121 0.123 0.123 0.123 646,519 0.1229 0.00%
2006-04-26 0 0.142 0.137 0.142 0.134 0.148 2,350,000 330,580 0.1407 0.123 0.119 0.123 0.116 0.128 2,713,070 0.1218 6.77%
2006-04-25 0 0.133 0.132 0.134 0.133 0.135 3,107,333 415,571 0.1337 0.115 0.114 0.116 0.115 0.117 3,587,409 0.1158 0.00%
2006-04-24 0 0.133 0.133 0.136 0.131 0.140 7,470,000 994,185 0.1331 0.115 0.115 0.118 0.113 0.121 8,624,099 0.1153 -4.32%
2006-04-21 0 0.139 0.135 0.139 0.135 0.140 4,702,214 648,283 0.1379 0.120 0.117 0.120 0.117 0.121 5,428,696 0.1194 -0.71%
2006-04-20 0 0.140 0.140 0.141 0.140 0.146 4,200,000 600,190 0.1429 0.121 0.121 0.122 0.121 0.126 4,848,891 0.1238 -3.45%
2006-04-19 0 0.145 0.144 0.145 0.143 0.150 5,090,000 738,610 0.1451 0.126 0.125 0.126 0.124 0.130 5,876,394 0.1257 0.00%
2006-04-18 0 0.145 0.145 0.150 0.135 0.159 10,640,000 1,550,665 0.1457 0.126 0.126 0.130 0.117 0.138 12,283,857 0.1262 -13.69%
2006-04-13 0 0.168 0.165 0.168 0.165 0.168 1,045,000 173,055 0.1656 0.146 0.143 0.146 0.143 0.146 1,206,450 0.1434 1.82%
2006-04-12 0 0.165 0.165 0.166 0.165 0.167 1,005,000 166,125 0.1653 0.143 0.143 0.144 0.143 0.145 1,160,270 0.1432 0.00%
2006-04-11 0 0.165 0.165 0.167 0.163 0.169 1,455,000 239,780 0.1648 0.143 0.143 0.145 0.141 0.146 1,679,794 0.1427 1.23%
2006-04-10 0 0.163 0.163 0.164 0.163 0.168 1,295,000 212,975 0.1645 0.141 0.141 0.142 0.141 0.146 1,495,075 0.1425 -1.21%
2006-04-07 0 0.165 0.165 0.173 0.165 0.173 4,630,000 774,260 0.1672 0.143 0.143 0.150 0.143 0.150 5,345,325 0.1448 -2.94%
2006-04-06 0 0.170 0.166 0.173 0.167 0.173 4,940,000 838,960 0.1698 0.147 0.144 0.150 0.145 0.150 5,703,219 0.1471 -1.73%
2006-04-04 0 0.173 0.172 0.173 0.170 0.173 6,014,000 1,021,052 0.1698 0.150 0.149 0.150 0.147 0.150 6,943,150 0.1471 2.98%
2006-04-03 0 0.168 0.168 0.170 0.165 0.170 1,560,000 259,935 0.1666 0.146 0.146 0.147 0.143 0.147 1,801,017 0.1443 -0.59%
2006-03-31 0 0.169 0.169 0.171 0.161 0.171 1,746,351 294,831 0.1688 0.146 0.146 0.148 0.139 0.148 2,016,158 0.1462 0.00%
2006-03-30 0 0.169 0.167 0.169 0.165 0.170 2,925,000 492,080 0.1682 0.146 0.145 0.146 0.143 0.147 3,376,906 0.1457 1.81%
2006-03-29 0 0.166 0.164 0.166 0.160 0.167 1,630,000 263,600 0.1617 0.144 0.142 0.144 0.139 0.145 1,881,831 0.1401 -0.60%
2006-03-28 0 0.167 0.165 0.167 0.165 0.167 255,000 42,250 0.1657 0.145 0.143 0.145 0.143 0.145 294,397 0.1435 1.21%
2006-03-27 0 0.165 0.165 0.169 0.165 0.170 1,340,000 222,960 0.1664 0.143 0.143 0.146 0.143 0.147 1,547,027 0.1441 -1.79%
2006-03-24 0 0.168 0.165 0.169 0.164 0.168 1,910,458 317,843 0.1664 0.146 0.143 0.146 0.142 0.146 2,205,620 0.1441 2.44%
2006-03-23 0 0.164 0.164 0.167 0.164 0.167 320,000 53,080 0.1659 0.142 0.142 0.145 0.142 0.145 369,439 0.1437 -1.80%
2006-03-22 0 0.167 0.167 0.168 0.162 0.166 215,000 35,315 0.1643 0.145 0.145 0.146 0.140 0.144 248,217 0.1423 -1.18%
2006-03-21 0 0.169 0.165 0.169 0.169 0.169 30,000 5,070 0.1690 0.146 0.143 0.146 0.146 0.146 34,635 0.1464 1.81%
2006-03-20 0 0.166 0.164 0.166 0.163 0.166 15,000 2,460 0.1640 0.144 0.142 0.144 0.141 0.144 17,317 0.1421 2.47%
2006-03-17 0 0.162 0.162 0.167 0.162 0.166 715,000 117,530 0.1644 0.140 0.140 0.145 0.140 0.144 825,466 0.1424 -2.41%
2006-03-16 0 0.166 0.164 0.167 0.166 0.166 400,000 66,400 0.1660 0.144 0.142 0.145 0.144 0.144 461,799 0.1438 0.00%
2006-03-15 0 0.166 0.164 0.167 0.165 0.168 430,000 71,210 0.1656 0.144 0.142 0.145 0.143 0.146 496,434 0.1434 0.61%
2006-03-14 0 0.165 0.165 0.167 - - 0 0 - 0.143 0.143 0.145 - - 0 - 0.00%
2006-03-13 0 0.165 0.164 0.167 0.165 0.169 1,185,226 198,346 0.1673 0.143 0.142 0.145 0.143 0.146 1,368,341 0.1450 -1.79%
2006-03-10 0 0.168 0.162 0.168 0.162 0.169 1,130,000 186,320 0.1649 0.146 0.140 0.146 0.140 0.146 1,304,583 0.1428 3.70%
2006-03-09 0 0.162 0.161 0.162 0.162 0.170 330,000 54,700 0.1658 0.140 0.139 0.140 0.140 0.147 380,984 0.1436 -0.61%
2006-03-08 0 0.163 0.162 0.163 0.163 0.166 700,000 115,000 0.1643 0.141 0.140 0.141 0.141 0.144 808,148 0.1423 -0.61%
2006-03-07 0 0.164 0.163 0.166 0.164 0.170 2,270,000 379,340 0.1671 0.142 0.141 0.144 0.142 0.147 2,620,710 0.1447 -2.38%
2006-03-06 0 0.168 0.167 0.169 0.168 0.174 1,185,000 200,635 0.1693 0.146 0.145 0.146 0.146 0.151 1,368,080 0.1467 -1.75%
2006-03-03 0 0.171 0.165 0.171 0.164 0.171 3,854,000 647,482 0.1680 0.148 0.143 0.148 0.142 0.148 4,449,435 0.1455 1.79%
2006-03-02 0 0.168 0.168 0.169 0.162 0.180 2,225,000 377,815 0.1698 0.146 0.146 0.146 0.140 0.156 2,568,758 0.1471 -9.19%
2006-03-01 0 0.185 0.160 0.190 0.158 0.190 1,455,222 239,493 0.1646 0.160 0.139 0.165 0.137 0.165 1,680,051 0.1426 15.63%
2006-02-28 0 0.160 0.159 0.160 0.159 0.163 495,000 79,315 0.1602 0.139 0.138 0.139 0.138 0.141 571,476 0.1388 -1.84%
2006-02-27 0 0.163 0.159 0.163 0.160 0.163 2,835,000 456,235 0.1609 0.141 0.138 0.141 0.139 0.141 3,273,001 0.1394 1.88%
2006-02-24 0 0.160 0.158 0.160 0.160 0.162 1,450,000 233,150 0.1608 0.139 0.137 0.139 0.139 0.140 1,674,022 0.1393 -0.62%
2006-02-23 0 0.161 0.160 0.164 0.158 0.164 1,705,000 274,330 0.1609 0.139 0.139 0.142 0.137 0.142 1,968,419 0.1394 1.90%
2006-02-22 0 0.158 0.158 0.163 0.158 0.163 2,395,181 383,572 0.1601 0.137 0.137 0.141 0.137 0.141 2,765,231 0.1387 -2.47%
2006-02-21 0 0.162 0.162 0.164 0.160 0.164 860,000 139,640 0.1624 0.140 0.140 0.142 0.139 0.142 992,868 0.1406 0.62%
2006-02-20 0 0.161 0.161 0.164 0.161 0.164 2,055,000 332,885 0.1620 0.139 0.139 0.142 0.139 0.142 2,372,493 0.1403 -1.83%
2006-02-17 0 0.164 0.163 0.164 0.163 0.165 1,550,000 254,715 0.1643 0.142 0.141 0.142 0.141 0.143 1,789,472 0.1423 0.61%
2006-02-16 0 0.163 0.163 0.165 0.162 0.163 870,000 141,060 0.1621 0.141 0.141 0.143 0.140 0.141 1,004,413 0.1404 0.62%
2006-02-15 0 0.162 0.162 0.164 0.161 0.168 2,905,000 480,335 0.1653 0.140 0.140 0.142 0.139 0.146 3,353,816 0.1432 -3.57%
2006-02-14 0 0.168 0.164 0.169 0.161 0.169 2,370,000 387,585 0.1635 0.146 0.142 0.146 0.139 0.146 2,736,160 0.1417 3.70%
2006-02-13 0 0.162 0.162 0.164 0.162 0.170 4,260,000 710,920 0.1669 0.140 0.140 0.142 0.140 0.147 4,918,161 0.1445 -3.57%
2006-02-10 0 0.168 0.167 0.168 0.158 0.168 3,823,811 622,401 0.1628 0.146 0.145 0.146 0.137 0.146 4,414,581 0.1410 4.35%
2006-02-09 0 0.161 0.160 0.161 0.158 0.161 2,720,000 434,965 0.1599 0.139 0.139 0.139 0.137 0.139 3,140,234 0.1385 0.00%
2006-02-08 0 0.161 0.160 0.162 0.159 0.162 3,055,000 488,025 0.1597 0.139 0.139 0.140 0.138 0.140 3,526,991 0.1384 -1.23%
2006-02-07 0 0.163 0.158 0.163 0.159 0.164 2,182,000 349,160 0.1600 0.141 0.137 0.141 0.138 0.142 2,519,114 0.1386 3.16%
2006-02-06 0 0.158 0.158 0.161 0.158 0.165 1,185,000 194,155 0.1638 0.137 0.137 0.139 0.137 0.143 1,368,080 0.1419 -2.47%
2006-02-03 0 0.162 0.158 0.162 0.155 0.162 2,365,000 372,495 0.1575 0.140 0.137 0.140 0.134 0.140 2,730,387 0.1364 3.85%
2006-02-02 0 0.156 0.155 0.157 0.156 0.159 705,000 110,130 0.1562 0.135 0.134 0.136 0.135 0.138 813,921 0.1353 -1.27%
2006-02-01 0 0.158 0.153 0.158 0.152 0.159 395,545 60,834 0.1538 0.137 0.133 0.137 0.132 0.138 456,656 0.1332 3.27%
2006-01-27 0 0.153 0.153 0.157 0.152 0.157 1,795,000 278,840 0.1553 0.133 0.133 0.136 0.132 0.136 2,072,324 0.1346 2.00%
2006-01-26 0 0.150 0.150 0.152 0.149 0.152 2,185,000 329,945 0.1510 0.130 0.130 0.132 0.129 0.132 2,522,578 0.1308 -0.66%
2006-01-25 0 0.151 0.151 0.152 0.148 0.152 3,145,000 473,200 0.1505 0.131 0.131 0.132 0.128 0.132 3,630,896 0.1303 0.00%
2006-01-24 0 0.151 0.151 0.156 0.151 0.157 4,665,000 726,605 0.1558 0.131 0.131 0.135 0.131 0.136 5,385,732 0.1349 -3.21%
2006-01-23 0 0.156 0.156 0.157 0.154 0.160 2,605,000 410,420 0.1576 0.135 0.135 0.136 0.133 0.139 3,007,467 0.1365 -3.70%
2006-01-20 0 0.162 0.160 0.163 0.158 0.164 2,785,000 448,150 0.1609 0.140 0.139 0.141 0.137 0.142 3,215,276 0.1394 5.19%
2006-01-19 0 0.154 0.152 0.155 0.150 0.158 1,110,000 170,330 0.1535 0.133 0.132 0.134 0.130 0.137 1,281,493 0.1329 2.67%
2006-01-18 0 0.150 0.148 0.159 0.146 0.150 1,240,000 182,900 0.1475 0.130 0.128 0.138 0.126 0.130 1,431,577 0.1278 2.74%
2006-01-17 0 0.146 0.146 0.155 0.146 0.151 1,485,000 219,435 0.1478 0.126 0.126 0.134 0.126 0.131 1,714,429 0.1280 -3.31%
2006-01-16 0 0.151 0.151 0.157 0.151 0.165 2,160,000 337,200 0.1561 0.131 0.131 0.136 0.131 0.143 2,493,715 0.1352 0.67%
2006-01-13 0 0.150 0.150 0.153 0.145 0.153 3,200,000 475,245 0.1485 0.130 0.130 0.133 0.126 0.133 3,694,393 0.1286 3.45%
2006-01-12 0 0.145 0.142 0.146 0.139 0.146 8,902,666 1,261,282 0.1417 0.126 0.123 0.126 0.120 0.126 10,278,108 0.1227 -0.68%
2006-01-11 0 0.146 0.143 0.147 0.140 0.151 6,485,000 936,980 0.1445 0.126 0.124 0.127 0.121 0.131 7,486,918 0.1251 -3.95%
2006-01-10 0 0.152 0.152 0.154 0.140 0.154 7,553,657 1,124,287 0.1488 0.132 0.132 0.133 0.121 0.133 8,720,680 0.1289 0.66%
2006-01-09 0 0.151 0.151 0.154 0.150 0.166 6,310,000 986,850 0.1564 0.131 0.131 0.133 0.130 0.144 7,284,881 0.1355 -7.36%
2006-01-06 0 0.163 0.162 0.165 0.160 0.170 5,370,000 877,675 0.1634 0.141 0.140 0.143 0.139 0.147 6,199,653 0.1416 -4.12%
2006-01-05 0 0.170 0.166 0.171 0.165 0.175 4,800,000 817,140 0.1702 0.147 0.144 0.148 0.143 0.152 5,541,589 0.1475 -2.86%
2006-01-04 0 0.175 0.165 0.175 0.170 0.178 1,610,000 282,140 0.1752 0.152 0.143 0.152 0.147 0.154 1,858,741 0.1518 0.00%
2006-01-03 0 0.175 0.175 0.179 0.175 0.180 1,727,175 303,980 0.1760 0.152 0.152 0.155 0.152 0.156 1,994,020 0.1524 1.16%
2005-12-30 0 0.173 0.173 0.175 0.173 0.175 795,000 138,015 0.1736 0.150 0.150 0.152 0.150 0.152 917,826 0.1504 0.00%
2005-12-29 0 0.173 0.172 0.175 0.173 0.174 1,570,000 272,000 0.1732 0.150 0.149 0.152 0.150 0.151 1,812,562 0.1501 0.00%
2005-12-28 0 0.173 0.173 0.179 0.173 0.175 1,210,000 211,250 0.1746 0.150 0.150 0.155 0.150 0.152 1,396,942 0.1512 -2.26%
2005-12-23 0 0.177 0.173 0.180 0.173 0.180 2,440,000 430,300 0.1764 0.153 0.150 0.156 0.150 0.156 2,816,975 0.1528 -0.56%
2005-12-22 0 0.178 0.177 0.180 0.178 0.190 2,837,000 517,475 0.1824 0.154 0.153 0.156 0.154 0.165 3,275,310 0.1580 -4.30%
2005-12-21 0 0.186 0.186 0.189 0.181 0.191 5,248,181 971,892 0.1852 0.161 0.161 0.164 0.157 0.165 6,059,013 0.1604 -1.06%
2005-12-20 0 0.188 0.186 0.188 0.185 0.190 42,420,000 8,130,755 0.1917 0.163 0.161 0.163 0.160 0.165 48,973,797 0.1660 1.62%
2005-12-19 0 0.185 0.181 0.200 0.185 0.202 3,314,450 636,574 0.1921 0.160 0.157 0.173 0.160 0.175 3,826,525 0.1664 -7.50%
2005-12-16 0 0.200 0.200 0.201 0.198 0.200 600,000 119,800 0.1997 0.173 0.173 0.174 0.172 0.173 692,699 0.1729 -0.99%
2005-12-15 0 0.202 0.200 0.204 0.200 0.202 710,000 142,535 0.2008 0.175 0.173 0.177 0.173 0.175 819,693 0.1739 0.50%
2005-12-14 0 0.201 0.201 0.204 0.200 0.205 3,840,000 777,865 0.2026 0.174 0.174 0.177 0.173 0.178 4,433,272 0.1755 1.52%
2005-12-13 0 0.198 0.197 0.202 0.189 0.200 4,227,533 817,191 0.1933 0.172 0.171 0.175 0.164 0.173 4,880,678 0.1674 3.66%
2005-12-12 0 0.191 0.191 0.194 0.189 0.200 3,575,000 686,075 0.1919 0.165 0.165 0.168 0.164 0.173 4,127,330 0.1662 -4.50%
2005-12-09 0 0.200 0.200 0.204 0.200 0.200 590,000 118,000 0.2000 0.173 0.173 0.177 0.173 0.173 681,154 0.1732 0.00%
2005-12-08 0 0.200 0.200 0.202 0.197 0.202 405,400 80,821 0.1994 0.173 0.173 0.175 0.171 0.175 468,033 0.1727 0.00%
2005-12-07 0 0.200 0.200 0.203 0.200 0.200 310,000 62,000 0.2000 0.173 0.173 0.176 0.173 0.173 357,894 0.1732 -1.96%
2005-12-06 0 0.204 0.200 0.204 0.200 0.204 810,000 163,320 0.2016 0.177 0.173 0.177 0.173 0.177 935,143 0.1746 0.99%
2005-12-05 0 0.202 0.201 0.202 0.200 0.203 650,000 131,060 0.2016 0.175 0.174 0.175 0.173 0.176 750,424 0.1746 -0.49%
2005-12-02 0 0.203 0.203 0.207 0.202 0.204 375,000 76,040 0.2028 0.176 0.176 0.179 0.175 0.177 432,937 0.1756 0.50%
2005-12-01 0 0.202 0.202 0.205 0.202 0.208 325,000 66,710 0.2053 0.175 0.175 0.178 0.175 0.180 375,212 0.1778 -3.35%
2005-11-30 0 0.209 0.205 0.209 0.205 0.209 160,000 33,160 0.2073 0.181 0.178 0.181 0.178 0.181 184,720 0.1795 0.00%
2005-11-29 0 0.209 0.204 0.209 0.195 0.210 2,150,000 441,995 0.2056 0.181 0.177 0.181 0.169 0.182 2,482,170 0.1781 4.50%
2005-11-28 0 0.200 0.200 0.202 0.198 0.201 1,125,000 225,005 0.2000 0.173 0.173 0.175 0.172 0.174 1,298,810 0.1732 0.00%
2005-11-25 0 0.200 0.200 0.205 0.198 0.206 2,440,000 491,040 0.2012 0.173 0.173 0.178 0.172 0.178 2,816,975 0.1743 1.52%
2005-11-24 0 0.197 0.195 0.199 0.195 0.200 2,485,000 490,415 0.1974 0.171 0.169 0.172 0.169 0.173 2,868,927 0.1709 -1.50%
2005-11-23 0 0.200 0.200 0.204 0.200 0.205 530,000 106,300 0.2006 0.173 0.173 0.177 0.173 0.178 611,884 0.1737 -3.85%
2005-11-22 0 0.208 0.203 0.208 0.195 0.210 1,595,000 323,700 0.2029 0.180 0.176 0.180 0.169 0.182 1,841,424 0.1758 6.67%
2005-11-21 0 0.195 0.195 0.197 0.190 0.210 3,470,000 679,085 0.1957 0.169 0.169 0.171 0.165 0.182 4,006,107 0.1695 -7.14%
2005-11-18 0 0.210 0.200 0.212 0.196 0.210 3,095,000 629,075 0.2033 0.182 0.173 0.184 0.170 0.182 3,573,171 0.1761 8.25%
2005-11-17 0 0.194 0.192 0.194 0.190 0.200 4,140,000 805,325 0.1945 0.168 0.166 0.168 0.165 0.173 4,779,621 0.1685 -1.02%
2005-11-16 0 0.196 0.196 0.199 0.193 0.213 8,730,000 1,768,665 0.2026 0.170 0.170 0.172 0.167 0.184 10,078,766 0.1755 -7.98%
2005-11-15 0 0.213 0.213 0.216 0.203 0.218 3,815,733 796,282 0.2087 0.184 0.184 0.187 0.176 0.189 4,405,255 0.1808 5.97%
2005-11-14 0 0.201 0.201 0.202 0.190 0.208 6,655,854 1,310,332 0.1969 0.174 0.174 0.175 0.165 0.180 7,684,169 0.1705 2.03%
2005-11-11 0 0.197 0.193 0.199 0.193 0.200 2,050,000 403,185 0.1967 0.171 0.167 0.172 0.167 0.173 2,366,720 0.1704 -0.51%
2005-11-10 0 0.198 0.197 0.200 0.196 0.200 2,375,000 471,660 0.1986 0.172 0.171 0.173 0.170 0.173 2,741,932 0.1720 -5.71%
2005-11-09 0 0.210 0.210 0.218 0.210 0.215 865,000 185,080 0.2140 0.182 0.182 0.189 0.182 0.186 998,641 0.1853 -2.33%
2005-11-08 0 0.215 0.212 0.215 0.210 0.215 230,000 48,900 0.2126 0.186 0.184 0.186 0.182 0.186 265,534 0.1842 2.38%
2005-11-07 0 0.210 0.208 0.214 0.207 0.210 585,000 122,495 0.2094 0.182 0.180 0.185 0.179 0.182 675,381 0.1814 0.96%
2005-11-04 0 0.208 0.208 0.210 0.207 0.212 865,000 180,930 0.2092 0.180 0.180 0.182 0.179 0.184 998,641 0.1812 -1.89%
2005-11-03 0 0.212 0.210 0.216 0.212 0.214 260,000 55,315 0.2128 0.184 0.182 0.187 0.184 0.185 300,169 0.1843 -0.47%
2005-11-02 0 0.213 0.213 0.220 0.213 0.220 135,000 29,090 0.2155 0.184 0.184 0.191 0.184 0.191 155,857 0.1866 -3.18%
2005-11-01 0 0.220 0.217 0.220 0.220 0.220 270,000 59,400 0.2200 0.191 0.188 0.191 0.191 0.191 311,714 0.1906 0.46%
2005-10-31 0 0.219 0.218 0.220 0.215 0.220 165,000 36,030 0.2184 0.190 0.189 0.191 0.186 0.191 190,492 0.1891 0.46%
2005-10-28 0 0.218 0.216 0.220 0.216 0.220 355,000 77,315 0.2178 0.189 0.187 0.191 0.187 0.191 409,847 0.1886 0.46%
2005-10-27 0 0.217 0.217 0.224 0.217 0.227 1,695,000 372,475 0.2197 0.188 0.188 0.194 0.188 0.197 1,956,874 0.1903 -3.98%
2005-10-26 0 0.226 0.225 0.226 0.219 0.226 880,000 195,860 0.2226 0.196 0.195 0.196 0.190 0.196 1,015,958 0.1928 2.26%
2005-10-25 0 0.221 0.219 0.221 0.220 0.221 595,000 131,020 0.2202 0.191 0.190 0.191 0.191 0.191 686,926 0.1907 0.45%
2005-10-24 0 0.220 0.219 0.222 0.220 0.227 550,000 122,010 0.2218 0.191 0.190 0.192 0.191 0.197 634,974 0.1921 0.00%
2005-10-21 0 0.220 0.219 0.226 0.217 0.220 860,000 187,610 0.2182 0.191 0.190 0.196 0.188 0.191 992,868 0.1890 2.33%
2005-10-20 0 0.215 0.215 0.220 0.215 0.220 910,000 198,580 0.2182 0.186 0.186 0.191 0.186 0.191 1,050,593 0.1890 0.00%
2005-10-19 0 0.215 0.215 0.218 0.214 0.219 420,000 90,675 0.2159 0.186 0.186 0.189 0.185 0.190 484,889 0.1870 0.47%
2005-10-18 0 0.214 0.214 0.218 0.213 0.214 1,270,000 271,140 0.2135 0.185 0.185 0.189 0.184 0.185 1,466,212 0.1849 0.47%
2005-10-17 0 0.213 0.212 0.213 0.212 0.216 1,470,000 313,380 0.2132 0.184 0.184 0.184 0.184 0.187 1,697,112 0.1847 -2.29%
2005-10-14 0 0.218 0.218 0.220 0.218 0.220 1,270,000 279,620 0.2202 0.189 0.189 0.191 0.189 0.191 1,466,212 0.1907 -1.36%
2005-10-13 0 0.221 0.220 0.223 0.220 0.223 1,325,000 292,445 0.2207 0.191 0.191 0.193 0.191 0.193 1,529,710 0.1912 -0.90%
2005-10-12 0 0.223 0.223 0.230 0.222 0.224 1,430,000 318,910 0.2230 0.193 0.193 0.199 0.192 0.194 1,650,932 0.1932 -1.33%
2005-10-10 0 0.226 0.225 0.228 0.226 0.230 275,000 62,550 0.2275 0.196 0.195 0.197 0.196 0.199 317,487 0.1970 -1.74%
2005-10-07 0 0.230 0.226 0.230 0.225 0.235 1,640,000 377,615 0.2303 0.199 0.196 0.199 0.195 0.204 1,893,376 0.1994 2.22%
2005-10-06 0 0.225 0.224 0.227 0.225 0.236 1,285,000 295,290 0.2298 0.195 0.194 0.197 0.195 0.204 1,483,530 0.1990 -3.43%
2005-10-05 0 0.233 0.227 0.233 0.224 0.240 2,257,000 512,312 0.2270 0.202 0.197 0.202 0.194 0.208 2,605,702 0.1966 4.02%
2005-10-04 0 0.224 0.224 0.227 0.224 0.228 900,000 202,700 0.2252 0.194 0.194 0.197 0.194 0.197 1,039,048 0.1951 0.90%
2005-10-03 0 0.222 0.222 0.225 0.220 0.230 2,595,000 585,800 0.2257 0.192 0.192 0.195 0.191 0.199 2,995,922 0.1955 0.91%
2005-09-30 0 0.220 0.220 0.224 0.220 0.225 575,000 127,475 0.2217 0.191 0.191 0.194 0.191 0.195 663,836 0.1920 -1.79%
2005-09-29 0 0.224 0.222 0.229 0.221 0.224 620,000 138,220 0.2229 0.194 0.192 0.198 0.191 0.194 715,789 0.1931 1.36%
2005-09-28 0 0.221 0.220 0.223 0.221 0.225 395,000 87,675 0.2220 0.191 0.191 0.193 0.191 0.195 456,027 0.1923 0.45%
2005-09-27 0 0.220 0.220 0.223 0.219 0.220 790,000 173,730 0.2199 0.191 0.191 0.193 0.190 0.191 912,053 0.1905 -2.22%
2005-09-26 0 0.225 0.220 0.225 0.220 0.225 2,955,000 654,100 0.2214 0.195 0.191 0.195 0.191 0.195 3,411,541 0.1917 0.00%
2005-09-23 0 0.225 0.220 0.225 0.220 0.228 810,000 179,140 0.2212 0.195 0.191 0.195 0.191 0.197 935,143 0.1916 2.27%
2005-09-22 0 0.220 0.218 0.226 0.220 0.223 1,050,000 232,460 0.2214 0.191 0.189 0.196 0.191 0.193 1,212,223 0.1918 -1.35%
2005-09-21 0 0.223 0.222 0.225 0.223 0.224 420,266 93,824 0.2232 0.193 0.192 0.195 0.193 0.194 485,196 0.1934 -0.45%
2005-09-20 0 0.224 0.224 0.228 0.223 0.230 1,405,000 318,145 0.2264 0.194 0.194 0.197 0.193 0.199 1,622,069 0.1961 -1.75%
2005-09-16 0 0.228 0.223 0.228 - - 909 195 0.2145 0.197 0.193 0.197 - - 1,049 0.1858 -0.87%
2005-09-15 0 0.230 0.222 0.230 0.223 0.230 755,000 168,995 0.2238 0.199 0.192 0.199 0.193 0.199 871,646 0.1939 2.68%
2005-09-14 0 0.224 0.224 0.227 0.224 0.229 2,110,000 476,135 0.2257 0.194 0.194 0.197 0.194 0.198 2,435,990 0.1955 -2.18%
2005-09-13 0 0.229 0.229 0.234 0.229 0.230 540,000 124,130 0.2299 0.198 0.198 0.203 0.198 0.199 623,429 0.1991 -0.43%
2005-09-12 0 0.230 0.228 0.230 0.229 0.230 605,000 139,045 0.2298 0.199 0.197 0.199 0.198 0.199 698,471 0.1991 0.44%
2005-09-09 0 0.229 0.229 0.231 0.229 0.229 1,096,104 250,998 0.2290 0.198 0.198 0.200 0.198 0.198 1,265,450 0.1983 0.00%
2005-09-08 0 0.229 0.229 0.230 0.228 0.230 525,000 120,105 0.2288 0.198 0.198 0.199 0.197 0.199 606,111 0.1982 0.88%
2005-09-07 0 0.232 0.228 0.232 0.226 0.234 2,285,000 521,610 0.2283 0.197 0.193 0.197 0.192 0.198 2,696,134 0.1935 2.65%
2005-09-06 0 0.226 0.226 0.234 0.226 0.230 1,025,000 233,210 0.2275 0.192 0.192 0.198 0.192 0.195 1,209,425 0.1928 -3.83%
2005-09-05 0 0.235 0.228 0.237 0.228 0.235 1,030,000 239,165 0.2322 0.199 0.193 0.201 0.193 0.199 1,215,325 0.1968 2.17%
2005-09-02 0 0.230 0.228 0.232 0.228 0.236 925,000 213,255 0.2305 0.195 0.193 0.197 0.193 0.200 1,091,433 0.1954 0.88%
2005-09-01 0 0.228 0.228 0.231 0.227 0.230 635,000 144,450 0.2275 0.193 0.193 0.196 0.192 0.195 749,254 0.1928 -0.44%
2005-08-31 0 0.229 0.227 0.229 0.226 0.229 300,000 67,810 0.2260 0.194 0.192 0.194 0.192 0.194 353,978 0.1916 0.88%
2005-08-30 0 0.227 0.227 0.230 0.227 0.232 1,160,000 264,825 0.2283 0.192 0.192 0.195 0.192 0.197 1,368,716 0.1935 -0.87%
2005-08-29 0 0.229 0.228 0.230 0.228 0.232 7,023,000 1,613,516 0.2297 0.194 0.193 0.195 0.193 0.197 8,286,629 0.1947 -1.29%
2005-08-26 0 0.232 0.232 0.233 0.224 0.240 1,940,000 445,530 0.2297 0.197 0.197 0.197 0.190 0.203 2,289,059 0.1946 3.11%
2005-08-25 0 0.225 0.225 0.228 0.225 0.228 1,390,000 313,625 0.2256 0.191 0.191 0.193 0.191 0.193 1,640,099 0.1912 0.00%
2005-08-24 0 0.225 0.225 0.227 0.223 0.230 1,095,000 247,355 0.2259 0.191 0.191 0.192 0.189 0.195 1,292,020 0.1914 -2.60%
2005-08-23 0 0.231 0.227 0.231 0.231 0.240 2,225,000 527,455 0.2371 0.196 0.192 0.196 0.196 0.203 2,625,338 0.2009 -2.12%
2005-08-22 0 0.236 0.237 0.238 0.224 0.236 4,650,000 1,067,850 0.2296 0.200 0.201 0.202 0.190 0.200 5,486,662 0.1946 5.83%
2005-08-19 0 0.223 0.220 0.223 0.221 0.223 510,000 112,840 0.2213 0.189 0.186 0.189 0.187 0.189 601,763 0.1875 0.90%
2005-08-18 0 0.221 0.221 0.223 0.221 0.225 2,475,000 551,525 0.2228 0.187 0.187 0.189 0.187 0.191 2,920,320 0.1889 -1.34%
2005-08-17 0 0.224 0.223 0.225 0.223 0.225 2,876,085 645,708 0.2245 0.190 0.189 0.191 0.189 0.191 3,393,571 0.1903 -0.88%
2005-08-16 0 0.226 0.226 0.230 0.226 0.239 2,117,000 485,207 0.2292 0.192 0.192 0.195 0.192 0.203 2,497,906 0.1942 0.44%
2005-08-15 0 0.225 0.225 0.230 0.222 0.225 3,476,727 780,071 0.2244 0.191 0.191 0.195 0.188 0.191 4,102,285 0.1902 0.00%
2005-08-12 0 0.225 0.225 0.230 0.225 0.230 2,405,000 543,330 0.2259 0.191 0.191 0.195 0.191 0.195 2,837,725 0.1915 0.00%
2005-08-11 0 0.225 0.224 0.228 0.222 0.225 3,725,000 837,380 0.2248 0.191 0.190 0.193 0.188 0.191 4,395,229 0.1905 -1.32%
2005-08-10 0 0.228 0.227 0.228 0.226 0.230 945,000 216,495 0.2291 0.193 0.192 0.193 0.192 0.195 1,115,031 0.1942 0.00%
2005-08-09 0 0.228 0.228 0.232 0.225 0.231 1,470,000 333,180 0.2267 0.193 0.193 0.197 0.191 0.196 1,734,493 0.1921 0.88%
2005-08-08 0 0.226 0.226 0.230 0.226 0.238 1,740,000 401,135 0.2305 0.192 0.192 0.195 0.192 0.202 2,053,073 0.1954 -1.74%
2005-08-05 0 0.230 0.230 0.237 0.230 0.235 3,115,000 718,245 0.2306 0.195 0.195 0.201 0.195 0.199 3,675,473 0.1954 -2.95%
2005-08-04 0 0.237 0.230 0.237 0.229 0.240 4,450,000 1,029,500 0.2313 0.201 0.195 0.201 0.194 0.203 5,250,676 0.1961 3.49%
2005-08-03 0 0.229 0.229 0.231 0.229 0.232 3,070,000 708,645 0.2308 0.194 0.194 0.196 0.194 0.197 3,622,377 0.1956 -3.38%
2005-08-02 0 0.237 0.234 0.237 0.234 0.237 910,000 214,700 0.2359 0.201 0.198 0.201 0.198 0.201 1,073,734 0.2000 0.00%
2005-08-01 0 0.237 0.236 0.240 0.237 0.250 285,000 68,475 0.2403 0.201 0.200 0.203 0.201 0.212 336,279 0.2036 -2.07%
2005-07-29 0 0.242 0.240 0.242 0.241 0.247 1,785,000 433,395 0.2428 0.205 0.203 0.205 0.204 0.209 2,106,170 0.2058 -0.41%
2005-07-28 0 0.243 0.243 0.245 0.241 0.245 495,000 120,285 0.2430 0.206 0.206 0.208 0.204 0.208 584,064 0.2059 -2.80%
2005-07-27 0 0.250 0.245 0.250 0.238 0.250 1,045,000 255,655 0.2446 0.212 0.208 0.212 0.202 0.212 1,233,024 0.2073 0.00%
2005-07-26 0 0.250 0.242 0.250 0.244 0.255 590,000 146,250 0.2479 0.212 0.205 0.212 0.207 0.216 696,157 0.2101 -1.96%
2005-07-25 0 0.255 0.250 0.255 0.243 0.255 20,270,000 4,994,975 0.2464 0.216 0.212 0.216 0.206 0.216 23,917,126 0.2088 6.25%
2005-07-22 0 0.240 0.236 0.250 0.240 0.250 1,270,000 312,700 0.2462 0.203 0.200 0.212 0.203 0.212 1,498,508 0.2087 0.00%
2005-07-21 0 0.240 0.240 0.250 0.240 0.245 170,000 41,500 0.2441 0.203 0.203 0.212 0.203 0.208 200,588 0.2069 1.69%
2005-07-20 0 0.236 0.236 0.250 0.235 0.260 975,000 237,990 0.2441 0.200 0.200 0.212 0.199 0.220 1,150,429 0.2069 -4.84%
2005-07-19 0 0.248 0.245 0.250 0.248 0.250 225,000 56,010 0.2489 0.210 0.208 0.212 0.210 0.212 265,484 0.2110 -0.80%
2005-07-18 0 0.250 0.240 0.255 0.240 0.250 505,000 122,800 0.2432 0.212 0.203 0.216 0.203 0.212 595,863 0.2061 6.38%
2005-07-15 0 0.235 0.235 0.240 0.235 0.240 1,210,000 287,360 0.2375 0.199 0.199 0.203 0.199 0.203 1,427,712 0.2013 -2.08%
2005-07-14 0 0.240 0.230 0.245 0.230 0.245 2,020,000 476,340 0.2358 0.203 0.195 0.208 0.195 0.208 2,383,453 0.1999 4.35%
2005-07-13 0 0.230 0.230 0.235 0.230 0.230 395,133 91,004 0.2303 0.195 0.195 0.199 0.195 0.195 466,228 0.1952 0.00%
2005-07-12 0 0.230 0.230 0.235 0.230 0.235 945,383 218,184 0.2308 0.195 0.195 0.199 0.195 0.199 1,115,483 0.1956 0.44%
2005-07-11 0 0.229 0.229 0.240 0.226 0.240 2,270,000 523,200 0.2305 0.194 0.194 0.203 0.192 0.203 2,678,435 0.1953 1.78%
2005-07-08 0 0.225 0.221 0.225 0.221 0.235 2,625,000 598,675 0.2281 0.191 0.187 0.191 0.187 0.199 3,097,309 0.1933 -3.85%
2005-07-07 0 0.234 0.234 0.235 0.228 0.240 1,690,000 395,220 0.2339 0.198 0.198 0.199 0.193 0.203 1,994,077 0.1982 -2.90%
2005-07-06 0 0.241 0.241 0.246 0.241 0.250 880,800 216,927 0.2463 0.204 0.204 0.208 0.204 0.212 1,039,280 0.2087 -2.03%
2005-07-05 0 0.246 0.246 0.255 0.246 0.246 219,010 53,832 0.2458 0.208 0.208 0.216 0.208 0.208 258,416 0.2083 0.00%
2005-07-04 0 0.246 0.243 0.246 0.246 0.250 985,000 242,730 0.2464 0.208 0.206 0.208 0.208 0.212 1,162,228 0.2088 -1.60%
2005-06-30 0 0.250 0.243 0.250 0.243 0.250 1,070,000 263,560 0.2463 0.212 0.206 0.212 0.206 0.212 1,262,522 0.2088 1.63%
2005-06-29 0 0.246 0.246 0.249 0.246 0.250 1,210,000 300,040 0.2480 0.208 0.208 0.211 0.208 0.212 1,427,712 0.2102 -1.60%
2005-06-28 0 0.250 0.248 0.255 0.247 0.255 935,000 233,725 0.2500 0.212 0.210 0.216 0.209 0.216 1,103,232 0.2119 -1.96%
2005-06-27 0 0.255 0.250 0.255 0.250 0.255 2,015,000 507,875 0.2520 0.216 0.212 0.216 0.212 0.216 2,377,553 0.2136 0.00%
2005-06-24 0 0.255 0.250 0.255 0.250 0.255 1,895,000 474,725 0.2505 0.216 0.212 0.216 0.212 0.216 2,235,962 0.2123 2.00%
2005-06-23 0 0.250 0.248 0.255 0.250 0.255 3,380,000 847,250 0.2507 0.212 0.210 0.216 0.212 0.216 3,988,154 0.2124 -1.96%
2005-06-22 0 0.255 0.250 0.255 0.250 0.260 1,305,000 330,325 0.2531 0.216 0.212 0.216 0.212 0.220 1,539,805 0.2145 0.00%
2005-06-21 0 0.255 0.250 0.255 0.250 0.260 2,545,466 640,712 0.2517 0.216 0.212 0.216 0.212 0.220 3,003,465 0.2133 -1.92%
2005-06-20 0 0.260 0.260 0.270 0.260 0.270 180,000 46,975 0.2610 0.220 0.220 0.229 0.220 0.229 212,387 0.2212 0.00%
2005-06-17 0 0.260 0.260 0.265 - - 0 0 - 0.220 0.220 0.225 - - 0 - 0.00%
2005-06-16 0 0.260 0.260 0.265 0.260 0.260 530,000 137,800 0.2600 0.220 0.220 0.225 0.220 0.220 625,361 0.2204 0.00%
2005-06-15 0 0.260 0.260 0.265 0.250 0.265 1,260,000 324,650 0.2577 0.220 0.220 0.225 0.212 0.225 1,486,708 0.2184 -1.89%
2005-06-14 0 0.265 0.260 0.265 0.260 0.265 525,000 137,500 0.2619 0.225 0.220 0.225 0.220 0.225 619,462 0.2220 3.92%
2005-06-13 0 0.255 0.255 0.260 0.255 0.260 650,000 166,000 0.2554 0.216 0.216 0.220 0.216 0.220 766,953 0.2164 -1.92%
2005-06-10 0 0.260 0.260 0.265 0.255 0.260 865,000 224,875 0.2600 0.220 0.220 0.225 0.216 0.220 1,020,637 0.2203 0.00%
2005-06-09 0 0.260 0.255 0.260 0.260 0.265 375,000 98,225 0.2619 0.220 0.216 0.220 0.220 0.225 442,473 0.2220 1.96%
2005-06-08 0 0.255 0.255 0.265 0.255 0.270 2,628,300 691,592 0.2631 0.216 0.216 0.225 0.216 0.229 3,101,203 0.2230 -3.77%
2005-06-07 0 0.265 0.265 0.270 0.265 0.270 770,000 205,775 0.2672 0.225 0.225 0.229 0.225 0.229 908,544 0.2265 -1.85%
2005-06-06 0 0.270 0.270 0.275 0.265 0.270 1,290,000 348,000 0.2698 0.229 0.229 0.233 0.225 0.229 1,522,106 0.2286 1.89%
2005-06-03 0 0.265 0.265 0.270 0.260 0.265 470,000 123,200 0.2621 0.225 0.225 0.229 0.220 0.225 554,566 0.2222 0.00%
2005-06-02 0 0.265 0.265 0.270 0.260 0.265 640,000 169,575 0.2650 0.225 0.225 0.229 0.220 0.225 755,153 0.2246 0.00%
2005-06-01 0 0.265 0.265 0.270 0.260 0.265 290,000 76,275 0.2630 0.225 0.225 0.229 0.220 0.225 342,179 0.2229 -1.85%
2005-05-31 0 0.270 0.265 0.270 0.260 0.275 1,855,000 489,700 0.2640 0.229 0.225 0.229 0.220 0.233 2,188,765 0.2237 -1.82%
2005-05-30 0 0.275 0.275 0.280 0.275 0.280 400,316 110,631 0.2764 0.233 0.233 0.237 0.233 0.237 472,344 0.2342 0.00%
2005-05-27 0 0.275 0.265 0.270 0.265 0.275 2,065,000 558,400 0.2704 0.233 0.225 0.229 0.225 0.233 2,436,550 0.2292 1.85%
2005-05-26 0 0.270 0.270 0.275 0.270 0.270 1,295,000 349,650 0.2700 0.229 0.229 0.233 0.229 0.229 1,528,006 0.2288 0.00%
2005-05-25 0 0.270 0.265 0.270 0.270 0.280 270,000 73,000 0.2704 0.229 0.225 0.229 0.229 0.237 318,580 0.2291 -3.57%
2005-05-24 0 0.280 0.275 0.285 0.280 0.285 405,000 113,975 0.2814 0.237 0.233 0.242 0.237 0.242 477,871 0.2385 0.00%
2005-05-23 0 0.285 0.285 0.290 0.285 0.290 1,535,000 438,675 0.2858 0.237 0.237 0.241 0.237 0.241 1,843,531 0.2380 0.00%
2005-05-20 0 0.285 0.280 0.290 0.285 0.290 970,000 276,575 0.2851 0.237 0.233 0.241 0.237 0.241 1,164,967 0.2374 -1.72%
2005-05-19 0 0.290 0.285 0.290 0.285 0.290 220,000 62,950 0.2861 0.241 0.237 0.241 0.237 0.241 264,219 0.2382 1.75%
2005-05-18 0 0.285 0.285 0.290 0.285 0.290 580,000 166,050 0.2863 0.237 0.237 0.241 0.237 0.241 696,578 0.2384 -1.72%
2005-05-17 0 0.290 0.285 0.290 0.285 0.295 3,375,000 978,850 0.2900 0.241 0.237 0.241 0.237 0.246 4,053,366 0.2415 -1.69%
2005-05-13 0 0.295 0.285 0.295 0.275 0.295 4,295,000 1,210,525 0.2818 0.246 0.237 0.246 0.229 0.246 5,158,284 0.2347 5.36%
2005-05-12 0 0.280 0.280 0.285 0.280 0.285 1,135,000 318,300 0.2804 0.233 0.233 0.237 0.233 0.237 1,363,132 0.2335 -1.75%
2005-05-11 0 0.285 0.285 0.290 0.285 0.295 3,035,000 873,850 0.2879 0.237 0.237 0.241 0.237 0.246 3,645,027 0.2397 -1.72%
2005-05-10 0 0.290 0.290 0.295 0.285 0.295 5,455,000 1,586,625 0.2909 0.241 0.241 0.246 0.237 0.246 6,551,441 0.2422 3.57%
2005-05-09 0 0.280 0.275 0.285 0.270 0.290 3,065,000 855,700 0.2792 0.233 0.229 0.237 0.225 0.241 3,681,057 0.2325 0.00%
2005-05-06 0 0.280 0.275 0.285 0.280 0.305 9,265,000 2,685,425 0.2898 0.233 0.229 0.237 0.233 0.254 11,127,241 0.2413 0.00%
2005-05-05 0 0.280 0.275 0.280 0.265 0.280 7,260,000 1,996,775 0.2750 0.233 0.229 0.233 0.221 0.233 8,719,241 0.2290 5.66%
2005-05-04 0 0.265 0.260 0.265 0.260 0.265 3,416,000 893,545 0.2616 0.221 0.216 0.221 0.216 0.221 4,102,607 0.2178 0.00%
2005-05-03 0 0.265 0.265 0.270 0.260 0.265 2,125,000 562,275 0.2646 0.221 0.221 0.225 0.216 0.221 2,552,119 0.2203 1.92%
2005-04-29 0 0.260 0.260 0.265 0.260 0.265 1,170,847 306,903 0.2621 0.216 0.216 0.221 0.216 0.221 1,406,184 0.2183 0.00%
2005-04-28 0 0.260 0.260 0.265 0.255 0.265 2,760,000 720,725 0.2611 0.216 0.216 0.221 0.212 0.221 3,314,753 0.2174 -1.89%
2005-04-27 0 0.265 0.265 0.270 0.249 0.270 8,447,955 2,215,330 0.2622 0.221 0.221 0.225 0.207 0.225 10,145,972 0.2183 8.16%
2005-04-26 0 0.245 0.244 0.249 0.225 0.245 14,980,000 3,557,020 0.2375 0.204 0.203 0.207 0.187 0.204 17,990,941 0.1977 4.70%
2005-04-25 0 0.234 0.226 0.235 0.233 0.243 1,640,000 385,195 0.2349 0.195 0.188 0.196 0.194 0.202 1,969,636 0.1956 -2.90%
2005-04-22 0 0.241 0.238 0.242 0.237 0.247 2,565,342 621,749 0.2424 0.201 0.198 0.201 0.197 0.206 3,080,969 0.2018 -1.63%
2005-04-21 0 0.245 0.245 0.246 0.245 0.248 1,115,000 274,555 0.2462 0.204 0.204 0.205 0.204 0.206 1,339,112 0.2050 -0.41%
2005-04-20 0 0.246 0.245 0.248 0.245 0.250 1,306,587 324,046 0.2480 0.205 0.204 0.206 0.204 0.208 1,569,208 0.2065 -1.60%
2005-04-19 0 0.250 0.250 0.255 0.244 0.250 1,450,000 358,595 0.2473 0.208 0.208 0.212 0.203 0.208 1,741,446 0.2059 1.63%
2005-04-18 0 0.246 0.246 0.247 0.246 0.250 510,000 125,780 0.2466 0.205 0.205 0.206 0.205 0.208 612,509 0.2054 -1.60%
2005-04-15 0 0.250 0.249 0.255 0.246 0.250 3,161,533 788,448 0.2494 0.208 0.207 0.212 0.205 0.208 3,796,993 0.2077 2.04%
2005-04-14 0 0.245 0.245 0.248 0.244 0.245 1,180,000 288,320 0.2443 0.204 0.204 0.206 0.203 0.204 1,417,177 0.2034 0.00%
2005-04-13 0 0.245 0.245 0.250 0.243 0.250 745,000 181,385 0.2435 0.204 0.204 0.208 0.202 0.208 894,743 0.2027 0.82%
2005-04-12 0 0.243 0.243 0.250 0.243 0.250 1,545,000 381,685 0.2470 0.202 0.202 0.208 0.202 0.208 1,855,541 0.2057 -2.41%
2005-04-11 0 0.249 0.249 0.250 0.246 0.249 1,270,133 315,702 0.2486 0.207 0.207 0.208 0.205 0.207 1,525,426 0.2070 0.81%
2005-04-08 0 0.247 0.247 0.248 0.245 0.249 2,020,000 499,590 0.2473 0.206 0.206 0.206 0.204 0.207 2,426,015 0.2059 0.82%
2005-04-07 0 0.245 0.244 0.247 0.243 0.249 3,270,635 804,559 0.2460 0.204 0.203 0.206 0.202 0.207 3,928,024 0.2048 -1.21%
2005-04-06 0 0.248 0.246 0.248 0.245 0.255 4,820,000 1,196,360 0.2482 0.206 0.205 0.206 0.204 0.212 5,788,807 0.2067 -2.75%
2005-04-04 0 0.255 0.249 0.255 0.250 0.260 3,900,000 987,575 0.2532 0.212 0.207 0.212 0.208 0.216 4,683,890 0.2108 0.00%
2005-04-01 0 0.255 0.255 0.260 0.255 0.265 581,111 150,122 0.2583 0.212 0.212 0.216 0.212 0.221 697,913 0.2151 -1.92%
2005-03-31 0 0.260 0.255 0.260 0.260 0.260 1,160,000 301,600 0.2600 0.216 0.212 0.216 0.216 0.216 1,393,157 0.2165 0.00%
2005-03-30 0 0.260 0.255 0.260 0.255 0.265 2,290,000 594,250 0.2595 0.216 0.212 0.216 0.212 0.221 2,750,284 0.2161 -1.89%
2005-03-29 0 0.265 0.265 0.270 0.260 0.280 3,875,000 1,034,125 0.2669 0.221 0.221 0.225 0.216 0.233 4,653,865 0.2222 -5.36%
2005-03-24 0 0.280 0.275 0.285 0.265 0.285 5,020,000 1,362,175 0.2713 0.233 0.229 0.237 0.221 0.237 6,029,007 0.2259 3.70%
2005-03-23 0 0.270 0.265 0.270 0.265 0.275 7,533,555 2,016,103 0.2676 0.225 0.221 0.225 0.221 0.229 9,047,780 0.2228 -1.82%
2005-03-22 0 0.275 0.260 0.275 0.260 0.275 7,632,109 2,023,031 0.2651 0.229 0.216 0.229 0.216 0.229 9,166,143 0.2207 0.00%
2005-03-21 0 0.275 0.270 0.275 0.270 0.280 1,935,000 531,025 0.2744 0.229 0.225 0.229 0.225 0.233 2,323,930 0.2285 0.00%
2005-03-18 0 0.275 0.270 0.275 0.270 0.275 3,327,486 906,622 0.2725 0.229 0.225 0.229 0.225 0.229 3,996,302 0.2269 0.00%
2005-03-17 0 0.275 0.270 0.275 0.270 0.275 1,425,000 386,175 0.2710 0.229 0.225 0.229 0.225 0.229 1,711,421 0.2256 1.85%
2005-03-16 0 0.270 0.270 0.275 0.270 0.280 1,260,000 341,500 0.2710 0.225 0.225 0.229 0.225 0.233 1,513,257 0.2257 -1.82%
2005-03-15 0 0.275 0.275 0.280 0.270 0.280 3,285,000 903,850 0.2751 0.229 0.229 0.233 0.225 0.233 3,945,276 0.2291 -1.79%
2005-03-14 0 0.280 0.275 0.280 0.280 0.285 3,983,106 1,116,258 0.2802 0.233 0.229 0.233 0.233 0.237 4,783,700 0.2333 0.00%
2005-03-11 0 0.280 0.280 0.285 0.275 0.285 4,505,000 1,259,450 0.2796 0.233 0.233 0.237 0.229 0.237 5,410,493 0.2328 1.82%
2005-03-10 0 0.275 0.270 0.275 0.270 0.275 2,520,000 682,300 0.2708 0.229 0.225 0.229 0.225 0.229 3,026,513 0.2254 0.00%
2005-03-09 0 0.275 0.275 0.280 0.270 0.280 2,555,000 705,550 0.2761 0.229 0.229 0.233 0.225 0.233 3,068,548 0.2299 0.00%
2005-03-08 0 0.275 0.270 0.275 0.265 0.275 2,240,666 604,992 0.2700 0.229 0.225 0.229 0.221 0.229 2,691,034 0.2248 1.85%
2005-03-07 0 0.270 0.270 0.275 0.265 0.275 5,350,000 1,443,225 0.2698 0.225 0.225 0.229 0.221 0.229 6,425,336 0.2246 1.89%
2005-03-04 0 0.265 0.260 0.265 0.255 0.265 6,135,000 1,606,450 0.2619 0.221 0.216 0.221 0.212 0.221 7,368,119 0.2180 0.00%
2005-03-03 0 0.265 0.265 0.270 0.260 0.270 7,215,000 1,900,800 0.2635 0.221 0.221 0.225 0.216 0.225 8,665,196 0.2194 0.00%
2005-03-02 0 0.265 0.265 0.270 0.249 0.280 24,085,466 6,433,612 0.2671 0.221 0.221 0.225 0.207 0.233 28,926,582 0.2224 -13.11%
2005-03-01 0 0.305 0.305 0.310 0.305 0.310 1,170,000 358,150 0.3061 0.254 0.254 0.258 0.254 0.258 1,405,167 0.2549 -1.61%
2005-02-28 0 0.310 0.305 0.310 0.310 0.315 1,320,000 409,400 0.3102 0.258 0.254 0.258 0.258 0.262 1,585,317 0.2582 0.00%
2005-02-25 0 0.310 0.305 0.310 0.310 0.315 2,035,000 632,325 0.3107 0.258 0.254 0.258 0.258 0.262 2,444,030 0.2587 1.64%
2005-02-24 0 0.305 0.305 0.315 0.305 0.315 1,244,532 385,639 0.3099 0.254 0.254 0.262 0.254 0.262 1,494,680 0.2580 0.00%
2005-02-23 0 0.305 0.305 0.310 0.300 0.315 4,785,000 1,464,175 0.3060 0.254 0.254 0.258 0.250 0.262 5,746,773 0.2548 -3.17%
2005-02-22 0 0.315 0.310 0.315 0.310 0.325 4,695,000 1,497,500 0.3190 0.262 0.258 0.262 0.258 0.271 5,638,683 0.2656 0.00%
2005-02-21 0 0.315 0.315 0.320 0.315 0.315 2,365,000 744,975 0.3150 0.262 0.262 0.266 0.262 0.262 2,840,359 0.2623 1.61%
2005-02-18 0 0.310 0.310 0.315 0.305 0.320 4,070,000 1,271,800 0.3125 0.258 0.258 0.262 0.254 0.266 4,888,059 0.2602 -3.12%
2005-02-17 0 0.320 0.315 0.320 0.310 0.340 22,390,000 7,265,150 0.3245 0.266 0.262 0.266 0.258 0.283 26,890,332 0.2702 4.92%
2005-02-16 0 0.305 0.305 0.310 0.280 0.305 11,530,000 3,395,100 0.2945 0.254 0.254 0.258 0.233 0.254 13,847,500 0.2452 8.93%
2005-02-15 0 0.280 0.275 0.280 0.275 0.280 3,885,000 1,078,250 0.2775 0.233 0.229 0.233 0.229 0.233 4,665,875 0.2311 3.70%
2005-02-14 0 0.270 0.270 0.275 0.265 0.280 3,635,000 976,750 0.2687 0.225 0.225 0.229 0.221 0.233 4,365,626 0.2237 -1.82%
2005-02-08 0 0.275 0.270 0.275 0.270 0.275 1,690,000 459,550 0.2719 0.229 0.225 0.229 0.225 0.229 2,029,686 0.2264 0.00%
2005-02-07 0 0.275 0.270 0.275 0.270 0.280 586,445 161,286 0.2750 0.229 0.225 0.229 0.225 0.233 704,319 0.2290 0.00%
2005-02-04 0 0.275 0.270 0.280 0.270 0.275 1,780,000 488,025 0.2742 0.229 0.225 0.233 0.225 0.229 2,137,775 0.2283 1.85%
2005-02-03 0 0.270 0.270 0.275 0.265 0.270 910,000 245,650 0.2699 0.225 0.225 0.229 0.221 0.225 1,092,908 0.2248 1.89%
2005-02-02 0 0.265 0.265 0.270 0.260 0.270 2,250,000 598,650 0.2661 0.221 0.221 0.225 0.216 0.225 2,702,244 0.2215 -1.85%
2005-02-01 0 0.270 0.260 0.270 0.260 0.280 3,130,000 856,025 0.2735 0.225 0.216 0.225 0.216 0.233 3,759,122 0.2277 -1.82%
2005-01-31 0 0.275 0.275 0.280 0.265 0.285 4,605,000 1,273,250 0.2765 0.229 0.229 0.233 0.221 0.237 5,530,593 0.2302 3.77%
2005-01-28 0 0.265 0.260 0.265 0.255 0.265 4,160,000 1,078,275 0.2592 0.221 0.216 0.221 0.212 0.221 4,996,149 0.2158 1.92%
2005-01-27 0 0.260 0.260 0.265 0.255 0.265 5,294,000 1,366,805 0.2582 0.216 0.216 0.221 0.212 0.221 6,358,080 0.2150 -1.89%
2005-01-26 0 0.265 0.260 0.265 0.260 0.275 3,225,000 859,450 0.2665 0.221 0.216 0.221 0.216 0.229 3,873,217 0.2219 -1.85%
2005-01-25 0 0.270 0.265 0.270 0.260 0.270 1,085,000 289,725 0.2670 0.225 0.221 0.225 0.216 0.225 1,303,082 0.2223 3.85%
2005-01-24 0 0.260 0.260 0.270 0.260 0.270 1,765,000 463,850 0.2628 0.216 0.216 0.225 0.216 0.225 2,119,760 0.2188 -3.70%
2005-01-21 0 0.270 0.265 0.270 0.260 0.275 5,160,000 1,372,675 0.2660 0.225 0.221 0.225 0.216 0.229 6,197,147 0.2215 -1.82%
2005-01-20 0 0.275 0.270 0.275 0.270 0.275 1,295,000 352,325 0.2721 0.229 0.225 0.229 0.225 0.229 1,555,292 0.2265 1.85%
2005-01-19 0 0.270 0.265 0.275 0.270 0.275 5,321,949 1,446,886 0.2719 0.225 0.221 0.229 0.225 0.229 6,391,647 0.2264 0.00%
2005-01-18 0 0.270 0.270 0.275 0.270 0.275 4,700,000 1,280,950 0.2725 0.225 0.225 0.229 0.225 0.229 5,644,688 0.2269 -1.82%
2005-01-17 0 0.275 0.270 0.275 0.270 0.280 3,489,060 960,115 0.2752 0.229 0.225 0.229 0.225 0.233 4,190,352 0.2291 0.00%
2005-01-14 0 0.275 0.275 0.280 0.275 0.285 3,065,000 860,150 0.2806 0.229 0.229 0.233 0.229 0.237 3,681,057 0.2337 -3.51%
2005-01-13 0 0.285 0.280 0.285 0.275 0.285 2,585,000 723,425 0.2799 0.237 0.233 0.237 0.229 0.237 3,104,578 0.2330 3.64%
2005-01-12 0 0.275 0.270 0.275 0.270 0.280 8,225,000 2,243,500 0.2728 0.229 0.225 0.229 0.225 0.233 9,878,204 0.2271 -1.79%
2005-01-11 0 0.280 0.280 0.285 0.280 0.290 4,085,000 1,150,550 0.2817 0.233 0.233 0.237 0.233 0.241 4,906,074 0.2345 0.00%
2005-01-10 0 0.280 0.280 0.285 0.275 0.290 3,490,000 979,775 0.2807 0.233 0.233 0.237 0.229 0.241 4,191,481 0.2338 -1.75%
2005-01-07 0 0.285 0.280 0.285 0.275 0.300 5,707,750 1,631,993 0.2859 0.237 0.233 0.237 0.229 0.250 6,854,993 0.2381 -3.39%
2005-01-06 0 0.295 0.295 0.300 0.295 0.310 5,285,000 1,592,650 0.3014 0.246 0.246 0.250 0.246 0.258 6,347,271 0.2509 -1.67%
2005-01-05 0 0.300 0.300 0.305 0.300 0.315 12,447,558 3,827,800 0.3075 0.250 0.250 0.254 0.250 0.262 14,949,485 0.2560 0.00%
2005-01-04 0 0.300 0.295 0.300 0.290 0.305 14,265,292 4,217,127 0.2956 0.250 0.246 0.250 0.241 0.254 17,132,579 0.2461 7.14%
2005-01-03 0 0.280 0.280 0.285 0.275 0.290 11,973,200 3,362,066 0.2808 0.233 0.233 0.237 0.229 0.241 14,379,782 0.2338 1.82%
2004-12-31 0 0.275 0.275 0.280 0.270 0.280 11,005,000 3,004,800 0.2730 0.229 0.229 0.233 0.225 0.233 13,216,976 0.2273 0.00%
2004-12-30 0 0.275 0.275 0.280 0.270 0.295 17,945,000 4,986,050 0.2779 0.229 0.229 0.233 0.225 0.246 21,551,898 0.2314 -6.78%
2004-12-29 0 0.295 0.290 0.300 0.295 0.305 11,631,333 3,457,148 0.2972 0.246 0.241 0.250 0.246 0.254 13,969,201 0.2475 -3.28%
2004-12-28 0 0.305 0.305 0.310 0.295 0.315 13,299,688 4,045,086 0.3041 0.254 0.254 0.258 0.246 0.262 15,972,891 0.2532 -3.17%
2004-12-24 0 0.315 0.310 0.315 0.310 0.315 7,145,000 2,231,125 0.3123 0.262 0.258 0.262 0.258 0.262 8,581,126 0.2600 0.00%
2004-12-23 0 0.315 0.310 0.315 0.305 0.320 15,808,442 4,930,773 0.3119 0.262 0.258 0.262 0.254 0.266 18,985,898 0.2597 -1.56%
2004-12-22 0 0.320 0.315 0.320 0.300 0.350 22,545,000 7,335,850 0.3254 0.266 0.262 0.266 0.250 0.291 27,076,486 0.2709 -4.48%
2004-12-21 0 0.335 0.330 0.335 0.320 0.345 9,146,368 3,046,511 0.3331 0.279 0.275 0.279 0.266 0.287 10,984,764 0.2773 6.35%
2004-12-20 0 0.315 0.310 0.315 0.300 0.320 11,409,606 3,556,475 0.3117 0.262 0.258 0.262 0.250 0.266 13,702,907 0.2595 0.00%
2004-12-17 0 0.315 0.310 0.325 0.315 0.330 9,480,000 3,024,825 0.3191 0.262 0.258 0.271 0.262 0.275 11,385,455 0.2657 0.00%
2004-12-16 0 0.315 0.315 0.320 0.310 0.340 11,451,500 3,648,820 0.3186 0.262 0.262 0.266 0.258 0.283 13,753,222 0.2653 -4.55%
2004-12-15 0 0.330 0.330 0.340 0.330 0.345 8,928,500 2,985,410 0.3344 0.275 0.275 0.283 0.275 0.287 10,723,105 0.2784 -4.35%
2004-12-14 0 0.345 0.340 0.345 0.340 0.360 7,255,000 2,505,550 0.3454 0.287 0.283 0.287 0.283 0.300 8,713,236 0.2876 0.00%
2004-12-13 0 0.345 0.345 0.350 0.340 0.365 3,225,000 1,129,200 0.3501 0.287 0.287 0.291 0.283 0.304 3,873,217 0.2915 -2.82%
2004-12-10 0 0.355 0.350 0.355 0.350 0.365 4,155,000 1,478,575 0.3559 0.296 0.291 0.296 0.291 0.304 4,990,144 0.2963 -2.74%
2004-12-09 0 0.365 0.360 0.365 0.360 0.370 4,765,000 1,734,300 0.3640 0.304 0.300 0.304 0.300 0.308 5,722,753 0.3031 -1.35%
2004-12-08 0 0.370 0.370 0.375 0.370 0.390 3,165,000 1,194,275 0.3773 0.308 0.308 0.312 0.308 0.325 3,801,157 0.3142 0.00%
2004-12-07 0 0.370 0.365 0.370 0.365 0.375 1,080,000 398,425 0.3689 0.308 0.304 0.308 0.304 0.312 1,297,077 0.3072 0.00%
2004-12-06 0 0.370 0.365 0.370 0.365 0.370 4,230,000 1,557,925 0.3683 0.308 0.304 0.308 0.304 0.308 5,080,219 0.3067 1.37%
2004-12-03 0 0.365 0.365 0.370 0.365 0.380 4,257,800 1,570,616 0.3689 0.304 0.304 0.308 0.304 0.316 5,113,607 0.3071 -3.95%
2004-12-02 0 0.380 0.380 0.385 0.375 0.390 4,835,000 1,840,100 0.3806 0.316 0.316 0.321 0.312 0.325 5,806,822 0.3169 -2.56%
2004-12-01 0 0.390 0.385 0.390 0.380 0.400 6,241,643 2,429,450 0.3892 0.325 0.321 0.325 0.316 0.333 7,496,197 0.3241 1.30%
2004-11-30 0 0.385 0.380 0.390 0.365 0.390 12,385,311 4,649,259 0.3754 0.321 0.316 0.325 0.304 0.325 14,874,726 0.3126 1.32%
2004-11-29 0 0.380 0.380 0.385 0.380 0.405 10,030,000 3,945,000 0.3933 0.316 0.316 0.321 0.316 0.337 12,046,004 0.3275 -5.00%
2004-11-26 0 0.400 0.395 0.400 0.390 0.400 16,760,000 6,646,000 0.3965 0.333 0.329 0.333 0.325 0.333 20,128,716 0.3302 3.90%
2004-11-25 0 0.385 0.385 0.390 0.355 0.410 38,241,587 14,819,898 0.3875 0.321 0.321 0.325 0.296 0.341 45,928,046 0.3227 8.45%
2004-11-24 0 0.355 0.350 0.355 0.345 0.385 41,410,000 14,870,025 0.3591 0.296 0.291 0.296 0.287 0.321 49,733,302 0.2990 -8.97%
2004-11-23 0 0.390 0.385 0.395 0.380 0.415 19,120,000 7,680,375 0.4017 0.325 0.321 0.329 0.316 0.346 22,963,070 0.3345 -7.14%
2004-11-22 0 0.420 0.415 0.420 0.410 0.435 6,792,386 2,883,674 0.4245 0.350 0.346 0.350 0.341 0.362 8,157,638 0.3535 -4.55%
2004-11-19 0 0.440 0.430 0.440 0.435 0.445 4,787,666 2,098,070 0.4382 0.366 0.358 0.366 0.362 0.371 5,749,974 0.3649 -1.12%
2004-11-18 0 0.445 0.440 0.445 0.440 0.455 11,435,000 5,071,725 0.4435 0.371 0.366 0.371 0.366 0.379 13,733,405 0.3693 -1.11%
2004-11-17 0 0.450 0.445 0.455 0.445 0.455 5,030,000 2,259,125 0.4491 0.375 0.371 0.379 0.371 0.379 6,041,017 0.3740 0.00%
2004-11-16 0 0.450 0.450 0.455 0.445 0.460 5,475,000 2,478,075 0.4526 0.375 0.375 0.379 0.371 0.383 6,575,461 0.3769 -1.10%
2004-11-15 0 0.455 0.455 0.460 0.455 0.465 8,070,000 3,685,900 0.4567 0.379 0.379 0.383 0.379 0.387 9,692,049 0.3803 0.00%
2004-11-12 0 0.455 0.455 0.460 0.455 0.475 7,194,426 3,320,650 0.4616 0.379 0.379 0.383 0.379 0.396 8,640,487 0.3843 -3.19%
2004-11-11 0 0.470 0.470 0.475 0.445 0.470 8,555,000 3,946,250 0.4613 0.391 0.391 0.396 0.371 0.391 10,274,533 0.3841 3.30%
2004-11-10 0 0.455 0.450 0.455 0.455 0.470 10,220,000 4,725,625 0.4624 0.379 0.375 0.379 0.379 0.391 12,274,193 0.3850 -2.15%
2004-11-09 0 0.465 0.460 0.465 0.440 0.485 40,230,333 18,453,792 0.4587 0.387 0.383 0.387 0.366 0.404 48,316,525 0.3819 -5.10%
2004-11-08 0 0.490 0.485 0.490 0.480 0.500 8,665,778 4,238,608 0.4891 0.408 0.404 0.408 0.400 0.416 10,407,577 0.4073 -3.92%
2004-11-05 0 0.510 0.495 0.510 0.490 0.510 11,310,000 5,629,425 0.4977 0.425 0.412 0.425 0.408 0.425 13,583,281 0.4144 3.03%
2004-11-04 0 0.495 0.495 0.500 0.495 0.530 16,335,000 8,358,525 0.5117 0.412 0.412 0.416 0.412 0.441 19,618,292 0.4261 -2.94%
2004-11-03 0 0.510 0.500 0.510 0.500 0.530 18,775,333 9,710,110 0.5172 0.425 0.416 0.425 0.416 0.441 22,549,126 0.4306 -1.92%
2004-11-02 0 0.520 0.510 0.520 0.510 0.530 10,790,407 5,558,545 0.5151 0.433 0.425 0.433 0.425 0.441 12,959,251 0.4289 -1.89%
2004-11-01 0 0.530 0.520 0.530 0.510 0.550 24,375,000 12,855,900 0.5274 0.441 0.433 0.441 0.425 0.458 29,274,311 0.4392 3.92%
2004-10-29 0 0.510 0.500 0.510 0.485 0.540 41,735,000 21,720,325 0.5204 0.425 0.416 0.425 0.404 0.450 50,123,626 0.4333 3.03%
2004-10-28 0 0.495 0.490 0.495 0.490 0.520 28,755,000 14,454,700 0.5027 0.412 0.408 0.412 0.408 0.433 34,534,680 0.4186 -2.94%
2004-10-27 0 0.510 0.500 0.510 0.460 0.510 65,368,208 32,098,223 0.4910 0.425 0.416 0.425 0.383 0.425 78,507,047 0.4089 10.87%
2004-10-26 0 0.460 0.455 0.460 0.455 0.510 54,509,569 26,504,051 0.4862 0.383 0.379 0.383 0.379 0.425 65,465,850 0.4049 -5.15%
2004-10-25 0 0.485 0.480 0.485 0.415 0.495 54,751,600 25,008,429 0.4568 0.404 0.400 0.404 0.346 0.412 65,756,529 0.3803 10.23%
2004-10-21 0 0.440 0.430 0.435 0.405 0.440 26,076,051 11,107,729 0.4260 0.366 0.358 0.362 0.337 0.366 31,317,269 0.3547 8.64%
2004-10-20 0 0.405 0.405 0.410 0.395 0.425 9,768,176 4,051,989 0.4148 0.337 0.337 0.341 0.329 0.354 11,731,554 0.3454 1.25%
2004-10-19 0 0.400 0.400 0.405 0.390 0.410 17,801,400 7,160,344 0.4022 0.333 0.333 0.337 0.325 0.341 21,379,435 0.3349 3.90%
2004-10-18 0 0.385 0.385 0.390 0.385 0.440 22,875,000 9,434,975 0.4125 0.321 0.321 0.325 0.321 0.366 27,472,815 0.3434 -9.41%
2004-10-15 0 0.425 0.420 0.430 0.420 0.460 28,937,921 12,675,506 0.4380 0.354 0.350 0.358 0.350 0.383 34,754,368 0.3647 -7.61%
2004-10-14 0 0.460 0.460 0.465 0.400 0.480 76,504,003 34,181,589 0.4468 0.383 0.383 0.387 0.333 0.400 91,881,108 0.3720 12.20%
2004-10-13 0 0.410 0.410 0.415 0.345 0.415 80,655,553 31,049,885 0.3850 0.341 0.341 0.346 0.287 0.346 96,867,109 0.3205 22.39%
2004-10-12 0 0.335 0.335 0.340 0.335 0.355 14,520,000 4,966,950 0.3421 0.279 0.279 0.283 0.279 0.296 17,438,482 0.2848 1.52%
2004-10-11 0 0.330 0.330 0.335 0.330 0.340 5,100,091 1,697,803 0.3329 0.275 0.275 0.279 0.275 0.283 6,125,196 0.2772 -1.49%
2004-10-08 0 0.335 0.330 0.335 0.335 0.350 13,650,600 4,661,611 0.3415 0.279 0.275 0.279 0.279 0.291 16,394,335 0.2843 -2.90%
2004-10-07 0 0.345 0.345 0.350 0.335 0.360 34,805,000 12,092,975 0.3474 0.287 0.287 0.291 0.279 0.300 41,800,714 0.2893 4.55%
2004-10-06 0 0.330 0.330 0.335 0.325 0.335 17,845,000 5,879,375 0.3295 0.275 0.275 0.279 0.271 0.279 21,431,798 0.2743 3.13%
2004-10-05 0 0.320 0.315 0.320 0.310 0.345 26,555,000 8,586,025 0.3233 0.266 0.262 0.266 0.258 0.287 31,892,486 0.2692 4.92%
2004-10-04 0 0.305 0.300 0.310 0.300 0.315 8,185,000 2,480,100 0.3030 0.254 0.250 0.258 0.250 0.262 9,830,164 0.2523 0.00%
2004-09-30 0 0.305 0.305 0.315 0.305 0.325 6,630,544 2,047,683 0.3088 0.254 0.254 0.262 0.254 0.271 7,963,266 0.2571 0.00%
2004-09-28 0 0.305 0.305 0.310 0.300 0.315 6,415,000 1,959,200 0.3054 0.254 0.254 0.258 0.250 0.262 7,704,398 0.2543 -3.17%
2004-09-27 0 0.315 0.315 0.320 0.310 0.340 18,190,000 5,750,975 0.3162 0.262 0.262 0.266 0.258 0.283 21,846,143 0.2632 -5.97%
2004-09-24 0 0.335 0.335 0.340 0.335 0.360 17,725,000 6,060,700 0.3419 0.279 0.279 0.283 0.279 0.300 21,287,679 0.2847 -4.29%
2004-09-23 0 0.350 0.350 0.355 0.320 0.370 14,682,068 5,127,212 0.3492 0.291 0.291 0.296 0.266 0.308 17,633,125 0.2908 11.11%
2004-09-22 0 0.315 0.315 0.320 0.315 0.320 5,195,000 1,647,675 0.3172 0.262 0.262 0.266 0.262 0.266 6,239,181 0.2641 0.00%
2004-09-21 0 0.315 0.315 0.320 0.315 0.340 17,100,000 5,489,950 0.3210 0.262 0.262 0.266 0.262 0.283 20,537,055 0.2673 -1.56%
2004-09-20 0 0.320 0.320 0.325 0.305 0.345 7,520,000 2,451,650 0.3260 0.266 0.266 0.271 0.254 0.287 9,031,500 0.2715 -5.88%
2004-09-17 0 0.340 0.335 0.340 0.335 0.350 8,635,000 2,936,300 0.3400 0.283 0.279 0.283 0.279 0.291 10,370,612 0.2831 -2.86%
2004-09-16 0 0.350 0.350 0.355 0.350 0.360 2,210,000 778,275 0.3522 0.291 0.291 0.296 0.291 0.300 2,654,204 0.2932 0.00%
2004-09-15 0 0.350 0.350 0.355 0.350 0.370 3,235,090 1,157,531 0.3578 0.291 0.291 0.296 0.291 0.308 3,885,335 0.2979 -4.11%
2004-09-14 0 0.365 0.365 0.370 0.345 0.375 4,872,834 1,739,757 0.3570 0.304 0.304 0.308 0.287 0.312 5,852,261 0.2973 5.80%
2004-09-13 0 0.345 0.340 0.345 0.335 0.345 6,408,000 2,180,135 0.3402 0.287 0.283 0.287 0.279 0.287 7,695,991 0.2833 0.00%
2004-09-10 0 0.345 0.340 0.345 0.340 0.345 2,345,807 800,558 0.3413 0.287 0.283 0.287 0.283 0.287 2,817,308 0.2842 0.00%
2004-09-09 0 0.345 0.345 0.350 0.345 0.345 1,595,000 550,275 0.3450 0.287 0.287 0.291 0.287 0.287 1,915,591 0.2873 0.00%
2004-09-08 0 0.345 0.345 0.350 0.345 0.350 1,440,000 497,650 0.3456 0.287 0.287 0.291 0.287 0.291 1,729,436 0.2878 0.00%
2004-09-07 0 0.345 0.345 0.355 0.345 0.355 1,738,726 604,235 0.3475 0.287 0.287 0.296 0.287 0.296 2,088,205 0.2894 -2.82%
2004-09-06 0 0.355 0.350 0.360 0.350 0.360 910,000 319,675 0.3513 0.296 0.291 0.300 0.291 0.300 1,092,908 0.2925 0.00%
2004-09-03 0 0.355 0.355 0.360 0.350 0.360 3,666,591 1,296,700 0.3537 0.296 0.296 0.300 0.291 0.300 4,403,566 0.2945 1.43%
2004-09-02 0 0.350 0.350 0.355 0.350 0.370 2,546,999 905,115 0.3554 0.291 0.291 0.296 0.291 0.308 3,058,939 0.2959 -2.78%
2004-09-01 0 0.365 0.360 0.365 0.360 0.370 885,000 321,950 0.3638 0.300 0.296 0.300 0.296 0.304 1,077,645 0.2988 0.00%
2004-08-31 0 0.365 0.360 0.365 0.345 0.365 7,485,000 2,638,350 0.3525 0.300 0.296 0.300 0.283 0.300 9,114,319 0.2895 5.80%
2004-08-30 0 0.345 0.345 0.350 0.345 0.365 5,845,000 2,033,300 0.3479 0.283 0.283 0.287 0.283 0.300 7,117,327 0.2857 -4.17%
2004-08-27 0 0.360 0.360 0.365 0.345 0.390 10,555,834 3,845,707 0.3643 0.296 0.296 0.300 0.283 0.320 12,853,606 0.2992 -7.69%
2004-08-26 0 0.390 0.390 0.395 0.380 0.410 5,090,000 2,000,075 0.3929 0.320 0.320 0.324 0.312 0.337 6,197,981 0.3227 -3.70%
2004-08-25 0 0.405 0.400 0.405 0.395 0.420 2,500,000 999,575 0.3998 0.333 0.328 0.333 0.324 0.345 3,044,195 0.3284 -1.22%
2004-08-24 0 0.410 0.405 0.410 0.400 0.410 1,105,000 449,600 0.4069 0.337 0.333 0.337 0.328 0.337 1,345,534 0.3341 1.23%
2004-08-23 0 0.405 0.400 0.410 0.400 0.425 1,055,000 428,775 0.4064 0.333 0.328 0.337 0.328 0.349 1,284,650 0.3338 1.25%
2004-08-20 0 0.400 0.400 0.410 0.400 0.415 1,505,000 612,650 0.4071 0.328 0.328 0.337 0.328 0.341 1,832,605 0.3343 -3.61%
2004-08-19 0 0.415 0.410 0.415 0.385 0.460 5,400,000 2,250,850 0.4168 0.341 0.337 0.341 0.316 0.378 6,575,461 0.3423 9.21%
2004-08-18 0 0.380 0.375 0.380 0.350 0.380 4,720,000 1,769,575 0.3749 0.312 0.308 0.312 0.287 0.312 5,747,440 0.3079 5.56%
2004-08-17 0 0.360 0.355 0.360 0.350 0.390 6,705,545 2,501,541 0.3731 0.296 0.292 0.296 0.287 0.320 8,165,194 0.3064 -5.26%
2004-08-16 0 0.380 0.375 0.385 0.370 0.390 5,240,000 2,012,100 0.3840 0.312 0.308 0.316 0.304 0.320 6,380,632 0.3153 -5.00%
2004-08-13 0 0.400 0.395 0.400 0.380 0.400 330,000 130,825 0.3964 0.328 0.324 0.328 0.312 0.328 401,834 0.3256 2.56%
2004-08-12 0 0.390 0.380 0.390 0.375 0.390 1,710,000 659,175 0.3855 0.320 0.312 0.320 0.308 0.320 2,082,229 0.3166 2.63%
2004-08-11 0 0.380 0.375 0.380 0.380 0.400 3,581,390 1,380,732 0.3855 0.312 0.308 0.312 0.312 0.328 4,360,980 0.3166 -3.80%
2004-08-10 0 0.395 0.395 0.400 0.390 0.410 2,815,000 1,115,975 0.3964 0.324 0.324 0.328 0.320 0.337 3,427,763 0.3256 -5.95%
2004-08-09 0 0.420 0.415 0.420 0.415 0.430 1,250,000 523,400 0.4187 0.345 0.341 0.345 0.341 0.353 1,522,097 0.3439 0.00%
2004-08-06 0 0.420 0.420 0.430 0.420 0.430 2,003,264 858,773 0.4287 0.345 0.345 0.353 0.345 0.353 2,439,330 0.3521 -2.33%
2004-08-05 0 0.430 0.430 0.435 0.430 0.435 1,585,000 685,900 0.4327 0.353 0.353 0.357 0.353 0.357 1,930,019 0.3554 0.00%
2004-08-04 0 0.430 0.425 0.430 0.425 0.430 965,000 410,150 0.4250 0.353 0.349 0.353 0.349 0.353 1,175,059 0.3490 0.00%
2004-08-03 0 0.430 0.430 0.435 0.425 0.435 1,505,000 645,475 0.4289 0.353 0.353 0.357 0.349 0.357 1,832,605 0.3522 2.38%
2004-08-02 0 0.420 0.420 0.430 0.420 0.430 630,000 270,100 0.4287 0.345 0.345 0.353 0.345 0.353 767,137 0.3521 -2.33%
2004-07-30 0 0.430 0.430 0.435 0.415 0.430 2,260,000 968,575 0.4286 0.353 0.353 0.357 0.341 0.353 2,751,952 0.3520 2.38%
2004-07-29 0 0.420 0.415 0.420 0.420 0.425 765,000 322,325 0.4213 0.345 0.341 0.345 0.345 0.349 931,524 0.3460 -1.18%
2004-07-28 0 0.425 0.425 0.430 0.425 0.440 1,670,000 718,875 0.4305 0.349 0.349 0.353 0.349 0.361 2,033,522 0.3535 0.00%
2004-07-27 0 0.425 0.425 0.430 0.425 0.430 470,000 200,100 0.4257 0.349 0.349 0.353 0.349 0.353 572,309 0.3496 1.19%
2004-07-26 0 0.420 0.410 0.425 0.415 0.430 385,000 163,175 0.4238 0.345 0.337 0.349 0.341 0.353 468,806 0.3481 -2.33%
2004-07-23 0 0.430 0.430 0.445 0.430 0.435 785,545 338,263 0.4306 0.353 0.353 0.365 0.353 0.357 956,541 0.3536 0.00%
2004-07-22 0 0.430 0.430 0.440 0.430 0.450 570,000 248,250 0.4355 0.353 0.353 0.361 0.353 0.370 694,076 0.3577 -3.37%
2004-07-21 0 0.445 0.440 0.450 0.440 0.450 2,755,000 1,217,150 0.4418 0.365 0.361 0.370 0.361 0.370 3,354,703 0.3628 2.30%
2004-07-20 0 0.435 0.430 0.445 0.430 0.455 6,795,000 3,015,725 0.4438 0.357 0.353 0.365 0.353 0.374 8,274,121 0.3645 -4.40%
2004-07-19 0 0.455 0.455 0.460 0.450 0.455 3,585,000 1,624,800 0.4532 0.374 0.374 0.378 0.370 0.374 4,365,375 0.3722 1.11%
2004-07-16 0 0.450 0.445 0.455 0.440 0.450 980,000 438,350 0.4473 0.370 0.365 0.374 0.361 0.370 1,193,324 0.3673 2.27%
2004-07-15 0 0.440 0.440 0.445 0.435 0.440 1,595,000 698,775 0.4381 0.361 0.361 0.365 0.357 0.361 1,942,196 0.3598 0.00%
2004-07-14 0 0.440 0.435 0.440 0.430 0.450 2,490,000 1,095,050 0.4398 0.361 0.357 0.361 0.353 0.370 3,032,018 0.3612 -2.22%
2004-07-13 0 0.450 0.450 0.455 0.425 0.455 3,735,000 1,654,175 0.4429 0.370 0.370 0.374 0.349 0.374 4,548,027 0.3637 0.00%
2004-07-12 0 0.450 0.445 0.450 0.445 0.465 2,239,444 1,004,786 0.4487 0.370 0.365 0.370 0.365 0.382 2,726,921 0.3685 -2.17%
2004-07-09 0 0.460 0.450 0.460 0.455 0.470 1,305,000 597,900 0.4582 0.378 0.370 0.378 0.374 0.386 1,589,070 0.3763 -2.13%
2004-07-08 0 0.470 0.460 0.470 0.450 0.475 8,968,000 4,114,805 0.4588 0.386 0.378 0.386 0.370 0.390 10,920,136 0.3768 5.62%
2004-07-07 0 0.445 0.440 0.445 0.440 0.445 2,900,363 1,283,227 0.4424 0.365 0.361 0.365 0.361 0.365 3,531,708 0.3633 -1.11%
2004-07-06 0 0.450 0.445 0.450 0.430 0.450 3,115,000 1,387,350 0.4454 0.370 0.365 0.370 0.353 0.370 3,793,067 0.3658 1.12%
2004-07-05 0 0.445 0.445 0.450 0.445 0.460 3,265,000 1,471,375 0.4507 0.365 0.365 0.370 0.365 0.378 3,975,718 0.3701 -3.26%
2004-07-02 0 0.460 0.455 0.460 0.420 0.465 7,245,000 3,195,400 0.4410 0.378 0.374 0.378 0.345 0.382 8,822,076 0.3622 6.98%
2004-06-30 0 0.430 0.425 0.430 0.425 0.435 4,555,000 1,952,025 0.4285 0.353 0.349 0.353 0.349 0.357 5,546,523 0.3519 2.38%
2004-06-29 0 0.420 0.420 0.425 0.395 0.420 7,045,000 2,827,675 0.4014 0.345 0.345 0.349 0.324 0.345 8,578,541 0.3296 9.09%
2004-06-28 0 0.385 0.385 0.390 0.385 0.410 8,395,000 3,314,100 0.3948 0.316 0.316 0.320 0.316 0.337 10,222,406 0.3242 -1.28%
2004-06-25 0 0.390 0.385 0.390 0.365 0.395 7,385,000 2,814,025 0.3810 0.320 0.316 0.320 0.300 0.324 8,992,551 0.3129 0.00%
2004-06-24 0 0.390 0.390 0.400 0.385 0.410 12,980,000 5,113,575 0.3940 0.320 0.320 0.328 0.316 0.337 15,805,459 0.3235 -1.27%
2004-06-23 0 0.395 0.390 0.395 0.390 0.425 12,435,000 4,983,950 0.4008 0.324 0.320 0.324 0.320 0.349 15,141,825 0.3292 -3.66%
2004-06-21 0 0.410 0.410 0.415 0.410 0.450 6,780,888 2,912,021 0.4294 0.337 0.337 0.341 0.337 0.370 8,256,938 0.3527 -2.38%
2004-06-18 0 0.420 0.420 0.430 0.340 0.450 26,252,543 10,370,409 0.3950 0.345 0.345 0.353 0.279 0.370 31,967,142 0.3244 -8.70%
2004-06-17 0 0.460 0.450 0.460 0.430 0.465 4,330,000 1,919,900 0.4434 0.378 0.370 0.378 0.353 0.382 5,272,545 0.3641 -3.16%
2004-06-16 0 0.475 0.470 0.475 0.470 0.480 1,090,000 522,475 0.4793 0.390 0.386 0.390 0.386 0.394 1,327,269 0.3936 -1.04%
2004-06-15 0 0.480 0.475 0.480 0.470 0.490 2,146,784 1,023,496 0.4768 0.394 0.390 0.394 0.386 0.402 2,614,091 0.3915 -3.03%
2004-06-14 0 0.495 0.480 0.495 0.480 0.520 3,010,000 1,477,425 0.4908 0.407 0.394 0.407 0.394 0.427 3,665,211 0.4031 -1.00%
2004-06-11 0 0.500 0.495 0.500 0.490 0.520 4,606,708 2,288,195 0.4967 0.411 0.407 0.411 0.402 0.427 5,609,487 0.4079 -1.96%
2004-06-10 0 0.510 0.510 0.520 0.500 0.520 1,530,000 778,150 0.5086 0.419 0.419 0.427 0.411 0.427 1,863,047 0.4177 -1.92%
2004-06-09 0 0.520 0.510 0.530 0.520 0.530 705,000 366,950 0.5205 0.427 0.419 0.435 0.427 0.435 858,463 0.4275 -1.89%
2004-06-08 0 0.530 0.520 0.530 0.520 0.550 2,550,000 1,357,050 0.5322 0.435 0.427 0.435 0.427 0.452 3,105,079 0.4370 -1.85%
2004-06-07 0 0.540 0.530 0.540 0.530 0.540 1,055,000 564,750 0.5353 0.443 0.435 0.443 0.435 0.443 1,284,650 0.4396 1.89%
2004-06-04 0 0.530 0.520 0.530 0.510 0.540 6,373,181 3,333,177 0.5230 0.435 0.427 0.435 0.419 0.443 7,760,482 0.4295 -1.85%
2004-06-03 0 0.540 0.540 0.550 0.530 0.560 1,880,000 1,023,500 0.5444 0.443 0.443 0.452 0.435 0.460 2,289,234 0.4471 -3.57%
2004-06-02 0 0.560 0.560 0.570 0.560 0.570 1,195,000 675,550 0.5653 0.460 0.460 0.468 0.460 0.468 1,455,125 0.4643 -1.75%
2004-06-01 0 0.570 0.570 0.580 0.570 0.580 2,710,000 1,551,950 0.5727 0.468 0.468 0.476 0.468 0.476 3,299,907 0.4703 -1.72%
2004-05-31 0 0.580 0.570 0.590 0.570 0.600 3,420,000 1,998,050 0.5842 0.476 0.468 0.485 0.468 0.493 4,164,458 0.4798 0.00%
2004-05-28 0 0.580 0.580 0.590 0.570 0.590 7,745,909 4,485,641 0.5791 0.476 0.476 0.485 0.468 0.485 9,432,022 0.4756 0.00%
2004-05-27 0 0.580 0.570 0.580 0.560 0.580 4,805,000 2,722,800 0.5667 0.476 0.468 0.476 0.460 0.476 5,850,942 0.4654 5.45%
2004-05-25 0 0.550 0.540 0.550 0.540 0.560 8,650,000 4,772,650 0.5518 0.452 0.443 0.452 0.443 0.460 10,532,914 0.4531 -1.79%
2004-05-24 0 0.560 0.540 0.560 0.540 0.570 7,180,000 3,998,800 0.5569 0.460 0.443 0.460 0.443 0.468 8,742,927 0.4574 0.00%
2004-05-21 0 0.560 0.550 0.560 0.540 0.580 3,495,000 1,951,900 0.5585 0.460 0.452 0.460 0.443 0.476 4,255,784 0.4586 1.82%
2004-05-20 0 0.550 0.540 0.550 0.510 0.560 7,195,000 3,904,100 0.5426 0.452 0.443 0.452 0.419 0.460 8,761,193 0.4456 7.84%
2004-05-19 0 0.510 0.500 0.510 0.500 0.530 5,630,000 2,910,350 0.5169 0.419 0.411 0.419 0.411 0.435 6,855,527 0.4245 3.03%
2004-05-18 0 0.495 0.495 0.510 0.495 0.530 12,540,000 6,423,725 0.5123 0.407 0.407 0.419 0.407 0.435 15,269,681 0.4207 -2.94%
2004-05-17 0 0.510 0.510 0.520 0.500 0.620 11,060,000 5,972,450 0.5400 0.419 0.419 0.427 0.411 0.509 13,467,518 0.4435 -20.31%
2004-05-14 0 0.640 0.630 0.650 0.630 0.680 2,715,740 1,769,058 0.6514 0.526 0.517 0.534 0.517 0.558 3,306,897 0.5350 -4.48%
2004-05-13 0 0.670 0.660 0.680 0.670 0.700 1,432,111 963,959 0.6731 0.550 0.542 0.558 0.550 0.575 1,743,850 0.5528 -1.47%
2004-05-12 0 0.680 0.670 0.680 0.660 0.700 2,925,636 1,978,057 0.6761 0.558 0.550 0.558 0.542 0.575 3,562,482 0.5552 -2.86%
2004-05-11 0 0.700 0.670 0.710 0.650 0.710 2,986,272 1,996,189 0.6685 0.575 0.550 0.583 0.534 0.583 3,636,317 0.5490 7.69%
2004-05-10 0 0.650 0.650 0.670 0.650 0.690 2,380,000 1,566,700 0.6583 0.534 0.534 0.550 0.534 0.567 2,898,073 0.5406 -4.41%
2004-05-07 0 0.680 0.670 0.690 0.680 0.700 666,021 458,387 0.6882 0.558 0.550 0.567 0.558 0.575 810,999 0.5652 -1.45%
2004-05-06 0 0.690 0.670 0.690 0.680 0.700 2,745,000 1,881,200 0.6853 0.567 0.550 0.567 0.558 0.575 3,342,526 0.5628 2.99%
2004-05-05 0 0.670 0.670 0.690 0.670 0.700 1,150,000 780,000 0.6783 0.550 0.550 0.567 0.550 0.575 1,400,330 0.5570 -1.47%
2004-05-04 0 0.680 0.680 0.710 0.680 0.720 2,255,000 1,579,500 0.7004 0.558 0.558 0.583 0.558 0.591 2,745,864 0.5752 -2.86%
2004-05-03 0 0.700 0.700 0.710 0.690 0.720 1,005,000 700,600 0.6971 0.575 0.575 0.583 0.567 0.591 1,223,766 0.5725 -2.78%
2004-04-30 0 0.720 0.680 0.730 0.660 0.720 4,350,000 3,021,770 0.6947 0.591 0.558 0.600 0.542 0.591 5,296,899 0.5705 1.41%
2004-04-29 0 0.710 0.700 0.710 0.700 0.740 1,715,000 1,214,900 0.7084 0.583 0.575 0.583 0.575 0.608 2,088,318 0.5818 -1.39%
2004-04-28 0 0.720 0.700 0.720 0.710 0.730 1,235,000 890,450 0.7210 0.591 0.575 0.591 0.583 0.600 1,503,832 0.5921 2.86%
2004-04-27 0 0.700 0.700 0.710 0.690 0.710 3,545,000 2,494,600 0.7037 0.575 0.575 0.583 0.567 0.583 4,316,668 0.5779 0.00%
2004-04-26 0 0.700 0.690 0.700 0.680 0.710 3,965,000 2,750,900 0.6938 0.575 0.567 0.575 0.558 0.583 4,828,093 0.5698 0.00%
2004-04-23 0 0.700 0.700 0.710 0.700 0.740 5,530,000 3,988,850 0.7213 0.575 0.575 0.583 0.575 0.608 6,733,759 0.5924 -5.41%
2004-04-22 0 0.740 0.740 0.750 0.730 0.760 2,120,000 1,571,000 0.7410 0.608 0.608 0.616 0.600 0.624 2,581,477 0.6086 -2.63%
2004-04-21 0 0.760 0.750 0.760 0.750 0.760 1,830,000 1,378,250 0.7531 0.624 0.616 0.624 0.616 0.624 2,228,351 0.6185 -2.56%
2004-04-20 0 0.780 0.770 0.780 0.760 0.780 7,720,733 5,921,770 0.7670 0.641 0.632 0.641 0.624 0.641 9,401,366 0.6299 1.30%
2004-04-19 0 0.770 0.770 0.780 0.740 0.780 4,085,000 3,111,750 0.7618 0.632 0.632 0.641 0.608 0.641 4,974,214 0.6256 6.94%
2004-04-16 0 0.720 0.720 0.730 0.720 0.720 495,000 356,400 0.7200 0.591 0.591 0.600 0.591 0.591 602,751 0.5913 0.00%
2004-04-15 0 0.720 0.710 0.720 0.710 0.720 1,410,000 1,004,950 0.7127 0.591 0.583 0.591 0.583 0.591 1,716,926 0.5853 1.41%
2004-04-14 0 0.710 0.710 0.720 0.710 0.730 1,670,000 1,206,250 0.7223 0.583 0.583 0.591 0.583 0.600 2,033,522 0.5932 -2.74%
2004-04-13 0 0.730 0.730 0.740 0.720 0.760 3,845,000 2,831,500 0.7364 0.600 0.600 0.608 0.591 0.624 4,681,972 0.6048 -1.35%
2004-04-08 0 0.740 0.730 0.750 0.740 0.780 13,977,378 10,544,415 0.7544 0.608 0.600 0.616 0.608 0.641 17,019,944 0.6195 -1.33%
2004-04-07 0 0.750 0.740 0.760 0.740 0.770 3,375,000 2,534,900 0.7511 0.616 0.608 0.624 0.608 0.632 4,109,663 0.6168 -2.60%
2004-04-06 0 0.770 0.760 0.770 0.750 0.780 32,930,000 24,785,100 0.7527 0.632 0.624 0.632 0.616 0.641 40,098,134 0.6181 1.32%
2004-04-02 0 0.760 0.750 0.760 0.750 0.770 3,775,000 2,856,730 0.7567 0.624 0.616 0.624 0.616 0.632 4,596,734 0.6215 1.33%
2004-04-01 0 0.750 0.750 0.760 0.740 0.780 3,330,000 2,519,700 0.7567 0.616 0.616 0.624 0.608 0.641 4,054,867 0.6214 -3.85%
2004-03-31 0 0.780 0.770 0.780 0.760 0.790 2,415,000 1,877,400 0.7774 0.641 0.632 0.641 0.624 0.649 2,940,692 0.6384 0.00%
2004-03-30 0 0.780 0.780 0.790 0.750 0.790 4,910,222 3,825,014 0.7790 0.641 0.641 0.649 0.616 0.649 5,979,069 0.6397 2.63%
2004-03-29 0 0.760 0.750 0.760 0.730 0.760 5,062,000 3,757,258 0.7422 0.624 0.616 0.624 0.600 0.624 6,163,886 0.6096 1.33%
2004-03-26 0 0.750 0.750 0.760 0.740 0.800 12,149,000 9,218,700 0.7588 0.616 0.616 0.624 0.608 0.657 14,793,569 0.6232 -5.06%
2004-03-25 0 0.790 0.780 0.790 0.770 0.810 3,773,600 2,961,400 0.7848 0.649 0.641 0.649 0.632 0.665 4,595,029 0.6445 -2.47%
2004-03-24 0 0.810 0.800 0.810 0.810 0.820 640,000 518,800 0.8106 0.665 0.657 0.665 0.665 0.673 779,314 0.6657 0.62%
2004-03-23 0 0.820 0.820 0.830 0.800 0.830 3,710,000 3,027,250 0.8160 0.661 0.661 0.669 0.645 0.669 4,601,764 0.6578 2.50%
2004-03-22 0 0.800 0.810 0.820 0.800 0.820 3,380,000 2,741,700 0.8112 0.645 0.653 0.661 0.645 0.661 4,192,442 0.6540 -2.44%
2004-03-19 0 0.820 0.810 0.820 0.820 0.830 3,355,000 2,756,500 0.8216 0.661 0.653 0.661 0.661 0.669 4,161,433 0.6624 0.00%
2004-03-18 0 0.820 0.820 0.830 0.820 0.840 2,410,000 1,999,800 0.8298 0.661 0.661 0.669 0.661 0.677 2,989,286 0.6690 -1.20%
2004-03-17 0 0.830 0.820 0.830 0.830 0.850 4,075,000 3,389,400 0.8318 0.669 0.661 0.669 0.669 0.685 5,054,498 0.6706 -1.19%
2004-03-16 0 0.840 0.830 0.840 0.820 0.840 1,180,000 977,900 0.8287 0.677 0.669 0.677 0.661 0.677 1,463,634 0.6681 1.20%
2004-03-15 0 0.830 0.830 0.840 0.830 0.850 2,000,000 1,681,000 0.8405 0.669 0.669 0.677 0.669 0.685 2,480,735 0.6776 0.00%
2004-03-12 0 0.830 0.830 0.840 0.800 0.830 6,135,000 4,979,450 0.8116 0.669 0.669 0.677 0.645 0.669 7,609,655 0.6544 0.00%
2004-03-11 0 0.830 0.820 0.840 0.820 0.840 3,974,250 3,290,915 0.8281 0.669 0.661 0.677 0.661 0.677 4,929,531 0.6676 1.22%
2004-03-10 0 0.820 0.810 0.840 0.810 0.840 12,620,000 10,417,150 0.8254 0.661 0.653 0.677 0.653 0.677 15,653,439 0.6655 -1.20%
2004-03-09 0 0.830 0.820 0.850 0.830 0.870 4,500,000 3,807,550 0.8461 0.669 0.661 0.685 0.669 0.701 5,581,654 0.6822 -3.49%
2004-03-08 0 0.860 0.850 0.860 0.850 0.870 5,697,222 4,879,422 0.8565 0.693 0.685 0.693 0.685 0.701 7,066,649 0.6905 0.00%
2004-03-05 0 0.860 0.850 0.860 0.830 0.860 10,395,000 8,845,450 0.8509 0.693 0.685 0.693 0.669 0.693 12,893,621 0.6860 3.61%
2004-03-04 0 0.830 0.820 0.840 0.800 0.840 6,045,000 4,968,600 0.8219 0.669 0.661 0.677 0.645 0.677 7,498,022 0.6627 3.75%
2004-03-03 0 0.800 0.790 0.800 0.790 0.840 11,000,000 8,926,500 0.8115 0.645 0.637 0.645 0.637 0.677 13,644,043 0.6542 -3.61%
2004-03-02 0 0.830 0.820 0.830 0.820 0.860 7,685,000 6,454,150 0.8398 0.669 0.661 0.669 0.661 0.693 9,532,225 0.6771 0.00%
2004-03-01 0 0.830 0.830 0.840 0.830 0.860 6,155,000 5,202,050 0.8452 0.669 0.669 0.677 0.669 0.693 7,634,462 0.6814 -3.49%
2004-02-27 0 0.860 0.860 0.870 0.860 0.880 7,181,798 6,267,159 0.8726 0.693 0.693 0.701 0.693 0.709 8,908,069 0.7035 -1.15%
2004-02-26 0 0.870 0.860 0.870 0.860 0.880 3,799,221 3,299,661 0.8685 0.701 0.693 0.701 0.693 0.709 4,712,430 0.7002 1.16%
2004-02-25 0 0.860 0.860 0.870 0.860 0.880 11,145,000 9,662,000 0.8669 0.693 0.693 0.701 0.693 0.709 13,823,896 0.6989 1.18%
2004-02-24 0 0.850 0.850 0.860 0.840 0.880 14,296,111 12,257,389 0.8574 0.685 0.685 0.693 0.677 0.709 17,732,432 0.6912 0.00%
2004-02-23 0 0.850 0.850 0.860 0.810 0.860 21,151,700 17,605,210 0.8323 0.685 0.685 0.693 0.653 0.693 26,235,883 0.6710 3.66%
2004-02-20 0 0.820 0.810 0.820 0.810 0.840 9,828,888 8,098,172 0.8239 0.661 0.653 0.661 0.653 0.677 12,191,434 0.6643 -2.38%
2004-02-19 0 0.840 0.820 0.840 0.810 0.860 20,005,000 16,710,850 0.8353 0.677 0.661 0.677 0.653 0.693 24,813,553 0.6735 1.20%
2004-02-18 0 0.830 0.830 0.840 0.780 0.840 10,376,951 8,349,613 0.8046 0.669 0.669 0.677 0.629 0.677 12,871,233 0.6487 6.41%
2004-02-17 0 0.780 0.780 0.800 0.780 0.820 4,093,367 3,262,475 0.7970 0.629 0.629 0.645 0.629 0.661 5,077,280 0.6426 -2.50%
2004-02-16 0 0.800 0.780 0.800 0.750 0.800 182,763,300 132,342,574 0.7241 0.645 0.629 0.645 0.605 0.645 226,693,669 0.5838 1.27%
2004-02-13 1 - - - - - 0 0 - 0.637 - - - - 0 - 0.00%
2004-02-12 0 0.790 0.780 0.790 0.780 0.840 14,995,000 11,900,650 0.7936 0.637 0.629 0.637 0.629 0.677 18,599,312 0.6398 -3.66%
2004-02-11 0 0.820 0.820 0.830 0.820 0.850 1,720,000 1,431,800 0.8324 0.661 0.661 0.669 0.661 0.685 2,133,432 0.6711 -3.53%
2004-02-10 0 0.850 0.840 0.850 0.830 0.860 3,105,110 2,617,538 0.8430 0.685 0.677 0.685 0.669 0.693 3,851,478 0.6796 0.00%
2004-02-09 0 0.850 0.840 0.850 0.850 0.880 3,005,000 2,590,850 0.8622 0.685 0.677 0.685 0.685 0.709 3,727,305 0.6951 -1.16%
2004-02-06 0 0.860 0.850 0.870 0.850 0.880 4,935,000 4,253,700 0.8619 0.693 0.685 0.701 0.685 0.709 6,121,214 0.6949 0.00%
2004-02-05 0 0.860 0.860 0.870 0.840 0.900 20,812,333 18,150,560 0.8721 0.693 0.693 0.701 0.677 0.726 25,814,943 0.7031 3.61%
2004-02-04 0 0.830 0.820 0.830 0.800 0.840 7,205,666 5,938,056 0.8241 0.669 0.661 0.669 0.645 0.677 8,937,674 0.6644 2.47%
2004-02-03 0 0.810 0.800 0.810 0.780 0.810 6,706,667 5,348,000 0.7974 0.653 0.645 0.653 0.629 0.653 8,318,732 0.6429 1.25%
2004-02-02 0 0.800 0.800 0.810 0.790 0.830 6,146,000 4,979,290 0.8102 0.645 0.645 0.653 0.637 0.669 7,623,299 0.6532 -1.23%
2004-01-30 0 0.810 0.800 0.810 0.810 0.820 2,615,000 2,131,800 0.8152 0.653 0.645 0.653 0.653 0.661 3,243,561 0.6572 0.00%
2004-01-29 0 0.810 0.810 0.820 0.790 0.820 4,785,000 3,876,500 0.8101 0.653 0.653 0.661 0.637 0.661 5,935,159 0.6531 1.25%
2004-01-28 0 0.800 0.800 0.810 0.790 0.840 11,680,000 9,526,650 0.8156 0.645 0.645 0.653 0.637 0.677 14,487,493 0.6576 -4.76%
2004-01-27 0 0.840 0.830 0.840 0.790 0.840 5,955,000 4,849,867 0.8144 0.677 0.669 0.677 0.637 0.677 7,386,389 0.6566 3.70%
2004-01-26 0 0.810 0.810 0.820 0.770 0.830 16,671,333 13,383,126 0.8028 0.653 0.653 0.661 0.621 0.669 20,678,581 0.6472 2.53%
2004-01-21 0 0.790 0.790 0.800 0.700 0.820 20,050,000 15,424,450 0.7693 0.637 0.637 0.645 0.564 0.661 24,869,370 0.6202 14.49%
2004-01-20 0 0.690 0.690 0.700 0.690 0.730 10,190,264 7,192,416 0.7058 0.556 0.556 0.564 0.556 0.589 12,639,673 0.5690 1.47%
2004-01-19 0 0.680 0.680 0.690 0.670 0.690 11,680,000 7,954,000 0.6810 0.548 0.548 0.556 0.540 0.556 14,487,493 0.5490 4.62%
2004-01-16 0 0.650 0.650 0.660 0.640 0.680 4,011,666 2,607,733 0.6500 0.524 0.524 0.532 0.516 0.548 4,975,940 0.5241 -1.52%
2004-01-15 0 0.660 0.650 0.660 0.660 0.700 17,305,000 11,741,650 0.6785 0.532 0.524 0.532 0.532 0.564 21,464,561 0.5470 0.00%
2004-01-14 0 0.660 0.660 0.670 0.640 0.710 9,631,860 6,491,570 0.6740 0.532 0.532 0.540 0.516 0.572 11,947,047 0.5434 -5.71%
2004-01-13 0 0.700 0.690 0.700 0.690 0.730 5,285,000 3,717,750 0.7035 0.564 0.556 0.564 0.556 0.589 6,555,343 0.5671 -2.78%
2004-01-12 0 0.720 0.720 0.740 0.710 0.750 3,290,000 2,390,700 0.7267 0.580 0.580 0.597 0.572 0.605 4,080,809 0.5858 -4.00%
2004-01-09 0 0.750 0.750 0.770 0.750 0.790 3,780,000 2,909,900 0.7698 0.605 0.605 0.621 0.605 0.637 4,688,589 0.6206 -3.85%
2004-01-08 0 0.780 0.780 0.790 0.780 0.800 4,715,000 3,702,450 0.7852 0.629 0.629 0.637 0.629 0.645 5,848,333 0.6331 -2.50%
2004-01-07 0 0.800 0.790 0.810 0.790 0.800 980,000 783,700 0.7997 0.645 0.637 0.653 0.637 0.645 1,215,560 0.6447 1.27%
2004-01-06 0 0.790 0.790 0.800 0.780 0.810 1,635,000 1,302,800 0.7968 0.637 0.637 0.645 0.629 0.653 2,028,001 0.6424 1.28%
2004-01-05 0 0.780 0.780 0.800 0.780 0.800 3,015,000 2,365,350 0.7845 0.629 0.629 0.645 0.629 0.645 3,739,708 0.6325 -1.27%
2004-01-02 0 0.790 0.780 0.800 0.770 0.800 4,489,466 3,521,555 0.7844 0.637 0.629 0.645 0.621 0.645 5,568,588 0.6324 0.00%
2003-12-31 0 0.790 0.780 0.790 0.790 0.790 205,000 161,950 0.7900 0.637 0.629 0.637 0.637 0.637 254,275 0.6369 1.28%
2003-12-30 0 0.780 0.780 0.800 0.780 0.820 1,274,949 1,026,012 0.8047 0.629 0.629 0.645 0.629 0.661 1,581,405 0.6488 -2.50%
2003-12-29 0 0.800 0.800 0.810 0.790 0.800 950,000 759,800 0.7998 0.645 0.645 0.653 0.637 0.645 1,178,349 0.6448 0.00%
2003-12-24 0 0.800 0.790 0.800 0.790 0.810 1,700,000 1,355,450 0.7973 0.645 0.637 0.645 0.637 0.653 2,108,625 0.6428 3.90%
2003-12-23 0 0.770 0.770 0.780 0.770 0.780 845,000 652,750 0.7725 0.621 0.621 0.629 0.621 0.629 1,048,111 0.6228 -1.28%
2003-12-22 0 0.780 0.790 0.800 0.740 0.790 2,430,000 1,880,850 0.7740 0.629 0.637 0.645 0.597 0.637 3,014,093 0.6240 1.30%
2003-12-19 0 0.770 0.760 0.770 0.750 0.800 2,210,000 1,702,550 0.7704 0.621 0.613 0.621 0.605 0.645 2,741,212 0.6211 -1.28%
2003-12-18 0 0.780 0.770 0.780 0.750 0.790 2,764,003 2,124,782 0.7687 0.629 0.621 0.629 0.605 0.637 3,428,380 0.6198 4.00%
2003-12-17 0 0.750 0.750 0.760 0.740 0.830 16,579,996 12,736,534 0.7682 0.605 0.605 0.613 0.597 0.669 20,565,289 0.6193 -9.64%
2003-12-16 0 0.830 0.820 0.830 0.820 0.840 2,594,444 2,146,472 0.8273 0.669 0.661 0.669 0.661 0.677 3,218,064 0.6670 -1.19%
2003-12-15 0 0.840 0.840 0.850 0.840 0.870 2,303,333 1,958,450 0.8503 0.677 0.677 0.685 0.677 0.701 2,856,980 0.6855 -3.45%
2003-12-12 0 0.870 0.850 0.870 0.840 0.880 3,555,955 3,061,374 0.8609 0.701 0.685 0.701 0.677 0.709 4,410,691 0.6941 3.57%
2003-12-11 0 0.840 0.840 0.850 0.830 0.850 1,157,111 973,469 0.8413 0.677 0.677 0.685 0.669 0.685 1,435,243 0.6783 -1.18%
2003-12-10 0 0.850 0.840 0.850 0.830 0.850 3,815,000 3,198,950 0.8385 0.685 0.677 0.685 0.669 0.685 4,732,002 0.6760 1.19%
2003-12-09 0 0.840 0.840 0.850 0.820 0.860 1,545,000 1,303,600 0.8438 0.677 0.677 0.685 0.661 0.693 1,916,368 0.6802 0.00%
2003-12-08 0 0.840 0.830 0.840 0.820 0.850 2,035,000 1,696,350 0.8336 0.677 0.669 0.677 0.661 0.685 2,524,148 0.6720 1.20%
2003-12-05 0 0.830 0.830 0.840 0.830 0.850 1,412,222 1,183,278 0.8379 0.669 0.669 0.677 0.669 0.685 1,751,674 0.6755 0.00%
2003-12-04 0 0.830 0.830 0.840 0.830 0.850 750,000 626,100 0.8348 0.669 0.669 0.677 0.669 0.685 930,276 0.6730 -1.19%
2003-12-03 0 0.840 0.830 0.850 0.840 0.860 1,548,933 1,310,196 0.8459 0.677 0.669 0.685 0.677 0.693 1,921,246 0.6820 -2.33%
2003-12-02 0 0.860 0.850 0.860 0.860 0.880 3,895,000 3,346,850 0.8593 0.693 0.685 0.693 0.693 0.709 4,831,232 0.6928 0.00%
2003-12-01 0 0.860 0.850 0.860 0.830 0.860 2,077,533 1,762,552 0.8484 0.693 0.685 0.693 0.669 0.693 2,576,905 0.6840 2.38%
2003-11-28 0 0.840 0.820 0.840 0.830 0.840 1,160,000 967,250 0.8338 0.677 0.661 0.677 0.669 0.677 1,438,826 0.6722 1.20%
2003-11-27 0 0.830 0.820 0.840 0.820 0.860 2,807,777 2,357,172 0.8395 0.669 0.661 0.677 0.661 0.693 3,482,676 0.6768 0.00%
2003-11-26 0 0.830 0.820 0.840 0.820 0.850 2,350,000 1,972,050 0.8392 0.669 0.661 0.677 0.661 0.685 2,914,864 0.6765 2.47%
2003-11-25 0 0.810 0.810 0.820 0.800 0.840 5,095,000 4,205,900 0.8255 0.653 0.653 0.661 0.645 0.677 6,319,673 0.6655 1.25%
2003-11-24 0 0.800 0.800 0.810 0.790 0.810 1,870,000 1,502,700 0.8036 0.645 0.645 0.653 0.637 0.653 2,319,487 0.6479 0.00%
2003-11-21 0 0.800 0.800 0.810 0.750 0.820 9,973,000 7,857,700 0.7879 0.645 0.645 0.653 0.605 0.661 12,370,186 0.6352 0.00%
2003-11-20 0 0.800 0.790 0.800 0.800 0.860 8,470,000 7,001,800 0.8267 0.645 0.637 0.645 0.645 0.693 10,505,913 0.6665 -5.88%
2003-11-19 0 0.850 0.840 0.860 0.830 0.860 3,795,000 3,196,550 0.8423 0.685 0.677 0.693 0.669 0.693 4,707,195 0.6791 0.00%
2003-11-18 0 0.850 0.850 0.860 0.840 0.870 5,890,000 5,024,800 0.8531 0.685 0.685 0.693 0.677 0.701 7,305,765 0.6878 -1.16%
2003-11-17 0 0.860 0.860 0.870 0.860 0.880 6,320,000 5,505,600 0.8711 0.693 0.693 0.701 0.693 0.709 7,839,123 0.7023 -2.27%
2003-11-14 0 0.880 0.880 0.890 0.860 0.890 7,317,487 6,409,989 0.8760 0.709 0.709 0.718 0.693 0.718 9,076,374 0.7062 1.15%
2003-11-13 0 0.870 0.870 0.880 0.870 0.890 24,380,000 21,299,600 0.8737 0.701 0.701 0.709 0.701 0.718 30,240,161 0.7043 1.16%
2003-11-12 0 0.860 0.840 0.850 0.850 0.910 27,940,000 24,548,750 0.8786 0.693 0.677 0.685 0.685 0.734 34,655,870 0.7084 0.00%
2003-11-11 0 0.860 0.860 0.870 0.830 0.890 29,285,000 25,520,800 0.8715 0.693 0.693 0.701 0.669 0.718 36,324,164 0.7026 1.18%
2003-11-10 0 0.850 0.850 0.860 0.820 0.880 13,098,333 11,055,778 0.8441 0.685 0.685 0.693 0.661 0.709 16,246,747 0.6805 -4.49%
2003-11-07 0 0.890 0.880 0.890 0.770 0.910 33,466,545 29,042,552 0.8678 0.718 0.709 0.718 0.621 0.734 41,510,817 0.6996 15.58%
2003-11-06 0 0.770 0.770 0.780 0.750 0.780 9,916,777 7,585,934 0.7650 0.621 0.621 0.629 0.605 0.629 12,300,449 0.6167 1.32%
2003-11-05 0 0.760 0.750 0.760 0.750 0.770 4,256,667 3,232,184 0.7593 0.613 0.605 0.613 0.605 0.621 5,279,832 0.6122 0.00%
2003-11-04 0 0.760 0.750 0.760 0.730 0.780 9,207,310 7,021,236 0.7626 0.613 0.605 0.613 0.589 0.629 11,420,449 0.6148 4.11%
2003-11-03 0 0.730 0.730 0.740 0.710 0.740 6,944,368 5,079,845 0.7315 0.589 0.589 0.597 0.572 0.597 8,613,569 0.5897 1.39%
2003-10-31 0 0.720 0.720 0.730 0.670 0.730 9,870,027 7,044,707 0.7137 0.580 0.580 0.589 0.540 0.589 12,242,461 0.5754 4.35%
2003-10-30 0 0.690 0.680 0.690 0.670 0.710 13,209,888 9,024,496 0.6832 0.556 0.548 0.556 0.540 0.572 16,385,117 0.5508 -2.82%
2003-10-29 0 0.710 0.710 0.720 0.700 0.740 5,081,110 3,654,060 0.7191 0.572 0.572 0.580 0.564 0.597 6,302,444 0.5798 -4.05%
2003-10-28 0 0.740 0.730 0.740 0.720 0.740 5,060,000 3,728,250 0.7368 0.597 0.589 0.597 0.580 0.597 6,276,260 0.5940 1.37%
2003-10-27 0 0.730 0.720 0.730 0.690 0.740 7,950,000 5,750,900 0.7234 0.589 0.580 0.589 0.556 0.597 9,860,922 0.5832 4.29%
2003-10-24 0 0.700 0.700 0.710 0.670 0.720 4,885,000 3,417,500 0.6996 0.564 0.564 0.572 0.540 0.580 6,059,196 0.5640 2.94%
2003-10-23 0 0.680 0.680 0.700 0.680 0.750 13,635,000 9,735,450 0.7140 0.548 0.548 0.564 0.548 0.605 16,912,412 0.5756 -2.86%
2003-10-22 0 0.700 0.700 0.710 0.690 0.740 14,763,499 10,490,709 0.7106 0.564 0.564 0.572 0.556 0.597 18,312,165 0.5729 -6.67%
2003-10-21 0 0.750 0.740 0.750 0.720 0.800 7,860,000 5,879,750 0.7481 0.605 0.597 0.605 0.580 0.645 9,749,289 0.6031 -2.60%
2003-10-20 0 0.770 0.770 0.780 0.770 0.820 8,995,000 7,188,700 0.7992 0.621 0.621 0.629 0.621 0.661 11,157,106 0.6443 -4.94%
2003-10-17 0 0.810 0.800 0.810 0.720 0.820 21,857,000 16,952,550 0.7756 0.653 0.645 0.653 0.580 0.661 27,110,714 0.6253 12.50%
2003-10-16 0 0.720 0.710 0.720 0.630 0.730 15,390,000 10,737,800 0.6977 0.580 0.572 0.580 0.508 0.589 19,089,257 0.5625 10.77%
2003-10-15 0 0.650 0.630 0.650 0.630 0.690 6,925,000 4,556,450 0.6580 0.524 0.508 0.524 0.508 0.556 8,589,545 0.5305 -5.80%
2003-10-14 0 0.690 0.680 0.690 0.660 0.720 10,780,000 7,426,300 0.6889 0.556 0.548 0.556 0.532 0.580 13,371,162 0.5554 -1.43%
2003-10-13 0 0.700 0.690 0.700 0.630 0.710 18,435,000 12,311,400 0.6678 0.564 0.556 0.564 0.508 0.572 22,866,176 0.5384 9.38%
2003-10-10 0 0.640 0.630 0.640 0.570 0.650 19,165,000 11,707,850 0.6109 0.516 0.508 0.516 0.460 0.524 23,771,644 0.4925 14.29%
2003-10-09 0 0.560 0.560 0.570 0.560 0.620 16,530,820 9,821,153 0.5941 0.451 0.451 0.460 0.451 0.500 20,504,293 0.4790 -5.08%
2003-10-08 0 0.590 0.580 0.590 0.530 0.600 52,633,411 30,578,695 0.5810 0.476 0.468 0.476 0.427 0.484 65,284,776 0.4684 13.46%
2003-10-07 0 0.520 0.510 0.520 0.500 0.530 7,750,000 4,017,050 0.5183 0.419 0.411 0.419 0.403 0.427 9,612,849 0.4179 6.12%
2003-10-06 0 0.490 0.490 0.495 0.485 0.510 810,000 396,850 0.4899 0.395 0.395 0.399 0.391 0.411 1,004,698 0.3950 0.00%
2003-10-03 0 0.490 0.490 0.495 0.490 0.500 1,010,000 497,000 0.4921 0.395 0.395 0.399 0.395 0.403 1,252,771 0.3967 -2.00%
2003-10-02 0 0.500 0.500 0.510 0.495 0.500 905,000 451,700 0.4991 0.403 0.403 0.411 0.399 0.403 1,122,533 0.4024 0.00%
2003-09-30 0 0.500 0.500 0.510 0.500 0.520 3,910,000 1,970,600 0.5040 0.403 0.403 0.411 0.403 0.419 4,849,837 0.4063 -1.96%
2003-09-29 0 0.510 0.510 0.520 0.500 0.530 5,453,101 2,813,275 0.5159 0.411 0.411 0.419 0.403 0.427 6,763,850 0.4159 2.00%
2003-09-26 0 0.500 0.500 0.510 0.500 0.510 5,370,000 2,689,150 0.5008 0.403 0.403 0.411 0.403 0.411 6,660,774 0.4037 0.00%
2003-09-25 0 0.500 0.500 0.510 0.480 0.520 18,125,000 8,869,700 0.4894 0.403 0.403 0.411 0.387 0.419 22,481,662 0.3945 5.26%
2003-09-24 0 0.475 0.470 0.480 0.460 0.475 3,040,000 1,429,900 0.4704 0.383 0.379 0.387 0.371 0.383 3,770,717 0.3792 3.26%
2003-09-23 0 0.460 0.460 0.465 0.450 0.460 2,461,998 1,121,459 0.4555 0.371 0.371 0.375 0.363 0.371 3,053,782 0.3672 0.00%
2003-09-22 0 0.460 0.460 0.465 0.450 0.470 1,560,000 719,225 0.4610 0.371 0.371 0.375 0.363 0.379 1,934,973 0.3717 0.00%
2003-09-19 0 0.460 0.460 0.470 0.460 0.480 1,755,000 816,275 0.4651 0.371 0.371 0.379 0.371 0.387 2,176,845 0.3750 -4.17%
2003-09-18 0 0.480 0.480 0.485 0.480 0.490 1,895,000 912,200 0.4814 0.387 0.387 0.391 0.387 0.395 2,350,497 0.3881 -4.00%
2003-09-17 0 0.500 0.490 0.510 0.495 0.510 1,530,000 763,650 0.4991 0.403 0.395 0.411 0.399 0.411 1,897,762 0.4024 0.00%
2003-09-16 0 0.500 0.500 0.510 0.495 0.500 1,100,000 548,600 0.4987 0.403 0.403 0.411 0.399 0.403 1,364,404 0.4021 -1.96%
2003-09-15 0 0.510 0.495 0.510 0.500 0.510 1,525,000 765,350 0.5019 0.411 0.399 0.411 0.403 0.411 1,891,561 0.4046 2.00%
2003-09-11 0 0.500 0.495 0.500 0.490 0.500 1,885,000 935,250 0.4962 0.403 0.399 0.403 0.395 0.403 2,338,093 0.4000 4.17%
2003-09-10 0 0.480 0.475 0.480 0.455 0.495 4,890,000 2,374,200 0.4855 0.387 0.383 0.387 0.367 0.399 6,065,397 0.3914 -2.04%
2003-09-09 0 0.500 0.490 0.500 0.495 0.540 7,530,000 3,834,950 0.5093 0.395 0.387 0.395 0.391 0.427 9,530,579 0.4024 -3.85%
2003-09-08 0 0.520 0.520 0.530 0.520 0.540 8,505,000 4,491,100 0.5281 0.411 0.411 0.419 0.411 0.427 10,764,618 0.4172 -3.70%
2003-09-05 0 0.540 0.530 0.540 0.510 0.550 13,588,666 7,229,133 0.5320 0.427 0.419 0.427 0.403 0.435 17,198,919 0.4203 5.88%
2003-09-04 0 0.510 0.500 0.510 0.500 0.530 11,920,000 6,167,400 0.5174 0.403 0.395 0.403 0.395 0.419 15,086,920 0.4088 -1.92%
2003-09-03 0 0.520 0.510 0.520 0.490 0.530 26,825,000 13,547,500 0.5050 0.411 0.403 0.411 0.387 0.419 33,951,898 0.3990 8.33%
2003-09-02 0 0.480 0.475 0.480 0.470 0.485 3,210,000 1,530,750 0.4769 0.379 0.375 0.379 0.371 0.383 4,062,837 0.3768 3.23%
2003-09-01 0 0.465 0.465 0.470 0.465 0.480 1,815,000 849,625 0.4681 0.367 0.367 0.371 0.367 0.379 2,297,211 0.3699 -1.06%
2003-08-29 0 0.470 0.460 0.470 0.450 0.480 6,249,750 2,913,041 0.4661 0.371 0.363 0.371 0.356 0.379 7,910,191 0.3683 -2.08%
2003-08-28 0 0.480 0.480 0.485 0.470 0.485 8,145,000 3,891,700 0.4778 0.379 0.379 0.383 0.371 0.383 10,308,973 0.3775 2.13%
2003-08-27 0 0.470 0.465 0.470 0.455 0.475 4,595,000 2,123,575 0.4621 0.371 0.367 0.371 0.359 0.375 5,815,805 0.3651 2.17%
2003-08-26 0 0.460 0.450 0.460 0.440 0.460 1,450,000 650,300 0.4485 0.363 0.356 0.363 0.348 0.363 1,835,238 0.3543 0.00%
2003-08-25 0 0.460 0.455 0.460 0.455 0.475 3,565,000 1,641,550 0.4605 0.363 0.359 0.363 0.359 0.375 4,512,153 0.3638 -3.16%
2003-08-22 0 0.475 0.475 0.480 0.475 0.485 3,453,500 1,649,425 0.4776 0.375 0.375 0.379 0.375 0.383 4,371,030 0.3774 0.00%
2003-08-21 0 0.475 0.470 0.475 0.465 0.485 11,620,000 5,511,850 0.4743 0.375 0.371 0.375 0.367 0.383 14,707,215 0.3748 3.26%
2003-08-20 0 0.460 0.460 0.465 0.455 0.470 1,260,000 581,150 0.4612 0.363 0.363 0.367 0.359 0.371 1,594,758 0.3644 -2.13%
2003-08-19 0 0.470 0.460 0.470 0.450 0.480 14,365,000 6,675,775 0.4647 0.371 0.363 0.371 0.356 0.379 18,181,510 0.3672 5.62%
2003-08-18 0 0.445 0.445 0.450 0.440 0.460 1,550,000 693,500 0.4474 0.352 0.352 0.356 0.348 0.363 1,961,806 0.3535 -2.20%
2003-08-15 0 0.455 0.455 0.460 0.420 0.480 24,622,130 11,272,978 0.4578 0.359 0.359 0.363 0.332 0.379 31,163,767 0.3617 2.25%
2003-08-14 0 0.445 0.440 0.445 0.390 0.465 20,577,500 8,938,313 0.4344 0.352 0.348 0.352 0.308 0.367 26,044,555 0.3432 17.11%
2003-08-13 0 0.380 0.380 0.390 0.380 0.400 4,040,000 1,583,275 0.3919 0.300 0.300 0.308 0.300 0.316 5,113,352 0.3096 -1.30%
2003-08-12 0 0.385 0.385 0.390 0.375 0.395 3,565,000 1,362,525 0.3822 0.304 0.304 0.308 0.296 0.312 4,512,153 0.3020 1.32%
2003-08-11 0 0.380 0.375 0.380 0.365 0.385 6,475,000 2,440,275 0.3769 0.300 0.296 0.300 0.288 0.304 8,195,286 0.2978 4.11%
2003-08-08 0 0.365 0.365 0.370 0.360 0.400 10,075,000 3,718,300 0.3691 0.288 0.288 0.292 0.284 0.316 12,751,738 0.2916 -5.19%
2003-08-07 0 0.385 0.380 0.390 0.385 0.400 2,445,000 955,375 0.3907 0.304 0.300 0.308 0.304 0.316 3,094,591 0.3087 -3.75%
2003-08-06 0 0.400 0.395 0.400 0.395 0.425 4,975,000 2,036,900 0.4094 0.316 0.312 0.316 0.312 0.336 6,296,764 0.3235 -5.88%
2003-08-05 0 0.425 0.425 0.440 0.425 0.450 2,280,000 989,400 0.4339 0.336 0.336 0.348 0.336 0.356 2,885,753 0.3429 -2.30%
2003-08-04 0 0.435 0.425 0.440 0.420 0.445 1,340,000 573,750 0.4282 0.344 0.336 0.348 0.332 0.352 1,696,013 0.3383 -4.40%
2003-08-01 0 0.455 0.455 0.460 0.455 0.460 2,475,000 1,130,150 0.4566 0.359 0.359 0.363 0.359 0.363 3,132,561 0.3608 0.00%
2003-07-31 0 0.455 0.450 0.455 0.435 0.455 3,527,500 1,577,238 0.4471 0.359 0.356 0.359 0.344 0.359 4,464,690 0.3533 7.06%
2003-07-30 0 0.425 0.420 0.430 0.425 0.435 1,025,000 439,750 0.4290 0.336 0.332 0.340 0.336 0.344 1,297,323 0.3390 -2.30%
2003-07-29 0 0.435 0.435 0.440 0.435 0.450 1,990,000 871,125 0.4378 0.344 0.344 0.348 0.344 0.356 2,518,706 0.3459 0.00%
2003-07-28 0 0.435 0.430 0.435 0.435 0.435 925,000 402,375 0.4350 0.344 0.340 0.344 0.344 0.344 1,170,755 0.3437 0.00%
2003-07-25 0 0.435 0.435 0.440 0.435 0.445 570,000 250,850 0.4401 0.344 0.344 0.348 0.344 0.352 721,438 0.3477 -2.25%
2003-07-24 0 0.445 0.430 0.445 0.430 0.450 2,690,000 1,177,600 0.4378 0.352 0.340 0.352 0.340 0.356 3,404,682 0.3459 5.95%
2003-07-23 0 0.420 0.420 0.425 0.420 0.430 775,500 326,550 0.4211 0.332 0.332 0.336 0.332 0.340 981,536 0.3327 -2.33%
2003-07-22 0 0.430 0.420 0.430 0.425 0.435 2,295,000 977,850 0.4261 0.340 0.332 0.340 0.336 0.344 2,904,738 0.3366 -1.15%
2003-07-21 0 0.435 0.435 0.440 0.435 0.445 1,740,000 767,250 0.4409 0.344 0.344 0.348 0.344 0.352 2,202,285 0.3484 1.16%
2003-07-18 0 0.430 0.430 0.435 0.420 0.435 1,800,000 767,425 0.4263 0.340 0.340 0.344 0.332 0.344 2,278,226 0.3369 -1.15%
2003-07-17 0 0.435 0.425 0.435 0.425 0.445 2,922,500 1,272,275 0.4353 0.344 0.336 0.344 0.336 0.352 3,698,953 0.3440 -2.25%
2003-07-16 0 0.445 0.445 0.450 0.445 0.460 2,425,000 1,089,600 0.4493 0.352 0.352 0.356 0.352 0.363 3,069,277 0.3550 -2.20%
2003-07-15 0 0.455 0.455 0.460 0.425 0.455 18,637,500 8,288,675 0.4447 0.359 0.359 0.363 0.336 0.359 23,589,133 0.3514 8.33%
2003-07-14 0 0.420 0.420 0.425 0.405 0.420 3,380,000 1,404,300 0.4155 0.332 0.332 0.336 0.320 0.332 4,278,002 0.3283 3.70%
2003-07-11 0 0.405 0.400 0.405 0.400 0.410 995,000 401,625 0.4036 0.320 0.316 0.320 0.316 0.324 1,259,353 0.3189 0.00%
2003-07-10 0 0.405 0.405 0.410 0.400 0.410 1,265,000 513,325 0.4058 0.320 0.320 0.324 0.316 0.324 1,601,087 0.3206 0.00%
2003-07-09 0 0.405 0.405 0.410 0.405 0.405 1,085,000 439,425 0.4050 0.320 0.320 0.324 0.320 0.320 1,373,264 0.3200 0.00%
2003-07-08 0 0.405 0.400 0.405 0.405 0.410 455,000 184,800 0.4062 0.320 0.316 0.320 0.320 0.324 575,885 0.3209 -1.22%
2003-07-07 0 0.410 0.405 0.415 0.405 0.415 2,185,000 891,025 0.4078 0.324 0.320 0.328 0.320 0.328 2,765,513 0.3222 0.00%
2003-07-04 0 0.410 0.405 0.410 0.390 0.410 2,975,000 1,187,750 0.3992 0.324 0.320 0.324 0.308 0.324 3,765,402 0.3154 6.49%
2003-07-03 0 0.385 0.385 0.395 0.385 0.410 3,030,000 1,202,650 0.3969 0.304 0.304 0.312 0.304 0.324 3,835,014 0.3136 -3.75%
2003-07-02 0 0.400 0.400 0.405 0.400 0.415 4,615,000 1,879,850 0.4073 0.316 0.316 0.320 0.316 0.328 5,841,119 0.3218 -2.44%
2003-06-30 0 0.410 0.410 0.415 0.400 0.415 3,010,000 1,229,375 0.4084 0.324 0.324 0.328 0.316 0.328 3,809,700 0.3227 1.23%
2003-06-27 0 0.405 0.405 0.410 0.390 0.410 3,674,164 1,475,507 0.4016 0.320 0.320 0.324 0.308 0.324 4,650,320 0.3173 -2.41%
2003-06-26 0 0.415 0.410 0.415 0.380 0.415 12,721,973 5,142,009 0.4042 0.328 0.324 0.328 0.300 0.328 16,101,962 0.3193 9.21%
2003-06-25 0 0.380 0.375 0.380 0.365 0.380 1,464,500 551,070 0.3763 0.300 0.296 0.300 0.288 0.300 1,853,590 0.2973 4.11%
2003-06-24 0 0.365 0.365 0.370 0.360 0.380 875,000 323,150 0.3693 0.288 0.288 0.292 0.284 0.300 1,107,471 0.2918 -3.95%
2003-06-23 0 0.380 0.370 0.380 0.360 0.390 4,842,500 1,834,875 0.3789 0.300 0.292 0.300 0.284 0.308 6,129,061 0.2994 8.57%
2003-06-20 0 0.350 0.350 0.365 0.350 0.360 445,000 160,050 0.3597 0.277 0.277 0.288 0.277 0.284 563,228 0.2842 -4.11%
2003-06-19 0 0.365 0.355 0.365 0.350 0.365 515,000 184,825 0.3589 0.288 0.280 0.288 0.277 0.288 651,826 0.2835 4.29%
2003-06-18 0 0.350 0.345 0.350 0.335 0.355 1,275,000 444,325 0.3485 0.277 0.273 0.277 0.265 0.280 1,613,744 0.2753 -2.78%
2003-06-17 0 0.360 0.360 0.370 0.355 0.380 565,000 203,550 0.3603 0.284 0.284 0.292 0.280 0.300 715,110 0.2846 0.00%
2003-06-16 0 0.360 0.360 0.375 0.355 0.375 470,000 173,100 0.3683 0.284 0.284 0.296 0.280 0.296 594,870 0.2910 -4.00%
2003-06-13 0 0.375 0.370 0.375 0.375 0.395 6,841,750 2,622,238 0.3833 0.296 0.292 0.296 0.296 0.312 8,659,474 0.3028 4.17%
2003-06-12 0 0.360 0.360 0.365 0.330 0.365 2,820,000 980,425 0.3477 0.284 0.284 0.288 0.261 0.288 3,569,221 0.2747 10.77%
2003-06-11 0 0.325 0.320 0.325 0.315 0.330 825,000 266,000 0.3224 0.257 0.253 0.257 0.249 0.261 1,044,187 0.2547 0.00%
2003-06-10 0 0.325 0.320 0.330 0.320 0.330 525,000 169,500 0.3229 0.257 0.253 0.261 0.253 0.261 664,483 0.2551 0.00%
2003-06-09 0 0.325 0.325 0.330 0.325 0.325 100,000 32,500 0.3250 0.257 0.257 0.261 0.257 0.257 126,568 0.2568 -2.99%
2003-06-06 0 0.335 0.320 0.335 0.320 0.335 380,000 124,950 0.3288 0.265 0.253 0.265 0.253 0.265 480,959 0.2598 4.69%
2003-06-05 0 0.320 0.320 0.335 0.320 0.340 1,190,000 396,950 0.3336 0.253 0.253 0.265 0.253 0.269 1,506,161 0.2636 -3.03%
2003-06-03 0 0.330 0.330 0.335 0.330 0.335 885,000 295,225 0.3336 0.261 0.261 0.265 0.261 0.265 1,120,128 0.2636 -1.49%
2003-06-02 0 0.335 0.330 0.335 0.330 0.335 1,167,500 388,913 0.3331 0.265 0.261 0.265 0.261 0.265 1,477,683 0.2632 0.00%
2003-05-30 0 0.335 0.330 0.335 0.330 0.335 295,000 98,175 0.3328 0.265 0.261 0.265 0.261 0.265 373,376 0.2629 1.52%
2003-05-29 0 0.330 0.330 0.335 0.330 0.340 855,000 284,700 0.3330 0.261 0.261 0.265 0.261 0.269 1,082,157 0.2631 -1.49%
2003-05-28 0 0.335 0.330 0.335 0.330 0.335 1,070,000 355,400 0.3321 0.265 0.261 0.265 0.261 0.265 1,354,279 0.2624 0.00%
2003-05-27 0 0.335 0.335 0.340 0.330 0.335 1,242,500 413,825 0.3331 0.265 0.265 0.269 0.261 0.265 1,572,609 0.2631 0.00%
2003-05-26 0 0.335 0.330 0.340 0.330 0.345 1,350,000 452,775 0.3354 0.265 0.261 0.269 0.261 0.273 1,708,670 0.2650 -1.47%
2003-05-23 0 0.340 0.335 0.340 0.335 0.340 250,000 84,650 0.3386 0.269 0.265 0.269 0.265 0.269 316,420 0.2675 0.00%
2003-05-22 0 0.340 0.340 0.355 0.335 0.355 1,863,499 649,730 0.3487 0.269 0.269 0.280 0.265 0.280 2,358,596 0.2755 1.49%
2003-05-21 0 0.335 0.335 0.340 0.335 0.350 1,453,333 496,542 0.3417 0.265 0.265 0.269 0.265 0.277 1,839,456 0.2699 -2.90%
2003-05-20 0 0.345 0.345 0.350 0.310 0.350 3,080,500 983,630 0.3193 0.273 0.273 0.277 0.245 0.277 3,898,931 0.2523 7.81%
2003-05-19 0 0.320 0.310 0.320 0.310 0.325 958,250 300,993 0.3141 0.253 0.245 0.253 0.245 0.257 1,212,839 0.2482 0.00%
2003-05-16 0 0.320 0.330 0.335 0.315 0.345 3,891,750 1,317,568 0.3386 0.253 0.261 0.265 0.249 0.273 4,925,715 0.2675 -5.88%
2003-05-15 0 0.340 0.335 0.345 0.335 0.345 1,335,000 456,250 0.3418 0.269 0.265 0.273 0.265 0.273 1,689,684 0.2700 1.49%
2003-05-14 0 0.335 0.330 0.335 0.335 0.355 7,265,000 2,516,450 0.3464 0.265 0.261 0.265 0.265 0.280 9,195,174 0.2737 -2.90%
2003-05-13 0 0.345 0.345 0.350 0.335 0.360 9,355,000 3,225,050 0.3447 0.273 0.273 0.277 0.265 0.284 11,840,448 0.2724 0.00%
2003-05-12 0 0.345 0.340 0.345 0.340 0.385 1,885,000 660,850 0.3506 0.273 0.269 0.273 0.269 0.304 2,385,809 0.2770 2.99%
2003-05-09 0 0.335 0.335 0.360 0.335 0.370 4,050,000 1,403,800 0.3466 0.265 0.265 0.284 0.265 0.292 5,126,009 0.2739 -4.29%
2003-05-07 0 0.350 0.350 0.360 0.350 0.375 5,700,000 2,046,725 0.3591 0.277 0.277 0.284 0.277 0.296 7,214,383 0.2837 -5.41%
2003-05-06 0 0.370 0.370 0.375 0.360 0.390 4,270,000 1,611,850 0.3775 0.292 0.292 0.296 0.284 0.308 5,404,459 0.2982 4.23%
2003-05-05 0 0.355 0.335 0.360 0.340 0.375 2,700,000 973,500 0.3606 0.280 0.265 0.284 0.269 0.296 3,417,339 0.2849 5.97%
2003-05-02 0 0.335 0.325 0.335 0.315 0.335 1,190,000 385,775 0.3242 0.265 0.257 0.265 0.249 0.265 1,506,161 0.2561 6.35%
2003-04-30 0 0.315 0.310 0.320 0.295 0.315 1,410,000 432,775 0.3069 0.249 0.245 0.253 0.233 0.249 1,784,610 0.2425 8.62%
2003-04-29 0 0.290 0.285 0.295 0.285 0.290 1,100,000 316,750 0.2880 0.229 0.225 0.233 0.225 0.229 1,392,249 0.2275 0.00%
2003-04-28 0 0.290 0.285 0.295 0.285 0.290 1,015,000 292,250 0.2879 0.229 0.225 0.233 0.225 0.229 1,284,666 0.2275 1.75%
2003-04-25 0 0.285 0.285 0.290 0.280 0.295 530,000 150,475 0.2839 0.225 0.225 0.229 0.221 0.233 670,811 0.2243 1.79%
2003-04-24 0 0.280 0.280 0.295 0.280 0.295 1,600,000 459,825 0.2874 0.221 0.221 0.233 0.221 0.233 2,025,090 0.2271 0.00%
2003-04-23 0 0.280 0.280 0.290 0.280 0.300 2,273,000 659,980 0.2904 0.221 0.221 0.229 0.221 0.237 2,876,893 0.2294 1.82%
2003-04-22 0 0.275 0.270 0.275 0.270 0.275 70,500 19,150 0.2716 0.217 0.213 0.217 0.213 0.217 89,231 0.2146 1.85%
2003-04-17 0 0.270 0.270 0.285 0.265 0.275 710,000 192,050 0.2705 0.213 0.213 0.225 0.209 0.217 898,634 0.2137 0.00%
2003-04-16 0 0.270 0.265 0.270 0.270 0.275 1,620,000 441,275 0.2724 0.213 0.209 0.213 0.213 0.217 2,050,404 0.2152 0.00%
2003-04-15 0 0.270 0.265 0.270 0.265 0.275 475,000 127,800 0.2691 0.213 0.209 0.213 0.209 0.217 601,199 0.2126 0.00%
2003-04-14 0 0.270 0.270 0.275 0.270 0.275 440,000 120,200 0.2732 0.213 0.213 0.217 0.213 0.217 556,900 0.2158 0.00%
2003-04-11 0 0.270 0.265 0.270 0.270 0.275 205,000 55,375 0.2701 0.213 0.209 0.213 0.213 0.217 259,465 0.2134 3.85%
2003-04-10 0 0.260 0.260 0.270 0.260 0.260 910,000 236,600 0.2600 0.205 0.205 0.213 0.205 0.205 1,151,770 0.2054 0.00%
2003-04-09 0 0.260 0.250 0.260 0.250 0.260 595,000 149,250 0.2508 0.205 0.198 0.205 0.198 0.205 753,080 0.1982 0.00%
2003-04-08 0 0.260 0.250 0.260 0.265 0.265 260,000 68,900 0.2650 0.205 0.198 0.205 0.209 0.209 329,077 0.2094 5.69%
2003-04-07 0 0.246 0.246 0.250 0.246 0.275 1,540,000 387,235 0.2515 0.194 0.194 0.198 0.194 0.217 1,949,149 0.1987 -5.38%
2003-04-04 0 0.260 0.255 0.260 0.260 0.275 85,000 22,200 0.2612 0.205 0.201 0.205 0.205 0.217 107,583 0.2064 0.00%
2003-04-03 0 0.260 0.260 0.265 0.255 0.275 665,000 171,350 0.2577 0.205 0.205 0.209 0.201 0.217 841,678 0.2036 -0.00%
2003-04-02 0 0.270 0.265 0.270 0.270 0.280 280,000 77,100 0.2754 0.205 0.202 0.205 0.205 0.213 368,021 0.2095 -1.82%
2003-04-01 0 0.275 0.275 0.280 0.270 0.280 915,000 250,025 0.2733 0.209 0.209 0.213 0.205 0.213 1,202,641 0.2079 1.85%
2003-03-31 0 0.270 0.270 0.275 0.265 0.275 1,145,000 308,925 0.2698 0.205 0.205 0.209 0.202 0.209 1,504,944 0.2053 0.00%
2003-03-28 0 0.270 0.270 0.275 0.270 0.280 1,255,000 342,375 0.2728 0.205 0.205 0.209 0.205 0.213 1,649,523 0.2076 0.00%
2003-03-27 0 0.270 0.265 0.270 0.265 0.280 665,000 178,950 0.2691 0.205 0.202 0.205 0.202 0.213 874,050 0.2047 1.89%
2003-03-26 0 0.265 0.265 0.270 0.260 0.275 1,040,000 278,275 0.2676 0.202 0.202 0.205 0.198 0.209 1,366,936 0.2036 -1.85%
2003-03-25 0 0.270 0.260 0.270 0.245 0.270 1,310,000 332,235 0.2536 0.205 0.198 0.205 0.186 0.205 1,721,813 0.1930 9.31%
2003-03-24 0 0.247 0.260 0.265 0.245 0.270 875,000 219,000 0.2503 0.188 0.198 0.202 0.186 0.205 1,150,066 0.1904 0.00%
2003-03-21 0 0.247 0.247 0.248 0.241 0.245 680,000 163,990 0.2412 0.188 0.188 0.189 0.183 0.186 893,766 0.1835 2.07%
2003-03-20 0 0.242 0.241 0.250 0.242 0.250 320,000 78,200 0.2444 0.184 0.183 0.190 0.184 0.190 420,596 0.1859 -2.81%
2003-03-19 0 0.249 0.249 0.250 0.243 0.246 930,000 227,320 0.2444 0.189 0.189 0.190 0.185 0.187 1,222,356 0.1860 -0.40%
2003-03-18 0 0.250 0.247 0.250 0.248 0.250 220,000 54,800 0.2491 0.190 0.188 0.190 0.189 0.190 289,159 0.1895 1.21%
2003-03-17 0 0.247 0.241 0.247 0.241 0.249 515,000 125,095 0.2429 0.188 0.183 0.188 0.183 0.189 676,896 0.1848 0.82%
2003-03-14 0 0.245 0.241 0.245 0.245 0.245 415,000 101,675 0.2450 0.186 0.183 0.186 0.186 0.186 545,460 0.1864 0.00%
2003-03-13 0 0.245 0.245 0.248 - - 0 0 - 0.186 0.186 0.189 - - 0 - 0.00%
2003-03-12 0 0.245 0.245 0.250 0.245 0.245 558,333 136,758 0.2449 0.186 0.186 0.190 0.186 0.186 733,851 0.1864 0.82%
2003-03-11 0 0.243 0.241 0.245 0.243 0.243 350,000 85,250 0.2436 0.185 0.183 0.186 0.185 0.185 460,026 0.1853 0.83%
2003-03-10 0 0.241 0.241 0.242 0.240 0.250 360,000 86,590 0.2405 0.183 0.183 0.184 0.183 0.190 473,170 0.1830 0.42%
2003-03-07 0 0.240 0.233 0.240 0.230 0.240 315,000 73,885 0.2346 0.183 0.177 0.183 0.175 0.183 414,024 0.1785 0.00%
2003-03-06 0 0.240 0.238 0.240 0.240 0.243 1,155,000 277,550 0.2403 0.183 0.181 0.183 0.183 0.185 1,518,087 0.1828 3.00%
2003-03-05 0 0.233 0.233 0.239 0.233 0.240 820,000 194,530 0.2372 0.177 0.177 0.182 0.177 0.183 1,077,776 0.1805 -4.90%
2003-03-04 0 0.245 0.243 0.248 0.242 0.255 1,815,000 447,255 0.2464 0.186 0.185 0.189 0.184 0.194 2,385,566 0.1875 -2.00%
2003-03-03 0 0.250 0.250 0.255 0.240 0.260 2,984,600 740,416 0.2481 0.190 0.190 0.194 0.183 0.198 3,922,843 0.1887 4.17%
2003-02-28 0 0.240 0.231 0.245 0.212 0.242 2,193,833 498,263 0.2271 0.183 0.176 0.186 0.161 0.184 2,883,489 0.1728 14.29%
2003-02-27 0 0.210 0.210 0.212 0.204 0.210 625,000 129,420 0.2071 0.160 0.160 0.161 0.155 0.160 821,476 0.1575 2.94%
2003-02-26 0 0.204 0.200 0.204 0.200 0.204 150,000 30,020 0.2001 0.155 0.152 0.155 0.152 0.155 197,154 0.1523 2.00%
2003-02-25 0 0.200 0.200 0.205 0.200 0.205 225,000 45,100 0.2004 0.152 0.152 0.156 0.152 0.156 295,731 0.1525 1.01%
2003-02-24 0 0.198 0.198 0.205 0.198 0.200 670,000 133,160 0.1987 0.151 0.151 0.156 0.151 0.152 880,622 0.1512 -3.41%
2003-02-21 0 0.205 0.198 0.205 0.198 0.205 645,000 128,425 0.1991 0.156 0.151 0.156 0.151 0.156 847,763 0.1515 3.54%
2003-02-20 0 0.198 0.195 0.204 0.196 0.198 1,160,000 228,160 0.1967 0.151 0.148 0.155 0.149 0.151 1,524,659 0.1496 1.02%
2003-02-19 0 0.196 0.190 0.209 0.196 0.205 690,000 137,240 0.1989 0.149 0.145 0.159 0.149 0.156 906,909 0.1513 -3.92%
2003-02-18 0 0.204 0.200 0.205 0.192 0.205 780,000 156,535 0.2007 0.155 0.152 0.156 0.146 0.156 1,025,202 0.1527 -0.49%
2003-02-17 0 0.205 0.200 0.206 0.200 0.209 540,000 109,465 0.2027 0.156 0.152 0.157 0.152 0.159 709,755 0.1542 5.67%
2003-02-14 0 0.194 0.194 0.195 0.188 0.190 440,000 83,305 0.1893 0.148 0.148 0.148 0.143 0.145 578,319 0.1440 2.11%
2003-02-13 0 0.190 0.190 0.195 0.190 0.201 475,000 90,375 0.1903 0.145 0.145 0.148 0.145 0.153 624,322 0.1448 -3.55%
2003-02-12 0 0.197 0.185 0.197 0.185 0.212 585,000 111,065 0.1899 0.150 0.141 0.150 0.141 0.161 768,901 0.1444 3.68%
2003-02-11 0 0.190 0.189 0.190 0.188 0.190 1,305,000 247,590 0.1897 0.145 0.144 0.145 0.143 0.145 1,715,241 0.1443 0.00%
2003-02-10 0 0.190 0.188 0.190 0.181 0.190 2,590,000 484,200 0.1869 0.145 0.143 0.145 0.138 0.145 3,404,196 0.1422 1.06%
2003-02-07 0 0.188 0.187 0.188 0.186 0.201 1,415,000 272,780 0.1928 0.143 0.142 0.143 0.142 0.153 1,859,821 0.1467 -6.00%
2003-02-06 0 0.200 0.199 0.200 0.198 0.211 1,610,000 323,985 0.2012 0.152 0.151 0.152 0.151 0.161 2,116,122 0.1531 -5.21%
2003-02-05 0 0.211 0.210 0.214 0.211 0.220 440,000 93,970 0.2136 0.161 0.160 0.163 0.161 0.167 578,319 0.1625 -4.52%
2003-02-04 0 0.221 0.213 0.225 0.217 0.228 815,000 181,495 0.2227 0.168 0.162 0.171 0.165 0.173 1,071,204 0.1694 -3.07%
2003-01-30 0 0.228 0.227 0.236 0.228 0.236 640,000 146,950 0.2296 0.173 0.173 0.180 0.173 0.180 841,191 0.1747 -5.00%
2003-01-29 0 0.240 0.236 0.250 0.238 0.246 45,000 10,830 0.2407 0.183 0.180 0.190 0.181 0.187 59,146 0.1831 -4.00%
2003-01-28 0 0.250 0.248 0.250 0.250 0.250 20,000 5,000 0.2500 0.190 0.189 0.190 0.190 0.190 26,287 0.1902 0.81%
2003-01-27 0 0.248 0.245 0.250 - - 0 0 - 0.189 0.186 0.190 - - 0 - 0.00%
2003-01-24 0 0.248 0.245 0.249 0.245 0.248 505,000 124,825 0.2472 0.189 0.186 0.189 0.186 0.189 663,752 0.1881 -0.80%
2003-01-23 0 0.250 0.248 0.250 0.248 0.250 130,000 32,460 0.2497 0.190 0.189 0.190 0.189 0.190 170,867 0.1900 0.81%
2003-01-22 0 0.248 0.248 0.250 0.248 0.250 25,000 6,240 0.2496 0.189 0.189 0.190 0.189 0.190 32,859 0.1899 -0.80%
2003-01-21 0 0.250 0.245 0.250 0.250 0.250 104,000 25,960 0.2496 0.190 0.186 0.190 0.190 0.190 136,694 0.1899 4.17%
2003-01-20 0 0.240 0.240 0.260 - - 0 0 - 0.183 0.183 0.198 - - 0 - 0.00%
2003-01-17 0 0.240 0.240 0.260 0.240 0.240 360,000 86,400 0.2400 0.183 0.183 0.198 0.183 0.183 473,170 0.1826 0.00%
2003-01-16 0 0.240 0.240 0.260 0.240 0.242 695,000 168,715 0.2428 0.183 0.183 0.198 0.183 0.184 913,481 0.1847 -2.04%
2003-01-15 0 0.245 0.245 0.255 0.245 0.255 45,000 11,300 0.2511 0.186 0.186 0.194 0.186 0.194 59,146 0.1911 -5.77%
2003-01-14 0 0.260 0.245 0.260 0.250 0.260 290,000 74,775 0.2578 0.198 0.186 0.198 0.190 0.198 381,165 0.1962 4.00%
2003-01-13 0 0.250 0.241 0.250 0.250 0.250 230,000 57,500 0.2500 0.190 0.183 0.190 0.190 0.190 302,303 0.1902 4.17%
2003-01-10 0 0.240 0.240 0.241 0.231 0.241 375,000 89,395 0.2384 0.183 0.183 0.183 0.176 0.183 492,885 0.1814 5.26%
2003-01-09 0 0.228 0.227 0.246 0.228 0.250 1,700,000 415,225 0.2443 0.173 0.173 0.187 0.173 0.190 2,234,414 0.1858 -8.80%
2003-01-08 0 0.250 0.250 0.270 0.245 0.255 1,790,000 443,060 0.2475 0.190 0.190 0.205 0.186 0.194 2,352,707 0.1883 -1.96%
2003-01-07 0 0.255 0.255 0.260 0.250 0.275 1,850,000 476,400 0.2575 0.194 0.194 0.198 0.190 0.209 2,431,568 0.1959 -5.56%
2003-01-06 0 0.270 0.270 0.275 0.260 0.275 1,190,000 319,050 0.2681 0.205 0.205 0.209 0.198 0.209 1,564,090 0.2040 -1.82%
2003-01-03 0 0.275 0.265 0.275 0.270 0.275 917,333 247,658 0.2700 0.209 0.202 0.209 0.205 0.209 1,205,707 0.2054 0.00%
2003-01-02 0 0.275 0.270 0.280 0.270 0.275 480,000 130,650 0.2722 0.209 0.205 0.213 0.205 0.209 630,893 0.2071 0.00%
2002-12-31 0 0.275 0.270 0.280 0.265 0.280 1,050,000 285,800 0.2722 0.209 0.205 0.213 0.202 0.213 1,380,079 0.2071 5.77%
2002-12-30 0 0.260 0.260 0.265 0.260 0.270 1,335,000 353,350 0.2647 0.198 0.198 0.202 0.198 0.205 1,754,672 0.2014 0.00%
2002-12-27 0 0.260 0.250 0.260 0.250 0.265 960,000 251,100 0.2616 0.198 0.190 0.198 0.190 0.202 1,261,787 0.1990 6.12%
2002-12-24 0 0.245 0.242 0.245 0.245 0.245 355,000 86,975 0.2450 0.186 0.184 0.186 0.186 0.186 466,598 0.1864 0.00%
2002-12-23 0 0.245 0.245 0.255 0.245 0.245 15,000 3,675 0.2450 0.186 0.186 0.194 0.186 0.186 19,715 0.1864 -0.41%
2002-12-20 0 0.246 0.246 0.255 0.245 0.246 263,333 64,698 0.2457 0.187 0.187 0.194 0.186 0.187 346,115 0.1869 0.00%
2002-12-19 0 0.246 0.245 0.250 0.246 0.246 650,000 159,900 0.2460 0.187 0.186 0.190 0.187 0.187 854,335 0.1872 0.41%
2002-12-18 0 0.245 0.245 0.250 0.245 0.270 1,245,000 318,055 0.2555 0.186 0.186 0.190 0.186 0.205 1,636,380 0.1944 0.00%
2002-12-17 0 0.245 0.235 0.245 0.245 0.245 120,000 29,400 0.2450 0.186 0.179 0.186 0.186 0.186 157,723 0.1864 0.41%
2002-12-16 0 0.244 0.230 0.244 0.225 0.247 665,000 154,790 0.2328 0.186 0.175 0.186 0.171 0.188 874,050 0.1771 -1.21%
2002-12-13 0 0.247 0.247 0.248 - - 0 0 - 0.188 0.188 0.189 - - 0 - 0.82%
2002-12-12 0 0.245 0.240 0.250 0.239 0.245 275,000 66,490 0.2418 0.186 0.183 0.190 0.182 0.186 361,449 0.1840 0.00%
2002-12-11 0 0.245 0.238 0.245 0.245 0.249 430,000 106,070 0.2467 0.186 0.181 0.186 0.186 0.189 565,175 0.1877 -2.00%
2002-12-10 0 0.250 0.248 0.250 0.250 0.250 455,000 113,750 0.2500 0.190 0.189 0.190 0.190 0.190 598,034 0.1902 0.00%
2002-12-09 0 0.250 0.249 0.250 0.250 0.260 590,000 148,000 0.2508 0.190 0.189 0.190 0.190 0.198 775,473 0.1909 0.00%
2002-12-06 0 0.250 0.250 0.255 0.245 0.250 175,000 43,500 0.2486 0.190 0.190 0.194 0.186 0.190 230,013 0.1891 2.04%
2002-12-05 0 0.245 0.245 0.255 0.245 0.245 130,000 31,850 0.2450 0.186 0.186 0.194 0.186 0.186 170,867 0.1864 -2.00%
2002-12-04 0 0.250 0.242 0.295 0.240 0.250 1,005,666 246,127 0.2447 0.190 0.184 0.224 0.183 0.190 1,321,808 0.1862 5.04%
2002-12-03 0 0.238 0.235 0.238 - - 0 0 - 0.181 0.179 0.181 - - 0 - 0.00%
2002-12-02 0 0.238 0.228 0.238 0.228 0.240 125,000 29,115 0.2329 0.181 0.173 0.181 0.173 0.183 164,295 0.1772 3.48%
2002-11-29 0 0.230 0.230 0.250 0.215 0.225 20,000 4,350 0.2175 0.175 0.175 0.190 0.164 0.171 26,287 0.1655 6.98%
2002-11-28 0 0.215 0.215 0.223 0.215 0.215 10,000 2,150 0.2150 0.164 0.164 0.170 0.164 0.164 13,144 0.1636 0.94%
2002-11-27 0 0.213 0.213 0.225 0.213 0.222 700,000 150,445 0.2149 0.162 0.162 0.171 0.162 0.169 920,053 0.1635 -4.05%
2002-11-26 0 0.222 0.222 0.242 0.222 0.230 770,000 172,370 0.2239 0.169 0.169 0.184 0.169 0.175 1,012,058 0.1703 -3.48%
2002-11-25 0 0.230 0.238 0.243 0.222 0.243 680,000 158,130 0.2325 0.175 0.181 0.185 0.169 0.185 893,766 0.1769 -8.00%
2002-11-22 0 0.250 - 0.250 0.250 0.250 5,000 1,250 0.2500 0.190 - 0.190 0.190 0.190 6,572 0.1902 0.00%
2002-11-21 0 0.250 - 0.250 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2002-11-20 0 0.250 - 0.250 0.250 0.250 90,000 22,500 0.2500 0.190 - 0.190 0.190 0.190 118,293 0.1902 0.00%
2002-11-19 0 0.250 - 0.250 0.249 0.250 165,000 41,235 0.2499 0.190 - 0.190 0.189 0.190 216,870 0.1901 4.17%
2002-11-18 0 0.240 0.240 0.250 0.240 0.247 675,000 164,800 0.2441 0.183 0.183 0.190 0.183 0.188 887,194 0.1858 -2.83%
2002-11-15 0 0.247 0.240 0.247 - - 0 0 - 0.188 0.183 0.188 - - 0 - 0.00%
2002-11-14 0 0.247 0.245 0.247 0.242 0.247 105,000 25,910 0.2468 0.188 0.186 0.188 0.184 0.188 138,008 0.1877 2.07%
2002-11-13 0 0.242 0.240 0.245 0.242 0.250 355,000 88,065 0.2481 0.184 0.183 0.186 0.184 0.190 466,598 0.1887 -3.20%
2002-11-12 0 0.250 0.245 0.250 0.250 0.250 100,000 25,000 0.2500 0.190 0.186 0.190 0.190 0.190 131,436 0.1902 0.40%
2002-11-11 0 0.249 0.249 0.270 - - 50,000 12,000 0.2400 0.189 0.189 0.205 - - 65,718 0.1826 3.32%
2002-11-08 0 0.241 0.241 0.265 0.241 0.250 630,000 153,625 0.2438 0.183 0.183 0.202 0.183 0.190 828,048 0.1855 -7.31%
2002-11-07 0 0.260 0.260 0.270 0.260 0.270 270,000 71,600 0.2652 0.198 0.198 0.205 0.198 0.205 354,878 0.2018 -7.14%
2002-11-06 0 0.280 0.270 0.280 0.270 0.280 115,000 31,475 0.2737 0.213 0.205 0.213 0.205 0.213 151,152 0.2082 1.82%
2002-11-05 0 0.275 0.270 0.275 0.270 0.275 110,000 30,150 0.2741 0.209 0.205 0.209 0.205 0.209 144,580 0.2085 3.77%
2002-11-04 0 0.265 0.265 0.275 - - 0 0 - 0.202 0.202 0.209 - - 0 - 0.00%
2002-11-01 0 0.265 0.255 0.270 0.255 0.265 1,730,000 441,900 0.2554 0.202 0.194 0.205 0.194 0.202 2,273,845 0.1943 3.92%
2002-10-31 0 0.255 0.250 0.260 0.250 0.255 760,000 193,500 0.2546 0.194 0.190 0.198 0.190 0.194 998,915 0.1937 2.82%
2002-10-30 0 0.248 0.248 0.255 0.246 0.246 170,000 41,820 0.2460 0.189 0.189 0.194 0.187 0.187 223,441 0.1872 1.22%
2002-10-29 0 0.245 0.245 0.260 0.245 0.245 445,000 109,025 0.2450 0.186 0.186 0.198 0.186 0.186 584,891 0.1864 -1.61%
2002-10-28 0 0.249 0.249 0.260 0.245 0.260 510,666 128,710 0.2520 0.189 0.189 0.198 0.186 0.198 671,200 0.1918 -0.40%
2002-10-25 0 0.250 0.250 0.260 0.250 0.250 105,000 26,250 0.2500 0.190 0.190 0.198 0.190 0.190 138,008 0.1902 0.00%
2002-10-24 0 0.250 0.245 0.260 0.246 0.250 255,000 63,090 0.2474 0.190 0.186 0.198 0.187 0.190 335,162 0.1882 0.81%
2002-10-23 0 0.248 0.248 0.265 0.248 0.250 160,000 39,860 0.2491 0.189 0.189 0.202 0.189 0.190 210,298 0.1895 -0.80%
2002-10-22 0 0.250 0.247 0.250 0.250 0.285 255,000 67,300 0.2639 0.190 0.188 0.190 0.190 0.217 335,162 0.2008 -10.71%
2002-10-21 0 0.280 - 0.285 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2002-10-18 0 0.280 - 0.280 0.300 0.300 20,000 6,000 0.3000 0.213 - 0.213 0.228 0.228 26,287 0.2282 -3.45%
2002-10-17 0 0.290 0.290 0.300 0.232 0.240 210,000 50,320 0.2396 0.221 0.221 0.228 0.177 0.183 276,016 0.1823 20.83%
2002-10-16 0 0.240 0.240 0.300 0.240 0.242 210,000 50,600 0.2410 0.183 0.183 0.228 0.183 0.184 276,016 0.1833 4.35%
2002-10-15 0 0.230 0.228 0.300 0.230 0.230 50,000 11,500 0.2300 0.175 0.173 0.228 0.175 0.175 65,718 0.1750 4.55%
2002-10-11 0 0.220 0.220 0.300 - - 0 0 - 0.167 0.167 0.228 - - 0 - 0.00%
2002-10-10 0 0.220 0.215 0.220 0.220 0.220 10,000 2,200 0.2200 0.167 0.164 0.167 0.167 0.167 13,144 0.1674 0.00%
2002-10-09 0 0.220 0.220 0.229 0.220 0.230 435,000 96,695 0.2223 0.167 0.167 0.174 0.167 0.175 571,747 0.1691 -4.35%
2002-10-08 0 0.230 0.225 0.250 0.221 0.230 120,666 27,560 0.2284 0.175 0.171 0.190 0.168 0.175 158,599 0.1738 -4.17%
2002-10-07 0 0.240 0.210 0.250 - - 1,000,000 240,000 0.2400 0.183 0.160 0.190 - - 1,314,361 0.1826 0.00%
2002-10-04 0 0.240 0.240 0.250 0.240 0.244 1,441,667 346,023 0.2400 0.183 0.183 0.190 0.183 0.186 1,894,871 0.1826 -2.04%
2002-10-03 0 0.245 0.245 0.250 0.245 0.250 255,000 62,975 0.2470 0.186 0.186 0.190 0.186 0.190 335,162 0.1879 0.00%
2002-10-02 0 0.245 - 0.250 0.245 0.280 340,000 84,800 0.2494 0.186 - 0.190 0.186 0.213 446,883 0.1898 -27.94%
2002-09-30 0 0.340 0.248 0.340 0.240 0.340 130,000 32,500 0.2500 0.259 0.189 0.259 0.183 0.259 170,867 0.1902 28.30%
2002-09-27 0 0.265 0.265 0.270 0.265 0.265 5,000 1,325 0.2650 0.202 0.202 0.205 0.202 0.202 6,572 0.2016 0.00%
2002-09-26 0 0.265 0.250 0.265 0.255 0.265 155,000 40,350 0.2603 0.202 0.190 0.202 0.194 0.202 203,726 0.1981 3.92%
2002-09-25 0 0.255 0.255 0.260 0.245 0.270 590,000 151,550 0.2569 0.194 0.194 0.198 0.186 0.205 775,473 0.1954 -5.56%
2002-09-24 0 0.270 0.260 0.270 0.265 0.285 1,740,000 474,150 0.2725 0.205 0.198 0.205 0.202 0.217 2,286,989 0.2073 -3.57%
2002-09-23 0 0.280 0.280 0.285 0.270 0.285 200,000 54,900 0.2745 0.213 0.213 0.217 0.205 0.217 262,872 0.2088 3.70%
2002-09-20 0 0.270 0.270 0.280 0.265 0.270 560,000 149,950 0.2678 0.205 0.205 0.213 0.202 0.205 736,042 0.2037 1.89%
2002-09-19 0 0.265 0.265 0.280 0.265 0.300 865,000 250,150 0.2892 0.202 0.202 0.213 0.202 0.228 1,136,922 0.2200 -10.17%
2002-09-18 0 0.295 0.295 0.305 0.295 0.305 1,670,000 498,850 0.2987 0.224 0.224 0.232 0.224 0.232 2,194,983 0.2273 -6.35%
2002-09-17 0 0.315 0.310 0.315 0.310 0.315 360,000 113,050 0.3140 0.240 0.236 0.240 0.236 0.240 473,170 0.2389 0.00%
2002-09-16 0 0.315 0.310 0.325 0.300 0.315 420,000 128,800 0.3067 0.240 0.236 0.247 0.228 0.240 552,032 0.2333 1.61%
2002-09-13 0 0.310 0.310 0.320 0.310 0.320 1,080,000 340,050 0.3149 0.236 0.236 0.243 0.236 0.243 1,419,510 0.2396 -6.06%
2002-09-12 0 0.330 0.325 0.330 0.325 0.335 390,000 128,350 0.3291 0.251 0.247 0.251 0.247 0.255 512,601 0.2504 0.00%
2002-09-11 0 0.330 0.320 0.340 0.330 0.330 200,000 66,000 0.3300 0.251 0.243 0.259 0.251 0.251 262,872 0.2511 0.00%
2002-09-10 0 0.330 0.320 0.340 0.320 0.340 420,000 137,300 0.3269 0.251 0.243 0.259 0.243 0.259 552,032 0.2487 3.13%
2002-09-09 0 0.320 0.320 0.330 0.320 0.325 120,000 38,500 0.3208 0.243 0.243 0.251 0.243 0.247 157,723 0.2441 -4.48%
2002-09-06 0 0.335 0.330 0.340 0.330 0.335 25,000 8,300 0.3320 0.255 0.251 0.259 0.251 0.255 32,859 0.2526 1.52%
2002-09-05 0 0.330 0.330 0.340 0.330 0.335 400,000 133,200 0.3330 0.251 0.251 0.259 0.251 0.255 525,744 0.2534 0.00%
2002-09-04 0 0.330 0.320 0.330 0.330 0.335 220,000 73,200 0.3327 0.251 0.243 0.251 0.251 0.255 289,159 0.2531 -1.49%
2002-09-03 0 0.335 0.330 0.340 0.330 0.340 330,000 109,700 0.3324 0.255 0.251 0.259 0.251 0.259 433,739 0.2529 1.52%
2002-09-02 0 0.330 0.330 0.335 0.330 0.340 940,000 318,700 0.3390 0.251 0.251 0.255 0.251 0.259 1,235,500 0.2580 -5.71%
2002-08-30 0 0.350 0.335 0.350 0.340 0.350 450,000 155,450 0.3454 0.266 0.255 0.266 0.259 0.266 591,463 0.2628 4.48%
2002-08-29 0 0.335 0.330 0.340 0.335 0.335 75,000 25,125 0.3350 0.255 0.251 0.259 0.255 0.255 98,577 0.2549 0.00%
2002-08-28 0 0.335 0.335 0.345 0.335 0.350 150,000 50,550 0.3370 0.255 0.255 0.262 0.255 0.266 197,154 0.2564 0.00%
2002-08-27 0 0.335 0.335 0.350 0.335 0.350 660,000 227,950 0.3454 0.255 0.255 0.266 0.255 0.266 867,478 0.2628 -4.29%
2002-08-26 0 0.350 0.340 0.355 0.345 0.350 490,000 171,400 0.3498 0.266 0.259 0.270 0.262 0.266 644,037 0.2661 0.00%
2002-08-23 0 0.350 0.335 0.350 0.335 0.350 800,000 275,500 0.3444 0.266 0.255 0.266 0.255 0.266 1,051,489 0.2620 -1.41%
2002-08-22 0 0.355 0.340 0.355 0.355 0.355 60,000 21,300 0.3550 0.270 0.259 0.270 0.270 0.270 78,862 0.2701 0.00%
2002-08-21 0 0.355 0.350 0.360 0.350 0.355 600,000 211,600 0.3527 0.270 0.266 0.274 0.266 0.270 788,617 0.2683 2.90%
2002-08-20 0 0.355 0.355 0.360 0.350 0.365 2,575,000 913,675 0.3548 0.262 0.262 0.266 0.259 0.270 3,482,581 0.2624 1.43%
2002-08-19 0 0.350 0.335 0.350 0.345 0.350 180,000 62,525 0.3474 0.259 0.248 0.259 0.255 0.259 243,443 0.2568 1.45%
2002-08-16 0 0.345 0.345 0.355 0.335 0.355 1,810,000 619,900 0.3425 0.255 0.255 0.262 0.248 0.262 2,447,950 0.2532 -2.82%
2002-08-15 0 0.355 0.350 0.355 0.335 0.355 1,370,000 473,900 0.3459 0.262 0.259 0.262 0.248 0.262 1,852,868 0.2558 7.58%
2002-08-14 0 0.330 0.330 0.340 0.320 0.340 450,000 147,900 0.3287 0.244 0.244 0.251 0.237 0.251 608,606 0.2430 -2.94%
2002-08-13 0 0.340 0.335 0.340 0.330 0.345 840,000 282,400 0.3362 0.251 0.248 0.251 0.244 0.255 1,136,065 0.2486 1.49%
2002-08-12 0 0.335 0.325 0.335 0.330 0.360 2,995,000 1,020,075 0.3406 0.248 0.240 0.248 0.244 0.266 4,050,614 0.2518 1.52%
2002-08-09 0 0.330 0.330 0.335 0.310 0.315 595,000 184,625 0.3103 0.244 0.244 0.248 0.229 0.233 804,713 0.2294 6.45%
2002-08-08 0 0.310 0.310 0.320 0.310 0.310 125,000 38,750 0.3100 0.229 0.229 0.237 0.229 0.229 169,057 0.2292 0.00%
2002-08-07 0 0.310 0.310 0.315 0.310 0.320 615,000 194,725 0.3166 0.229 0.229 0.233 0.229 0.237 831,762 0.2341 1.64%
2002-08-06 0 0.305 0.305 0.325 0.300 0.340 1,495,000 461,100 0.3084 0.226 0.226 0.240 0.222 0.251 2,021,926 0.2280 -3.17%
2002-08-05 0 0.315 0.315 0.320 0.310 0.325 1,680,000 535,700 0.3189 0.233 0.233 0.237 0.229 0.240 2,272,131 0.2358 -4.55%
2002-08-02 0 0.330 0.325 0.340 0.330 0.340 1,000,000 331,500 0.3315 0.244 0.240 0.251 0.244 0.251 1,352,459 0.2451 -2.94%
2002-08-01 0 0.340 0.325 0.340 0.340 0.360 1,566,982 540,194 0.3447 0.251 0.240 0.251 0.251 0.266 2,119,278 0.2549 -2.86%
2002-07-31 0 0.350 0.350 0.355 0.340 0.360 1,330,000 463,875 0.3488 0.259 0.259 0.262 0.251 0.266 1,798,770 0.2579 2.94%
2002-07-30 0 0.340 0.335 0.340 0.335 0.340 955,000 324,450 0.3397 0.251 0.248 0.251 0.248 0.251 1,291,598 0.2512 3.03%
2002-07-29 0 0.330 0.310 0.330 0.315 0.330 1,050,000 335,025 0.3191 0.244 0.229 0.244 0.233 0.244 1,420,082 0.2359 3.13%
2002-07-26 0 0.320 0.315 0.325 0.295 0.345 4,330,000 1,366,225 0.3155 0.237 0.233 0.240 0.218 0.255 5,856,146 0.2333 -5.88%
2002-07-25 0 0.340 0.335 0.345 0.335 0.355 3,930,000 1,331,550 0.3388 0.251 0.248 0.255 0.248 0.262 5,315,163 0.2505 1.49%
2002-07-24 0 0.335 0.335 0.340 0.330 0.350 2,710,000 904,750 0.3339 0.248 0.248 0.251 0.244 0.259 3,665,163 0.2469 1.52%
2002-07-23 0 0.330 0.325 0.330 0.300 0.330 1,450,000 458,475 0.3162 0.244 0.240 0.244 0.222 0.244 1,961,065 0.2338 8.20%
2002-07-22 0 0.305 0.305 0.315 0.300 0.340 4,115,000 1,279,075 0.3108 0.226 0.226 0.233 0.222 0.251 5,565,367 0.2298 -10.29%
2002-07-19 0 0.340 0.335 0.340 0.340 0.355 1,235,000 427,200 0.3459 0.251 0.248 0.251 0.251 0.262 1,670,286 0.2558 -5.56%
2002-07-18 0 0.360 0.350 0.360 0.340 0.380 975,000 340,575 0.3493 0.266 0.259 0.266 0.251 0.281 1,318,647 0.2583 0.00%
2002-07-17 0 0.360 0.355 0.360 0.345 0.370 2,275,000 816,050 0.3587 0.266 0.262 0.266 0.255 0.274 3,076,843 0.2652 -2.70%
2002-07-16 0 0.370 0.365 0.370 0.360 0.390 2,685,000 997,025 0.3713 0.274 0.270 0.274 0.266 0.288 3,631,352 0.2746 -6.33%
2002-07-15 0 0.395 0.395 0.400 0.385 0.405 6,850,000 2,711,750 0.3959 0.292 0.292 0.296 0.285 0.299 9,264,342 0.2927 0.00%
2002-07-12 0 0.395 0.385 0.395 0.375 0.395 3,325,000 1,278,550 0.3845 0.292 0.285 0.292 0.277 0.292 4,496,925 0.2843 5.33%
2002-07-11 0 0.375 0.375 0.380 0.360 0.380 3,125,000 1,147,600 0.3672 0.277 0.277 0.281 0.266 0.281 4,226,433 0.2715 -1.32%
2002-07-10 0 0.380 0.375 0.380 0.380 0.385 2,130,000 810,400 0.3805 0.281 0.277 0.281 0.281 0.285 2,880,737 0.2813 -1.30%
2002-07-09 0 0.385 0.380 0.385 0.385 0.400 2,015,000 781,900 0.3880 0.285 0.281 0.285 0.285 0.296 2,725,204 0.2869 -3.75%
2002-07-08 0 0.400 0.400 0.405 0.395 0.415 1,935,000 781,050 0.4036 0.296 0.296 0.299 0.292 0.307 2,617,008 0.2985 -2.44%
2002-07-05 0 0.410 0.400 0.410 0.405 0.415 2,035,000 832,875 0.4093 0.303 0.296 0.303 0.299 0.307 2,752,253 0.3026 -3.53%
2002-07-04 0 0.425 0.415 0.425 0.410 0.435 4,170,000 1,758,800 0.4218 0.314 0.307 0.314 0.303 0.322 5,639,753 0.3119 0.00%
2002-07-03 0 0.425 0.425 0.430 0.395 0.430 5,355,000 2,243,450 0.4189 0.314 0.314 0.318 0.292 0.318 7,242,416 0.3098 7.59%
2002-07-02 0 0.395 0.395 0.400 0.390 0.400 1,511,186 592,168 0.3919 0.292 0.292 0.296 0.288 0.296 2,043,817 0.2897 0.00%
2002-06-28 0 0.395 0.385 0.395 0.390 0.400 2,040,000 804,450 0.3943 0.292 0.285 0.292 0.288 0.296 2,759,016 0.2916 1.28%
2002-06-27 0 0.390 0.390 0.395 0.380 0.390 1,115,000 432,100 0.3875 0.288 0.288 0.292 0.281 0.288 1,507,991 0.2865 6.85%
2002-06-26 0 0.365 0.365 0.370 0.365 0.385 1,750,000 654,450 0.3740 0.270 0.270 0.274 0.270 0.285 2,366,803 0.2765 -3.95%
2002-06-25 0 0.380 0.380 0.385 0.380 0.395 2,880,000 1,121,700 0.3895 0.281 0.281 0.285 0.281 0.292 3,895,081 0.2880 -1.30%
2002-06-24 0 0.385 0.380 0.385 0.370 0.390 2,045,000 782,375 0.3826 0.285 0.281 0.285 0.274 0.288 2,765,778 0.2829 5.48%
2002-06-21 0 0.365 0.365 0.380 0.365 0.375 910,000 339,100 0.3726 0.270 0.270 0.281 0.270 0.277 1,230,737 0.2755 -1.35%
2002-06-20 0 0.370 0.365 0.375 0.350 0.375 5,235,000 1,897,625 0.3625 0.274 0.270 0.277 0.259 0.277 7,080,121 0.2680 4.23%
2002-06-19 0 0.355 0.355 0.360 0.350 0.390 5,820,000 2,130,100 0.3660 0.262 0.262 0.266 0.259 0.288 7,871,309 0.2706 -8.97%
2002-06-18 0 0.390 0.385 0.390 0.385 0.410 8,705,000 3,462,625 0.3978 0.288 0.285 0.288 0.285 0.303 11,773,153 0.2941 0.00%
2002-06-17 0 0.390 0.390 0.395 0.390 0.430 7,970,000 3,275,175 0.4109 0.288 0.288 0.292 0.288 0.318 10,779,096 0.3038 -9.30%
2002-06-14 0 0.430 0.425 0.430 0.425 0.435 2,750,000 1,179,775 0.4290 0.318 0.314 0.318 0.314 0.322 3,719,261 0.3172 -3.37%
2002-06-13 0 0.445 0.440 0.445 0.435 0.445 2,375,000 1,041,300 0.4384 0.329 0.325 0.329 0.322 0.329 3,212,089 0.3242 3.49%
2002-06-12 0 0.430 0.425 0.430 0.425 0.445 5,270,000 2,289,400 0.4344 0.318 0.314 0.318 0.314 0.329 7,127,457 0.3212 -3.37%
2002-06-11 0 0.445 0.445 0.450 0.440 0.465 7,400,000 3,333,175 0.4504 0.329 0.329 0.333 0.325 0.344 10,008,194 0.3330 -4.30%
2002-06-10 0 0.465 0.460 0.465 0.445 0.465 19,710,000 9,079,075 0.4606 0.344 0.340 0.344 0.329 0.344 26,656,960 0.3406 5.68%
2002-06-07 0 0.440 0.435 0.440 0.425 0.445 4,495,000 1,965,450 0.4373 0.325 0.322 0.325 0.314 0.329 6,079,302 0.3233 3.53%
2002-06-06 0 0.425 0.425 0.430 0.420 0.430 2,610,000 1,104,825 0.4233 0.314 0.314 0.318 0.311 0.318 3,529,917 0.3130 0.00%
2002-06-05 0 0.425 0.420 0.425 0.415 0.425 2,055,000 860,700 0.4188 0.314 0.311 0.314 0.307 0.314 2,779,303 0.3097 2.41%
2002-06-04 0 0.415 0.415 0.420 0.410 0.425 2,495,000 1,039,250 0.4165 0.307 0.307 0.311 0.303 0.314 3,374,384 0.3080 -2.35%
2002-06-03 0 0.425 0.420 0.425 0.425 0.445 1,785,000 768,925 0.4308 0.314 0.311 0.314 0.314 0.329 2,414,139 0.3185 -2.30%
2002-05-31 0 0.435 0.435 0.440 0.425 0.440 5,165,000 2,211,925 0.4283 0.322 0.322 0.325 0.314 0.325 6,985,449 0.3166 0.00%
2002-05-30 0 0.435 0.430 0.435 0.420 0.440 7,970,000 3,426,850 0.4300 0.322 0.318 0.322 0.311 0.325 10,779,096 0.3179 0.00%
2002-05-29 0 0.435 0.435 0.440 0.435 0.455 8,825,000 3,938,550 0.4463 0.322 0.322 0.325 0.322 0.336 11,935,448 0.3300 -4.40%
2002-05-28 0 0.455 0.450 0.455 0.440 0.460 17,070,000 7,694,750 0.4508 0.336 0.333 0.336 0.325 0.340 23,086,469 0.3333 0.00%
2002-05-27 0 0.455 0.455 0.460 0.410 0.460 29,565,000 13,083,400 0.4425 0.336 0.336 0.340 0.303 0.340 39,985,440 0.3272 10.98%
2002-05-24 0 0.410 0.405 0.410 0.405 0.415 4,145,000 1,701,975 0.4106 0.303 0.299 0.303 0.299 0.307 5,605,941 0.3036 1.23%
2002-05-23 0 0.405 0.405 0.410 0.405 0.415 2,930,000 1,199,975 0.4095 0.299 0.299 0.303 0.299 0.307 3,962,704 0.3028 -1.22%
2002-05-22 0 0.410 0.405 0.410 0.405 0.410 2,715,000 1,106,525 0.4076 0.303 0.299 0.303 0.299 0.303 3,671,925 0.3013 0.00%
2002-05-21 0 0.410 0.400 0.410 0.400 0.425 9,130,000 3,787,350 0.4148 0.303 0.296 0.303 0.296 0.314 12,347,948 0.3067 0.00%
2002-05-17 0 0.410 0.410 0.415 0.400 0.420 7,475,000 3,090,200 0.4134 0.303 0.303 0.307 0.296 0.311 10,109,628 0.3057 0.00%
2002-05-16 0 0.410 0.405 0.415 0.405 0.440 12,160,000 5,050,650 0.4153 0.303 0.299 0.307 0.299 0.325 16,445,897 0.3071 -6.82%
2002-05-15 0 0.440 0.435 0.440 0.430 0.450 25,940,000 11,445,750 0.4412 0.325 0.322 0.325 0.318 0.333 35,082,778 0.3262 2.33%
2002-05-14 0 0.430 0.430 0.435 0.415 0.435 30,130,000 12,856,075 0.4267 0.318 0.318 0.322 0.307 0.322 40,749,579 0.3155 7.50%
2002-05-13 0 0.400 0.400 0.405 0.385 0.420 16,240,000 6,451,350 0.3973 0.296 0.296 0.299 0.285 0.311 21,963,929 0.2937 11.11%
2002-05-10 0 0.360 0.360 0.365 0.355 0.365 1,575,000 564,500 0.3584 0.266 0.266 0.270 0.262 0.270 2,130,122 0.2650 1.41%
2002-05-09 0 0.355 0.350 0.355 0.350 0.370 4,480,000 1,606,850 0.3587 0.262 0.259 0.262 0.259 0.274 6,059,015 0.2652 -4.05%
2002-05-08 0 0.370 0.365 0.370 0.365 0.390 4,725,000 1,778,775 0.3765 0.274 0.270 0.274 0.270 0.288 6,390,367 0.2784 -1.33%
2002-05-07 0 0.375 0.370 0.375 0.360 0.380 4,240,000 1,567,025 0.3696 0.277 0.274 0.277 0.266 0.281 5,734,425 0.2733 4.17%
2002-05-06 0 0.360 0.360 0.365 0.350 0.360 3,110,000 1,106,200 0.3557 0.266 0.266 0.270 0.259 0.266 4,206,146 0.2630 4.35%
2002-05-03 0 0.345 0.345 0.350 0.345 0.355 3,335,000 1,163,850 0.3490 0.255 0.255 0.259 0.255 0.262 4,510,450 0.2580 -1.43%
2002-05-02 0 0.350 0.350 0.355 0.335 0.375 3,445,000 1,223,650 0.3552 0.259 0.259 0.262 0.248 0.277 4,659,220 0.2626 2.94%
2002-04-30 0 0.340 0.335 0.340 0.330 0.350 1,680,000 565,250 0.3365 0.251 0.248 0.251 0.244 0.259 2,272,131 0.2488 -2.86%
2002-04-29 0 0.350 0.345 0.355 0.350 0.350 500,000 175,000 0.3500 0.259 0.255 0.262 0.259 0.259 676,229 0.2588 0.00%
2002-04-26 0 0.350 0.345 0.350 0.350 0.360 950,000 333,050 0.3506 0.259 0.255 0.259 0.259 0.266 1,284,836 0.2592 -1.41%
2002-04-25 0 0.355 0.350 0.355 0.350 0.355 1,200,000 422,300 0.3519 0.262 0.259 0.262 0.259 0.262 1,622,950 0.2602 0.00%
2002-04-24 0 0.355 0.350 0.360 0.350 0.360 2,230,000 789,750 0.3541 0.262 0.259 0.266 0.259 0.266 3,015,983 0.2619 0.00%
2002-04-23 0 0.355 0.355 0.360 0.355 0.370 4,490,000 1,624,725 0.3619 0.262 0.262 0.266 0.262 0.274 6,072,539 0.2676 -2.74%
2002-04-22 0 0.365 0.360 0.365 0.345 0.370 9,170,000 3,283,675 0.3581 0.270 0.266 0.270 0.255 0.274 12,402,046 0.2648 4.29%
2002-04-19 0 0.350 0.340 0.350 0.335 0.350 440,000 150,300 0.3416 0.259 0.251 0.259 0.248 0.259 595,082 0.2526 2.94%
2002-04-18 0 0.340 0.335 0.340 0.335 0.340 345,000 116,100 0.3365 0.251 0.248 0.251 0.248 0.251 466,598 0.2488 4.62%
2002-04-17 0 0.325 0.325 0.330 0.325 0.330 820,000 269,550 0.3287 0.240 0.240 0.244 0.240 0.244 1,109,016 0.2431 0.00%
2002-04-16 0 0.325 0.320 0.325 0.320 0.325 2,060,000 667,350 0.3240 0.240 0.237 0.240 0.237 0.240 2,786,065 0.2395 0.00%
2002-04-15 0 0.325 0.315 0.325 0.320 0.325 1,665,000 536,925 0.3225 0.240 0.233 0.240 0.237 0.240 2,251,844 0.2384 -1.52%
2002-04-12 0 0.330 0.325 0.335 0.325 0.345 1,160,000 379,650 0.3273 0.244 0.240 0.248 0.240 0.255 1,568,852 0.2420 -1.49%
2002-04-11 0 0.335 0.330 0.335 0.330 0.340 1,440,000 477,575 0.3316 0.248 0.244 0.248 0.244 0.251 1,947,540 0.2452 1.52%
2002-04-10 0 0.330 0.330 0.335 0.325 0.350 1,400,000 465,200 0.3323 0.244 0.244 0.248 0.240 0.259 1,893,442 0.2457 0.00%
2002-04-09 0 0.330 0.330 0.335 0.325 0.335 1,220,000 400,950 0.3286 0.244 0.244 0.248 0.240 0.248 1,650,000 0.2430 3.13%
2002-04-08 0 0.320 0.320 0.325 0.315 0.340 4,240,000 1,354,700 0.3195 0.237 0.237 0.240 0.233 0.251 5,734,425 0.2362 -5.88%
2002-04-04 0 0.340 0.330 0.340 0.330 0.360 2,095,000 730,525 0.3487 0.251 0.244 0.251 0.244 0.266 2,833,401 0.2578 -5.56%
2002-04-03 0 0.360 0.355 0.360 0.350 0.360 1,245,000 443,700 0.3564 0.266 0.262 0.266 0.259 0.266 1,683,811 0.2635 -1.37%
2002-04-02 0 0.365 0.360 0.365 0.365 0.370 885,000 323,075 0.3651 0.270 0.266 0.270 0.270 0.274 1,196,926 0.2699 1.39%
2002-03-28 0 0.360 0.355 0.365 0.360 0.365 1,040,000 375,400 0.3610 0.266 0.262 0.270 0.266 0.270 1,406,557 0.2669 -1.37%
2002-03-27 0 0.365 0.360 0.370 0.360 0.365 1,555,000 562,700 0.3619 0.270 0.266 0.274 0.266 0.270 2,103,073 0.2676 1.39%
2002-03-26 0 0.360 0.355 0.365 0.350 0.365 2,115,000 754,450 0.3567 0.266 0.262 0.270 0.259 0.270 2,860,450 0.2638 -1.37%
2002-03-25 0 0.365 0.360 0.365 0.360 0.380 3,105,000 1,141,575 0.3677 0.270 0.266 0.270 0.266 0.281 4,199,384 0.2718 0.00%
2002-03-22 0 0.365 0.360 0.375 0.360 0.380 1,420,000 525,200 0.3699 0.270 0.266 0.277 0.266 0.281 1,920,491 0.2735 0.00%
2002-03-21 0 0.365 0.365 0.375 0.365 0.380 875,000 329,825 0.3769 0.270 0.270 0.277 0.270 0.281 1,183,401 0.2787 -5.19%
2002-03-20 0 0.385 0.380 0.385 0.385 0.385 600,000 231,000 0.3850 0.285 0.281 0.285 0.285 0.285 811,475 0.2847 0.00%
2002-03-19 0 0.385 0.380 0.385 0.385 0.385 440,000 169,400 0.3850 0.285 0.281 0.285 0.285 0.285 595,082 0.2847 0.00%
2002-03-18 0 0.385 0.385 0.390 0.385 0.390 540,000 209,300 0.3876 0.285 0.285 0.288 0.285 0.288 730,328 0.2866 -1.28%
2002-03-15 0 0.390 0.385 0.390 0.390 0.390 1,370,000 534,300 0.3900 0.288 0.285 0.288 0.288 0.288 1,852,868 0.2884 -1.27%
2002-03-14 0 0.395 0.390 0.395 0.390 0.400 915,000 358,400 0.3917 0.292 0.288 0.292 0.288 0.296 1,237,500 0.2896 -1.25%
2002-03-13 0 0.400 0.395 0.400 0.400 0.400 150,000 60,000 0.4000 0.296 0.292 0.296 0.296 0.296 202,869 0.2958 1.27%
2002-03-12 0 0.395 0.395 0.400 0.385 0.405 5,640,000 2,228,375 0.3951 0.292 0.292 0.296 0.285 0.299 7,627,867 0.2921 -1.25%
2002-03-11 0 0.400 0.400 0.420 0.390 0.410 3,500,000 1,385,050 0.3957 0.296 0.296 0.311 0.288 0.303 4,733,605 0.2926 2.56%
2002-03-08 0 0.390 0.390 0.395 0.385 0.400 2,335,000 915,550 0.3921 0.288 0.288 0.292 0.285 0.296 3,157,991 0.2899 1.30%
2002-03-07 0 0.385 0.385 0.390 0.385 0.390 1,360,000 527,900 0.3882 0.285 0.285 0.288 0.285 0.288 1,839,344 0.2870 0.00%
2002-03-06 0 0.385 0.385 0.390 0.385 0.390 1,100,000 423,725 0.3852 0.285 0.285 0.288 0.285 0.288 1,487,705 0.2848 1.32%
2002-03-05 0 0.380 0.380 0.390 0.380 0.400 1,710,000 662,400 0.3874 0.281 0.281 0.288 0.281 0.296 2,312,704 0.2864 -1.30%
2002-03-04 0 0.385 0.385 0.390 0.385 0.385 720,000 277,200 0.3850 0.285 0.285 0.288 0.285 0.285 973,770 0.2847 -1.28%
2002-03-01 0 0.390 0.385 0.390 0.380 0.390 1,570,000 601,000 0.3828 0.288 0.285 0.288 0.281 0.288 2,123,360 0.2830 2.63%
2002-02-28 0 0.380 0.380 0.385 0.380 0.385 1,630,000 620,150 0.3805 0.281 0.281 0.285 0.281 0.285 2,204,508 0.2813 0.00%
2002-02-27 0 0.380 0.380 0.385 0.380 0.395 2,820,000 1,090,125 0.3866 0.281 0.281 0.285 0.281 0.292 3,813,933 0.2858 -1.30%
2002-02-26 0 0.385 0.385 0.390 0.380 0.395 3,700,000 1,429,350 0.3863 0.285 0.285 0.288 0.281 0.292 5,004,097 0.2856 1.32%
2002-02-25 0 0.380 0.380 0.390 0.375 0.430 10,630,000 4,235,300 0.3984 0.281 0.281 0.288 0.277 0.318 14,376,636 0.2946 -11.63%
2002-02-22 0 0.430 0.430 0.435 0.420 0.435 8,220,000 3,529,600 0.4294 0.318 0.318 0.322 0.311 0.322 11,117,210 0.3175 0.00%
2002-02-21 0 0.430 0.425 0.430 0.395 0.430 18,285,000 7,616,200 0.4165 0.318 0.314 0.318 0.292 0.318 24,729,707 0.3080 8.86%
2002-02-20 0 0.395 0.385 0.395 0.380 0.395 3,280,000 1,267,350 0.3864 0.292 0.285 0.292 0.281 0.292 4,436,064 0.2857 2.60%
2002-02-19 0 0.385 0.380 0.390 0.375 0.390 5,760,000 2,186,750 0.3796 0.285 0.281 0.288 0.277 0.288 7,790,162 0.2807 1.32%
2002-02-18 0 0.380 0.380 0.385 0.375 0.390 7,005,000 2,663,175 0.3802 0.281 0.281 0.285 0.277 0.288 9,473,973 0.2811 0.00%
2002-02-15 0 0.380 0.375 0.380 0.380 0.400 2,785,000 1,064,500 0.3822 0.281 0.277 0.281 0.281 0.296 3,766,597 0.2826 -2.56%
2002-02-11 0 0.390 0.385 0.390 0.365 0.390 2,565,000 966,650 0.3769 0.288 0.285 0.288 0.270 0.288 3,469,056 0.2786 5.41%
2002-02-08 0 0.370 0.375 0.380 0.345 0.400 21,795,000 7,804,775 0.3581 0.274 0.277 0.281 0.255 0.296 29,476,836 0.2648 -3.90%
2002-02-07 0 0.385 0.375 0.385 0.375 0.470 100,680,000 42,910,925 0.4262 0.285 0.277 0.285 0.277 0.348 136,165,538 0.3151

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top